世紀鋼 (9958)-凱基-大直券商分點個股進出

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
230.0
漲跌
--
漲幅
0.00%
成交量
4,950張
產業
上市鋼鐵類股▼0.29%
815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－凱基-大直券商分點個股進出

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

凱基-大直券商分點個股進出
凱基-大直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
2024/05/03	0	0.00	1	228.50	230.00	-1	6,489	-0.02%
2024/05/02	20	229.75	2	231.75	230.00	18	6,487	0.28%
2024/04/30	1	222.50	5	222.00	223.50	-4	6,468	-0.06%
2024/04/29	24	219.42	6.2	220.32	217.50	17.8	6,652	0.27%
2024/04/26	0	0.00	2	216.00	212.50	-2	6,693	-0.03%
2024/04/25	0	0.00	10	206.40	207.50	-10	6,699	-0.15%
2024/04/24	0	200.50	0	0.00	200.00	0	6,689	0.00%
2024/04/23	8	197.19	47	195.53	194.00	-39	6,756	-0.58%
2024/04/22	10	205.10	0	0.00	198.00	10	6,803	0.15%
2024/04/19	3	214.50	26	210.08	212.00	-23	6,981	-0.33%
2024/04/18	9	213.61	5	217.30	215.50	4	6,969	0.06%
2024/04/17	13	219.47	11	216.00	216.50	2	6,996	0.03%
2024/04/16	34	212.49	8	213.75	211.50	26	7,118	0.37%
2024/04/15	0.2	214.50	5	212.00	210.00	-4.8	7,041	-0.07%
2024/04/09	2	212.50	0	0.00	212.00	2	6,606	0.03%
2024/04/02	0	0.00	1	215.50	212.50	-1	6,604	-0.02%
2024/04/01	1	225.50	0	0.00	217.00	1	6,618	0.02%
2024/03/29	1	219.51	0	0.00	218.50	1	6,595	0.02%
2024/03/28	1	221.00	1	227.00	221.00	0	6,601	0.00%
2024/03/26	0	239.00	0	0.00	228.50	0	6,614	0.00%
2024/03/25	1	236.00	1	238.50	237.50	0	6,471	0.00%
2024/03/21	0	210.50	0	0.00	219.50	0	6,438	0.00%
2024/03/20	5	203.00	0	0.00	207.50	5	6,744	0.07%
2024/03/18	5	220.50	0	0.00	224.00	5	6,628	0.08%
2024/03/15	0	0.00	20.1	227.02	225.00	-20.1	6,641	-0.30%
2024/03/13	2	253.00	2	246.00	246.00	0	6,671	0.00%
2024/03/12	0.1	249.00	23	230.59	248.50	-23	6,712	-0.34%
2024/03/08	0	0.00	3	242.00	238.50	-3	6,830	-0.04%
2024/03/07	0	0.00	38	236.00	241.00	-38	6,793	-0.56%
2024/03/05	2	249.50	1	249.00	249.00	1	6,663	0.02%
2024/03/04	5	263.00	0	0.00	252.50	5	6,596	0.08%
2024/03/01	1	255.50	3	260.00	260.00	-2	6,539	-0.03%
2024/02/29	0	0.00	0.1	257.50	257.50	-0.1	6,506	0.00%
2024/02/27	3	251.17	19	250.50	249.50	-16	6,532	-0.24%
2024/02/26	0	0.00	0	255.50	254.00	0	6,507	0.00%
2024/02/23	4	263.13	4.2	252.57	253.00	-0.2	6,487	0.00%
2024/02/22	0	0.00	0.1	258.00	254.50	-0.1	6,364	0.00%
2024/02/21	0	0.00	30	236.75	236.50	-30	6,285	-0.48%
2024/02/20	0.2	243.00	0	241.14	237.50	0.2	6,315	0.00%
2024/02/19	3.2	240.55	15	242.27	240.50	-11.8	6,365	-0.19%
2024/02/16	1	237.50	0	0.00	248.00	1	6,428	0.02%
2024/02/15	2	232.00	62	223.19	235.00	-60	6,407	-0.94%
2024/02/05	60	220.75	0	0.00	219.00	60	6,563	0.91%
2024/02/02	0	0.00	1	218.00	216.50	-1	6,768	-0.01%
2024/01/31	0	0.00	2	219.00	219.00	-2	6,912	-0.03%
2024/01/30	1	223.00	0	0.00	222.50	1	6,893	0.01%
2024/01/29	11	226.55	0	0.00	225.00	11	6,876	0.16%
2024/01/25	2	214.00	1	219.00	217.00	1	6,971	0.01%
2024/01/23	0.1	218.50	18	219.39	220.50	-18	7,271	-0.25%
2024/01/22	0	203.00	5	207.00	205.50	-5	7,049	-0.07%
2024/01/19	91	194.60	13	194.65	191.00	78	6,986	1.12%
2024/01/18	3	200.00	0	0.00	197.00	3	6,972	0.04%
2024/01/17	57	203.27	0	200.22	205.00	57	6,919	0.82%
2024/01/16	0	0.00	108	203.70	204.50	-108	6,830	-1.58%	大賣/鉅額交易
2024/01/15	6	192.50	5	195.00	203.50	1	6,744	0.01%
2024/01/12	0	0.00	1	191.50	189.00	-1	6,546	-0.02%
2024/01/10	1	176.00	2	183.50	189.00	-1	6,488	-0.02%
2024/01/09	0	0.00	0.6	186.00	186.50	-0.6	6,323	-0.01%
2024/01/08	0	0.00	0	183.00	183.50	0	6,330	0.00%
2024/01/05	0	0.00	0	184.50	183.50	0	6,336	0.00%
2024/01/04	0	0.00	1	180.00	180.00	-1	6,296	-0.02%
2024/01/02	0	173.50	0	0.00	173.50	0	6,320	0.00%
2023/12/29	40	174.00	5	172.50	174.50	35	6,333	0.55%
2023/12/28	28	171.89	0	0.00	173.50	28	6,368	0.44%
2023/12/27	6	168.75	1	169.00	168.00	5	6,389	0.08%
2023/12/26	45	170.61	0	171.50	172.50	45	6,375	0.71%
2023/12/25	1.6	170.44	0	0.00	168.00	1.6	6,407	0.02%
2023/12/21	6	172.08	0	0.00	173.50	6	6,430	0.09%
2023/12/18	0	0.00	2	180.50	181.50	-2	6,314	-0.03%
2023/12/15	12	188.92	55	185.88	172.00	-43	6,262	-0.69%
2023/12/14	0	0.00	1	183.00	186.50	-1	5,929	-0.02%
2023/12/13	4	183.00	4.3	181.26	180.00	-0.3	6,067	0.00%
2023/12/12	2	183.00	3	181.50	181.00	-1	6,307	-0.02%
2023/12/07	17	183.18	15	181.50	182.00	2	6,321	0.03%
2023/12/06	20	181.25	20	175.50	180.00	0	6,256	0.00%
2023/12/05	1	181.00	1	175.00	179.00	0	6,182	0.00%
2023/11/29	1	166.00	0	0.00	166.00	1	6,221	0.02%
2023/11/27	30	168.17	0	0.00	166.50	30	6,305	0.48%
2023/11/24	0	0.00	1	168.00	173.50	-1	6,299	-0.02%
2023/11/22	0	0.00	1	167.00	168.00	-1	6,358	-0.02%
2023/11/21	6	163.67	0	0.00	163.50	6	6,356	0.09%
2023/11/16	6	169.17	0	0.00	170.00	6	6,303	0.10%
2023/11/15	0	170.50	0	0.00	165.50	0	6,246	0.00%
2023/11/14	21	167.29	1	168.50	169.00	20	6,146	0.33%
2023/11/13	1	165.00	1	166.00	166.00	0	6,074	0.00%
2023/11/10	1	155.65	1	153.50	159.00	0	5,813	0.00%
2023/11/09	1	146.00	0	0.00	151.00	1	5,631	0.02%
2023/11/08	1	144.50	3	142.50	147.00	-2	5,657	-0.04%
2023/11/07	0	0.00	0.2	139.50	140.00	-0.2	5,620	0.00%
2023/11/06	0.1	142.00	0	0.00	141.00	0.1	5,696	0.00%
2023/11/03	0.1	137.50	0	0.00	140.00	0.1	5,700	0.00%
2023/11/02	5	141.10	2	141.25	139.50	3	5,716	0.05%
2023/11/01	0	0.00	1	138.00	143.50	-1	5,589	-0.02%
2023/10/31	1	162.50	1.1	159.55	150.50	-0.1	5,324	0.00%
2023/10/27	0.1	168.00	2	165.50	167.50	-2	5,387	-0.04%
2023/10/25	1	173.50	1	176.00	170.00	0	5,423	0.00%
2023/10/23	0	0.00	30	174.50	173.00	-30	5,583	-0.54%
2023/10/20	5	170.00	0	0.00	170.50	5	5,712	0.09%
2023/10/18	2	181.50	0	0.00	175.00	2	5,963	0.03%
2023/10/16	0	0.00	15	173.50	175.50	-15	6,000	-0.25%
2023/10/12	1	173.00	0	0.00	175.50	1	6,335	0.02%
2023/10/11	1	174.50	0	0.00	172.00	1	6,489	0.02%
2023/10/06	2	174.75	2	176.75	176.00	0	6,735	0.00%
2023/10/05	22	181.18	0	0.00	175.00	22	6,810	0.32%
2023/10/03	2	179.75	0	0.00	176.50	2	7,197	0.03%
2023/10/02	0	0.00	1	184.50	182.50	-1	7,640	-0.01%
2023/09/28	1	186.00	2	180.50	181.00	-1	7,767	-0.01%
2023/09/27	1	179.00	3	182.00	183.00	-2	7,818	-0.03%
2023/09/26	28	180.61	2	182.75	179.00	26	7,938	0.33%
2023/09/25	13	182.77	0	0.00	177.50	13	8,099	0.16%
2023/09/21	1	182.00	0	0.00	181.00	1	8,655	0.01%
2023/09/20	1	186.50	1	188.50	183.00	0	8,701	0.00%
2023/09/19	2	187.00	4	187.25	187.00	-2	8,614	-0.02%
2023/09/18	4	182.75	3.6	185.25	188.00	0.4	8,476	0.00%
2023/09/15	1	174.00	2	179.50	178.50	-1	8,215	-0.01%
2023/09/14	0.7	168.50	0	0.00	167.50	0.7	7,911	0.01%
2023/09/12	1	165.50	0	0.00	165.50	1	7,792	0.01%
2023/09/11	1	167.50	81	170.23	170.00	-80	7,726	-1.04%
2023/09/08	1	165.00	1	167.50	166.50	0	7,673	0.00%
2023/09/07	12	166.00	3	164.67	165.50	9	7,677	0.12%
2023/09/06	0.3	173.00	4	170.50	166.00	-3.7	7,691	-0.05%
2023/09/05	2	162.25	1.3	161.20	165.00	0.8	7,660	0.01%
2023/08/31	10	159.50	0	0.00	160.00	10	7,547	0.13%
2023/08/30	1	156.00	2	158.00	157.50	-1	7,489	-0.01%
2023/08/29	46	156.95	12	158.04	157.00	34	7,445	0.46%
2023/08/28	2	148.50	2	148.00	150.00	0	7,327	0.00%
2023/08/24	1	143.50	1	143.00	142.50	0	7,278	0.00%
2023/08/22	0.1	139.00	0	0.00	138.00	0.1	7,463	0.00%
2023/08/18	1	140.50	1	143.50	138.50	0	7,510	0.00%
2023/08/15	1	140.00	0	0.00	140.00	1	7,496	0.01%
2023/08/08	1	157.00	0	0.00	157.00	1	7,172	0.01%
2023/08/02	0	0.00	1	160.00	151.50	-1	7,156	-0.01%
2023/07/31	1	162.50	0	0.00	160.50	1	7,087	0.01%
2023/07/28	1	161.00	0	0.00	165.50	1	7,045	0.01%
2023/07/26	0.2	163.00	0	0.00	164.00	0.2	7,021	0.00%
2023/07/25	1	157.00	1	164.50	164.50	0	6,878	0.00%
2023/07/24	2	157.75	0	0.00	158.50	2	6,735	0.03%
2023/07/21	1	147.00	1	148.00	149.50	0	6,458	0.00%
2023/07/20	0	0.00	6	147.50	147.50	-6	6,443	-0.09%
2023/07/18	27	144.89	2	145.50	141.50	25	6,490	0.39%
2023/07/17	0	0.00	15	148.33	149.00	-15	6,392	-0.23%
2023/07/14	16	145.56	0	0.00	144.00	16	6,242	0.26%
2023/07/12	1	140.50	2	141.00	143.00	-1	5,938	-0.02%
2023/07/11	45	144.17	297	142.69	140.50	-252	5,853	-4.31%	大賣/鉅額交易
2023/07/10	253	145.97	1	144.00	146.00	252	5,727	4.40%	大買/鉅額交易
2023/07/07	2	145.75	1	134.50	144.00	1	5,747	0.02%
2023/07/05	0	0.00	1	130.50	131.00	-1	5,329	-0.02%
2023/07/04	0	0.00	1.1	133.64	133.50	-1.1	5,304	-0.02%
2023/07/03	1.1	138.73	1	138.00	137.50	0.1	5,175	0.00%
2023/06/30	0	0.00	6	135.17	136.00	-6	4,961	-0.12%
2023/06/29	2	125.00	3	123.83	129.50	-1	4,553	-0.02%
2023/06/28	0	0.00	2	115.50	118.00	-2	4,363	-0.05%
2023/06/27	0	0.00	1	113.00	113.00	-1	4,255	-0.02%
2023/06/15	3	112.33	2	110.00	113.00	1	4,258	0.02%
2023/06/13	1	112.50	0	0.00	108.50	1	4,231	0.02%
2023/06/12	3	114.00	3	115.67	112.50	0	4,226	0.00%
2023/06/09	0	0.00	0.5	113.50	116.00	-0.5	4,198	-0.01%
2023/06/07	0	0.00	1	111.50	112.50	-1	4,176	-0.02%
2023/06/06	0	109.00	0	0.00	110.00	0	4,162	0.00%
2023/06/02	0	0.00	2	110.50	110.00	-2	4,182	-0.05%
2023/05/30	0	0.00	1	110.50	109.50	-1	4,128	-0.02%
2023/05/29	4	110.75	2	104.50	109.50	2	4,073	0.05%
2023/05/23	2	102.00	2	103.50	101.00	0	3,851	0.00%
2023/05/22	1	101.50	0	0.00	102.50	1	3,926	0.03%
2023/05/11	1	99.90	0	0.00	100.00	1	3,975	0.03%
2023/05/10	0	0.00	1	104.00	103.50	-1	3,949	-0.03%
2023/05/09	1	108.00	0	0.00	103.00	1	3,939	0.03%
2023/05/08	2	111.00	5	111.20	109.00	-3	3,971	-0.08%
2023/05/04	1	115.50	0	0.00	117.50	1	3,912	0.03%
2023/05/03	0	0.00	1	116.50	116.00	-1	4,009	-0.02%
2023/04/28	0	0.00	1	110.50	110.50	-1	3,980	-0.03%
2023/04/27	1	109.50	0	0.00	108.50	1	4,030	0.02%
2023/04/19	0	0.00	1	118.00	115.50	-1	3,799	-0.03%
2023/04/17	3	115.50	1	116.00	115.50	2	3,711	0.05%
2023/04/14	0.5	112.00	0	0.00	112.00	0.5	3,647	0.01%
2023/04/13	3	112.17	2	114.00	112.50	1	3,634	0.03%
2023/04/12	0	0.00	1	107.00	112.50	-1	3,558	-0.03%
2023/04/11	2	104.00	0	0.00	106.00	2	3,367	0.06%
2023/04/10	6	105.75	5	103.50	105.00	1	3,443	0.03%
2023/04/07	2	102.00	2	97.60	102.50	0	3,296	0.00%
2023/04/06	0	96.23	5	96.00	98.00	-5	3,247	-0.15%
2023/03/31	0	93.30	0	0.00	94.60	0	3,358	0.00%
2023/03/17	0	0.00	1	97.00	97.60	-1	3,593	-0.03%
2023/03/14	1	101.00	1	99.80	99.50	0	3,823	0.00%
2023/03/13	0	0.00	5	98.00	102.00	-5	3,864	-0.13%
2023/03/10	1	98.80	0	0.00	98.50	1	3,921	0.03%
2023/03/02	1	102.50	1	103.00	102.50	0	3,986	0.00%
2023/02/21	2	105.00	2	108.00	105.50	0	4,176	0.00%
2023/02/20	3	104.83	2	103.50	106.50	1	4,187	0.02%
2023/02/14	1	99.10	0	0.00	99.00	1	4,113	0.02%
2023/02/08	0	0.00	1	99.50	98.40	-1	4,093	-0.02%
2023/02/01	2	104.00	6	104.25	105.00	-4	3,987	-0.10%
2023/01/31	1	97.30	1	97.90	99.10	0	3,898	0.00%
2023/01/12	0	0.00	6	92.83	92.60	-6	4,140	-0.14%
2023/01/10	4	92.95	5	93.88	93.30	-1	4,159	-0.02%
2022/12/29	5	90.78	6	91.28	90.80	-1	3,854	-0.03%
2022/12/28	0	0.00	13	90.58	91.90	-13	3,763	-0.35%
2022/12/26	5	86.50	2	86.60	86.20	3	3,627	0.08%
2022/12/23	17.2	90.59	3	89.43	88.90	14.2	3,619	0.39%
2022/12/22	0	0.00	61	86.93	90.00	-61	3,537	-1.72%
2022/12/21	1	85.00	0	0.00	83.70	1	3,507	0.03%
2022/12/19	1	86.30	30	87.10	85.50	-29	3,524	-0.82%
2022/12/16	1	88.00	0	0.00	87.70	1	3,573	0.03%
2022/12/15	1	90.90	0	0.00	90.90	1	3,556	0.03%
2022/12/13	1	89.10	0	0.00	87.80	1	3,500	0.03%
2022/12/08	1	89.40	96	89.08	90.00	-95	3,421	-2.78%
2022/12/06	3	90.40	3	89.80	90.20	0	3,217	0.00%
2022/12/02	1	89.20	0	0.00	88.70	1	3,095	0.03%
2022/11/30	9	84.70	4	85.00	85.00	5	2,989	0.17%
2022/11/22	2	82.90	3	86.50	82.90	-1	2,816	-0.04%
2022/11/15	182	82.18	2	82.90	81.80	180	2,614	6.88%	大買/鉅額交易
2022/11/14	0	0.00	5	81.50	81.70	-5	2,645	-0.19%
2022/11/08	1	80.90	0	0.00	80.20	1	2,979	0.03%
2022/11/02	1	78.20	1	78.90	78.70	0	2,941	0.00%
2022/10/31	10	79.15	10	77.00	77.00	0	2,895	0.00%
2022/10/28	0	0.00	1	80.90	80.80	-1	2,838	-0.04%
2022/10/27	5	79.80	1	81.20	81.20	4	2,823	0.14%
2022/10/26	0	0.00	12	79.61	80.00	-12	2,780	-0.43%
2022/10/25	2	79.35	1	78.80	80.00	1	2,724	0.04%
2022/10/24	0	0.00	1	74.90	78.10	-1	2,582	-0.04%
2022/10/19	3	71.20	1	70.70	70.40	2	2,376	0.08%
2022/10/13	0	0.00	1	64.10	63.40	-1	2,375	-0.04%
2022/10/06	1	65.80	0	0.00	66.00	1	2,469	0.04%
2022/09/28	0	0.00	3	62.97	63.00	-3	2,539	-0.12%
2022/09/26	10	66.95	0	0.00	66.40	10	2,544	0.39%
2022/09/21	5	80.20	5	79.22	78.30	0	2,574	0.00%
2022/09/16	0	0.00	1	83.50	81.90	-1	2,731	-0.04%
2022/09/13	1	83.20	0	0.00	83.50	1	2,794	0.04%
2022/09/02	0	0.00	14	84.94	84.60	-14	3,185	-0.44%
2022/08/24	0	0.00	1	87.10	88.20	-1	3,225	-0.03%
2022/08/18	1	82.80	0	0.00	83.90	1	3,198	0.03%
2022/08/17	14	89.20	3	89.90	88.00	11	3,013	0.37%
2022/08/11	1	99.50	1	98.90	99.10	0	2,927	0.00%
2022/07/29	0	0.00	0.5	102.00	102.00	-0.5	3,250	-0.02%
2022/07/27	0	0.00	2	101.00	101.00	-2	3,344	-0.06%
2022/07/12	1.5	99.41	0	0.00	98.00	1.5	5,311	0.03%
2022/07/07	2	106.50	3	106.67	106.00	-1	6,067	-0.02%
2022/07/05	2	112.75	2	113.25	112.50	0	6,141	0.00%
2022/07/01	1	112.50	2	112.50	109.00	-1	6,082	-0.02%
2022/06/30	2	111.50	3	112.50	110.50	-1	6,034	-0.02%
2022/06/29	1	110.00	1	110.50	110.50	0	6,062	0.00%
2022/06/27	1	107.00	0	0.00	108.00	1	6,062	0.02%
2022/06/17	1	102.00	0	0.00	101.00	1	6,524	0.02%
2022/06/16	5	107.00	0	0.00	105.50	5	6,414	0.08%
2022/06/14	0	0.00	3	110.00	110.00	-3	6,176	-0.05%
2022/06/13	3	113.00	0	0.00	112.00	3	6,137	0.05%
2022/06/10	0	0.00	0.1	115.50	113.50	-0.1	6,130	0.00%
2022/05/31	1	115.00	0	0.00	116.00	1	6,126	0.02%
2022/05/30	1	115.50	0	0.00	116.50	1	6,120	0.02%
2022/05/24	1	114.50	0	0.00	114.50	1	6,028	0.02%
2022/05/20	5	122.50	0	0.00	117.50	5	5,961	0.08%
2022/05/12	2	114.50	2	115.75	112.00	0	5,612	0.00%
2022/05/06	5	121.00	0	0.00	119.50	5	5,498	0.09%
2022/05/03	2	123.75	1	124.50	123.50	1	5,418	0.02%
2022/04/28	0	0.00	1	133.00	125.00	-1	5,336	-0.02%
2022/04/27	0	0.00	3	129.50	134.00	-3	5,177	-0.06%
2022/04/26	12	134.58	6.1	134.69	133.50	6	5,001	0.12%
2022/04/20	1	129.00	0	0.00	131.00	1	4,037	0.02%
2022/04/18	0.6	129.50	1	134.50	132.50	-0.4	3,801	-0.01%
2022/04/15	2	132.75	3	130.50	130.50	-1	3,517	-0.03%
2022/04/14	1	124.00	10	121.00	124.00	-9	3,058	-0.29%
2022/04/13	0	0.00	1	118.00	117.50	-1	2,849	-0.04%
2022/04/08	1	116.00	0	0.00	116.50	1	2,684	0.04%
2022/04/06	10	114.50	5	116.00	115.00	5	2,628	0.19%
2022/04/01	5	115.50	5	114.50	115.50	0	2,591	0.00%
2022/03/29	5	115.00	0	0.00	113.50	5	2,388	0.21%
2022/03/28	0	0.00	11	117.45	121.50	-11	2,230	-0.49%
2022/03/24	2	117.25	12	118.08	119.50	-10	2,259	-0.44%
2022/03/21	0	0.00	1	110.50	109.50	-1	2,209	-0.05%
2022/03/17	1	107.50	0	0.00	107.50	1	2,193	0.05%
2022/03/10	0	0.00	4	107.00	106.50	-4	2,216	-0.18%
2022/03/08	2	105.00	0	0.00	105.00	2	2,187	0.09%
2022/03/04	1	113.50	0	0.00	112.00	1	2,133	0.05%
2022/02/22	0	0.00	0	111.00	111.50	0	2,257	0.00%
2022/01/25	0	107.00	0	0.00	105.50	0	2,498	0.00%
2022/01/24	5	109.00	0	0.00	109.00	5	2,524	0.20%
2022/01/21	1	112.50	0	0.00	111.00	1	2,549	0.04%
2022/01/19	1	114.00	0	0.00	112.50	1	2,676	0.04%
2022/01/13	0	0.00	5	117.50	116.00	-5	2,717	-0.18%
2022/01/10	10	120.00	0	0.00	121.00	10	2,728	0.37%
2022/01/05	1	112.50	0	0.00	112.00	1	2,868	0.03%
2022/01/03	5	110.00	1	110.00	114.00	4	3,122	0.13%
2021/12/30	1	111.00	0	111.50	110.50	1	3,396	0.03%
2021/12/29	0	0.00	1	110.00	111.00	-1	4,067	-0.02%
2021/12/23	0	0.00	1	111.00	111.50	-1	5,554	-0.02%
2021/12/17	25	117.54	31	116.69	116.50	-6	5,313	-0.11%
2021/12/14	1	110.00	1	111.00	108.50	0	5,104	0.00%
2021/12/03	1	113.00	0	0.00	110.50	1	5,182	0.02%
2021/11/29	0	0.00	2.5	107.20	109.00	-2.5	5,193	-0.05%
2021/11/26	1	111.50	1	110.50	110.00	0	5,190	0.00%
2021/11/25	1	113.00	0	0.00	111.50	1	5,200	0.02%
2021/11/24	1.5	114.67	0	0.00	112.00	1.5	5,212	0.03%
2021/11/22	1	110.50	1	110.00	109.50	0	5,143	0.00%
2021/11/01	0	0.00	14	115.36	115.00	-14	5,076	-0.28%
2021/10/28	1	115.00	0	0.00	114.00	1	5,017	0.02%
2021/10/27	5	107.50	0	0.00	109.00	5	4,896	0.10%
2021/10/22	2	105.50	0	0.00	105.50	2	4,896	0.04%
2021/10/20	1	108.50	0	0.00	106.50	1	4,874	0.02%
2021/10/18	0	0.00	1	108.50	107.50	-1	4,837	-0.02%
2021/10/15	48	110.50	61	108.42	110.50	-13	4,826	-0.27%
2021/10/14	6	113.50	2	111.50	111.50	4	4,733	0.08%
2021/10/13	1	115.50	2	116.25	118.00	-1	4,607	-0.02%
2021/10/12	48	113.15	47	118.39	113.00	1	4,523	0.02%
2021/10/08	56	121.01	55	122.09	121.00	1	4,420	0.02%
2021/10/07	11	119.68	1	118.00	123.50	10	4,316	0.23%
2021/10/06	9	127.61	20	126.08	122.00	-11	4,053	-0.27%
2021/10/05	136	122.98	121	116.98	123.50	15	3,406	0.44%	大買/大賣/
2021/10/04	11	117.82	3	120.67	121.50	8	3,164	0.25%
2021/10/01	12	117.79	33	118.41	113.00	-21	2,791	-0.75%
2021/09/30	17	115.53	2	115.00	116.50	15	2,257	0.66%
2021/09/29	5	107.50	0	0.00	106.00	5	2,115	0.24%
2021/09/27	5	103.50	0	0.00	103.00	5	2,268	0.22%
2021/09/22	0	0.00	0	103.50	102.50	0	2,597	0.00%
2021/09/08	0	0.00	0	104.00	103.00	0	3,798	0.00%
2021/08/31	0	0.00	1	112.01	112.00	-1	5,146	-0.02%
2021/08/30	0	0.00	0	112.50	112.00	0	5,221	0.00%
2021/08/27	0	0.00	1	113.51	113.00	-1	5,559	-0.02%
2021/08/26	4	115.75	4	115.00	115.00	0	5,594	0.00%
2021/08/25	0	112.67	0	0.00	114.50	0	5,636	0.00%
2021/08/24	0	111.00	0	109.00	110.50	0	5,669	0.00%
2021/08/23	0	109.00	1	110.00	109.50	-1	5,800	-0.02%
2021/08/20	0	109.50	0	0.00	108.50	0	5,868	0.00%
2021/08/13	2	114.75	1	116.00	116.00	1	5,921	0.02%
2021/08/11	2	116.25	2	114.75	114.50	0	5,995	0.00%
2021/08/09	6	119.33	6	119.50	119.50	0	6,130	0.00%
2021/08/06	0	0.00	1	116.50	116.50	-1	6,187	-0.02%
2021/08/03	0	0.00	1	123.50	122.50	-1	6,669	-0.01%
2021/07/30	1	123.50	2	121.75	121.50	-1	7,098	-0.01%
2021/07/29	2	122.50	0	0.00	122.00	2	7,252	0.03%
2021/07/26	0	0.00	1	126.50	125.00	-1	7,485	-0.01%
2021/07/23	20	126.50	20	126.50	126.50	0	7,531	0.00%
2021/07/21	1	132.00	1	127.50	127.50	0	7,536	0.00%
2021/07/19	1	130.50	1	129.50	129.50	0	7,501	0.00%
2021/07/16	1	131.00	1	128.00	128.00	0	7,575	0.00%
2021/07/13	0	0.00	3	128.33	126.00	-3	7,810	-0.04%
2021/07/12	0	0.00	1	130.00	129.00	-1	7,844	-0.01%
2021/07/09	2	131.50	1	131.50	129.00	1	7,879	0.01%
2021/07/08	2	132.50	0	0.00	133.50	2	7,911	0.03%
2021/07/07	19	130.50	21	131.45	130.50	-2	7,908	-0.03%
2021/07/06	1	135.00	1	134.50	134.00	0	7,945	0.00%
2021/07/05	3	138.50	0.2	139.00	136.00	2.8	7,924	0.04%
2021/07/02	1	132.50	2	130.00	133.50	-1	7,828	-0.01%
2021/07/01	3.2	132.00	42	135.45	129.50	-38.8	7,797	-0.50%
2021/06/30	41	135.50	13	135.12	134.00	28	7,705	0.36%
2021/06/29	6	134.92	2	132.00	131.50	4	7,616	0.05%
2021/06/25	0	0.00	3	134.00	131.50	-3	7,436	-0.04%
2021/06/23	1.1	141.82	0	0.00	134.00	1.1	7,310	0.02%
2021/06/22	1	142.00	0	0.00	137.50	1	7,170	0.01%
2021/06/21	0	0.00	8	134.00	133.50	-8	6,799	-0.12%
2021/06/18	0	0.00	1	131.50	132.50	-1	6,703	-0.01%
2021/06/17	2	133.50	0	0.00	132.50	2	6,614	0.03%
2021/06/16	10	132.30	22	130.25	132.50	-12	6,410	-0.19%
2021/06/15	21	130.50	19.1	129.50	130.00	1.9	6,149	0.03%
2021/06/11	19	125.50	0.3	126.30	124.50	18.7	5,929	0.32%
2021/06/10	1.4	124.18	5	124.90	121.50	-3.6	5,562	-0.06%
2021/06/09	7	115.93	3	117.33	123.50	4	5,306	0.08%
2021/06/04	27	121.09	55	118.48	116.00	-28	4,986	-0.56%
2021/06/03	28	115.00	0	0.00	116.00	28	4,642	0.60%
2021/06/02	0	0.00	27	115.00	115.00	-27	4,624	-0.58%
2021/06/01	27	114.00	9	111.50	113.50	18	4,574	0.39%
2021/05/31	9	111.50	0	0.00	110.50	9	4,564	0.20%
2021/05/28	1	106.50	1	107.50	106.00	0	4,450	0.00%
2021/05/27	1	104.00	0	0.00	105.50	1	4,400	0.02%
2021/05/24	0	0.00	1	103.50	103.50	-1	4,519	-0.02%
2021/05/20	28	101.50	28	104.23	101.50	0	4,619	0.00%
2021/05/19	0	0.00	1	108.00	106.00	-1	4,617	-0.02%
2021/05/18	31	102.06	31	100.05	104.50	0	4,604	0.00%
2021/05/17	14	95.59	14	98.90	95.50	0	4,577	0.00%
2021/05/13	1	105.00	4	106.50	106.00	-3	4,390	-0.07%
2021/05/12	1	106.00	0	0.00	105.50	1	4,288	0.02%
2021/05/11	1	123.00	1	118.50	116.00	0	4,090	0.00%
2021/05/10	1	122.50	0.2	123.75	122.50	0.8	3,867	0.02%
2021/05/07	0	0.00	14	117.46	116.50	-14	3,558	-0.39%
2021/05/06	14	112.75	0	0.00	119.00	14	3,469	0.40%
2021/05/04	0	0.00	8	109.50	106.50	-8	3,356	-0.24%
2021/05/03	8	121.00	0	0.00	112.00	8	3,386	0.24%
2021/04/29	0.1	116.00	0	0.00	116.00	0.1	3,283	0.00%
2021/04/28	0	0.00	1	113.00	113.50	-1	3,255	-0.03%
2021/04/21	0	0.00	1	116.50	116.50	-1	3,284	-0.03%
2021/04/20	0.1	118.00	6	118.33	117.50	-5.9	3,261	-0.18%
2021/04/19	5.1	119.30	2	117.50	119.00	3.1	3,242	0.09%
2021/04/15	5	113.50	0	0.00	112.00	5	3,155	0.16%
2021/04/08	0	0.00	1	111.00	110.50	-1	3,123	-0.03%
2021/04/07	0	0.00	1	108.00	108.00	-1	3,132	-0.03%
2021/04/01	1	105.50	0	0.00	106.00	1	3,207	0.03%
2021/03/30	0	0.00	3	106.50	108.50	-3	3,245	-0.09%
2021/03/25	3	105.50	0	0.00	105.00	3	3,485	0.09%
2021/03/24	2	106.50	0	0.00	106.00	2	3,537	0.06%
2021/03/11	1	114.00	0	0.00	113.50	1	3,876	0.03%
2021/03/05	2	113.00	2	112.50	112.00	0	4,015	0.00%
2021/02/26	0	0.00	2	121.25	114.00	-2	4,366	-0.05%
2021/02/19	0	0.00	3	110.00	111.50	-3	4,314	-0.07%
2021/02/05	4	103.50	2	103.50	103.50	2	4,388	0.05%
2021/02/03	1	105.00	5	104.10	102.00	-4	4,432	-0.09%
2021/02/02	1	103.00	1	103.00	103.00	0	4,487	0.00%
2021/02/01	12	103.00	18	100.72	104.00	-6	4,622	-0.13%
2021/01/29	13	100.65	12	103.00	100.50	1	4,630	0.02%
2021/01/28	0	0.00	5	103.50	104.00	-5	4,753	-0.11%
2021/01/27	14	106.82	13	106.50	106.50	1	4,791	0.02%
2021/01/26	2	108.75	29	109.57	109.00	-27	4,830	-0.56%
2021/01/25	25	109.46	2	109.75	110.50	23	4,821	0.48%
2021/01/22	1	105.00	0	0.00	105.00	1	4,748	0.02%
2021/01/20	6	100.08	0	0.00	100.00	6	4,804	0.12%
2021/01/18	10	102.50	1	101.50	102.50	9	4,802	0.19%
2021/01/15	0	0.00	1	100.50	100.50	-1	4,794	-0.02%
2021/01/12	37	101.51	37	103.91	101.50	0	4,904	0.00%
2021/01/11	2	106.50	5	105.50	106.00	-3	4,880	-0.06%
2021/01/08	1	109.00	19	113.29	109.00	-18	4,914	-0.37%
2021/01/07	34	111.37	3	111.00	113.50	31	4,952	0.63%
2021/01/06	1	107.00	0	0.00	106.50	1	5,136	0.02%
2021/01/05	1	109.00	3	110.83	110.00	-2	5,662	-0.04%
2021/01/04	7	108.57	10	105.25	109.50	-3	5,885	-0.05%
2020/12/31	1	108.50	0	0.00	107.00	1	5,926	0.02%
2020/12/30	15	109.00	15	108.50	109.00	0	6,274	0.00%
2020/12/29	0	0.00	1	109.50	109.00	-1	6,638	-0.02%
2020/12/25	3	111.50	0	0.00	112.50	3	6,715	0.04%
2020/12/23	1	114.50	0	0.00	113.50	1	7,092	0.01%
2020/12/22	1	121.00	1	121.50	113.50	0	7,963	0.00%
2020/12/21	1	115.00	0	0.00	118.50	1	7,993	0.01%
2020/12/18	5	113.60	0	0.00	112.00	5	8,037	0.06%
2020/12/17	21	110.55	20	111.60	110.50	1	8,124	0.01%
2020/12/16	0	0.00	9	113.50	114.00	-9	8,311	-0.11%
2020/12/15	9	111.50	8	116.00	111.50	1	8,619	0.01%
2020/12/08	25	121.50	26	121.46	121.50	-1	9,665	-0.01%
2020/12/07	26	122.50	28	122.07	122.50	-2	9,957	-0.02%
2020/12/03	1	128.00	155	127.44	126.00	-154	10,551	-1.46%	大賣/鉅額交易
2020/12/02	37	126.00	32	127.63	126.00	5	11,057	0.05%
2020/12/01	1	129.00	41	129.16	128.50	-40	11,168	-0.36%
2020/11/30	2	131.00	1	130.50	130.50	1	11,330	0.01%
2020/11/27	2	129.25	3	128.67	129.00	-1	11,394	-0.01%
2020/11/26	1	127.00	44	127.50	127.00	-43	11,696	-0.37%
2020/11/25	44	125.10	1	124.50	125.50	43	12,113	0.35%
2020/11/24	0	0.00	4	120.00	120.00	-4	12,092	-0.03%
2020/11/23	36	122.00	36	121.15	122.00	0	12,418	0.00%
2020/11/20	1	123.50	1	124.50	123.50	0	12,613	0.00%
2020/11/19	1	126.50	0	0.00	126.00	1	12,815	0.01%
2020/11/18	1	124.50	2	124.75	124.50	-1	13,059	-0.01%
2020/11/17	1	125.50	0	0.00	124.00	1	13,204	0.01%
2020/11/16	13	125.54	12	128.50	125.50	1	13,334	0.01%
2020/11/12	30	128.58	30	129.40	128.50	0	13,825	0.00%
2020/11/10	8	130.50	8	133.00	130.50	0	13,956	0.00%
2020/11/09	1	134.50	8	133.75	134.00	-7	14,046	-0.05%
2020/11/04	9	129.50	12	131.00	129.50	-3	14,447	-0.02%
2020/11/03	13	132.81	5	132.00	131.50	8	14,817	0.05%
2020/10/30	0	0.00	2	133.25	130.00	-2	14,818	-0.01%
2020/10/29	1	132.50	0	0.00	132.00	1	14,959	0.01%
2020/10/28	1	135.00	1	134.50	133.50	0	14,980	0.00%
2020/10/27	1	128.50	0	0.00	132.00	1	14,965	0.01%
2020/10/26	34	130.00	34	130.90	130.00	0	15,370	0.00%
2020/10/22	57	131.00	58	129.53	131.00	-1	15,679	-0.01%
2020/10/21	1	133.00	1	134.00	132.00	0	15,659	0.00%
2020/10/20	14	132.50	13	132.50	132.50	1	15,711	0.01%
2020/10/19	2	134.75	0	0.00	135.00	2	15,682	0.01%
2020/10/16	41	134.50	44	136.90	134.50	-3	15,822	-0.02%
2020/10/15	3	140.33	33	141.50	138.00	-30	15,821	-0.19%
2020/10/14	36	144.22	4	142.75	141.50	32	15,766	0.20%
2020/10/13	8	143.00	4	141.88	139.50	4	15,613	0.03%
2020/10/12	4	136.75	6	136.75	139.00	-2	15,189	-0.01%
2020/10/08	1	136.50	2	135.50	135.00	-1	15,200	-0.01%
2020/10/07	20	138.30	55	137.02	135.50	-35	15,128	-0.23%
2020/10/06	42	137.30	6.3	137.13	138.00	35.7	14,831	0.24%
2020/10/05	2	128.75	0	0.00	130.00	2	14,654	0.01%
2020/09/30	1	124.00	2	126.75	128.00	-1	14,650	-0.01%
2020/09/29	1	123.00	1	124.50	125.00	0	14,619	0.00%
2020/09/28	0	0.00	2	125.75	124.00	-2	14,564	-0.01%
2020/09/25	8	128.88	8	130.75	123.50	0	14,299	0.00%
2020/09/24	19	131.00	21	129.79	131.00	-2	13,382	-0.01%
2020/09/23	1	131.00	0	0.00	133.00	1	13,238	0.01%
2020/09/22	3	132.50	3	131.83	130.00	0	13,125	0.00%
2020/09/21	2	134.50	68	135.54	132.00	-66	13,008	-0.51%
2020/09/18	72	135.05	5	133.50	135.00	67	12,802	0.52%
2020/09/17	70	129.09	69	130.14	129.00	1	12,474	0.01%
2020/09/16	1	129.00	1	129.00	132.00	0	12,394	0.00%
2020/09/15	1.2	129.08	1	129.50	129.50	0.2	12,266	0.00%
2020/09/14	3	129.83	136	130.66	129.00	-133	12,154	-1.09%	大賣/鉅額交易
2020/09/11	143	139.35	10	136.55	130.50	133	11,857	1.12%	大買/鉅額交易
2020/09/10	8	131.56	106	132.83	133.50	-98	11,230	-0.87%	大賣/
2020/09/09	105	131.52	11	126.91	134.00	94	10,947	0.86%	大買/
2020/09/08	2	129.50	35	132.39	127.00	-33	10,630	-0.31%
2020/09/07	46.1	134.80	9	133.61	132.50	37.1	10,371	0.36%
2020/09/04	1	125.00	11	123.64	124.00	-10	9,944	-0.10%
2020/09/03	3	123.83	22	124.07	124.50	-19	9,887	-0.19%
2020/09/02	1	123.50	0	0.00	123.50	1	9,735	0.01%
2020/09/01	24	123.19	28	122.77	120.00	-4	9,670	-0.04%
2020/08/31	27	120.17	3	119.83	123.00	24	9,339	0.26%
2020/08/28	2	113.75	2	112.25	113.50	0	8,874	0.00%
2020/08/27	13	115.58	0	0.00	113.50	13	8,776	0.15%
2020/08/26	0	0.00	3	111.83	113.50	-3	8,455	-0.04%
2020/08/25	8	110.56	8	108.50	108.00	0	8,298	0.00%
2020/08/24	13	107.35	17	106.35	108.00	-4	8,316	-0.05%
2020/08/21	4	101.75	2	101.50	102.50	2	8,429	0.02%
2020/08/20	11	100.92	9	99.88	99.00	2	8,356	0.02%
2020/08/19	3	105.67	5	105.50	105.50	-2	8,192	-0.02%
2020/08/18	18	106.39	11	106.95	105.00	7	8,084	0.09%
2020/08/17	0	0.00	2	100.50	101.00	-2	7,657	-0.03%
2020/08/14	30	100.73	30	99.10	98.50	0	7,612	0.00%
2020/08/13	21	100.42	24	96.50	99.40	-3	7,588	-0.04%
2020/08/12	47	98.25	48	98.44	98.20	-1	7,538	-0.01%
2020/08/11	6	99.85	3	99.93	99.10	3	7,552	0.04%
2020/08/10	9	100.54	22	99.94	98.40	-13	7,429	-0.17%
2020/08/07	19	98.45	1	96.90	100.00	18	7,137	0.25%
2020/08/05	1	93.80	7	93.26	93.60	-6	6,815	-0.09%
2020/08/04	6	94.73	0	0.00	94.00	6	6,837	0.09%
2020/07/31	2	92.30	0	0.00	92.20	2	6,772	0.03%
2020/07/30	2	95.55	12	93.42	93.50	-10	7,089	-0.14%
2020/07/29	12	90.43	5	91.82	92.80	7	7,121	0.10%
2020/07/28	21	87.60	21	88.49	87.60	0	6,862	0.00%
2020/07/24	36	87.70	37	88.65	87.70	-1	6,840	-0.01%
2020/07/23	0	0.00	1	89.60	89.60	-1	6,813	-0.01%
2020/07/22	1	90.10	0	0.00	88.40	1	6,770	0.01%
2020/07/21	1	88.70	0	0.00	89.10	1	6,617	0.02%
2020/07/20	1	87.50	0	0.00	87.90	1	6,546	0.02%
2020/07/17	5	87.06	27	88.70	86.60	-22	6,502	-0.34%
2020/07/16	23	87.91	0	0.00	88.00	23	6,434	0.36%
2020/07/15	6	88.65	8	87.30	85.50	-2	6,338	-0.03%
2020/07/14	7	83.70	7	84.40	83.70	0	6,094	0.00%
2020/07/07	2	81.50	2	83.50	81.50	0	5,885	0.00%
2020/07/02	1	85.40	0	0.00	84.70	1	5,995	0.02%
2020/06/29	15	85.00	16	84.88	85.00	-1	6,218	-0.02%
2020/06/22	1	87.20	0	0.00	87.10	1	6,343	0.02%
2020/06/19	1	87.30	0	0.00	86.80	1	6,422	0.02%
2020/06/18	0	0.00	1	88.20	87.70	-1	6,471	-0.02%
2020/06/17	0	0.00	1	86.90	86.90	-1	6,542	-0.02%
2020/06/16	1	86.90	0	0.00	86.90	1	6,739	0.01%
2020/06/15	1	87.40	0	0.00	86.10	1	6,985	0.01%
2020/06/10	0	0.00	1	92.10	91.00	-1	7,668	-0.01%
2020/06/09	0	0.00	2	92.30	91.70	-2	8,053	-0.02%
2020/06/08	1	92.30	15	92.60	92.90	-14	8,207	-0.17%
2020/06/05	0	0.00	1	90.10	91.40	-1	8,337	-0.01%
2020/06/04	1	89.00	0	0.00	88.70	1	8,491	0.01%
2020/06/03	5	88.40	5	88.70	88.40	0	8,703	0.00%
2020/06/01	0	0.00	5	91.10	91.20	-5	8,787	-0.06%
2020/05/29	6	93.83	5	94.72	89.50	1	8,748	0.01%
2020/05/28	2	91.00	4	91.73	91.80	-2	8,599	-0.02%
2020/05/27	1	86.70	0	0.00	87.50	1	8,429	0.01%
2020/05/25	1	86.20	1	85.20	86.50	0	8,772	0.00%
2020/05/22	1	86.00	0	0.00	84.30	1	8,761	0.01%
2020/05/20	2	85.00	0	0.00	84.60	2	8,723	0.02%
2020/05/18	2	87.20	2	86.60	87.70	0	8,557	0.00%
2020/05/11	0	0.00	5	88.30	88.10	-5	8,179	-0.06%
2020/05/08	0	0.00	5	89.50	89.60	-5	8,130	-0.06%
2020/05/07	8	88.39	10	89.84	90.00	-2	8,072	-0.02%
2020/05/06	8	92.50	8	92.29	88.50	0	7,962	0.00%
2020/05/05	2	87.70	11	89.31	91.30	-9	7,567	-0.12%
2020/05/04	5	84.50	0	0.00	83.00	5	7,113	0.07%
2020/04/30	5	83.80	3	83.33	83.80	2	7,022	0.03%
2020/04/29	0	0.00	2	82.20	81.80	-2	6,971	-0.03%
2020/04/28	0	0.00	1	82.50	82.50	-1	6,967	-0.01%
2020/04/27	6	79.45	12	79.59	80.00	-6	6,962	-0.09%
2020/04/24	1	79.30	10	79.30	78.60	-9	6,939	-0.13%
2020/04/23	2	80.10	1	80.80	80.50	1	6,897	0.01%
2020/04/22	0	0.00	1	81.00	81.50	-1	6,872	-0.01%
2020/04/21	0	0.00	5	83.40	80.90	-5	6,863	-0.07%
2020/04/17	1	84.20	2	83.00	81.80	-1	6,954	-0.01%
2020/04/16	6	82.73	3	82.83	83.70	3	6,962	0.04%
2020/04/15	2	82.15	0	0.00	82.80	2	6,954	0.03%
2020/04/13	2	83.85	1	81.90	82.00	1	6,959	0.01%
2020/04/10	0	0.00	14	83.95	84.50	-14	6,854	-0.20%
2020/04/09	4	83.50	13	83.05	81.30	-9	6,781	-0.13%
2020/04/06	0	0.00	61	80.77	81.80	-61	6,569	-0.93%
2020/04/01	1	77.70	1	79.00	78.90	0	6,473	0.00%
2020/03/31	61	76.66	1	76.50	77.70	60	6,388	0.94%
2020/03/30	0	0.00	20	74.15	74.10	-20	6,324	-0.32%
2020/03/26	5	76.32	4	75.40	75.80	1	6,378	0.02%
2020/03/25	1	75.30	1	76.50	75.30	0	6,323	0.00%
2020/03/23	2	70.70	2	71.20	72.50	0	6,196	0.00%
2020/03/20	2	76.30	0	0.00	73.00	2	6,100	0.03%
2020/03/19	29	71.69	91	79.20	71.60	-62	5,881	-1.05%
2020/03/18	73	81.33	12	79.36	79.50	61	5,633	1.08%
2020/03/17	12	84.19	9	81.08	78.60	3	5,468	0.05%
2020/03/16	12	85.73	11	85.80	83.60	1	5,091	0.02%
2020/03/13	5	84.40	6	77.42	84.40	-1	4,749	-0.02%
2020/03/12	0	0.00	1	79.20	81.00	-1	4,251	-0.02%
2020/03/11	3	82.77	1	83.50	83.00	2	4,036	0.05%
2020/03/10	11	81.62	0	0.00	83.30	11	3,777	0.29%
2020/03/09	4	80.63	2	79.90	78.60	2	3,560	0.06%
2020/03/06	1	78.30	2	79.10	78.70	-1	3,313	-0.03%
2020/03/05	0	0.00	3	77.73	77.50	-3	3,167	-0.09%
2020/03/03	2	80.00	48	79.67	78.10	-46	3,053	-1.51%
2020/03/02	49	76.46	5	77.74	79.00	44	2,907	1.51%
2020/02/27	12	78.17	12	75.24	73.60	0	2,709	0.00%
2020/02/26	1	76.80	0	0.00	77.00	1	2,456	0.04%
2020/02/25	8	73.45	1	73.00	73.40	7	2,230	0.31%
2020/02/21	0	0.00	2	73.00	73.10	-2	2,184	-0.09%
2020/02/19	3	72.60	0	0.00	72.30	3	2,161	0.14%
2020/02/18	0	0.00	10	72.30	71.80	-10	2,151	-0.46%
2020/02/17	28	71.87	0	0.00	72.30	28	2,152	1.30%
2020/02/14	2	69.40	2	69.50	69.50	0	2,097	0.00%
2020/02/07	4	67.40	4	68.13	67.40	0	2,334	0.00%
2020/02/05	5	69.20	5	68.00	68.10	0	2,498	0.00%
2020/02/03	1	64.10	0	0.00	66.90	1	2,519	0.04%
2020/01/31	1	68.00	0	0.00	68.60	1	2,555	0.04%
2020/01/20	1	71.80	5	71.90	71.80	-4	2,529	-0.16%
2020/01/14	19	72.30	19	72.24	72.30	0	2,602	0.00%
2020/01/13	5	73.20	0	0.00	72.50	5	2,575	0.19%
2020/01/09	1	68.50	0	0.00	68.50	1	2,378	0.04%
2020/01/07	1	70.10	0	0.00	70.30	1	2,375	0.04%
2020/01/02	1	73.10	0	0.00	72.60	1	2,547	0.04%
2019/12/26	18	72.10	18	72.20	72.10	0	2,562	0.00%
2019/12/25	1	73.00	1	72.90	72.60	0	2,559	0.00%
2019/12/24	2	75.85	9	77.33	75.00	-7	2,531	-0.28%
2019/12/23	8	75.60	0	0.00	75.80	8	2,496	0.32%
2019/12/10	0	0.00	1	71.90	71.80	-1	2,719	-0.04%
2019/12/02	17	70.59	16	70.65	70.60	1	2,969	0.03%
2019/11/29	0	0.00	10	71.50	71.40	-10	3,058	-0.33%
2019/11/21	12	71.90	12	72.03	71.90	0	3,146	0.00%
2019/11/20	0	0.00	3	71.90	71.70	-3	3,176	-0.09%
2019/11/18	13	72.10	13	72.31	72.10	0	3,221	0.00%
2019/11/15	11	72.80	11	72.75	72.80	0	3,217	0.00%
2019/11/14	50	72.50	50	73.39	72.50	0	3,203	0.00%
2019/11/13	12	74.20	19	74.51	74.20	-7	3,175	-0.22%
2019/11/12	7	75.10	0	0.00	74.60	7	3,174	0.22%
2019/11/11	11	73.51	12	73.73	73.00	-1	3,136	-0.03%
2019/11/08	10	75.91	12	75.88	75.60	-2	3,100	-0.06%
2019/11/07	2	76.10	0	0.00	76.30	2	3,072	0.07%
2019/11/06	5	76.16	21	75.98	75.20	-16	3,027	-0.53%
2019/11/05	19	77.12	0	0.00	75.00	19	2,937	0.65%
2019/11/04	1	72.30	1	73.30	73.10	0	2,784	0.00%
2019/11/01	2	71.70	2	72.75	72.80	0	2,777	0.00%
2019/10/31	35	71.30	35	71.68	71.30	0	2,826	0.00%
2019/10/30	0	0.00	2	71.75	72.40	-2	2,853	-0.07%
2019/10/28	2	71.80	12	72.00	72.00	-10	2,938	-0.34%
2019/10/25	25	71.59	26	72.73	71.50	-1	3,007	-0.03%
2019/10/24	1	73.90	4	73.60	73.80	-3	3,101	-0.10%
2019/10/16	12	75.30	12	76.10	75.30	0	3,670	0.00%
2019/10/15	45	76.00	45	76.90	76.00	0	4,065	0.00%
2019/10/14	0	0.00	1	77.60	77.60	-1	4,178	-0.02%
2019/10/09	1	77.10	0	0.00	77.40	1	4,093	0.02%
2019/10/08	0	0.00	1	76.50	76.20	-1	4,021	-0.02%
2019/10/07	0	0.00	1	75.20	75.10	-1	3,963	-0.03%
2019/10/04	6	74.50	6	74.75	74.50	0	3,973	0.00%
2019/09/27	45	73.92	44	74.69	73.90	1	4,033	0.02%
2019/09/26	4	76.68	0	0.00	75.30	4	4,005	0.10%
2019/09/25	3	76.80	3	76.60	76.80	0	3,976	0.00%
2019/09/24	0	0.00	10	77.20	77.00	-10	3,966	-0.25%
2019/09/20	1	76.50	0	0.00	75.80	1	3,914	0.03%
2019/09/19	1	76.70	0	0.00	76.30	1	3,899	0.03%
2019/09/18	2	78.05	1	79.30	77.70	1	3,860	0.03%
2019/09/16	12	79.07	1	79.70	77.50	11	3,934	0.28%
2019/09/12	0	0.00	1	77.00	76.80	-1	3,825	-0.03%
2019/09/11	1	76.60	6	76.37	76.60	-5	3,803	-0.13%
2019/09/09	1	75.60	0	0.00	75.20	1	3,710	0.03%
2019/09/06	1	75.80	0	0.00	76.00	1	3,696	0.03%
2019/09/04	1	74.60	1	74.50	74.90	0	3,762	0.00%
2019/09/03	1	74.20	2	74.50	74.10	-1	3,726	-0.03%
2019/09/02	1	71.20	0	0.00	71.60	1	3,675	0.03%
2019/08/30	0	0.00	1	69.40	69.30	-1	3,729	-0.03%
2019/08/28	4	68.00	4	69.10	68.00	0	3,922	0.00%
2019/08/26	1	71.30	1	71.30	71.30	0	3,998	0.00%
2019/08/23	78	71.50	78	70.72	71.50	0	3,993	0.00%
2019/08/22	3	71.30	3	72.00	71.30	0	3,966	0.00%
2019/08/19	0	0.00	7	74.00	72.90	-7	3,923	-0.18%
2019/08/16	6	73.67	0	0.00	73.50	6	3,934	0.15%
2019/08/15	5	71.40	5	71.12	71.40	0	3,938	0.00%
2019/08/14	1	73.00	0	0.00	72.60	1	3,974	0.03%
2019/08/13	0	0.00	1	73.80	73.40	-1	4,081	-0.02%
2019/08/07	1	73.10	0	0.00	72.10	1	4,098	0.02%
2019/08/06	21	72.60	21	71.09	72.60	0	4,114	0.00%
2019/08/05	19	72.94	18	72.64	72.90	1	4,117	0.02%
2019/08/02	43	73.40	44	72.82	73.40	-1	4,112	-0.02%
2019/08/01	10	75.56	9	75.80	75.40	1	4,051	0.02%
2019/07/31	4	76.60	4	75.80	76.60	0	4,034	0.00%
2019/07/30	2	77.45	3	76.60	75.80	-1	4,001	-0.02%
2019/07/29	7	81.04	0	0.00	79.90	7	3,882	0.18%
2019/07/26	0	0.00	2	81.40	81.60	-2	3,842	-0.05%
2019/07/25	3	80.00	1	79.90	79.80	2	3,739	0.05%
2019/07/24	0	0.00	3	80.17	79.80	-3	3,714	-0.08%
2019/07/23	0	0.00	2	79.10	79.00	-2	3,639	-0.05%
2019/07/22	4	79.05	2	79.65	78.80	2	3,615	0.06%
2019/07/19	2	77.45	3	78.57	79.20	-1	3,610	-0.03%
2019/07/18	1	79.50	117	78.83	76.80	-116	3,515	-3.30%	大賣/鉅額交易
2019/07/17	119	77.86	30	76.15	78.10	89	3,303	2.69%	大買/
2019/07/16	26	72.41	0	0.00	74.00	26	2,902	0.90%
2019/07/10	2	70.30	2	70.10	70.30	0	2,876	0.00%
2019/07/01	0	0.00	5	65.10	65.10	-5	2,891	-0.17%
2019/06/25	16	66.24	14	66.25	66.20	2	3,000	0.07%
2019/06/24	35	66.17	32	66.19	66.10	3	3,004	0.10%
2019/06/21	0	0.00	1	67.20	66.90	-1	2,962	-0.03%
2019/06/20	1	70.30	1	70.40	69.90	0	2,865	0.00%
2019/06/19	4	69.65	4	69.35	69.90	0	2,941	0.00%
2019/06/17	0	0.00	1	69.70	69.70	-1	3,236	-0.03%
2019/06/13	1	69.60	1	69.80	69.60	0	3,325	0.00%
2019/06/12	1	71.70	0	0.00	70.00	1	3,290	0.03%
2019/06/06	0	0.00	37	68.78	68.70	-37	3,137	-1.18%
2019/06/05	42	69.01	16	67.49	68.60	26	3,078	0.84%
2019/06/04	12	66.38	0	0.00	66.00	12	2,931	0.41%
2019/06/03	1	66.00	37	65.49	64.10	-36	2,900	-1.24%
2019/05/31	36	65.75	0	0.00	65.40	36	2,850	1.26%
2019/05/28	2	62.20	2	62.00	62.20	0	2,772	0.00%
2019/05/27	16	62.20	16	61.83	62.20	0	2,780	0.00%
2019/05/24	6	62.30	6	62.53	62.30	0	2,789	0.00%
2019/05/22	0	0.00	2	63.50	62.40	-2	2,851	-0.07%
2019/05/21	2	64.35	31	64.35	63.10	-29	2,864	-1.01%
2019/05/20	33	65.82	2	64.20	64.40	31	2,977	1.04%
2019/05/17	3	60.80	3	60.20	60.80	0	2,901	0.00%
2019/05/16	0	0.00	1	62.30	60.00	-1	2,945	-0.03%
2019/05/15	2	61.05	0	0.00	62.60	2	2,945	0.07%
2019/05/10	33	60.80	34	61.33	60.80	-1	3,121	-0.03%
2019/05/09	6	62.00	6	62.50	62.00	0	3,214	0.00%
2019/05/06	11	63.35	0	0.00	63.60	11	3,616	0.30%
2019/04/30	10	60.90	10	61.37	60.90	0	4,023	0.00%
2019/04/26	0	0.00	2	63.50	62.40	-2	4,083	-0.05%
2019/04/23	1	69.70	0	0.00	68.20	1	4,058	0.02%
2019/04/22	0	0.00	1	70.50	68.90	-1	4,040	-0.02%
2019/04/18	4	69.55	0	0.00	70.00	4	4,143	0.10%
2019/04/17	2	70.25	0	0.00	69.40	2	4,083	0.05%
2019/04/16	2	72.15	0	0.00	71.90	2	4,072	0.05%
2019/04/15	1	72.10	0	0.00	72.50	1	4,159	0.02%
2019/04/12	25	71.90	25	73.32	71.90	0	4,313	0.00%
2019/04/01	0	0.00	4	74.50	71.70	-4	4,815	-0.08%
2019/03/29	4	73.60	0	0.00	74.00	4	4,907	0.08%
2019/03/28	3	71.40	3	72.00	71.40	0	4,929	0.00%
2019/03/22	1	75.40	3	74.87	76.30	-2	5,057	-0.04%
2019/03/21	3	75.27	58	76.24	74.20	-55	5,039	-1.09%
2019/03/20	47	75.95	1	76.20	75.80	46	4,979	0.92%
2019/03/19	1	71.60	1	71.60	72.50	0	4,803	0.00%
2019/03/15	2	69.00	1	68.50	69.00	1	4,770	0.02%
2019/03/04	1	70.60	0	0.00	69.10	1	5,658	0.02%
2019/02/27	37	69.40	37	68.44	69.40	0	5,910	0.00%
2019/02/25	5	70.40	7	70.17	70.40	-2	6,074	-0.03%
2019/02/21	1	71.60	1	72.40	71.00	0	6,109	0.00%
2019/02/20	1	70.40	25	70.10	70.10	-24	6,103	-0.39%
2019/02/19	27	71.56	1	71.60	70.10	26	6,159	0.42%
2019/02/18	19	69.60	19	67.53	68.50	0	6,167	0.00%
2019/02/15	1	68.20	1	68.80	68.20	0	6,632	0.00%
2019/02/12	1	70.20	0	0.00	70.00	1	6,721	0.01%
2019/02/11	5	71.50	5	70.62	69.90	0	6,675	0.00%
2019/01/30	3	68.10	10	67.90	65.80	-7	6,692	-0.10%
2019/01/28	0	0.00	10	65.70	66.30	-10	6,809	-0.15%
2019/01/25	6	65.72	37	65.91	64.40	-31	6,929	-0.45%
2019/01/24	82	65.85	41	65.31	65.60	41	6,718	0.61%
2019/01/23	6	59.00	0	0.00	60.00	6	6,490	0.09%
2019/01/21	14	54.30	14	54.89	55.20	0	6,652	0.00%
2019/01/11	42	54.60	42	54.62	54.60	0	7,486	0.00%
2019/01/10	3	54.80	0	0.00	55.10	3	7,773	0.04%
2019/01/04	57	52.70	58	54.91	52.50	-1	8,277	-0.01%
2019/01/02	15	61.71	14	61.60	61.10	1	8,680	0.01%
2018/12/28	10	65.25	0	0.00	65.00	10	8,801	0.11%
2018/12/25	22	65.00	30	64.98	65.00	-8	9,769	-0.08%
2018/12/24	39	68.06	110	67.21	67.10	-71	10,018	-0.71%	大賣/
2018/12/22	84	64.97	6	63.33	65.00	78	10,207	0.76%
2018/12/21	47	58.64	47	58.12	59.10	0	10,623	0.00%
2018/12/20	19	59.00	19	60.15	59.00	0	10,960	0.00%
2018/12/19	1	60.00	2	60.30	60.50	-1	11,468	-0.01%
2018/12/11	9	64.50	9	64.24	64.50	0	13,107	0.00%
2018/12/10	1	65.50	0	0.00	64.30	1	13,465	0.01%
2018/12/07	53	64.53	73	64.20	64.40	-20	13,711	-0.15%
2018/12/06	2	64.80	4	66.55	64.80	-2	14,114	-0.01%
2018/12/05	9	67.13	20	67.21	66.90	-11	14,250	-0.08%
2018/12/04	4	70.70	0	0.00	69.20	4	14,513	0.03%
2018/12/03	1	69.00	0	0.00	68.30	1	14,797	0.01%
2018/11/30	21	64.94	20	67.65	67.80	1	14,973	0.01%
2018/11/29	28	69.06	28	68.39	68.20	0	14,764	0.00%
2018/11/26	21	69.73	22	71.21	72.30	-1	14,478	-0.01%
2018/11/23	16	74.80	16	74.54	74.80	0	14,229	0.00%
2018/11/22	24	76.53	23	80.11	76.50	1	14,115	0.01%
2018/11/19	2	80.80	0	0.00	80.70	2	14,004	0.01%
2018/11/16	3	80.30	3	81.70	80.30	0	14,049	0.00%
2018/11/15	3	83.83	50	85.30	82.20	-47	13,976	-0.34%
2018/11/14	53	86.64	7	86.61	83.80	46	13,824	0.33%
2018/11/13	0	0.00	1	78.90	80.90	-1	13,419	-0.01%
2018/11/12	3	80.80	0	0.00	80.20	3	13,402	0.02%
2018/11/08	2	78.50	2	79.80	78.50	0	13,296	0.00%
2018/11/07	5	81.10	20	81.23	80.30	-15	13,236	-0.11%
2018/11/06	24	81.69	42	80.05	79.50	-18	13,157	-0.14%
2018/11/05	37	80.48	7	78.87	78.60	30	12,993	0.23%
2018/11/02	5	77.68	4	78.35	77.70	1	12,891	0.01%
2018/11/01	2	74.75	2	74.30	74.50	0	12,665	0.00%
2018/10/31	7	74.41	13	74.91	74.30	-6	12,596	-0.05%
2018/10/30	9	74.44	2	70.70	74.20	7	12,473	0.06%
2018/10/29	5	73.06	5	77.18	72.20	0	12,330	0.00%
2018/10/26	2	78.90	2	79.50	77.10	0	12,151	0.00%
2018/10/25	1	79.90	3	78.97	80.00	-2	12,043	-0.02%
2018/10/23	6	82.53	7	83.17	81.40	-1	11,815	-0.01%
2018/10/22	10	80.34	11	80.56	81.80	-1	11,596	-0.01%
2018/10/19	9	76.83	52	76.60	78.70	-43	11,432	-0.38%
2018/10/18	48	78.66	7	73.61	76.90	41	11,219	0.37%
2018/10/17	1	77.10	0	0.00	75.00	1	10,919	0.01%
2018/10/16	8	76.90	10	77.41	75.50	-2	10,849	-0.02%
2018/10/15	14	79.37	14	79.19	78.00	0	10,703	0.00%
2018/10/12	9	79.67	15	80.21	81.00	-6	10,551	-0.06%
2018/10/11	4	78.60	34	81.84	77.40	-30	10,349	-0.29%
2018/10/09	35	85.49	3	85.17	86.00	32	10,213	0.31%
2018/10/08	24	83.36	23	84.14	83.00	1	10,041	0.01%
2018/10/05	6	86.15	70	87.37	86.00	-64	9,870	-0.65%
2018/10/04	67	88.02	1	85.40	88.90	66	9,556	0.69%
2018/10/03	24	89.36	34	87.47	84.30	-10	9,225	-0.11%
2018/10/02	3	91.73	4	90.90	90.00	-1	8,836	-0.01%
2018/10/01	2	91.25	16	89.33	92.50	-14	8,548	-0.16%
2018/09/28	20	93.12	12.5	92.95	90.90	7.5	8,092	0.09%
2018/09/27	6	97.10	79	97.24	99.00	-73	7,571	-0.96%
2018/09/26	94	94.81	13	96.36	100.00	81	7,234	1.12%
2018/09/25	2	97.40	2	96.95	91.40	0	6,718	0.00%
2018/09/21	4	90.45	4	89.20	93.50	0	6,141	0.00%
2018/09/20	0	0.00	1	85.60	86.20	-1	5,790	-0.02%
2018/09/19	2	85.60	0	0.00	84.40	2	5,686	0.04%
2018/09/18	6	85.82	50	85.08	83.50	-44	5,687	-0.77%
2018/09/17	48	83.84	7	83.69	85.20	41	5,506	0.74%
2018/09/14	7	80.86	6	79.15	80.00	1	5,357	0.02%
2018/09/13	12	85.12	57	85.68	83.10	-45	5,057	-0.89%
2018/09/12	67.4	83.44	17	84.19	85.00	50.4	4,890	1.03%
2018/09/11	15	77.13	7	78.46	79.50	8	5,000	0.16%
2018/09/10	51	76.11	86	75.85	77.50	-35	4,947	-0.71%
2018/09/07	63	73.27	20	74.04	74.50	43	4,690	0.92%
2018/09/06	11	71.93	28	69.60	69.30	-17	4,552	-0.37%
2018/09/05	27	68.93	1	69.00	69.70	26	4,361	0.60%
2018/08/31	0	0.00	4	64.50	63.80	-4	4,283	-0.09%
2018/08/30	4	64.60	0	0.00	64.10	4	4,310	0.09%
2018/08/28	0	0.00	1	63.60	62.00	-1	4,388	-0.02%
2018/08/27	14	63.30	14	62.10	62.70	0	4,500	0.00%
2018/08/24	3	62.00	3	61.73	62.00	0	4,559	0.00%
2018/08/23	1	63.20	1	64.60	62.90	0	4,554	0.00%
2018/08/22	4	60.80	4	61.00	60.80	0	4,475	0.00%
2018/08/21	26	61.03	15	61.00	61.10	11	4,499	0.24%
2018/08/20	20	59.70	0	0.00	61.50	20	4,545	0.44%
2018/08/17	10	60.68	8	60.73	60.50	2	4,488	0.04%
2018/08/14	4	63.33	4	62.00	63.60	0	4,522	0.00%
2018/08/13	13	62.70	14	64.13	62.00	-1	4,511	-0.02%
2018/08/10	0	0.00	1	66.30	65.10	-1	4,476	-0.02%
2018/08/09	3	66.90	3	66.23	66.70	0	4,462	0.00%
2018/08/02	2	69.05	1	68.80	68.80	1	4,448	0.02%
2018/08/01	1	70.10	1	69.30	69.30	0	4,488	0.00%
2018/07/31	0	0.00	1	69.30	69.30	-1	4,509	-0.02%
2018/07/30	0	0.00	5	70.52	68.70	-5	4,552	-0.11%
2018/07/26	8	68.38	14	68.96	68.30	-6	4,516	-0.13%
2018/07/23	10	69.90	12	69.25	70.00	-2	4,763	-0.04%
2018/07/20	1	69.00	1	69.00	69.00	0	4,936	0.00%
2018/07/19	10	68.26	13	67.80	68.30	-3	4,961	-0.06%
2018/07/17	5	71.58	46	71.37	67.20	-41	4,953	-0.83%
2018/07/16	48	69.90	6	69.17	70.60	42	4,762	0.88%
2018/07/12	1	65.10	0	0.00	64.50	1	4,647	0.02%
2018/07/11	2	65.00	2	64.70	64.70	0	4,662	0.00%
2018/07/10	2	64.60	2	65.40	65.40	0	4,665	0.00%
2018/07/09	0	0.00	3	63.40	63.40	-3	4,700	-0.06%
2018/07/06	1	62.00	6	60.88	61.30	-5	4,740	-0.11%
2018/07/05	15	61.43	22	61.92	61.00	-7	5,370	-0.13%
2018/07/04	8	61.59	1	61.10	62.40	7	6,067	0.12%
2018/07/03	1	62.20	1	60.10	60.10	0	6,390	0.00%
2018/07/02	3	62.30	6	62.28	62.30	-3	6,626	-0.05%
2018/06/28	4	63.55	5	63.94	63.90	-1	7,658	-0.01%
2018/06/27	7	66.24	5	66.10	62.70	2	8,332	0.02%
2018/06/26	3	63.33	5	64.22	64.90	-2	8,802	-0.02%
2018/06/25	23	63.34	21	63.47	62.10	2	8,792	0.02%
2018/06/21	3	69.47	9	68.11	66.20	-6	9,315	-0.06%
2018/06/20	20	70.20	52	70.23	70.20	-32	9,496	-0.34%
2018/06/19	0	0.00	1	69.50	69.50	-1	9,680	-0.01%
2018/06/15	15	63.07	42	62.95	63.20	-27	9,827	-0.27%
2018/06/14	33	64.57	18	63.97	62.50	15	9,898	0.15%
2018/06/13	0	0.00	5	58.72	60.60	-5	10,054	-0.05%
2018/06/12	20	55.67	19	55.06	55.10	1	10,117	0.01%
2018/06/11	2	54.30	1	55.30	54.70	1	10,221	0.01%
2018/06/08	3	55.57	0	0.00	54.70	3	10,384	0.03%
2018/06/07	1	58.60	5	57.30	56.60	-4	10,840	-0.04%
2018/06/06	25	59.04	12	57.29	58.90	13	11,129	0.12%
2018/06/05	2	57.15	2	56.80	56.20	0	11,160	0.00%
2018/06/04	3	57.03	17	56.02	58.00	-14	11,225	-0.12%
2018/06/01	19	53.29	4	48.75	54.20	15	11,274	0.13%
2018/05/31	0	0.00	1	49.35	49.35	-1	11,491	-0.01%
2018/05/30	13	50.54	14	49.66	50.00	-1	11,776	-0.01%
2018/05/29	6	52.10	2	50.95	50.50	4	11,998	0.03%
2018/05/28	4	51.20	7	50.97	50.30	-3	12,283	-0.02%
2018/05/25	7	56.09	7	55.94	55.10	0	12,605	0.00%
2018/05/24	13	59.08	13	58.98	59.00	0	13,238	0.00%
2018/05/23	2	60.10	1	59.20	59.20	1	13,666	0.01%
2018/05/22	1	55.00	1	54.50	58.00	0	13,930	0.00%
2018/05/21	2	52.25	1	53.50	53.50	1	14,389	0.01%
2018/05/18	0	0.00	2	50.00	50.30	-2	14,603	-0.01%
2018/05/16	0	0.00	1	51.40	51.40	-1	15,251	-0.01%
2018/05/14	1	50.00	1	49.80	49.60	0	16,541	0.00%
2018/05/11	9	52.39	1	53.40	52.00	8	17,175	0.05%
2018/05/10	3	48.12	2	48.90	48.60	1	17,546	0.01%
2018/05/09	0	0.00	1	45.60	49.00	-1	17,854	-0.01%
2018/05/07	0	0.00	6	49.00	52.00	-6	17,936	-0.03%
2018/04/30	0	0.00	10	73.65	73.10	-10	18,108	-0.06%
2018/04/27	11	71.79	9	71.56	73.80	2	18,128	0.01%
2018/04/26	8	77.25	19	75.76	73.70	-11	17,823	-0.06%
2018/04/25	3	79.73	1	81.20	81.80	2	17,643	0.01%
2018/04/24	32	84.23	3	83.50	81.00	29	17,647	0.16%
2018/04/23	6	82.58	7	83.14	83.50	-1	17,918	-0.01%
2018/04/20	6	84.27	2	83.75	82.60	4	17,939	0.02%
2018/04/19	3	83.00	2	83.70	83.50	1	17,908	0.01%
2018/04/18	3	84.13	3	83.03	83.10	0	17,921	0.00%
2018/04/17	1	82.10	3	83.67	83.00	-2	17,958	-0.01%
2018/04/16	2	82.65	3	83.87	82.60	-1	18,044	-0.01%
2018/04/13	2	82.25	0	0.00	84.80	2	18,169	0.01%
2018/04/12	3	85.00	1	84.20	85.00	2	18,343	0.01%
2018/04/11	32	83.21	31	83.39	86.00	1	18,776	0.01%
2018/04/10	16	90.28	12	88.35	83.30	4	18,412	0.02%
2018/04/09	8	87.40	4	89.55	92.50	4	17,913	0.02%
2018/04/03	5	83.38	24	82.94	84.10	-19	17,701	-0.11%
2018/04/02	42	83.11	30	82.76	81.70	12	17,646	0.07%
2018/03/31	18	81.70	18	81.58	80.50	0	17,313	0.00%
2018/03/30	37	80.35	33	80.30	83.40	4	16,682	0.02%
2018/03/29	26	73.95	3	74.70	75.90	23	15,958	0.14%
2018/03/28	1	69.80	0	0.00	69.00	1	15,366	0.01%
2018/03/27	1	69.70	0	0.00	69.50	1	15,310	0.01%
2018/03/26	2	68.65	13	69.39	70.00	-11	15,026	-0.07%
2018/03/23	1	65.80	0	0.00	67.50	1	14,647	0.01%
2018/03/22	34	68.11	12	67.11	65.70	22	14,338	0.15%
2018/03/21	16	66.30	11	65.56	65.70	5	13,650	0.04%
2018/03/20	9	63.59	19	63.82	64.30	-10	13,424	-0.07%
2018/03/19	7	65.07	6	64.37	63.10	1	13,399	0.01%
2018/03/16	9	62.04	9	61.40	61.20	0	13,028	0.00%
2018/03/14	9	59.50	9	62.50	61.00	0	12,787	0.00%
2018/03/13	24	62.53	16	63.39	60.00	8	12,630	0.06%
2018/03/12	5	60.40	1	57.00	62.90	4	12,141	0.03%
2018/03/09	1	57.40	11	56.93	57.20	-10	11,822	-0.08%
2018/03/08	6	58.05	5	58.30	58.50	1	11,720	0.01%
2018/03/07	14	58.59	14	60.79	58.00	0	11,607	0.00%
2018/03/06	15	60.49	6	59.23	60.70	9	11,486	0.08%
2018/03/05	31	58.85	27	58.88	59.00	4	11,234	0.04%
2018/03/02	8	62.80	6	63.05	61.80	2	10,941	0.02%
2018/03/01	1	61.40	2	62.95	63.50	-1	10,699	-0.01%
2018/02/27	36	61.46	42	61.97	62.50	-6	10,391	-0.06%
2018/02/26	46	56.09	95	56.71	59.00	-49	10,017	-0.49%
2018/02/23	38	67.07	122	65.94	56.50	-84	9,342	-0.90%	大賣/
2018/02/22	100	62.44	7	61.24	62.70	93	8,886	1.05%
2018/02/21	44	55.35	144	54.24	57.00	-100	8,514	-1.17%	大賣/
2018/02/12	100	51.78	11	49.40	51.90	89	8,049	1.11%
2018/02/09	29	47.51	8	47.18	47.20	21	7,837	0.27%
2018/02/08	30	47.02	26	48.64	46.30	4	7,587	0.05%
2018/02/07	54	51.18	53	48.56	48.95	1	7,199	0.01%
2018/02/06	61	55.03	29	55.99	52.20	32	6,565	0.49%
2018/02/05	14	54.60	23	55.80	58.00	-9	5,914	-0.15%
2018/02/02	18	52.47	7	51.60	52.80	11	5,273	0.21%
2018/02/01	39	45.20	40	45.34	48.00	-1	4,891	-0.02%
2018/01/31	12	43.22	11	39.10	43.65	1	4,577	0.02%
2018/01/30	1	39.80	0	0.00	39.70	1	4,503	0.02%
2018/01/29	1	40.50	1	40.45	39.70	0	4,515	0.00%
2018/01/19	0	0.00	133	38.25	37.55	-133	4,297	-3.10%	大賣/鉅額交易
2018/01/18	133	37.50	0	0.00	37.50	133	4,220	3.15%	大買/鉅額交易
2018/01/17	0	0.00	1	29.70	34.10	-1	4,175	-0.02%
2018/01/15	2	36.65	0	0.00	36.65	2	3,832	0.05%
2018/01/12	4	43.20	108	44.15	40.70	-104	3,807	-2.73%	大賣/鉅額交易
2018/01/11	100	45.20	122	44.10	45.20	-22	3,760	-0.59%	大賣/
2018/01/10	123	41.09	7	40.23	41.10	116	3,707	3.13%	大買/鉅額交易
2018/01/09	17	36.62	0	0.00	37.40	17	3,597	0.47%
2018/01/08	21	32.23	17	34.00	34.00	4	3,450	0.12%
2018/01/05	24	30.47	170	28.30	30.95	-146	3,223	-4.53%	大賣/鉅額交易
2018/01/04	161	28.05	125	26.83	28.15	36	2,767	1.30%	大買/大賣/
2018/01/03	103	25.60	0	0.00	25.60	103	2,512	4.10%	大買/鉅額交易
2018/01/02	5	22.00	8	22.24	23.30	-3	2,309	-0.13%