世紀鋼 (9958)-凱基-市政券商分點個股進出

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
210.0
漲跌
▼13.5
漲幅
-6.04%
成交量
6,315張
產業
上市鋼鐵類股
816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-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/05/07	9	217.28	1	220.00	210.00	8	6,467	0.12%
2024/05/06	9	230.50	0	0.00	223.50	9	6,473	0.14%
2024/05/03	2	229.25	2	229.49	230.00	0	6,489	0.00%
2024/05/02	9	227.83	2	233.00	230.00	7	6,487	0.11%
2024/04/30	0	0.00	1.1	223.05	223.50	-1.1	6,468	-0.02%
2024/04/29	27.1	219.15	6	220.50	217.50	21.1	6,652	0.32%
2024/04/26	11	212.86	6	214.33	212.50	5	6,693	0.07%
2024/04/25	1	202.51	2	206.75	207.50	-1	6,699	-0.01%
2024/04/24	1	200.00	0	0.00	200.00	1	6,689	0.01%
2024/04/23	1	192.05	0	0.00	194.00	1	6,756	0.02%
2024/04/22	1	205.00	0	0.00	198.00	1	6,803	0.01%
2024/04/19	5	214.70	1.3	216.92	212.00	3.7	6,981	0.05%
2024/04/18	1	215.00	0	0.00	215.50	1	6,969	0.01%
2024/04/17	3	218.17	4	218.88	216.50	-1	6,996	-0.01%
2024/04/16	49.1	210.61	50.4	214.45	211.50	-1.4	7,118	-0.02%
2024/04/15	3.1	213.73	4	213.13	210.00	-1	7,041	-0.01%
2024/04/12	3.1	205.00	24	196.96	206.50	-20.9	6,916	-0.30%
2024/04/11	13	210.73	16	200.56	200.50	-3	6,878	-0.04%
2024/04/10	0.1	226.50	2	225.75	222.50	-2	6,709	-0.03%
2024/04/08	1	212.00	5	210.00	213.50	-4	6,659	-0.06%
2024/04/03	12	214.67	8	215.38	216.00	4	6,637	0.06%
2024/04/02	3	213.67	1	214.00	212.50	2	6,604	0.03%
2024/04/01	3	218.83	2	221.75	217.00	1	6,618	0.02%
2024/03/29	2	219.75	0	0.00	218.50	2	6,595	0.03%
2024/03/28	2	221.50	3	224.67	221.00	-1	6,601	-0.02%
2024/03/27	1	224.50	1	225.00	221.50	0	6,580	0.00%
2024/03/26	2	240.50	1	236.00	228.50	1	6,614	0.02%
2024/03/25	0	0.00	1	232.00	237.50	-1	6,471	-0.02%
2024/03/22	0	0.00	1	226.50	221.00	-1	6,440	-0.02%
2024/03/21	3.2	219.28	4	218.00	219.50	-0.8	6,438	-0.01%
2024/03/20	21	209.29	13	208.23	207.50	8	6,744	0.12%
2024/03/19	4.2	216.76	5	217.50	217.50	-0.8	6,635	-0.01%
2024/03/18	0	0.00	1	223.00	224.00	-1	6,628	-0.02%
2024/03/15	2	229.25	1	233.50	225.00	1	6,641	0.02%
2024/03/14	2	234.00	0.2	233.50	232.00	1.9	6,668	0.03%
2024/03/13	4	248.50	4	254.50	246.00	0	6,671	0.00%
2024/03/12	0	0.00	40	246.70	248.50	-40	6,712	-0.60%
2024/03/11	0	0.00	23	237.24	230.50	-23	6,718	-0.34%
2024/03/08	1	244.50	1	234.50	238.50	0	6,830	0.00%
2024/03/07	2	243.00	72	241.97	241.00	-70	6,793	-1.03%
2024/03/06	2	246.50	0	0.00	248.00	2	6,691	0.03%
2024/03/05	4	247.00	4	250.50	249.00	0	6,663	0.00%
2024/03/04	22	263.84	0	0.00	252.50	22	6,596	0.33%
2024/03/01	0	0.00	17	257.15	260.00	-17	6,539	-0.26%
2024/02/27	0	0.00	2	252.00	249.50	-2	6,532	-0.03%
2024/02/23	4	256.88	1	261.00	253.00	3	6,487	0.05%
2024/02/22	0	0.00	5	248.70	254.50	-5	6,364	-0.08%
2024/02/21	4	236.88	0	0.00	236.50	4	6,285	0.06%
2024/02/20	7	239.43	1	243.50	237.50	6	6,315	0.10%
2024/02/19	2	239.00	6	245.67	240.50	-4	6,365	-0.06%
2024/02/16	3	245.17	6	246.50	248.00	-3	6,428	-0.05%
2024/02/15	0	0.00	37	231.55	235.00	-37	6,407	-0.58%
2024/02/05	1	215.00	2	218.75	219.00	-1	6,563	-0.02%
2024/02/02	0	0.00	11	217.41	216.50	-11	6,768	-0.16%
2024/02/01	3	217.67	1	220.50	217.00	2	6,831	0.03%
2024/01/31	1	220.00	2	218.75	219.00	-1	6,912	-0.01%
2024/01/30	10	222.75	8	223.63	222.50	2	6,893	0.03%
2024/01/29	3	226.33	11	223.18	225.00	-8	6,876	-0.12%
2024/01/26	4	220.13	9	220.61	219.50	-5	6,900	-0.07%
2024/01/25	4	216.50	2	216.25	217.00	2	6,971	0.03%
2024/01/24	5	217.20	2.1	217.87	216.50	2.9	7,217	0.04%
2024/01/23	4.1	216.29	87	220.74	220.50	-82.9	7,271	-1.14%
2024/01/22	4	197.50	2	202.50	205.50	2	7,049	0.03%
2024/01/19	7	195.00	1.3	192.00	191.00	5.7	6,986	0.08%
2024/01/18	2	197.00	0	0.00	197.00	2	6,972	0.03%
2024/01/17	0	0.00	3	205.67	205.00	-3	6,919	-0.04%
2024/01/16	3	203.33	9	204.16	204.50	-6	6,830	-0.09%
2024/01/15	16.1	200.92	77	200.88	203.50	-60.9	6,744	-0.90%
2024/01/12	2	193.00	1	189.00	189.00	1	6,546	0.02%
2024/01/11	0	0.00	0.1	190.00	191.50	-0.1	6,489	0.00%
2024/01/10	6	186.17	14	181.96	189.00	-8	6,488	-0.12%
2024/01/09	4	185.00	0	0.00	186.50	4	6,323	0.06%
2024/01/08	1	183.50	0	0.00	183.50	1	6,330	0.02%
2024/01/05	6	183.42	1	183.50	183.50	5	6,336	0.08%
2024/01/04	21.1	179.91	21	179.55	180.00	0.1	6,296	0.00%
2024/01/03	2.1	176.00	0	0.00	177.50	2.1	6,295	0.03%
2024/01/02	2	176.75	1	174.00	173.50	1	6,320	0.02%
2023/12/29	0.1	173.00	0	0.00	174.50	0.1	6,333	0.00%
2023/12/28	0.1	171.00	0	0.00	173.50	0.1	6,368	0.00%
2023/12/25	1	171.50	0	0.00	168.00	1	6,407	0.02%
2023/12/21	2	172.00	0	0.00	173.50	2	6,430	0.03%
2023/12/20	0	0.00	2	182.00	178.00	-2	6,423	-0.03%
2023/12/19	0	0.00	1	183.00	181.50	-1	6,383	-0.02%
2023/12/15	33	189.15	31	196.42	172.00	2	6,262	0.03%
2023/12/14	2	186.50	3	185.33	186.50	-1	5,929	-0.02%
2023/12/13	2	180.00	4	185.00	180.00	-2	6,067	-0.03%
2023/12/11	0.1	177.50	1	178.00	179.00	-0.9	6,307	-0.01%
2023/12/07	7	181.29	2	179.00	182.00	5	6,321	0.08%
2023/12/06	1	179.00	33	176.98	180.00	-32	6,256	-0.51%
2023/12/05	2	174.00	0.2	180.00	179.00	1.8	6,182	0.03%
2023/12/04	45	171.50	47	171.52	171.00	-2	6,046	-0.03%
2023/11/27	2	167.00	0	0.00	166.50	2	6,305	0.03%
2023/11/24	1	174.00	3	172.33	173.50	-2	6,299	-0.03%
2023/11/22	1	169.00	1	166.50	168.00	0	6,358	0.00%
2023/11/21	1	164.50	0	0.00	163.50	1	6,356	0.02%
2023/11/15	3	169.00	2	168.25	165.50	1	6,246	0.02%
2023/11/14	2	167.00	2	166.50	169.00	0	6,146	0.00%
2023/11/13	16	171.53	16	170.25	166.00	0	6,074	0.00%
2023/11/10	2	154.25	1	150.50	159.00	1	5,813	0.02%
2023/11/09	2.1	148.35	0	0.00	151.00	2.1	5,631	0.04%
2023/11/08	5	143.50	0	0.00	147.00	5	5,657	0.09%
2023/11/07	0.1	140.00	1	140.00	140.00	-0.9	5,620	-0.02%
2023/11/03	15	139.00	0	0.00	140.00	15	5,700	0.26%
2023/11/02	6.1	142.01	5	141.60	139.50	1.1	5,716	0.02%
2023/11/01	394	137.50	450	138.56	143.50	-56	5,589	-1.00%	大買/大賣/
2023/10/31	1	162.00	0	0.00	150.50	1	5,324	0.02%
2023/10/30	1	169.00	0	0.00	167.00	1	5,302	0.02%
2023/10/27	2	167.00	15	167.30	167.50	-13	5,387	-0.24%
2023/10/26	3	165.67	1	163.50	164.00	2	5,434	0.04%
2023/10/24	0	0.00	2	171.00	172.00	-2	5,466	-0.04%
2023/10/23	0	0.00	4	174.00	173.00	-4	5,583	-0.07%
2023/10/20	0	0.00	1	170.00	170.50	-1	5,712	-0.02%
2023/10/19	1	175.50	0	0.00	173.00	1	5,913	0.02%
2023/10/18	3.1	177.00	1	174.00	175.00	2.1	5,963	0.03%
2023/10/17	2	181.00	1	179.50	179.50	1	5,956	0.02%
2023/10/16	1	175.50	1	176.50	175.50	0	6,000	0.00%
2023/10/13	2	171.50	0	0.00	172.00	2	6,119	0.03%
2023/10/11	1	175.00	1	173.50	172.00	0	6,489	0.00%
2023/10/06	1	173.50	1	176.50	176.00	0	6,735	0.00%
2023/10/05	0	0.00	1	178.50	175.00	-1	6,810	-0.01%
2023/10/03	3	178.67	1	179.50	176.50	2	7,197	0.03%
2023/09/27	1	183.00	2	181.25	183.00	-1	7,818	-0.01%
2023/09/26	0	0.00	1	182.50	179.00	-1	7,938	-0.01%
2023/09/25	10	176.50	3	177.33	177.50	7	8,099	0.09%
2023/09/22	3	182.33	1	179.50	181.00	2	8,446	0.02%
2023/09/21	1	183.00	0	0.00	181.00	1	8,655	0.01%
2023/09/20	0	0.00	1	191.00	183.00	-1	8,701	-0.01%
2023/09/19	2	187.75	10	188.05	187.00	-8	8,614	-0.09%
2023/09/18	17	188.18	13	189.00	188.00	4	8,476	0.05%
2023/09/15	8	177.81	6	177.92	178.50	2	8,215	0.02%
2023/09/13	2	160.25	2	161.75	160.50	0	7,851	0.00%
2023/09/12	0	0.00	9	168.06	165.50	-9	7,792	-0.12%
2023/09/11	0	0.00	1	169.50	170.00	-1	7,726	-0.01%
2023/09/07	3	165.33	3	165.83	165.50	0	7,677	0.00%
2023/09/06	3	170.00	6	170.58	166.00	-3	7,691	-0.04%
2023/09/05	0	0.00	9.1	163.92	165.00	-9.1	7,660	-0.12%
2023/09/04	7	157.29	0	0.00	159.00	7	7,600	0.09%
2023/09/01	0	0.00	2.2	160.19	159.00	-2.2	7,583	-0.03%
2023/08/31	0	0.00	3	159.83	160.00	-3	7,547	-0.04%
2023/08/30	0	0.00	1	158.50	157.50	-1	7,489	-0.01%
2023/08/29	4.1	156.05	20.1	158.23	157.00	-16	7,445	-0.22%
2023/08/28	1	148.50	1.1	150.00	150.00	-0.1	7,327	0.00%
2023/08/25	1	140.00	0	0.00	144.00	1	7,256	0.01%
2023/08/24	0	0.00	1	141.50	142.50	-1	7,278	-0.01%
2023/08/22	15	140.50	16	138.13	138.00	-1	7,463	-0.01%
2023/08/21	11	140.32	0	0.00	138.50	11	7,474	0.15%
2023/08/18	1	144.00	0	0.00	138.50	1	7,510	0.01%
2023/08/14	0.2	136.09	0	0.00	139.00	0.2	7,452	0.00%
2023/08/10	7	144.21	2	145.00	145.00	5	7,284	0.07%
2023/08/09	2	154.75	1	151.00	151.50	1	7,190	0.01%
2023/08/08	7	158.43	6.1	158.18	157.00	0.9	7,172	0.01%
2023/08/07	0.6	152.50	0	0.00	153.00	0.6	7,096	0.01%
2023/08/04	0	0.00	0.1	154.00	153.00	-0.1	7,112	0.00%
2023/08/02	2.1	154.56	0	0.00	151.50	2.1	7,156	0.03%
2023/08/01	0	0.00	1	154.50	156.00	-1	7,157	-0.01%
2023/07/31	3	161.00	0	0.00	160.50	3	7,087	0.04%
2023/07/28	6	163.00	2	160.50	165.50	4	7,045	0.06%
2023/07/27	2	164.75	0	0.00	163.50	2	7,092	0.03%
2023/07/26	9	165.56	4	163.50	164.00	5	7,021	0.07%
2023/07/25	6	162.83	6	165.50	164.50	0	6,878	0.00%
2023/07/24	13	155.73	7	156.29	158.50	6	6,735	0.09%
2023/07/21	0	0.00	0.1	149.50	149.50	-0.1	6,458	0.00%
2023/07/20	5	143.70	4	147.00	147.50	1	6,443	0.02%
2023/07/19	2	141.25	20	142.60	142.50	-18	6,420	-0.28%
2023/07/18	13.3	144.24	6	143.67	141.50	7.3	6,490	0.11%
2023/07/17	0	0.00	5	148.70	149.00	-5	6,392	-0.08%
2023/07/14	4	147.00	3	145.83	144.00	1	6,242	0.02%
2023/07/13	1	145.50	3	146.00	144.50	-2	6,123	-0.03%
2023/07/12	3	142.67	4	142.50	143.00	-1	5,938	-0.02%
2023/07/11	3	144.83	1	143.50	140.50	2	5,853	0.03%
2023/07/10	5	145.30	7	145.79	146.00	-2	5,727	-0.03%
2023/07/07	8	143.06	7	140.36	144.00	1	5,747	0.02%
2023/07/06	10	133.00	3	134.83	136.50	7	5,326	0.13%
2023/07/05	1	131.50	10	131.50	131.00	-9	5,329	-0.17%
2023/07/04	10	136.00	0	135.00	133.50	10	5,304	0.19%
2023/07/03	7	138.07	5.2	138.05	137.50	1.8	5,175	0.03%
2023/06/30	17	130.97	20.1	133.64	136.00	-3.1	4,961	-0.06%
2023/06/29	0	0.00	10.2	128.03	129.50	-10.2	4,553	-0.22%
2023/06/28	0	0.00	4	116.24	118.00	-4	4,363	-0.09%
2023/06/27	10	112.60	1	112.50	113.00	9	4,255	0.21%
2023/06/21	1	111.50	0	0.00	112.00	1	4,249	0.02%
2023/06/19	3	113.50	0	0.00	112.50	3	4,251	0.07%
2023/06/16	2	114.50	0	113.00	113.00	2	4,261	0.05%
2023/06/15	1	111.50	2	111.25	113.00	-1	4,258	-0.02%
2023/06/14	1.1	108.55	1	110.50	111.00	0.1	4,242	0.00%
2023/06/13	2	109.75	0	0.00	108.50	2	4,231	0.05%
2023/06/09	1	115.50	2.4	115.29	116.00	-1.4	4,198	-0.03%
2023/06/08	0	0.00	0.1	111.00	110.00	-0.1	4,149	0.00%
2023/06/01	0	0.00	1	111.00	111.00	-1	4,174	-0.02%
2023/05/31	0	0.00	10	108.50	109.00	-10	4,137	-0.24%
2023/05/30	1	109.50	0.5	110.00	109.50	0.5	4,128	0.01%
2023/05/29	1	109.50	2.1	108.67	109.50	-1.1	4,073	-0.03%
2023/05/26	2	101.50	4	102.50	103.00	-2	3,928	-0.05%
2023/05/25	1	98.30	0	0.00	98.60	1	3,868	0.03%
2023/05/24	3.6	99.40	0	0.00	98.60	3.6	3,857	0.09%
2023/05/23	0.1	102.00	0	0.00	101.00	0.1	3,851	0.00%
2023/05/22	1	102.00	13	103.12	102.50	-12	3,926	-0.31%
2023/05/19	5	98.74	1	97.90	98.00	4	3,934	0.10%
2023/05/17	1	100.50	0	0.00	100.00	1	3,948	0.03%
2023/05/11	1	99.80	0	0.00	100.00	1	3,975	0.03%
2023/05/09	10.7	106.80	0	0.00	103.00	10.7	3,939	0.27%
2023/05/08	1.2	109.57	3	112.50	109.00	-1.9	3,971	-0.05%
2023/05/05	0.6	115.00	0	0.00	114.00	0.6	3,883	0.02%
2023/05/04	5	116.50	5	114.50	117.50	0	3,912	0.00%
2023/05/03	13	115.96	3	114.83	116.00	10	4,009	0.25%
2023/05/02	0	0.00	1	113.50	113.50	-1	3,968	-0.03%
2023/04/27	1	109.00	4	109.00	108.50	-3	4,030	-0.07%
2023/04/25	2	111.48	1	114.00	109.00	1	4,004	0.03%
2023/04/24	3	113.17	2	113.00	113.50	1	3,966	0.03%
2023/04/21	3	115.83	3	116.83	115.00	0	3,934	0.00%
2023/04/20	8	118.56	1	115.50	114.50	7	3,810	0.18%
2023/04/19	7	118.79	8	119.56	115.50	-1	3,799	-0.03%
2023/04/18	6	114.67	1	116.00	114.00	5	3,722	0.13%
2023/04/17	0.1	114.50	1	115.50	115.50	-0.9	3,711	-0.02%
2023/04/14	11	112.45	1	112.50	112.00	10	3,647	0.27%
2023/04/13	10	111.25	64	112.13	112.50	-54	3,634	-1.49%
2023/04/12	6	105.67	5.2	110.46	112.50	0.8	3,558	0.02%
2023/04/11	3	105.00	41	103.78	106.00	-38	3,367	-1.13%
2023/04/10	3	105.33	6.2	105.37	105.00	-3.2	3,443	-0.09%
2023/04/07	102	100.85	8.1	101.75	102.50	93.9	3,296	2.85%	大買/
2023/04/06	1	94.80	1	96.80	98.00	0	3,247	0.00%
2023/03/29	0	0.00	6	94.85	93.60	-6	3,410	-0.18%
2023/03/27	4	97.75	1	99.60	97.30	3	3,450	0.09%
2023/03/24	1.1	98.03	1	99.20	99.00	0.1	3,489	0.00%
2023/03/23	6.1	99.16	1	99.20	99.00	5.1	3,527	0.14%
2023/03/22	1	99.20	0	0.00	98.30	1	3,549	0.03%
2023/03/20	0	0.00	2	100.50	99.50	-2	3,563	-0.06%
2023/03/17	1.1	97.14	1	97.60	97.60	0.1	3,593	0.00%
2023/03/16	1	97.00	1	97.80	96.10	0	3,686	0.00%
2023/03/15	4	98.45	0	0.00	97.90	4	3,776	0.11%
2023/03/14	2	101.25	0	0.00	99.50	2	3,823	0.05%
2023/03/13	0.1	97.97	4	102.63	102.00	-3.9	3,864	-0.10%
2023/03/10	2	99.25	0	0.00	98.50	2	3,921	0.05%
2023/03/09	3	102.17	0	0.00	102.50	3	3,897	0.08%
2023/03/08	1	106.00	0	0.00	105.00	1	3,900	0.03%
2023/03/07	0	0.00	3	105.50	107.00	-3	3,966	-0.08%
2023/03/06	1	102.50	0	0.00	103.00	1	3,954	0.03%
2023/03/02	1	102.50	0	0.00	102.50	1	3,986	0.03%
2023/02/24	0	0.00	5	103.50	104.00	-5	4,103	-0.12%
2023/02/23	5.1	106.00	1	106.00	106.50	4.1	4,187	0.10%
2023/02/21	1	106.00	1.4	106.96	105.50	-0.4	4,176	-0.01%
2023/02/20	0	0.00	5.1	105.72	106.50	-5.1	4,187	-0.12%
2023/02/17	1.1	100.95	1	103.00	102.50	0.1	4,128	0.00%
2023/02/16	0.1	100.50	0	0.00	99.00	0.1	4,124	0.00%
2023/02/15	0.1	99.89	0	0.00	100.00	0.1	4,121	0.00%
2023/02/09	0.1	98.60	0	0.00	97.70	0.1	4,117	0.00%
2023/02/08	1	99.90	0	0.00	98.40	1	4,093	0.02%
2023/02/07	0	0.00	0.1	99.90	99.50	-0.1	4,073	0.00%
2023/02/06	5	101.48	31.2	103.79	99.60	-26.2	4,063	-0.64%
2023/02/03	4	104.75	4	105.75	105.00	0	3,971	0.00%
2023/02/02	33	106.39	17.3	107.00	105.50	15.7	4,028	0.39%
2023/02/01	7	106.43	3	102.10	105.00	4	3,987	0.10%
2023/01/31	1.4	98.58	6.1	98.65	99.10	-4.8	3,898	-0.12%
2023/01/30	7	95.53	3.1	96.79	95.80	3.9	3,893	0.10%
2023/01/17	0.1	94.50	2.2	94.86	95.00	-2.1	4,001	-0.05%
2023/01/16	1	92.80	0.1	92.60	92.90	0.9	4,039	0.02%
2023/01/13	0	0.00	0.1	92.00	91.70	-0.1	4,093	0.00%
2023/01/12	1	93.20	1	94.10	92.60	0	4,140	0.00%
2023/01/10	0	0.00	1.1	94.23	93.30	-1.1	4,159	-0.03%
2023/01/09	0	0.00	2.2	92.99	93.30	-2.2	4,100	-0.05%
2023/01/03	0	0.00	2	91.20	90.90	-2	3,951	-0.05%
2022/12/30	1	90.20	0	0.00	88.60	1	3,912	0.03%
2022/12/29	2	90.79	1.1	91.38	90.80	1	3,854	0.02%
2022/12/28	2	92.00	4	91.93	91.90	-2	3,763	-0.05%
2022/12/27	2	87.70	2	87.30	88.00	0	3,626	0.00%
2022/12/23	17.2	90.33	17	89.79	88.90	0.2	3,619	0.01%
2022/12/22	1	90.00	2.3	88.50	90.00	-1.3	3,537	-0.04%
2022/12/21	1	85.50	0	0.00	83.70	1	3,507	0.03%
2022/12/20	0.1	83.00	0	0.00	81.70	0.1	3,520	0.00%
2022/12/16	0.1	89.10	1	91.00	87.70	-0.9	3,573	-0.03%
2022/12/15	0.7	90.40	0.1	91.00	90.90	0.6	3,556	0.02%
2022/12/14	1.4	89.71	1	89.30	90.30	0.4	3,528	0.01%
2022/12/13	0.5	88.50	0	0.00	87.80	0.5	3,500	0.01%
2022/12/12	0	0.00	11	87.60	88.30	-11	3,484	-0.32%
2022/12/09	1	88.40	0	0.00	88.50	1	3,476	0.03%
2022/12/08	11	89.30	1	90.40	90.00	10	3,421	0.29%
2022/12/07	5	89.54	3	88.50	85.90	2	3,324	0.06%
2022/12/06	2	90.95	4	90.30	90.20	-2	3,217	-0.06%
2022/12/05	1	90.20	2	90.50	88.80	-1	3,152	-0.03%
2022/12/02	0	0.00	5	88.60	88.70	-5	3,095	-0.16%
2022/11/30	1	85.00	1	85.10	85.00	0	2,989	0.00%
2022/11/29	9	84.44	7	83.59	85.10	2	2,969	0.07%
2022/11/28	0	0.00	1	80.30	82.50	-1	2,896	-0.03%
2022/11/25	0	0.00	1	82.60	80.50	-1	2,882	-0.03%
2022/11/23	2	82.80	2	82.25	82.10	0	2,838	0.00%
2022/11/22	3.3	85.58	3	85.67	82.90	0.3	2,816	0.01%
2022/11/21	2.2	86.01	0.2	85.60	86.30	2	2,738	0.07%
2022/11/18	0	81.30	2	80.15	79.50	-2	2,648	-0.07%
2022/11/17	0	0.00	0.2	82.00	82.00	-0.2	2,654	-0.01%
2022/11/16	1.2	79.99	0	0.00	81.90	1.2	2,656	0.05%
2022/11/15	3.3	82.31	2	81.50	81.80	1.3	2,614	0.05%
2022/11/14	1.2	80.06	1	79.80	81.70	0.2	2,645	0.01%
2022/11/09	3.2	79.47	13.3	78.60	78.30	-10.1	3,016	-0.33%
2022/11/08	1	80.90	0	0.00	80.20	1	2,979	0.03%
2022/11/07	2	78.30	2	79.60	79.40	0	2,957	0.00%
2022/11/04	0.1	78.28	0	0.00	78.50	0.1	2,964	0.00%
2022/11/03	0	0.00	0.1	78.70	78.40	-0.1	2,957	0.00%
2022/11/02	0.2	78.10	0	0.00	78.70	0.2	2,941	0.01%
2022/11/01	2	77.60	2	79.00	78.90	0	2,928	0.00%
2022/10/31	3.2	80.06	3	78.93	77.00	0.2	2,895	0.01%
2022/10/28	3.1	81.26	2.2	81.09	80.80	0.9	2,838	0.03%
2022/10/27	2.2	81.28	3	80.40	81.20	-0.9	2,823	-0.03%
2022/10/26	3	78.67	3	79.27	80.00	0	2,780	0.00%
2022/10/25	8.1	79.22	9.1	78.04	80.00	-1	2,724	-0.04%
2022/10/24	1	77.90	0.1	75.85	78.10	0.9	2,582	0.03%
2022/10/20	2	69.40	1	70.50	71.60	1	2,421	0.04%
2022/10/19	8	71.14	9	71.39	70.40	-1	2,376	-0.04%
2022/10/18	1	66.00	1.2	65.73	66.30	-0.2	2,337	-0.01%
2022/10/14	1	65.30	1	65.40	65.40	0	2,359	0.00%
2022/10/11	4	66.60	4	66.35	66.80	0	2,416	0.00%
2022/10/07	1	66.00	1	66.70	66.00	0	2,409	0.00%
2022/10/06	2	67.00	2	65.40	66.00	0	2,469	0.00%
2022/10/05	0.2	66.55	0	0.00	66.20	0.2	2,505	0.01%
2022/10/04	3	64.50	2	65.00	65.40	1	2,561	0.04%
2022/10/03	2	62.30	2	63.00	63.60	0	2,546	0.00%
2022/09/30	0.2	61.07	0	0.00	62.80	0.2	2,559	0.01%
2022/09/28	0.2	64.18	0	0.00	63.00	0.2	2,539	0.01%
2022/09/27	2	66.50	7	66.57	66.80	-5	2,548	-0.20%
2022/09/26	1	69.00	1	69.70	66.40	0	2,544	0.00%
2022/09/22	0.1	76.90	0	0.00	76.20	0.1	2,561	0.00%
2022/09/20	0	0.00	2	78.25	77.90	-2	2,636	-0.08%
2022/09/12	0.1	84.00	0.1	81.90	83.70	0	2,837	0.00%
2022/09/08	0.1	83.20	0	0.00	83.20	0.1	2,926	0.00%
2022/09/07	1	82.70	1	80.50	80.50	0	2,967	0.00%
2022/09/06	0	0.00	1	82.20	82.00	-1	3,156	-0.03%
2022/09/05	0	84.10	0	0.00	83.00	0	3,182	0.00%
2022/09/02	0.1	84.90	0	0.00	84.60	0.1	3,185	0.00%
2022/09/01	0	85.90	0	0.00	85.30	0	3,198	0.00%
2022/08/29	5.3	85.49	6	84.88	85.40	-0.7	3,241	-0.02%
2022/08/25	2	88.05	0	0.00	87.70	2	3,223	0.06%
2022/08/24	1	88.80	0	0.00	88.20	1	3,225	0.03%
2022/08/23	1.1	87.27	0	0.00	86.60	1.1	3,215	0.03%
2022/08/22	0.1	85.50	0	0.00	86.20	0.1	3,253	0.00%
2022/08/19	0	0.00	1	85.80	86.50	-1	3,243	-0.03%
2022/08/18	2.1	84.61	1	87.20	83.90	1.1	3,198	0.03%
2022/08/17	21.1	93.20	17	89.59	88.00	4.1	3,013	0.14%
2022/08/16	2	99.15	0	0.00	97.70	2	2,843	0.07%
2022/08/15	0	0.00	1	101.00	101.00	-1	2,818	-0.04%
2022/08/12	1	100.50	0	0.00	100.00	1	2,906	0.03%
2022/08/09	1	101.00	1	100.50	101.00	0	2,968	0.00%
2022/08/08	0	0.00	1	97.80	100.00	-1	3,027	-0.03%
2022/08/03	0	0.00	3	98.83	99.90	-3	3,194	-0.09%
2022/08/01	1	102.00	1	102.50	101.50	0	3,236	0.00%
2022/07/29	1	102.00	1	101.00	102.00	0	3,250	0.00%
2022/07/28	2	100.75	3	101.50	100.50	-1	3,278	-0.03%
2022/07/27	1	100.50	4	100.05	101.00	-3	3,344	-0.09%
2022/07/26	1	99.80	1	101.50	99.40	0	3,399	0.00%
2022/07/25	0	0.00	1	101.00	100.00	-1	3,457	-0.03%
2022/07/22	2	98.55	3	99.03	98.00	-1	3,576	-0.03%
2022/07/20	1	97.50	3	98.00	97.40	-2	4,535	-0.04%
2022/07/19	4	97.10	1	97.50	97.40	3	4,609	0.07%
2022/07/18	6.2	94.13	5	92.40	94.50	1.2	4,654	0.03%
2022/07/15	1	94.60	1.2	94.33	94.40	-0.2	4,720	0.00%
2022/07/14	1	95.80	0	0.00	96.30	1	4,833	0.02%
2022/07/13	0.2	97.70	0	0.00	96.40	0.2	4,957	0.00%
2022/07/12	7	99.26	0	0.00	98.00	7	5,311	0.13%
2022/07/08	2	105.00	0	0.00	105.00	2	6,030	0.03%
2022/07/07	4	105.88	0	0.00	106.00	4	6,067	0.07%
2022/07/06	0	0.00	1	108.00	106.50	-1	6,132	-0.02%
2022/07/05	1.5	112.50	0	0.00	112.50	1.5	6,141	0.02%
2022/07/01	7	111.50	8	111.75	109.00	-1	6,082	-0.02%
2022/06/30	2	112.75	3	110.67	110.50	-1	6,034	-0.02%
2022/06/29	0	0.00	1	110.50	110.50	-1	6,062	-0.02%
2022/06/28	1	108.50	1	110.50	108.50	0	6,091	0.00%
2022/06/24	4	106.50	3	104.33	107.50	1	6,191	0.02%
2022/06/22	1	100.50	2	101.50	99.70	-1	6,360	-0.02%
2022/06/21	2	101.00	2	100.20	101.00	0	6,577	0.00%
2022/06/20	5	100.96	5	100.36	99.80	0	6,562	0.00%
2022/06/17	1	99.50	1	103.00	101.00	0	6,524	0.00%
2022/06/16	2.1	106.98	21	106.31	105.50	-18.9	6,414	-0.29%
2022/06/15	5	111.40	2	114.50	108.00	3	6,386	0.05%
2022/06/10	1	114.50	1	114.00	113.50	0	6,130	0.00%
2022/06/09	0	0.00	1	116.00	114.50	-1	6,112	-0.02%
2022/06/08	1	113.00	0	0.00	113.50	1	6,089	0.02%
2022/06/02	1	113.00	0	0.00	112.50	1	6,122	0.02%
2022/06/01	4	114.50	0	0.00	114.00	4	6,132	0.07%
2022/05/31	1.1	115.09	1	115.50	116.00	0.1	6,126	0.00%
2022/05/30	0	0.00	2	116.00	116.50	-2	6,120	-0.03%
2022/05/27	1	113.50	1	113.00	113.00	0	6,065	0.00%
2022/05/26	1.1	112.68	0	0.00	112.50	1.1	6,065	0.02%
2022/05/25	1	115.00	0	0.00	115.00	1	6,042	0.02%
2022/05/24	4	116.75	2	117.75	114.50	2	6,028	0.03%
2022/05/20	1.1	122.93	0.1	122.50	117.50	1	5,961	0.02%
2022/05/19	1.2	117.78	1	118.50	119.00	0.2	5,901	0.00%
2022/05/18	0	0.00	8	119.94	120.00	-8	5,866	-0.14%
2022/05/16	2	116.50	4	117.13	118.50	-2	5,809	-0.03%
2022/05/13	20	117.18	13	118.62	116.00	7	5,750	0.12%
2022/05/12	0.1	111.00	0	0.00	112.00	0.1	5,612	0.00%
2022/05/11	1.2	116.17	1	118.00	115.50	0.2	5,588	0.00%
2022/05/09	4.1	116.39	3	117.50	116.00	1.1	5,528	0.02%
2022/05/06	0	0.00	3	121.17	119.50	-3	5,498	-0.05%
2022/05/05	2.1	122.67	1	123.00	122.00	1.1	5,479	0.02%
2022/05/04	0.4	121.25	2	121.25	120.50	-1.6	5,462	-0.03%
2022/05/03	4.4	125.86	10	123.50	123.50	-5.6	5,418	-0.10%
2022/04/29	3	127.50	6	126.83	127.50	-3	5,388	-0.06%
2022/04/28	21.2	131.41	15	128.83	125.00	6.2	5,336	0.12%
2022/04/27	4	132.50	5	130.60	134.00	-1	5,177	-0.02%
2022/04/26	505.1	133.41	510.1	133.84	133.50	-5	5,001	-0.10%	大買/大賣/
2022/04/25	1.1	124.71	3	125.34	127.50	-1.9	4,210	-0.05%
2022/04/22	4.2	128.64	3.1	128.39	128.50	1.1	4,124	0.03%
2022/04/21	3.1	129.61	1	132.00	127.50	2.1	4,080	0.05%
2022/04/20	6	131.49	84	132.72	131.00	-78	4,037	-1.93%
2022/04/19	3.1	132.82	5	134.40	133.50	-1.9	3,920	-0.05%
2022/04/18	92	132.21	19	131.92	132.50	73	3,801	1.92%
2022/04/15	18	130.83	41.1	131.46	130.50	-23.1	3,517	-0.66%
2022/04/14	3	124.33	6	123.00	124.00	-3	3,058	-0.10%
2022/04/13	0	116.50	0	0.00	117.50	0	2,849	0.00%
2022/04/12	0	0.00	16	118.31	118.50	-16	2,793	-0.57%
2022/04/11	0	0.00	18	116.31	115.00	-18	2,716	-0.66%
2022/04/07	3	113.50	0	0.00	112.00	3	2,655	0.11%
2022/04/06	7	115.14	1	115.00	115.00	6	2,628	0.23%
2022/04/01	12	115.25	3	114.33	115.50	9	2,591	0.35%
2022/03/31	8	111.38	1	112.50	111.00	7	2,490	0.28%
2022/03/30	3	113.00	0	0.00	112.50	3	2,432	0.12%
2022/03/29	47	114.71	24	114.60	113.50	23	2,388	0.96%
2022/03/25	9	117.89	3	118.33	119.00	6	2,145	0.28%
2022/03/24	3	116.50	19.5	118.95	119.50	-16.5	2,259	-0.73%
2022/03/22	1	110.50	2	111.50	112.00	-1	2,223	-0.04%
2022/03/21	0	0.00	1	109.50	109.50	-1	2,209	-0.05%
2022/03/18	2.5	109.20	2	109.25	109.00	0.5	2,212	0.02%
2022/03/17	0	0.00	1	107.50	107.50	-1	2,193	-0.05%
2022/03/16	2	105.50	2	106.00	106.50	0	2,207	0.00%
2022/03/15	1	106.00	1	107.00	105.50	0	2,207	0.00%
2022/03/10	3	105.83	0	0.00	106.50	3	2,216	0.14%
2022/03/09	4	105.38	0	0.00	105.50	4	2,212	0.18%
2022/03/08	3	108.00	5	106.80	105.00	-2	2,187	-0.09%
2022/03/07	3	109.17	1	108.00	108.00	2	2,158	0.09%
2022/03/02	2	111.50	1	112.50	112.50	1	2,126	0.05%
2022/02/23	5	112.00	0	0.00	111.50	5	2,224	0.22%
2022/02/16	0	0.00	1	109.50	109.50	-1	2,266	-0.04%
2022/02/14	0	0.00	2	109.50	110.00	-2	2,309	-0.09%
2022/02/11	2	111.00	0	0.00	111.50	2	2,342	0.09%
2022/02/08	2	110.50	0	0.00	110.50	2	2,457	0.08%
2022/02/07	1	108.00	2	109.25	110.00	-1	2,461	-0.04%
2022/01/26	1	105.50	0	0.00	106.00	1	2,482	0.04%
2022/01/25	1	106.50	1	105.50	105.50	0	2,498	0.00%
2022/01/24	4	109.13	0	0.00	109.00	4	2,524	0.16%
2022/01/21	0	0.00	0.2	112.27	111.00	-0.2	2,549	-0.01%
2022/01/18	0.1	115.00	2	116.50	115.50	-1.9	2,674	-0.07%
2022/01/17	1	114.00	1	114.50	114.00	0	2,671	0.00%
2022/01/14	2	115.00	1	115.00	115.00	1	2,695	0.04%
2022/01/13	0	0.00	0.2	117.50	116.00	-0.2	2,717	-0.01%
2022/01/12	0	0.00	5	116.40	116.00	-5	2,715	-0.18%
2022/01/11	6.1	116.99	2	115.00	116.50	4.1	2,728	0.15%
2022/01/10	2	119.25	3	119.00	121.00	-1	2,728	-0.04%
2022/01/07	3.1	116.53	0	0.00	116.50	3.1	2,746	0.11%
2022/01/06	0	0.00	1	114.00	114.50	-1	2,795	-0.04%
2022/01/05	1	112.50	0	0.00	112.00	1	2,868	0.03%
2022/01/03	1	112.50	3	112.00	114.00	-2	3,122	-0.06%
2021/12/28	0	0.00	1	110.50	110.50	-1	4,345	-0.02%
2021/12/27	4	110.13	1	110.00	110.50	3	4,786	0.06%
2021/12/24	2	111.00	1	111.50	110.50	1	5,362	0.02%
2021/12/22	0	0.00	3	113.17	112.00	-3	5,612	-0.05%
2021/12/21	1	114.00	3	112.67	114.00	-2	5,597	-0.04%
2021/12/20	4	116.63	204	118.33	114.00	-200	5,569	-3.59%	大賣/鉅額交易
2021/12/17	473	117.93	276.7	117.99	116.50	196.3	5,313	3.69%	大買/大賣/鉅額交易
2021/12/14	1.1	110.55	1.1	108.55	108.50	0	5,104	0.00%
2021/12/13	0	0.00	1	109.00	110.00	-1	5,102	-0.02%
2021/12/10	2.1	107.77	0	0.00	108.50	2.1	5,104	0.04%
2021/12/09	3.1	109.84	0	0.00	110.00	3.1	5,102	0.06%
2021/12/08	0	0.00	1	111.50	110.50	-1	5,113	-0.02%
2021/12/07	1	111.00	1	111.00	111.00	0	5,148	0.00%
2021/12/06	0.2	110.75	0	0.00	110.50	0.2	5,157	0.00%
2021/12/03	0	0.00	0.1	113.03	110.50	-0.1	5,182	0.00%
2021/12/01	0	0.00	1	112.00	112.00	-1	5,183	-0.02%
2021/11/30	1	109.00	0	0.00	112.00	1	5,196	0.02%
2021/11/26	0.1	111.00	0	0.00	110.00	0.1	5,190	0.00%
2021/11/25	0.1	112.50	3	111.50	111.50	-2.9	5,200	-0.06%
2021/11/24	4.1	114.57	1.1	112.36	112.00	3	5,212	0.06%
2021/11/23	0.1	111.00	0	0.00	111.00	0.1	5,118	0.00%
2021/11/19	1	112.00	2	112.00	111.50	-1	5,154	-0.02%
2021/11/18	0	0.00	1	109.00	109.00	-1	5,126	-0.02%
2021/11/17	1	109.50	2	108.00	107.50	-1	5,138	-0.02%
2021/11/16	4	110.13	3	108.50	108.50	1	5,148	0.02%
2021/11/15	1	109.50	1	109.00	109.00	0	5,155	0.00%
2021/11/12	1	113.00	1	111.00	111.00	0	5,142	0.00%
2021/11/11	1	113.00	2	113.25	112.50	-1	5,132	-0.02%
2021/11/10	2	115.00	0	0.00	114.00	2	5,123	0.04%
2021/11/09	1	116.50	2	114.25	114.50	-1	5,111	-0.02%
2021/11/08	3.1	111.76	3	115.50	114.00	0.1	5,101	0.00%
2021/11/05	3	110.67	2	110.50	110.50	1	5,044	0.02%
2021/11/04	1	110.50	1	110.50	110.50	0	5,066	0.00%
2021/11/03	1	112.00	0	0.00	112.00	1	5,088	0.02%
2021/11/02	1.1	115.95	7.1	111.65	111.50	-6	5,088	-0.12%
2021/11/01	3.1	116.19	5.1	116.02	115.00	-2	5,076	-0.04%
2021/10/29	2.1	112.98	2.1	112.52	113.00	0	5,063	0.00%
2021/10/28	4.4	112.75	3	112.50	114.00	1.4	5,017	0.03%
2021/10/27	1	108.50	2	108.75	109.00	-1	4,896	-0.02%
2021/10/26	1	107.00	0	0.00	106.00	1	4,881	0.02%
2021/10/25	1	105.00	10	106.00	105.50	-9	4,873	-0.18%
2021/10/22	1	105.00	0	0.00	105.50	1	4,896	0.02%
2021/10/21	0	0.00	4	108.00	108.00	-4	4,909	-0.08%
2021/10/20	1	109.00	0	0.00	106.50	1	4,874	0.02%
2021/10/19	0	0.00	3	107.50	108.00	-3	4,845	-0.06%
2021/10/18	2	109.50	6	108.25	107.50	-4	4,837	-0.08%
2021/10/15	1	108.50	7	108.64	110.50	-6	4,826	-0.12%
2021/10/14	6	111.75	3	112.17	111.50	3	4,733	0.06%
2021/10/13	9	114.39	4	116.00	118.00	5	4,607	0.11%
2021/10/12	5	117.70	3	117.83	113.00	2	4,523	0.04%
2021/10/08	4	122.88	2	121.00	121.00	2	4,420	0.05%
2021/10/07	11	119.55	12	119.29	123.50	-1	4,316	-0.02%
2021/10/06	89	128.10	78	128.67	122.00	11	4,053	0.27%
2021/10/05	6	117.75	14	117.89	123.50	-8	3,406	-0.23%
2021/10/04	25	119.50	10	119.85	121.50	15	3,164	0.47%
2021/10/01	31.2	118.50	44	118.25	113.00	-12.8	2,791	-0.46%
2021/09/30	121	116.19	95	116.27	116.50	26	2,257	1.15%	大買/
2021/09/29	3	107.17	1	107.50	106.00	2	2,115	0.09%
2021/09/24	1	102.50	0	0.00	102.50	1	2,382	0.04%
2021/09/22	1	102.00	1	104.00	102.50	0	2,597	0.00%
2021/09/15	1	105.00	0	0.00	104.50	1	2,857	0.03%
2021/09/01	1	111.00	0	0.00	111.00	1	5,140	0.02%
2021/08/30	0	0.00	3	112.00	112.00	-3	5,221	-0.06%
2021/08/27	1	113.50	0	0.00	113.00	1	5,559	0.02%
2021/08/26	2	118.00	1	116.50	115.00	1	5,594	0.02%
2021/08/24	0	0.00	1	110.50	110.50	-1	5,669	-0.02%
2021/08/23	2	109.75	0	0.00	109.50	2	5,800	0.03%
2021/08/20	0	0.00	0.2	109.50	108.50	-0.2	5,868	0.00%
2021/08/19	3	111.00	1	110.00	110.00	2	5,888	0.03%
2021/08/18	3	110.00	0	0.00	115.00	3	5,895	0.05%
2021/08/17	0	0.00	0.2	113.50	112.50	-0.2	5,908	0.00%
2021/08/12	1	115.00	0	0.00	115.00	1	5,937	0.02%
2021/08/11	1	117.00	1	117.50	114.50	0	5,995	0.00%
2021/08/10	1.1	116.18	0	0.00	115.50	1.1	6,044	0.02%
2021/08/09	0.1	119.50	0	0.00	119.50	0.1	6,130	0.00%
2021/08/06	1	116.50	1	117.00	116.50	0	6,187	0.00%
2021/08/05	1	118.00	0.3	118.00	119.00	0.7	6,271	0.01%
2021/08/04	4.1	119.77	1	119.50	118.50	3.1	6,460	0.05%
2021/08/02	0	0.00	13	123.23	124.00	-13	6,996	-0.19%
2021/07/30	11.2	123.43	0	0.00	121.50	11.2	7,098	0.16%
2021/07/28	1	122.00	2	121.50	123.00	-1	7,292	-0.01%
2021/07/27	7	123.07	2	121.75	121.00	5	7,352	0.07%
2021/07/26	1	125.00	1	126.00	125.00	0	7,485	0.00%
2021/07/23	0	0.00	11	126.91	126.50	-11	7,531	-0.15%
2021/07/22	1	128.00	0	0.00	126.50	1	7,517	0.01%
2021/07/21	1	128.50	3	133.00	127.50	-2	7,536	-0.03%
2021/07/20	2	129.50	28	128.25	129.00	-26	7,521	-0.35%
2021/07/19	0	0.00	2	130.50	129.50	-2	7,501	-0.03%
2021/07/16	5	128.80	2	129.75	128.00	3	7,575	0.04%
2021/07/15	0	0.00	2	131.00	131.00	-2	7,606	-0.03%
2021/07/14	1	126.50	2	124.00	126.50	-1	7,680	-0.01%
2021/07/13	6	127.92	3	128.17	126.00	3	7,810	0.04%
2021/07/12	4	130.25	5	129.20	129.00	-1	7,844	-0.01%
2021/07/09	26	131.58	7	130.86	129.00	19	7,879	0.24%
2021/07/08	3.3	130.08	3	130.33	133.50	0.3	7,911	0.00%
2021/07/07	1	131.00	10	132.35	130.50	-9	7,908	-0.11%
2021/07/06	1	134.50	27.3	134.01	134.00	-26.3	7,945	-0.33%
2021/07/05	13.2	136.47	19	136.84	136.00	-5.9	7,924	-0.07%
2021/07/02	0	0.00	8	133.00	133.50	-8	7,828	-0.10%
2021/07/01	13.1	131.16	2.8	129.82	129.50	10.4	7,797	0.13%
2021/06/30	20	135.25	16	134.91	134.00	4	7,705	0.05%
2021/06/29	17.1	132.85	15	132.83	131.50	2.1	7,616	0.03%
2021/06/28	5	132.50	1	134.00	131.50	4	7,515	0.05%
2021/06/25	3	132.50	3	134.33	131.50	0	7,436	0.00%
2021/06/24	1.1	133.55	0	0.00	134.50	1.1	7,399	0.01%
2021/06/23	6.5	138.58	5	136.50	134.00	1.5	7,310	0.02%
2021/06/22	12	140.38	16	139.75	137.50	-4	7,170	-0.06%
2021/06/21	4	133.25	7	133.21	133.50	-3	6,799	-0.04%
2021/06/18	22	133.07	10	134.00	132.50	12	6,703	0.18%
2021/06/17	114	134.04	381	131.14	132.50	-267	6,614	-4.04%	大買/大賣/鉅額交易
2021/06/16	467	132.10	370	132.89	132.50	97	6,410	1.51%	大買/大賣/
2021/06/15	35	129.69	10	129.85	130.00	25	6,149	0.41%
2021/06/11	17	126.00	82	128.23	124.50	-65	5,929	-1.10%
2021/06/10	180	121.54	460	123.14	121.50	-280	5,562	-5.03%	大買/大賣/鉅額交易
2021/06/09	1,016	118.96	535	118.11	123.50	481	5,306	9.06%	大買/大賣/鉅額交易
2021/06/08	0	0.00	10	113.00	112.50	-10	5,065	-0.20%
2021/06/07	17	112.85	5	112.30	111.50	12	5,059	0.24%
2021/06/04	33	121.45	27	121.22	116.00	6	4,986	0.12%
2021/06/03	5	115.60	9	116.22	116.00	-4	4,642	-0.09%
2021/06/02	7	115.07	7	115.93	115.00	0	4,624	0.00%
2021/06/01	4	112.75	23	113.48	113.50	-19	4,574	-0.42%
2021/05/31	22	111.32	45	111.41	110.50	-23	4,564	-0.50%
2021/05/28	30	107.98	8	106.50	106.00	22	4,450	0.49%
2021/05/27	6	103.92	6	105.17	105.50	0	4,400	0.00%
2021/05/26	5	103.00	39	103.91	104.50	-34	4,505	-0.75%
2021/05/25	3	104.17	5.1	104.98	103.50	-2.1	4,499	-0.05%
2021/05/24	1	103.01	5	103.50	103.50	-4	4,519	-0.09%
2021/05/21	7	102.29	3	103.50	104.00	4	4,565	0.09%
2021/05/20	16	105.81	11	105.50	101.50	5	4,619	0.11%
2021/05/19	6	105.25	14	106.46	106.00	-8	4,617	-0.17%
2021/05/18	33	100.14	30	101.97	104.50	3	4,604	0.07%
2021/05/17	39	98.46	10	99.36	95.50	29	4,577	0.63%
2021/05/14	6	108.67	13	109.54	106.00	-7	4,465	-0.16%
2021/05/13	33	102.74	11	99.93	106.00	22	4,390	0.50%
2021/05/12	19	111.97	19	111.61	105.50	0	4,288	0.00%
2021/05/11	10	118.60	4.1	120.76	116.00	5.9	4,090	0.14%
2021/05/10	23	123.78	61	123.04	122.50	-38	3,867	-0.98%
2021/05/07	6	116.67	97	117.27	116.50	-91	3,558	-2.56%
2021/05/06	194	115.44	131.9	113.59	119.00	62.1	3,469	1.79%	大買/大賣/
2021/05/05	25	108.70	14	111.18	109.00	11	3,343	0.33%
2021/05/04	25	107.78	20	107.00	106.50	5	3,356	0.15%
2021/05/03	9	115.61	13	119.15	112.00	-4	3,386	-0.12%
2021/04/29	7	114.43	2	116.00	116.00	5	3,283	0.15%
2021/04/26	0	0.00	1	115.00	115.00	-1	3,267	-0.03%
2021/04/22	5	114.10	7.2	114.20	112.00	-2.2	3,332	-0.07%
2021/04/21	0	0.00	2	118.50	116.50	-2	3,284	-0.06%
2021/04/20	8	119.44	4	117.75	117.50	4	3,261	0.12%
2021/04/19	23	117.52	27	118.17	119.00	-4	3,242	-0.12%
2021/04/16	2	114.00	3	114.67	114.00	-1	3,150	-0.03%
2021/04/15	5	112.80	5	113.40	112.00	0	3,155	0.00%
2021/04/14	14	110.18	15	111.80	110.50	-1	3,196	-0.03%
2021/04/13	9	113.22	2	112.50	110.50	7	3,157	0.22%
2021/04/12	38.2	111.90	16	111.81	112.00	22.2	3,162	0.70%
2021/04/09	4	108.75	4	111.50	108.00	0	3,138	0.00%
2021/04/08	4	110.75	0	0.00	110.50	4	3,123	0.13%
2021/04/07	0	0.00	2	108.50	108.00	-2	3,132	-0.06%
2021/04/06	0	0.00	2	106.25	106.50	-2	3,160	-0.06%
2021/03/31	1	106.00	0	0.00	106.00	1	3,224	0.03%
2021/03/30	1	108.00	0	0.00	108.50	1	3,245	0.03%
2021/03/26	1	104.50	0	0.00	105.50	1	3,391	0.03%
2021/03/25	0	0.00	4	106.00	105.00	-4	3,485	-0.11%
2021/03/15	0	0.00	1	113.00	112.50	-1	3,836	-0.03%
2021/03/11	0	0.00	1	114.00	113.50	-1	3,876	-0.03%
2021/03/10	0	0.00	5	112.00	113.50	-5	3,905	-0.13%
2021/03/09	0	0.00	1	111.50	111.50	-1	3,947	-0.03%
2021/03/05	5	112.80	2	114.00	112.00	3	4,015	0.07%
2021/03/04	10	114.10	3	116.17	113.00	7	4,113	0.17%
2021/03/03	0	0.00	4	112.75	114.00	-4	4,160	-0.10%
2021/03/02	1	114.00	1	115.00	113.50	0	4,227	0.00%
2021/02/26	13	117.96	13	118.38	114.00	0	4,366	0.00%
2021/02/25	0	0.00	3	114.50	115.00	-3	4,307	-0.07%
2021/02/24	3	115.50	1	114.00	114.00	2	4,359	0.05%
2021/02/23	6	115.83	4	114.00	115.50	2	4,389	0.05%
2021/02/22	0	0.00	1	112.50	115.00	-1	4,366	-0.02%
2021/02/19	0	0.00	8	110.50	111.50	-8	4,314	-0.19%
2021/02/18	8	109.44	14	110.46	109.50	-6	4,362	-0.14%
2021/02/17	2	103.00	3	106.50	108.00	-1	4,402	-0.02%
2021/02/05	1	103.50	0	0.00	103.50	1	4,388	0.02%
2021/02/04	0	0.00	1.1	104.00	105.00	-1.1	4,417	-0.02%
2021/02/03	1	103.00	0	0.00	102.00	1	4,432	0.02%
2021/02/02	1	102.50	0	0.00	103.00	1	4,487	0.02%
2021/02/01	3	100.43	11	102.91	104.00	-8	4,622	-0.17%
2021/01/29	1	103.00	3	103.00	100.50	-2	4,630	-0.04%
2021/01/28	1	104.50	0	0.00	104.00	1	4,753	0.02%
2021/01/27	3	108.17	1	108.50	106.50	2	4,791	0.04%
2021/01/26	1	110.00	5	108.60	109.00	-4	4,830	-0.08%
2021/01/25	17	108.74	8	110.06	110.50	9	4,821	0.19%
2021/01/22	5	103.50	1	105.00	105.00	4	4,748	0.08%
2021/01/21	1	102.00	4	100.13	100.50	-3	4,716	-0.06%
2021/01/20	11	100.95	15	100.50	100.00	-4	4,804	-0.08%
2021/01/19	13	104.42	9	103.83	103.00	4	4,809	0.08%
2021/01/18	7	99.64	5	99.34	102.50	2	4,802	0.04%
2021/01/15	1	101.00	0	0.00	100.50	1	4,794	0.02%
2021/01/14	1	104.50	3	102.83	103.50	-2	4,842	-0.04%
2021/01/12	4	102.13	0	0.00	101.50	4	4,904	0.08%
2021/01/11	3	105.50	4	106.75	106.00	-1	4,880	-0.02%
2021/01/08	9	110.56	2	110.75	109.00	7	4,914	0.14%
2021/01/07	18	110.92	2	110.00	113.50	16	4,952	0.32%
2021/01/06	6	106.75	1	109.00	106.50	5	5,136	0.10%
2021/01/05	4	110.00	5	112.00	110.00	-1	5,662	-0.02%
2021/01/04	8	105.25	1	109.50	109.50	7	5,885	0.12%
2020/12/31	6	107.83	0	0.00	107.00	6	5,926	0.10%
2020/12/30	3	108.83	1	109.50	109.00	2	6,274	0.03%
2020/12/29	0	0.00	1	109.00	109.00	-1	6,638	-0.02%
2020/12/25	0	0.00	1	112.00	112.50	-1	6,715	-0.01%
2020/12/23	8	113.75	2	114.75	113.50	6	7,092	0.08%
2020/12/22	2	118.00	4	121.50	113.50	-2	7,963	-0.03%
2020/12/21	12	115.04	1	118.51	118.50	11	7,993	0.14%
2020/12/18	0	0.00	1	114.50	112.00	-1	8,037	-0.01%
2020/12/17	0	0.00	1	111.50	110.50	-1	8,124	-0.01%
2020/12/16	0	0.00	4	113.00	114.00	-4	8,311	-0.05%
2020/12/15	16	113.00	1	115.17	111.50	15	8,619	0.17%
2020/12/14	3	116.50	0.7	117.50	116.50	2.3	8,628	0.03%
2020/12/11	4	121.00	0	0.00	120.00	4	8,708	0.05%
2020/12/10	7.7	123.47	7	123.79	121.50	0.7	8,802	0.01%
2020/12/09	2	122.00	5	123.00	122.00	-3	9,052	-0.03%
2020/12/08	8	122.00	1	121.50	121.50	7	9,665	0.07%
2020/12/07	4	121.75	0.1	123.55	122.50	3.9	9,957	0.04%
2020/12/04	0	0.00	1	123.50	124.00	-1	10,280	-0.01%
2020/12/03	1	126.00	0	0.00	126.00	1	10,551	0.01%
2020/12/02	5.3	127.09	0	0.00	126.00	5.3	11,057	0.05%
2020/12/01	0	0.00	3.5	130.98	128.50	-3.5	11,168	-0.03%
2020/11/30	4	132.00	2	134.00	130.50	2	11,330	0.02%
2020/11/27	1	128.00	3	129.00	129.00	-2	11,394	-0.02%
2020/11/26	13	127.23	8	127.31	127.00	5	11,696	0.04%
2020/11/25	5	124.90	16	123.69	125.50	-11	12,113	-0.09%
2020/11/24	2	121.00	3	120.00	120.00	-1	12,092	-0.01%
2020/11/23	7	121.86	0	0.00	122.00	7	12,418	0.06%
2020/11/20	3	123.50	3	122.33	123.50	0	12,613	0.00%
2020/11/19	5	126.00	0	0.00	126.00	5	12,815	0.04%
2020/11/18	1	124.50	0	0.00	124.50	1	13,059	0.01%
2020/11/17	11	124.82	14	125.50	124.00	-3	13,204	-0.02%
2020/11/16	1	127.00	3.1	126.26	125.50	-2.1	13,334	-0.02%
2020/11/13	1	130.00	0	0.00	130.00	1	13,382	0.01%
2020/11/12	2	130.75	7	129.21	128.50	-5	13,825	-0.04%
2020/11/11	1	131.00	1	131.50	130.50	0	13,868	0.00%
2020/11/09	5	133.00	7.7	133.18	134.00	-2.7	14,046	-0.02%
2020/11/06	0	0.00	1.3	131.87	131.00	-1.3	13,998	-0.01%
2020/11/05	12	130.88	8	132.63	130.00	4	14,170	0.03%
2020/11/04	3	133.17	0	0.00	129.50	3	14,447	0.02%
2020/11/03	4.1	131.12	27.5	131.58	131.50	-23.4	14,817	-0.16%
2020/11/02	25	129.02	13.4	128.41	127.50	11.6	14,818	0.08%
2020/10/30	30	131.00	10.4	133.89	130.00	19.6	14,818	0.13%
2020/10/29	5	132.00	6	133.00	132.00	-1	14,959	-0.01%
2020/10/28	24	134.79	21	135.02	133.50	3	14,980	0.02%
2020/10/27	15	129.00	6	131.00	132.00	9	14,965	0.06%
2020/10/26	11	130.18	41	132.01	130.00	-30	15,370	-0.20%
2020/10/23	17	132.24	15	133.30	132.00	2	15,697	0.01%
2020/10/22	5	129.10	10	130.60	131.00	-5	15,679	-0.03%
2020/10/21	3	133.17	16	133.41	132.00	-13	15,659	-0.08%
2020/10/20	7	132.43	12.2	132.22	132.50	-5.2	15,711	-0.03%
2020/10/19	9.1	135.06	21	135.31	135.00	-11.9	15,682	-0.08%
2020/10/16	21	136.74	9	135.89	134.50	12	15,822	0.08%
2020/10/15	7	139.64	7	139.14	138.00	0	15,821	0.00%
2020/10/14	17	142.21	19.3	142.98	141.50	-2.3	15,766	-0.01%
2020/10/13	1,674	141.40	1,705	142.15	139.50	-31	15,613	-0.20%	大買/大賣/
2020/10/12	48.3	137.02	69.1	137.86	139.00	-20.8	15,189	-0.14%
2020/10/08	47	135.94	12.2	135.88	135.00	34.8	15,200	0.23%
2020/10/07	124	140.51	121	140.89	135.50	3	15,128	0.02%	大買/大賣/
2020/10/06	132	138.49	202	137.11	138.00	-70	14,831	-0.47%	大買/大賣/
2020/10/05	16	128.41	17	128.32	130.00	-1	14,654	-0.01%
2020/09/30	9	124.50	10	124.66	128.00	-1	14,650	-0.01%
2020/09/29	2	124.00	2	124.00	125.00	0	14,619	0.00%
2020/09/28	204	126.92	269.3	126.55	124.00	-65.3	14,564	-0.45%	大買/大賣/
2020/09/25	2,068.3	132.63	1,979.3	133.07	123.50	89	14,299	0.62%	大買/大賣/
2020/09/24	2	131.00	6.1	132.54	131.00	-4.1	13,382	-0.03%
2020/09/23	6	131.08	17.2	132.83	133.00	-11.2	13,238	-0.08%
2020/09/22	10.3	131.03	9	133.11	130.00	1.3	13,125	0.01%
2020/09/21	80	134.38	14	134.46	132.00	66	13,008	0.51%
2020/09/18	9	134.44	38.2	133.77	135.00	-29.2	12,802	-0.23%
2020/09/17	14.2	129.75	1	129.50	129.00	13.2	12,474	0.11%
2020/09/16	9	129.06	18	131.97	132.00	-9	12,394	-0.07%
2020/09/15	12	128.17	16	128.50	129.50	-4	12,266	-0.03%
2020/09/14	103	129.17	102	130.40	129.00	1	12,154	0.01%	大買/大賣/
2020/09/11	585	136.53	550	137.10	130.50	35	11,857	0.30%	大買/大賣/
2020/09/10	63	131.64	50	132.81	133.50	13	11,230	0.12%
2020/09/09	35	129.57	28	131.07	134.00	7	10,947	0.06%
2020/09/08	22	130.27	13	127.08	127.00	9	10,630	0.08%
2020/09/07	1,065	135.40	1,068	135.37	132.50	-3	10,371	-0.03%	大買/大賣/
2020/09/04	7	123.79	15	122.43	124.00	-8	9,944	-0.08%
2020/09/03	33	124.48	34	124.68	124.50	-1	9,887	-0.01%
2020/09/02	291	122.72	298	123.01	123.50	-7	9,735	-0.07%	大買/大賣/
2020/09/01	684	123.45	691	123.79	120.00	-7	9,670	-0.07%	大買/大賣/
2020/08/31	74	121.47	105	121.05	123.00	-31	9,339	-0.33%	大賣/
2020/08/28	5	113.80	2	113.25	113.50	3	8,874	0.03%
2020/08/27	50	114.89	30	113.82	113.50	20	8,776	0.23%
2020/08/26	16	108.84	25	110.68	113.50	-9	8,455	-0.11%
2020/08/25	42	108.63	45	109.96	108.00	-3	8,298	-0.04%
2020/08/24	16	102.91	72	104.65	108.00	-56	8,316	-0.67%
2020/08/21	51	102.20	47	101.65	102.50	4	8,429	0.05%
2020/08/20	11	99.05	3	100.23	99.00	8	8,356	0.10%
2020/08/19	11	106.45	2	106.75	105.50	9	8,192	0.11%
2020/08/18	91	107.76	93	107.56	105.00	-2	8,084	-0.03%
2020/08/17	1	100.50	1.1	100.05	101.00	-0.1	7,657	0.00%
2020/08/14	6	99.53	3	99.23	98.50	3	7,612	0.04%
2020/08/13	16	98.69	13	98.37	99.40	3	7,588	0.04%
2020/08/12	6	98.72	1	98.70	98.20	5	7,538	0.07%
2020/08/11	37	99.72	46	100.45	99.10	-9	7,552	-0.12%
2020/08/10	35	99.85	41	99.30	98.40	-6	7,429	-0.08%
2020/08/07	59	97.53	51.1	97.41	100.00	8	7,137	0.11%
2020/08/06	0	0.00	4	94.07	93.70	-4	6,803	-0.06%
2020/08/05	6	93.35	0	0.00	93.60	6	6,815	0.09%
2020/08/04	6	94.52	4	95.27	94.00	2	6,837	0.03%
2020/08/03	3	92.73	7	93.06	93.00	-4	6,713	-0.06%
2020/07/31	17	92.68	1	92.20	92.20	16	6,772	0.24%
2020/07/30	46	94.96	31.1	94.45	93.50	15	7,089	0.21%
2020/07/29	10	91.73	24.1	91.29	92.80	-14.1	7,121	-0.20%
2020/07/28	1	87.80	0	0.00	87.60	1	6,862	0.01%
2020/07/27	12	89.00	0	89.30	89.30	12	6,882	0.17%
2020/07/23	0	0.00	0	89.60	89.60	0	6,813	0.00%
2020/07/22	11	89.51	10	90.90	88.40	1	6,770	0.01%
2020/07/21	2	89.20	4.1	88.98	89.10	-2.1	6,617	-0.03%
2020/07/20	1	87.40	1	88.00	87.90	0	6,546	0.00%
2020/07/17	0	0.00	1	88.60	86.60	-1	6,502	-0.02%
2020/07/16	0	0.00	13.1	87.10	88.00	-13.1	6,434	-0.20%
2020/07/15	38	87.92	34.1	86.97	85.50	4	6,338	0.06%
2020/07/13	2	85.00	0	0.00	84.50	2	6,103	0.03%
2020/07/10	11	86.86	10	86.97	85.20	1	6,061	0.02%
2020/07/09	16	84.41	5	84.70	83.70	11	5,844	0.19%
2020/07/08	0.1	82.90	4	82.50	82.50	-4	5,863	-0.07%
2020/07/07	6.1	82.43	2	81.70	81.50	4.1	5,885	0.07%
2020/07/06	0	0.00	11	84.94	85.00	-11	5,861	-0.19%
2020/07/02	0.1	85.00	0	0.00	84.70	0.1	5,995	0.00%
2020/07/01	5	85.02	0	0.00	85.40	5	6,078	0.08%
2020/06/30	2	83.40	1	83.80	83.80	1	6,148	0.02%
2020/06/24	0	0.00	3	86.77	86.10	-3	6,224	-0.05%
2020/06/23	2	86.20	0	0.00	86.00	2	6,294	0.03%
2020/06/19	2	87.10	3	87.10	86.80	-1	6,422	-0.02%
2020/06/18	8	88.34	6	87.47	87.70	2	6,471	0.03%
2020/06/16	2	87.00	0	0.00	86.90	2	6,739	0.03%
2020/06/15	0	0.00	1	86.80	86.10	-1	6,985	-0.01%
2020/06/12	1	86.00	0	0.00	87.00	1	7,107	0.01%
2020/06/11	4	87.73	2	88.75	87.40	2	7,441	0.03%
2020/06/10	12.1	92.03	0	0.00	91.00	12.1	7,668	0.16%
2020/06/09	4.1	92.05	3	91.90	91.70	1.1	8,053	0.01%
2020/06/08	0	0.00	25.1	93.30	92.90	-25.1	8,207	-0.31%
2020/06/05	5	89.92	14.1	90.41	91.40	-9.1	8,337	-0.11%
2020/06/04	3	88.80	0	0.00	88.70	3	8,491	0.04%
2020/06/03	4.1	88.70	1	89.50	88.40	3.1	8,703	0.04%
2020/06/02	2	89.10	0	0.00	88.90	2	8,813	0.02%
2020/06/01	1	88.70	1	90.10	91.20	0	8,787	0.00%
2020/05/29	5	91.96	8	93.09	89.50	-3	8,748	-0.03%
2020/05/28	10	92.74	16	92.48	91.80	-6	8,599	-0.07%
2020/05/27	7	87.96	8.1	87.45	87.50	-1.1	8,429	-0.01%
2020/05/26	0	0.00	1.1	86.98	86.40	-1.1	8,592	-0.01%
2020/05/25	0	0.00	3	85.43	86.50	-3	8,772	-0.03%
2020/05/22	1.1	85.55	3	86.20	84.30	-2	8,761	-0.02%
2020/05/21	1	84.90	0	0.00	85.60	1	8,736	0.01%
2020/05/20	4	84.90	1	87.90	84.60	3	8,723	0.03%
2020/05/19	2.1	87.89	5	86.72	86.50	-3	8,637	-0.03%
2020/05/18	8	87.21	15.1	86.44	87.70	-7.1	8,557	-0.08%
2020/05/15	3	84.67	2	86.00	83.20	1	8,482	0.01%
2020/05/14	8	85.81	8	85.25	84.20	0	8,460	0.00%
2020/05/13	7.1	86.57	1	87.40	85.90	6.1	8,343	0.07%
2020/05/12	4	87.40	4	89.50	87.40	0	8,258	0.00%
2020/05/11	5	88.72	2	88.60	88.10	3	8,179	0.04%
2020/05/08	1	90.50	1	91.00	89.60	0	8,130	0.00%
2020/05/07	3	89.73	0	0.00	90.00	3	8,072	0.04%
2020/05/06	9	92.71	9	91.10	88.50	0	7,962	0.00%
2020/05/05	15	89.40	6.1	89.80	91.30	9	7,567	0.12%
2020/05/04	1	83.40	3	84.07	83.00	-2	7,113	-0.03%
2020/04/30	0.1	83.80	3.1	82.83	83.80	-3.1	7,022	-0.04%
2020/04/29	2.1	81.81	0	0.00	81.80	2.1	6,971	0.03%
2020/04/28	0	0.00	3	81.51	82.50	-3	6,967	-0.04%
2020/04/27	0.2	80.00	0	0.00	80.00	0.2	6,962	0.00%
2020/04/24	5	79.26	0	0.00	78.60	5	6,939	0.07%
2020/04/23	1	80.10	1	80.60	80.50	0	6,897	0.00%
2020/04/22	1	79.80	1	81.20	81.50	0	6,872	0.00%
2020/04/21	0	0.00	0.3	81.10	80.90	-0.3	6,863	0.00%
2020/04/20	0	0.00	1	82.00	81.90	-1	6,837	-0.01%
2020/04/17	0.1	81.80	0	0.00	81.80	0.1	6,954	0.00%
2020/04/16	1.3	83.55	0	0.00	83.70	1.3	6,962	0.02%
2020/04/14	0	0.00	4	82.08	82.20	-4	6,966	-0.06%
2020/04/13	2	84.75	4	84.50	82.00	-2	6,959	-0.03%
2020/04/10	2	84.40	6	83.87	84.50	-4	6,854	-0.06%
2020/04/09	0.3	81.80	0	0.00	81.30	0.3	6,781	0.00%
2020/04/08	0.5	84.00	0	0.00	84.30	0.5	6,713	0.01%
2020/04/07	0	0.00	3	82.43	83.00	-3	6,658	-0.05%
2020/04/06	0	0.00	42.1	80.83	81.80	-42.1	6,569	-0.64%
2020/04/01	7	78.34	7.4	78.59	78.90	-0.4	6,473	-0.01%
2020/03/31	3	76.83	18.2	77.09	77.70	-15.2	6,388	-0.24%
2020/03/30	3	74.17	1	74.30	74.10	2	6,324	0.03%
2020/03/27	1	75.70	7	75.87	75.60	-6	6,358	-0.09%
2020/03/26	17	75.65	7	76.06	75.80	10	6,378	0.16%
2020/03/25	33	76.45	6	76.72	75.30	27	6,323	0.43%
2020/03/24	4	74.73	0	0.00	74.60	4	6,241	0.06%
2020/03/23	7	70.94	7	72.10	72.50	0	6,196	0.00%
2020/03/20	7	74.94	3.3	73.61	73.00	3.7	6,100	0.06%
2020/03/19	20.3	74.28	9	73.33	71.60	11.3	5,881	0.19%
2020/03/18	2	79.50	15	80.82	79.50	-13	5,633	-0.23%
2020/03/17	32	80.95	13	83.04	78.60	19	5,468	0.35%
2020/03/16	20	85.72	14	85.98	83.60	6	5,091	0.12%
2020/03/13	14	80.91	25	81.89	84.40	-11	4,749	-0.23%
2020/03/12	5	80.76	1	82.40	81.00	4	4,251	0.09%
2020/03/11	6	83.70	0	0.00	83.00	6	4,036	0.15%
2020/03/10	9	79.92	7	79.66	83.30	2	3,777	0.05%
2020/03/09	56	79.95	56	79.53	78.60	0	3,560	0.00%
2020/03/06	1	78.70	5	78.94	78.70	-4	3,313	-0.12%
2020/03/05	0	0.00	5	77.28	77.50	-5	3,167	-0.16%
2020/03/04	5	76.12	1	77.00	75.90	4	3,118	0.13%
2020/03/03	6	78.92	1	77.90	78.10	5	3,053	0.16%
2020/03/02	41	75.82	46	75.54	79.00	-5	2,907	-0.17%
2020/02/27	6	76.08	2	77.80	73.60	4	2,709	0.15%
2020/02/26	6	75.75	2	75.95	77.00	4	2,456	0.16%
2020/02/25	3	73.30	34	73.40	73.40	-31	2,230	-1.39%
2020/02/20	0	0.00	6	72.50	72.60	-6	2,157	-0.28%
2020/02/18	18	72.48	18	71.95	71.80	0	2,151	0.00%
2020/02/17	7	71.57	6	71.93	72.30	1	2,152	0.05%
2020/02/06	31	68.90	0	0.00	68.90	31	2,498	1.24%
2020/02/05	4	68.00	1	68.50	68.10	3	2,498	0.12%
2020/02/03	1	66.90	7	64.40	66.90	-6	2,519	-0.24%
2020/01/30	1	67.50	5	69.70	66.90	-4	2,568	-0.16%
2020/01/17	0	0.00	2	72.40	71.80	-2	2,589	-0.08%
2020/01/16	1	71.80	0	0.00	72.60	1	2,596	0.04%
2020/01/14	1	73.10	0	0.00	72.30	1	2,602	0.04%
2020/01/13	74	73.76	73	73.86	72.50	1	2,575	0.04%
2020/01/10	5	70.02	0	0.00	70.10	5	2,429	0.21%
2020/01/09	3	68.80	0	0.00	68.50	3	2,378	0.13%
2020/01/08	5	68.60	13	69.51	68.00	-8	2,370	-0.34%
2020/01/07	2	70.80	1	70.40	70.30	1	2,375	0.04%
2020/01/06	2	71.10	0	0.00	71.10	2	2,437	0.08%
2020/01/03	1	71.60	0	0.00	71.40	1	2,505	0.04%
2020/01/02	2	72.85	0	0.00	72.60	2	2,547	0.08%
2019/12/30	5	72.54	2	72.90	72.30	3	2,545	0.12%
2019/12/25	1	73.50	4	74.00	72.60	-3	2,559	-0.12%
2019/12/24	9	75.02	8	76.01	75.00	1	2,531	0.04%
2019/12/23	6	75.23	1	75.50	75.80	5	2,496	0.20%
2019/12/20	1	73.40	0	0.00	73.20	1	2,407	0.04%
2019/12/19	1	72.70	0	0.00	72.70	1	2,446	0.04%
2019/12/18	0	0.00	1	73.20	73.20	-1	2,448	-0.04%
2019/12/13	1	72.20	1	73.00	72.10	0	2,561	0.00%
2019/12/09	1	70.80	0	0.00	70.70	1	2,763	0.04%
2019/12/02	1	71.00	1	70.50	70.60	0	2,969	0.00%
2019/11/28	0	0.00	1	72.60	72.20	-1	3,064	-0.03%
2019/11/27	0	0.00	1	73.30	73.10	-1	3,066	-0.03%
2019/11/25	0	0.00	1	72.50	72.70	-1	3,105	-0.03%
2019/11/22	4	71.83	0	0.00	71.80	4	3,144	0.13%
2019/11/14	1	72.60	0	0.00	72.50	1	3,203	0.03%
2019/11/08	0	0.00	1	77.00	75.60	-1	3,100	-0.03%
2019/11/07	4	76.35	3	76.03	76.30	1	3,072	0.03%
2019/11/05	2	77.10	4	76.30	75.00	-2	2,937	-0.07%
2019/11/01	2	70.90	3	72.20	72.80	-1	2,777	-0.04%
2019/10/31	5	72.40	5	71.30	71.30	0	2,826	0.00%
2019/10/30	1	70.60	6	71.70	72.40	-5	2,853	-0.18%
2019/10/29	4	71.25	1	71.50	70.50	3	2,838	0.11%
2019/10/25	1	71.40	0	0.00	71.50	1	3,007	0.03%
2019/10/24	1	73.60	0	0.00	73.80	1	3,101	0.03%
2019/10/23	1	73.70	0	0.00	73.50	1	3,136	0.03%
2019/10/22	1	74.90	0	0.00	74.70	1	3,198	0.03%
2019/10/21	0	0.00	1	74.50	74.40	-1	3,257	-0.03%
2019/10/17	1	74.90	1	75.30	75.20	0	3,452	0.00%
2019/10/16	0	0.00	1	76.40	75.30	-1	3,670	-0.03%
2019/10/15	5	76.86	0	0.00	76.00	5	4,065	0.12%
2019/10/14	0	0.00	1	78.20	77.60	-1	4,178	-0.02%
2019/10/09	1	76.90	0	0.00	77.40	1	4,093	0.02%
2019/10/08	0	0.00	2	77.25	76.20	-2	4,021	-0.05%
2019/10/02	1	76.20	0	0.00	75.30	1	4,017	0.02%
2019/10/01	0	0.00	4	75.40	75.30	-4	4,009	-0.10%
2019/09/27	3	74.20	0	0.00	73.90	3	4,033	0.07%
2019/09/24	1	77.40	2	77.65	77.00	-1	3,966	-0.03%
2019/09/20	1	76.00	0	0.00	75.80	1	3,914	0.03%
2019/09/19	5	77.38	2	76.75	76.30	3	3,899	0.08%
2019/09/18	2	78.60	2	78.40	77.70	0	3,860	0.00%
2019/09/16	0	0.00	3	77.70	77.50	-3	3,934	-0.08%
2019/09/11	2	76.70	0	0.00	76.60	2	3,803	0.05%
2019/09/09	0	0.00	3	75.30	75.20	-3	3,710	-0.08%
2019/09/06	1	76.10	8	75.39	76.00	-7	3,696	-0.19%
2019/09/05	7	74.07	13	75.08	74.20	-6	3,689	-0.16%
2019/09/04	3	74.63	14	75.16	74.90	-11	3,762	-0.29%
2019/09/03	16	74.83	12	75.70	74.10	4	3,726	0.11%
2019/08/28	11	69.04	6	68.80	68.00	5	3,922	0.13%
2019/08/26	0	0.00	1	70.80	71.30	-1	3,998	-0.03%
2019/08/23	1	71.10	0	0.00	71.50	1	3,993	0.03%
2019/08/19	1	73.60	0	0.00	72.90	1	3,923	0.03%
2019/08/15	0	0.00	3	71.20	71.40	-3	3,938	-0.08%
2019/08/14	0	0.00	1	74.00	72.60	-1	3,974	-0.03%
2019/08/13	6	73.87	0	0.00	73.40	6	4,081	0.15%
2019/08/12	6	74.55	2	75.20	74.30	4	4,085	0.10%
2019/08/08	0	0.00	2	73.70	74.30	-2	4,088	-0.05%
2019/08/07	2	73.00	2	73.70	72.10	0	4,098	0.00%
2019/08/06	2	72.20	0	0.00	72.60	2	4,114	0.05%
2019/08/05	0	0.00	2	73.00	72.90	-2	4,117	-0.05%
2019/08/02	8	72.88	6	73.03	73.40	2	4,112	0.05%
2019/08/01	1	75.20	1	75.80	75.40	0	4,051	0.00%
2019/07/31	0	0.00	3	76.67	76.60	-3	4,034	-0.07%
2019/07/30	4	76.78	2	77.35	75.80	2	4,001	0.05%
2019/07/29	3	80.30	5	80.50	79.90	-2	3,882	-0.05%
2019/07/26	4	81.78	6	81.55	81.60	-2	3,842	-0.05%
2019/07/24	3	81.10	2	80.00	79.80	1	3,714	0.03%
2019/07/23	2	79.25	0	0.00	79.00	2	3,639	0.05%
2019/07/22	13	79.43	4	80.33	78.80	9	3,615	0.25%
2019/07/19	4	79.08	3	78.80	79.20	1	3,610	0.03%
2019/07/18	23	78.91	22	78.99	76.80	1	3,515	0.03%
2019/07/17	3	77.67	3	78.47	78.10	0	3,303	0.00%
2019/07/16	3	74.33	63	72.57	74.00	-60	2,902	-2.07%
2019/07/12	0	0.00	2	69.70	69.60	-2	2,834	-0.07%
2019/07/09	3	70.47	10	70.60	70.50	-7	2,869	-0.24%
2019/07/02	0	0.00	3	66.70	67.00	-3	2,871	-0.10%
2019/06/28	1	65.00	1	65.30	64.90	0	2,906	0.00%
2019/06/25	1	66.40	1	67.00	66.20	0	3,000	0.00%
2019/06/24	3	66.23	0	0.00	66.10	3	3,004	0.10%
2019/06/21	31	66.82	1	67.20	66.90	30	2,962	1.01%
2019/06/19	1	70.20	1	69.80	69.90	0	2,941	0.00%
2019/06/14	30	69.60	0	0.00	69.60	30	3,334	0.90%
2019/06/12	0	0.00	1	70.00	70.00	-1	3,290	-0.03%
2019/06/10	0	0.00	2	69.80	70.10	-2	3,183	-0.06%
2019/06/06	5	69.10	5	68.70	68.70	0	3,137	0.00%
2019/06/05	9	68.69	41	68.48	68.60	-32	3,078	-1.04%
2019/06/04	2	66.00	0	0.00	66.00	2	2,931	0.07%
2019/06/03	4	65.85	4	65.10	64.10	0	2,900	0.00%
2019/05/31	2	65.30	2	65.90	65.40	0	2,850	0.00%
2019/05/30	1	62.00	0	0.00	62.00	1	2,749	0.04%
2019/05/29	1	62.00	1	62.50	62.10	0	2,775	0.00%
2019/05/22	1	62.40	0	0.00	62.40	1	2,851	0.04%
2019/05/21	2	64.65	2	64.90	63.10	0	2,864	0.00%
2019/05/20	3	64.17	3	64.77	64.40	0	2,977	0.00%
2019/05/17	0	0.00	3	60.13	60.80	-3	2,901	-0.10%
2019/05/16	2	60.00	0	0.00	60.00	2	2,945	0.07%
2019/05/15	1	62.40	11	62.10	62.60	-10	2,945	-0.34%
2019/05/14	5	57.32	5	57.62	60.40	0	2,978	0.00%
2019/05/13	4	59.75	1	59.20	59.00	3	3,060	0.10%
2019/05/10	3	60.83	2	61.30	60.80	1	3,121	0.03%
2019/05/09	33	62.01	9	62.70	62.00	24	3,214	0.75%
2019/05/08	1	62.70	3	64.10	62.70	-2	3,271	-0.06%
2019/05/07	1	63.50	1	64.10	63.70	0	3,348	0.00%
2019/05/06	5	63.10	2	63.30	63.60	3	3,616	0.08%
2019/05/03	3	63.70	5	63.70	63.50	-2	3,946	-0.05%
2019/05/02	1	63.60	3	63.97	62.40	-2	4,045	-0.05%
2019/04/30	3	61.10	0	0.00	60.90	3	4,023	0.07%
2019/04/29	5	62.22	1	62.60	62.00	4	4,088	0.10%
2019/04/26	6	63.25	6	63.37	62.40	0	4,083	0.00%
2019/04/25	6	66.80	1	64.80	64.60	5	4,066	0.12%
2019/04/23	1	69.40	8	69.80	68.20	-7	4,058	-0.17%
2019/04/22	8	69.55	0	0.00	68.90	8	4,040	0.20%
2019/04/18	1	68.50	0	0.00	70.00	1	4,143	0.02%
2019/04/12	0	0.00	4	73.43	71.90	-4	4,313	-0.09%
2019/04/11	4	75.28	0	0.00	74.00	4	4,398	0.09%
2019/04/09	0	0.00	1	74.50	73.60	-1	4,515	-0.02%
2019/04/08	1	74.90	0	0.00	74.10	1	4,521	0.02%
2019/04/03	2	73.60	1	74.00	73.70	1	4,517	0.02%
2019/03/29	1	73.40	0	0.00	74.00	1	4,907	0.02%
2019/03/26	25	75.23	25	73.80	73.80	0	5,053	0.00%
2019/03/25	7	74.61	4	75.05	74.00	3	5,074	0.06%
2019/03/22	6	74.70	16	75.82	76.30	-10	5,057	-0.20%
2019/03/21	9	76.70	9	77.33	74.20	0	5,039	0.00%
2019/03/20	27	75.59	11	76.10	75.80	16	4,979	0.32%
2019/03/19	2	71.30	3	71.07	72.50	-1	4,803	-0.02%
2019/03/18	2	69.75	0	0.00	69.40	2	4,713	0.04%
2019/03/08	4	67.78	1	68.20	69.40	3	5,068	0.06%
2019/02/21	0	0.00	2	72.50	71.00	-2	6,109	-0.03%
2019/02/19	14	71.23	11	71.55	70.10	3	6,159	0.05%
2019/02/18	1	68.60	1	69.50	68.50	0	6,167	0.00%
2019/02/15	2	68.70	3	69.33	68.20	-1	6,632	-0.02%
2019/02/13	4	68.80	6	70.35	68.70	-2	6,744	-0.03%
2019/02/12	18	70.33	21	71.32	70.00	-3	6,721	-0.04%
2019/02/11	0	0.00	10	69.91	69.90	-10	6,675	-0.15%
2019/01/30	10	67.66	13	67.80	65.80	-3	6,692	-0.04%
2019/01/29	6	66.22	5	66.98	66.90	1	6,755	0.01%
2019/01/28	11	66.23	11	66.93	66.30	0	6,809	0.00%
2019/01/25	16	65.26	13	66.13	64.40	3	6,929	0.04%
2019/01/24	4	63.03	5	64.54	65.60	-1	6,718	-0.01%
2019/01/23	1	59.90	6	59.13	60.00	-5	6,490	-0.08%
2019/01/18	0	0.00	1	58.20	58.10	-1	6,676	-0.01%
2019/01/16	4	57.63	2	58.60	57.80	2	6,925	0.03%
2019/01/15	0	0.00	1	56.00	56.50	-1	7,096	-0.01%
2019/01/11	0	0.00	7	55.09	54.60	-7	7,486	-0.09%
2019/01/10	2	56.20	1	54.70	55.10	1	7,773	0.01%
2019/01/08	1	52.80	0	0.00	52.50	1	7,968	0.01%
2019/01/07	4	52.73	0	0.00	52.80	4	8,129	0.05%
2019/01/04	10	55.21	8	53.75	52.50	2	8,277	0.02%
2019/01/03	35	57.99	32	58.18	58.30	3	8,492	0.04%
2019/01/02	7	61.61	0	0.00	61.10	7	8,680	0.08%
2018/12/28	2	65.40	10	65.84	65.00	-8	8,801	-0.09%
2018/12/26	5	64.54	5	64.28	63.20	0	9,370	0.00%
2018/12/24	10	67.06	10	67.17	67.10	0	10,018	0.00%
2018/12/22	0	0.00	10	63.82	65.00	-10	10,207	-0.10%
2018/12/21	6	57.92	2	58.70	59.10	4	10,623	0.04%
2018/12/20	0	0.00	7	60.06	59.00	-7	10,960	-0.06%
2018/12/19	12	60.02	2	60.35	60.50	10	11,468	0.09%
2018/12/14	1	62.80	0	0.00	63.20	1	12,465	0.01%
2018/12/13	2	67.35	2	66.70	65.00	0	12,579	0.00%
2018/12/12	1	65.00	1	66.70	66.20	0	12,862	0.00%
2018/12/10	4	65.10	4	64.55	64.30	0	13,465	0.00%
2018/12/07	2	64.70	0	0.00	64.40	2	13,711	0.01%
2018/12/06	4	64.95	5	65.50	64.80	-1	14,114	-0.01%
2018/12/05	1	68.10	0	0.00	66.90	1	14,250	0.01%
2018/12/04	7	70.17	2	70.00	69.20	5	14,513	0.03%
2018/12/03	3	69.00	1	68.80	68.30	2	14,797	0.01%
2018/11/30	8	66.11	8	68.36	67.80	0	14,973	0.00%
2018/11/29	9	70.79	9	70.77	68.20	0	14,764	0.00%
2018/11/28	2	71.30	2	70.90	71.00	0	14,595	0.00%
2018/11/27	2	71.60	2	72.00	73.00	0	14,535	0.00%
2018/11/26	9	70.93	7	70.37	72.30	2	14,478	0.01%
2018/11/23	58	75.59	10	75.22	74.80	48	14,229	0.34%
2018/11/22	27.1	78.19	10	80.10	76.50	17.1	14,115	0.12%
2018/11/21	10	80.97	8.7	81.40	80.30	1.3	14,052	0.01%
2018/11/20	11	79.85	2	80.10	80.00	9	14,013	0.06%
2018/11/19	5.4	80.29	7	80.84	80.70	-1.6	14,004	-0.01%
2018/11/16	32	80.70	10.4	81.37	80.30	21.6	14,049	0.15%
2018/11/15	56	83.35	49	84.51	82.20	7	13,976	0.05%
2018/11/14	22	85.42	39	86.11	83.80	-17	13,824	-0.12%
2018/11/13	6	78.75	5	80.66	80.90	1	13,419	0.01%
2018/11/09	4	78.40	3.3	78.69	79.80	0.7	13,327	0.01%
2018/11/08	2	81.15	3	79.80	78.50	-1	13,296	-0.01%
2018/11/07	5	80.50	1	81.70	80.30	4	13,236	0.03%
2018/11/06	10	80.83	9	80.64	79.50	1	13,157	0.01%
2018/11/05	3	79.50	1.5	80.01	78.60	1.5	12,993	0.01%
2018/11/02	19	79.47	17	79.72	77.70	2	12,891	0.02%
2018/11/01	6	74.73	10	74.74	74.50	-4	12,665	-0.03%
2018/10/31	31	74.52	30	74.80	74.30	1	12,596	0.01%
2018/10/30	13	71.23	13	72.10	74.20	0	12,473	0.00%
2018/10/29	56	74.78	12.3	74.64	72.20	43.7	12,330	0.35%
2018/10/26	36	79.06	8.2	80.04	77.10	27.8	12,151	0.23%
2018/10/25	9	78.87	9.5	79.66	80.00	-0.5	12,043	0.00%
2018/10/24	9	81.47	5	81.72	81.10	4	11,906	0.03%
2018/10/23	21	82.93	20	82.83	81.40	1	11,815	0.01%
2018/10/22	31	80.42	36	80.73	81.80	-5	11,596	-0.04%
2018/10/19	25	77.58	24	77.45	78.70	1	11,432	0.01%
2018/10/18	128	74.77	79	77.29	76.90	49	11,219	0.44%	大買/
2018/10/17	73	75.69	13	75.92	75.00	60	10,919	0.55%
2018/10/16	138	76.48	7	77.74	75.50	131	10,849	1.21%	大買/鉅額交易
2018/10/15	11	79.20	1	80.50	78.00	10	10,703	0.09%
2018/10/12	16	79.48	21	79.45	81.00	-5	10,551	-0.05%
2018/10/11	41	79.66	35	80.45	77.40	6	10,349	0.06%
2018/10/09	19	84.78	21	84.95	86.00	-2	10,213	-0.02%
2018/10/08	16	84.46	17	84.96	83.00	-1	10,041	-0.01%
2018/10/05	31	85.76	42	86.00	86.00	-11	9,870	-0.11%
2018/10/04	25	85.76	28	85.85	88.90	-3	9,556	-0.03%
2018/10/03	95	88.12	109	88.47	84.30	-14	9,225	-0.15%	大賣/
2018/10/02	54	92.14	66	91.52	90.00	-12	8,836	-0.14%
2018/10/01	211	88.73	275	89.78	92.50	-64	8,548	-0.75%	大買/大賣/
2018/09/28	261	92.93	198	93.87	90.90	63	8,092	0.78%	大買/大賣/
2018/09/27	344	98.18	349.1	98.11	99.00	-5.1	7,571	-0.07%	大買/大賣/
2018/09/26	39	95.11	30	93.98	100.00	9	7,234	0.12%
2018/09/25	330	95.73	355	95.99	91.40	-25	6,718	-0.37%	大買/大賣/
2018/09/21	34	90.65	37.1	89.71	93.50	-3.1	6,141	-0.05%
2018/09/20	15.1	86.07	6	85.22	86.20	9.1	5,790	0.16%
2018/09/19	3	84.73	4	84.90	84.40	-1	5,686	-0.02%
2018/09/18	10	85.21	7	84.66	83.50	3	5,687	0.05%
2018/09/17	10	84.03	9	83.64	85.20	1	5,506	0.02%
2018/09/14	14	80.07	24	79.39	80.00	-10	5,357	-0.19%
2018/09/13	14	84.66	19	84.39	83.10	-5	5,057	-0.10%
2018/09/12	20	82.03	9	83.83	85.00	11	4,890	0.22%
2018/09/11	7	77.24	10	77.94	79.50	-3	5,000	-0.06%
2018/09/10	5	76.26	6	75.63	77.50	-1	4,947	-0.02%
2018/09/07	11	74.09	13	74.92	74.50	-2	4,690	-0.04%
2018/09/06	8	71.43	10	70.58	69.30	-2	4,552	-0.04%
2018/09/05	8	68.00	7	69.13	69.70	1	4,361	0.02%
2018/09/03	0	0.00	1	63.30	62.60	-1	4,278	-0.02%
2018/08/30	1	64.00	0	0.00	64.10	1	4,310	0.02%
2018/08/24	2	61.90	2	62.10	62.00	0	4,559	0.00%
2018/08/23	2	64.80	2	62.85	62.90	0	4,554	0.00%
2018/08/22	1	61.40	1	60.90	60.80	0	4,475	0.00%
2018/08/20	4	59.30	5	59.70	61.50	-1	4,545	-0.02%
2018/08/13	0	0.00	4	61.68	62.00	-4	4,511	-0.09%
2018/08/10	0	0.00	1	65.60	65.10	-1	4,476	-0.02%
2018/07/31	1	69.30	0	0.00	69.30	1	4,509	0.02%
2018/07/30	2	69.70	2	70.30	68.70	0	4,552	0.00%
2018/07/27	0	0.00	1	68.70	68.80	-1	4,530	-0.02%
2018/07/26	1	68.20	10	67.41	68.30	-9	4,516	-0.20%
2018/07/24	1	70.00	0	0.00	70.10	1	4,457	0.02%
2018/07/23	8	71.56	10	70.75	70.00	-2	4,763	-0.04%
2018/07/19	1	69.00	0	0.00	68.30	1	4,961	0.02%
2018/07/18	0	0.00	1	67.00	68.10	-1	4,975	-0.02%
2018/07/17	6	69.95	8	68.94	67.20	-2	4,953	-0.04%
2018/07/16	7	68.44	38	68.98	70.60	-31	4,762	-0.65%
2018/07/13	16	65.25	16	64.33	64.20	0	4,662	0.00%
2018/07/12	0	0.00	1	64.50	64.50	-1	4,647	-0.02%
2018/07/11	1	64.70	1	65.20	64.70	0	4,662	0.00%
2018/07/10	10	64.54	2	64.90	65.40	8	4,665	0.17%
2018/07/09	11	63.14	7	63.00	63.40	4	4,700	0.09%
2018/07/06	8	61.10	5	61.48	61.30	3	4,740	0.06%
2018/07/05	5	61.28	5	61.34	61.00	0	5,370	0.00%
2018/07/04	0	0.00	1	62.00	62.40	-1	6,067	-0.02%
2018/06/29	5	64.10	0	0.00	63.50	5	7,054	0.07%
2018/06/28	4	64.35	3	63.70	63.90	1	7,658	0.01%
2018/06/27	31	66.05	1	62.90	62.70	30	8,332	0.36%
2018/06/26	4	63.70	13	64.12	64.90	-9	8,802	-0.10%
2018/06/25	12	63.15	14	64.11	62.10	-2	8,792	-0.02%
2018/06/22	8	63.58	6	64.00	61.60	2	8,963	0.02%
2018/06/21	15	69.72	22	69.58	66.20	-7	9,315	-0.08%
2018/06/20	98	70.49	80	70.27	70.20	18	9,496	0.19%
2018/06/19	5	66.16	7	66.99	69.50	-2	9,680	-0.02%
2018/06/15	6	64.23	3	63.97	63.20	3	9,827	0.03%
2018/06/14	38	64.81	34	64.19	62.50	4	9,898	0.04%
2018/06/13	2	59.80	2	60.60	60.60	0	10,054	0.00%
2018/06/12	0	0.00	2	55.20	55.10	-2	10,117	-0.02%
2018/06/11	2	54.70	0	0.00	54.70	2	10,221	0.02%
2018/06/06	3	58.97	4	59.10	58.90	-1	11,129	-0.01%
2018/06/05	2	56.85	1	57.20	56.20	1	11,160	0.01%
2018/06/04	1	57.90	1	58.60	58.00	0	11,225	0.00%
2018/06/01	0	0.00	7	49.99	54.20	-7	11,274	-0.06%
2018/05/30	1	50.70	0	0.00	50.00	1	11,776	0.01%
2018/05/29	0	0.00	3	51.40	50.50	-3	11,998	-0.03%
2018/05/28	1	50.10	1.3	50.82	50.30	-0.3	12,283	0.00%
2018/05/23	2	59.35	40	59.00	59.20	-38	13,666	-0.28%
2018/05/22	0	0.00	40	58.00	58.00	-40	13,930	-0.29%
2018/05/15	40	51.13	10	52.00	51.00	30	15,889	0.19%
2018/05/14	82	48.16	32	49.80	49.60	50	16,541	0.30%
2018/05/11	20	52.80	20	52.40	52.00	0	17,175	0.00%
2018/05/10	39	48.13	39	48.21	48.60	0	17,546	0.00%
2018/05/09	55	44.50	120	46.78	49.00	-65	17,854	-0.36%	大賣/
2018/05/08	10	49.40	113	51.91	46.80	-103	17,929	-0.57%	大賣/鉅額交易
2018/05/07	167	50.20	353	52.50	52.00	-186	17,936	-1.04%	大買/大賣/鉅額交易
2018/05/04	353	53.40	0	0.00	53.40	353	17,963	1.97%	大買/鉅額交易
2018/04/30	5	74.90	5	75.50	73.10	0	18,108	0.00%
2018/04/27	51	72.84	52	72.47	73.80	-1	18,128	-0.01%
2018/04/26	25	80.67	31	79.86	73.70	-6	17,823	-0.03%
2018/04/25	23	80.28	23	80.91	81.80	0	17,643	0.00%
2018/04/24	44	80.55	40	81.35	81.00	4	17,647	0.02%
2018/04/23	27	82.94	23	83.14	83.50	4	17,918	0.02%
2018/04/20	5	83.50	6	84.75	82.60	-1	17,939	-0.01%
2018/04/19	2	83.00	2	83.40	83.50	0	17,908	0.00%
2018/04/18	2	83.95	0	0.00	83.10	2	17,921	0.01%
2018/04/16	1	82.60	0	0.00	82.60	1	18,044	0.01%
2018/04/13	2	80.50	0	0.00	84.80	2	18,169	0.01%
2018/04/12	341.1	84.45	344	85.32	85.00	-2.9	18,343	-0.02%	大買/大賣/
2018/04/11	196	84.21	197	84.45	86.00	-1	18,776	-0.01%	大買/大賣/
2018/04/10	213	90.06	197	89.63	83.30	16	18,412	0.09%	大買/大賣/
2018/04/09	28	89.51	44	89.36	92.50	-16	17,913	-0.09%
2018/04/03	23	83.43	7	82.66	84.10	16	17,701	0.09%
2018/04/02	75	83.93	80.1	83.76	81.70	-5.1	17,646	-0.03%
2018/03/31	93	80.88	91	81.16	80.50	2	17,313	0.01%
2018/03/30	126	81.28	126	81.89	83.40	0	16,682	0.00%	大買/大賣/
2018/03/29	31	73.24	27	74.41	75.90	4	15,958	0.03%
2018/03/28	47	69.70	42	69.90	69.00	5	15,366	0.03%
2018/03/27	28	69.98	32	70.44	69.50	-4	15,310	-0.03%
2018/03/26	39	69.22	51	69.07	70.00	-12	15,026	-0.08%
2018/03/23	40	65.34	45	65.62	67.50	-5	14,647	-0.03%
2018/03/22	300	63.12	303	62.59	65.70	-3	14,338	-0.02%	大買/大賣/
2018/03/21	90	66.32	84	66.32	65.70	6	13,650	0.04%
2018/03/20	56	64.08	58	63.88	64.30	-2	13,424	-0.01%
2018/03/19	163	65.04	149	64.62	63.10	14	13,399	0.10%	大買/大賣/
2018/03/16	79	61.98	78	61.90	61.20	1	13,028	0.01%
2018/03/15	51	60.82	51	60.94	61.40	0	12,907	0.00%
2018/03/14	22	61.42	38	60.34	61.00	-16	12,787	-0.13%
2018/03/13	218	61.11	213	61.04	60.00	5	12,630	0.04%	大買/大賣/
2018/03/12	57	58.63	62	57.92	62.90	-5	12,141	-0.04%
2018/03/09	22	57.91	25	58.35	57.20	-3	11,822	-0.03%
2018/03/08	54	57.97	52	58.41	58.50	2	11,720	0.02%
2018/03/07	71	59.32	47	60.10	58.00	24	11,607	0.21%
2018/03/06	103	59.53	111	59.81	60.70	-8	11,486	-0.07%	大買/大賣/
2018/03/05	103	59.53	110	59.67	59.00	-7	11,234	-0.06%	大買/大賣/
2018/03/02	53	62.34	54	62.79	61.80	-1	10,941	-0.01%
2018/03/01	81	62.07	80	62.53	63.50	1	10,699	0.01%
2018/02/27	91	61.33	98	61.80	62.50	-7	10,391	-0.07%
2018/02/26	377	55.98	396	56.20	59.00	-19	10,017	-0.19%	大買/大賣/
2018/02/23	557	63.79	614	63.25	56.50	-57	9,342	-0.61%	大買/大賣/
2018/02/22	193	61.77	116	61.79	62.70	77	8,886	0.87%	大買/大賣/
2018/02/21	497	55.53	496	55.74	57.00	1	8,514	0.01%	大買/大賣/
2018/02/12	52	50.41	55	50.48	51.90	-3	8,049	-0.04%
2018/02/09	12	47.55	15	46.98	47.20	-3	7,837	-0.04%
2018/02/08	114	48.60	110	48.31	46.30	4	7,587	0.05%	大買/大賣/
2018/02/07	118	52.01	131	52.80	48.95	-13	7,199	-0.18%	大買/大賣/
2018/02/06	1,076	57.01	1,066	57.35	52.20	10	6,565	0.15%	大買/大賣/
2018/02/05	290	54.27	290	54.41	58.00	0	5,914	0.00%	大買/大賣/
2018/02/02	111	50.80	111	51.47	52.80	0	5,273	0.00%	大買/大賣/
2018/02/01	25	47.10	24	46.90	48.00	1	4,891	0.02%
2018/01/31	20	43.65	21	43.57	43.65	-1	4,577	-0.02%
2018/01/29	1	40.50	2	38.05	39.70	-1	4,515	-0.02%
2018/01/26	16	38.90	60	40.65	40.00	-44	4,440	-0.99%
2018/01/25	20	41.88	53	41.92	42.00	-33	4,341	-0.76%
2018/01/24	30	41.53	10	42.95	41.55	20	4,329	0.46%
2018/01/23	25	40.51	65	40.49	41.60	-40	4,313	-0.93%
2018/01/22	33	38.47	30	38.72	39.45	3	4,293	0.07%
2018/01/19	125	37.91	74	38.27	37.55	51	4,297	1.19%	大買/
2018/01/18	2	37.50	20	35.50	37.50	-18	4,220	-0.43%
2018/01/17	915	30.83	845	33.37	34.10	70	4,175	1.68%	大買/大賣/
2018/01/16	0	33.00	0	0.00	33.00	0	3,850	0.00%
2018/01/12	80	44.50	82	43.20	40.70	-2	3,807	-0.05%
2018/01/11	0	0.00	1	45.20	45.20	-1	3,760	-0.03%
2018/01/10	596	41.07	595	40.55	41.10	1	3,707	0.03%	大買/大賣/
2018/01/09	387	36.36	385	36.06	37.40	2	3,597	0.06%	大買/大賣/
2018/01/08	0	0.00	1	34.00	34.00	-1	3,450	-0.03%
2018/01/05	5	29.81	5	29.00	30.95	0	3,223	0.00%
2018/01/04	12	27.23	12	27.55	28.15	0	2,767	0.00%
2018/01/03	96	24.76	94	25.24	25.60	2	2,512	0.08%
2018/01/02	0	0.00	17	22.71	23.30	-17	2,309	-0.74%