世紀鋼 (9958)-華南永昌-三重券商分點個股進出

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
231.0
漲跌
▲21.0
漲幅
+10.00%
成交量
10,943張
產業
上市鋼鐵類股
817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－華南永昌-三重券商分點個股進出

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

華南永昌-三重券商分點個股進出
華南永昌-三重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
2024/05/08	1	229.00	6	214.75	231.00	-5	6,564	-0.08%
2024/05/03	0	229.00	0	0.00	230.00	0	6,489	0.00%
2024/05/02	0	0.00	1	231.00	230.00	-1	6,487	-0.02%
2024/04/30	0	0.00	1	224.00	223.50	-1	6,468	-0.02%
2024/04/26	1	214.00	2	212.25	212.50	-1	6,693	-0.01%
2024/04/25	0	200.19	0	0.00	207.50	0	6,699	0.00%
2024/04/24	0	198.50	0	0.00	200.00	0	6,689	0.00%
2024/04/23	0	197.50	0	0.00	194.00	0	6,756	0.00%
2024/04/17	0	217.00	1	220.00	216.50	-1	6,996	-0.01%
2024/04/16	2	209.50	0	0.00	211.50	2	7,118	0.03%
2024/04/15	1	215.50	2	216.75	210.00	-1	7,041	-0.01%
2024/04/12	1	202.00	1	202.00	206.50	0	6,916	0.00%
2024/04/11	1	203.50	0	0.00	200.50	1	6,878	0.01%
2024/04/09	0	215.00	0	0.00	212.00	0	6,606	0.00%
2024/04/08	1	211.00	0	0.00	213.50	1	6,659	0.02%
2024/04/02	1	212.50	0	0.00	212.50	1	6,604	0.02%
2024/03/28	5	221.00	5	223.00	221.00	0	6,601	0.00%
2024/03/26	2	233.50	1	240.50	228.50	1	6,614	0.02%
2024/03/25	3.1	234.08	3	234.00	237.50	0.1	6,471	0.00%
2024/03/22	2	221.00	2	221.00	221.00	0	6,440	0.00%
2024/03/21	0	0.00	2.1	220.27	219.50	-2.1	6,438	-0.03%
2024/03/20	4.1	209.01	2	206.00	207.50	2.1	6,744	0.03%
2024/03/19	3	218.17	0	0.00	217.50	3	6,635	0.05%
2024/03/18	0	225.00	0	0.00	224.00	0	6,628	0.00%
2024/03/15	1	231.00	0	0.00	225.00	1	6,641	0.02%
2024/03/14	0	243.00	0	0.00	232.00	0	6,668	0.00%
2024/03/13	1	249.50	0	0.00	246.00	1	6,671	0.02%
2024/03/12	2	246.00	2	243.75	248.50	0	6,712	0.00%
2024/03/11	2	234.00	5	235.20	230.50	-3	6,718	-0.04%
2024/03/08	5	238.00	4	235.50	238.50	1	6,830	0.01%
2024/03/07	1	239.00	3	244.50	241.00	-2	6,793	-0.03%
2024/03/06	0	250.00	1	246.00	248.00	-1	6,691	-0.01%
2024/03/05	2	248.50	0	0.00	249.00	2	6,663	0.03%
2024/03/04	1	257.01	1	258.50	252.50	0	6,596	0.00%
2024/03/01	1	260.00	1	259.00	260.00	0	6,539	0.00%
2024/02/29	1	256.49	1	256.00	257.50	0	6,506	0.00%
2024/02/27	0	256.00	0	0.00	249.50	0	6,532	0.00%
2024/02/26	0	253.00	0	0.00	254.00	0	6,507	0.00%
2024/02/23	2	253.00	0	0.00	253.00	2	6,487	0.03%
2024/02/22	5	253.40	11.1	252.10	254.50	-6.1	6,364	-0.10%
2024/02/20	1	239.50	0	0.00	237.50	1	6,315	0.02%
2024/02/19	0	0.00	2	241.75	240.50	-2	6,365	-0.03%
2024/02/16	2	246.25	2	248.25	248.00	0	6,428	0.00%
2024/02/15	3	226.00	4	231.88	235.00	-1	6,407	-0.02%
2024/02/05	0	221.00	1	218.50	219.00	-1	6,563	-0.02%
2024/02/01	1	217.00	0	0.00	217.00	1	6,831	0.01%
2024/01/31	4	218.00	0.1	217.50	219.00	3.9	6,912	0.06%
2024/01/29	1	225.00	1	223.00	225.00	0	6,876	0.00%
2024/01/25	2	214.00	3	216.17	217.00	-1	6,971	-0.01%
2024/01/24	4	219.25	6	218.83	216.50	-2	7,217	-0.03%
2024/01/23	8.1	216.23	10.1	215.43	220.50	-2	7,271	-0.03%
2024/01/22	2	202.00	6.1	199.44	205.50	-4.1	7,049	-0.06%
2024/01/19	1	193.00	2.1	195.90	191.00	-1.1	6,986	-0.02%
2024/01/18	0	0.00	2	199.00	197.00	-2	6,972	-0.03%
2024/01/17	2	204.25	2	204.00	205.00	0	6,919	0.00%
2024/01/16	0	0.00	1	204.50	204.50	-1	6,830	-0.01%
2024/01/15	6.1	203.84	12	200.50	203.50	-5.9	6,744	-0.09%
2024/01/12	0	188.00	1	191.00	189.00	-1	6,546	-0.02%
2024/01/10	3	176.83	8	185.63	189.00	-5	6,488	-0.08%
2024/01/09	1	183.00	1	186.50	186.50	0	6,323	0.00%
2024/01/05	1	183.50	2	182.25	183.50	-1	6,336	-0.02%
2024/01/04	6	178.67	8	178.25	180.00	-2	6,296	-0.03%
2024/01/03	1	177.50	1	176.00	177.50	0	6,295	0.00%
2024/01/02	1	175.00	1	179.00	173.50	0	6,320	0.00%
2023/12/29	2	174.75	1	174.50	174.50	1	6,333	0.02%
2023/12/28	1	173.50	1	172.00	173.50	0	6,368	0.00%
2023/12/25	2	169.50	1	168.50	168.00	1	6,407	0.02%
2023/12/22	0	0.00	0.1	173.00	171.50	-0.1	6,401	0.00%
2023/12/21	6.1	173.08	3	172.83	173.50	3.1	6,430	0.05%
2023/12/20	2	182.25	3	179.67	178.00	-1	6,423	-0.02%
2023/12/19	4.1	180.95	4	181.88	181.50	0.1	6,383	0.00%
2023/12/18	5	173.40	6	175.92	181.50	-1	6,314	-0.02%
2023/12/15	53.2	186.45	40	183.39	172.00	13.2	6,262	0.21%
2023/12/14	13	186.50	19	187.00	186.50	-6	5,929	-0.10%
2023/12/12	0	0.00	1	181.50	181.00	-1	6,307	-0.02%
2023/12/11	2	178.53	0	0.00	179.00	2	6,307	0.03%
2023/12/06	3	178.33	2.1	178.33	180.00	0.9	6,256	0.01%
2023/12/05	2	177.25	6	175.75	179.00	-4	6,182	-0.06%
2023/12/04	0	0.00	0.1	169.00	171.00	-0.1	6,046	0.00%
2023/11/27	4	168.38	3	166.67	166.50	1	6,305	0.02%
2023/11/24	2	173.50	2	171.25	173.50	0	6,299	0.00%
2023/11/22	1.1	168.09	27	169.48	168.00	-25.9	6,358	-0.41%
2023/11/21	26	164.50	0	0.00	163.50	26	6,356	0.41%
2023/11/20	3	165.83	4	164.75	165.50	-1	6,356	-0.02%
2023/11/17	1	168.00	1	171.00	168.50	0	6,332	0.00%
2023/11/14	5	167.80	6	167.00	169.00	-1	6,146	-0.02%
2023/11/13	5	166.10	32	162.47	166.00	-27	6,074	-0.44%
2023/11/10	32	150.58	7.6	156.27	159.00	24.5	5,813	0.42%
2023/11/09	3	151.00	3	148.17	151.00	0	5,631	0.00%
2023/11/08	2	144.26	0	0.00	147.00	2	5,657	0.04%
2023/11/07	2	139.75	1	139.00	140.00	1	5,620	0.02%
2023/11/06	3	141.17	0	0.00	141.00	3	5,696	0.05%
2023/11/03	1	136.50	0	0.00	140.00	1	5,700	0.02%
2023/11/02	4.6	140.34	4	139.25	139.50	0.6	5,716	0.01%
2023/11/01	12	140.46	15	140.23	143.50	-3	5,589	-0.05%
2023/10/31	3	161.67	0	0.00	150.50	3	5,324	0.06%
2023/10/27	3	165.83	2	167.50	167.50	1	5,387	0.02%
2023/10/26	1	164.00	1.4	164.86	164.00	-0.4	5,434	-0.01%
2023/10/25	1	171.00	0	0.00	170.00	1	5,423	0.02%
2023/10/24	5	172.00	5	172.60	172.00	0	5,466	0.00%
2023/10/23	1.2	175.07	1	176.00	173.00	0.2	5,583	0.00%
2023/10/20	1.1	167.73	1	171.00	170.50	0.1	5,712	0.00%
2023/10/19	1	175.50	1	175.50	173.00	0	5,913	0.00%
2023/10/18	1	176.00	0	0.00	175.00	1	5,963	0.02%
2023/10/17	2.1	179.55	2	177.75	179.50	0.1	5,956	0.00%
2023/10/16	0	0.00	0.1	176.50	175.50	-0.1	6,000	0.00%
2023/10/13	1	172.50	0	0.00	172.00	1	6,119	0.02%
2023/10/12	0	0.00	4	175.50	175.50	-4	6,335	-0.06%
2023/10/11	1	174.00	0.1	179.00	172.00	1	6,489	0.01%
2023/10/06	3	173.50	3	174.83	176.00	0	6,735	0.00%
2023/10/05	7.1	178.09	3	176.00	175.00	4.1	6,810	0.06%
2023/10/04	1	177.50	1	179.50	182.00	0	6,988	0.00%
2023/10/03	2	178.75	1	178.00	176.50	1	7,197	0.01%
2023/10/02	1	182.50	1	183.00	182.50	0	7,640	0.00%
2023/09/28	2	182.00	2	181.00	181.00	0	7,767	0.00%
2023/09/27	4	179.50	4	181.75	183.00	0	7,818	0.00%
2023/09/26	5	180.60	5	181.20	179.00	0	7,938	0.00%
2023/09/25	15.1	181.74	4	176.38	177.50	11.1	8,099	0.14%
2023/09/22	0	0.00	1	179.50	181.00	-1	8,446	-0.01%
2023/09/21	2	181.00	30	183.58	181.00	-28	8,655	-0.32%
2023/09/20	26.1	182.54	4	186.63	183.00	22.1	8,701	0.25%
2023/09/19	3	185.67	3.1	186.97	187.00	-0.1	8,614	0.00%
2023/09/18	16	189.13	32	190.14	188.00	-16	8,476	-0.19%
2023/09/15	4.1	180.31	8.1	180.46	178.50	-4	8,215	-0.05%
2023/09/14	2	167.50	2	167.25	167.50	0	7,911	0.00%
2023/09/13	3	160.00	2	162.25	160.50	1	7,851	0.01%
2023/09/12	2	167.75	2	168.00	165.50	0	7,792	0.00%
2023/09/11	3	169.50	3	170.50	170.00	0	7,726	0.00%
2023/09/08	2	166.25	2	167.75	166.50	0	7,673	0.00%
2023/09/07	2	166.50	1	164.00	165.50	1	7,677	0.01%
2023/09/06	2	168.75	3	170.00	166.00	-1	7,691	-0.01%
2023/09/05	3	164.67	9	163.89	165.00	-6	7,660	-0.08%
2023/09/01	1	159.00	1	162.00	159.00	0	7,583	0.00%
2023/08/31	6	160.83	2	160.75	160.00	4	7,547	0.05%
2023/08/30	1	156.00	1	158.50	157.50	0	7,489	0.00%
2023/08/29	2.1	157.14	3	156.17	157.00	-0.9	7,445	-0.01%
2023/08/28	0	0.00	4	150.25	150.00	-4	7,327	-0.05%
2023/08/21	2	138.50	0	0.00	138.50	2	7,474	0.03%
2023/08/18	1	143.50	0	0.00	138.50	1	7,510	0.01%
2023/08/17	0	0.00	3	139.83	143.50	-3	7,497	-0.04%
2023/08/16	1	137.50	0	0.00	137.00	1	7,498	0.01%
2023/08/15	1	139.50	2	140.50	140.00	-1	7,496	-0.01%
2023/08/14	42	138.95	0	0.00	139.00	42	7,452	0.56%
2023/08/11	1	141.50	0	0.00	143.50	1	7,361	0.01%
2023/08/10	22	145.16	2	145.75	145.00	20	7,284	0.27%
2023/08/09	1	153.50	1	158.00	151.50	0	7,190	0.00%
2023/08/08	13	157.08	11	158.95	157.00	2	7,172	0.03%
2023/08/07	1	153.00	1	153.00	153.00	0	7,096	0.00%
2023/08/02	22	150.59	1.3	152.62	151.50	20.7	7,156	0.29%
2023/08/01	2	154.25	14	156.00	156.00	-12	7,157	-0.17%
2023/07/31	2	162.75	2	161.75	160.50	0	7,087	0.00%
2023/07/28	0	0.00	2	161.00	165.50	-2	7,045	-0.03%
2023/07/26	1	163.00	2	167.00	164.00	-1	7,021	-0.01%
2023/07/25	2	164.75	16	162.22	164.50	-14	6,878	-0.20%
2023/07/24	13	157.50	29	158.83	158.50	-16	6,735	-0.24%
2023/07/21	2	145.50	5.2	146.77	149.50	-3.2	6,458	-0.05%
2023/07/20	2	146.75	5	147.00	147.50	-3	6,443	-0.05%
2023/07/19	0	0.00	1	144.50	142.50	-1	6,420	-0.02%
2023/07/18	9	146.11	3	141.67	141.50	6	6,490	0.09%
2023/07/17	5.3	146.67	25	149.10	149.00	-19.7	6,392	-0.31%
2023/07/14	5	146.40	20	147.10	144.00	-15	6,242	-0.24%
2023/07/13	1	147.00	0	0.00	144.50	1	6,123	0.02%
2023/07/12	0	0.00	11	142.14	143.00	-11	5,938	-0.19%
2023/07/11	8	143.44	5	142.00	140.50	3	5,853	0.05%
2023/07/10	7	145.50	8	145.38	146.00	-1	5,727	-0.02%
2023/07/07	10	137.50	35.2	139.88	144.00	-25.2	5,747	-0.44%
2023/07/06	0.2	135.00	7	136.00	136.50	-6.8	5,326	-0.13%
2023/07/05	29	131.05	4	132.25	131.00	25	5,329	0.47%
2023/07/04	23.2	133.13	0	136.00	133.50	23.2	5,304	0.44%
2023/07/03	5	138.00	28	139.29	137.50	-23	5,175	-0.44%
2023/06/30	33	130.77	49	135.66	136.00	-16	4,961	-0.32%
2023/06/29	2	128.00	15.4	128.53	129.50	-13.4	4,553	-0.29%
2023/06/28	0.3	116.99	6	115.92	118.00	-5.7	4,363	-0.13%
2023/06/26	0	0.00	1	112.00	112.50	-1	4,252	-0.02%
2023/06/19	0	0.00	12	112.96	112.50	-12	4,251	-0.28%
2023/06/16	0	0.00	5	113.00	113.00	-5	4,261	-0.12%
2023/06/14	3	108.17	1.2	108.67	111.00	1.8	4,242	0.04%
2023/06/13	14	109.43	3	109.00	108.50	11	4,231	0.26%
2023/06/12	2	116.00	4	113.38	112.50	-2	4,226	-0.05%
2023/06/09	1	114.50	1	116.00	116.00	0	4,198	0.00%
2023/06/08	5	113.50	2	111.00	110.00	3	4,149	0.07%
2023/06/07	1	111.50	1	112.00	112.50	0	4,176	0.00%
2023/06/06	1	108.50	0	0.00	110.00	1	4,162	0.02%
2023/06/02	0	0.00	1	110.00	110.00	-1	4,182	-0.02%
2023/05/31	1	108.50	11	109.00	109.00	-10	4,137	-0.24%
2023/05/30	0	0.00	0.1	109.50	109.50	-0.1	4,128	0.00%
2023/05/29	5	111.00	9	111.06	109.50	-4	4,073	-0.10%
2023/05/26	0	0.00	29.5	102.51	103.00	-29.5	3,928	-0.75%
2023/05/25	7	98.87	0	0.00	98.60	7	3,868	0.18%
2023/05/24	3	98.60	0	0.00	98.60	3	3,857	0.08%
2023/05/23	8.2	103.26	0	0.00	101.00	8.2	3,851	0.21%
2023/05/22	1	103.00	0	0.00	102.50	1	3,926	0.03%
2023/05/19	2.5	98.42	1	97.50	98.00	1.5	3,934	0.04%
2023/05/18	1	100.00	2	100.50	99.70	-1	3,932	-0.03%
2023/05/17	2	99.90	0	0.00	100.00	2	3,948	0.05%
2023/05/16	6	99.23	0	0.00	98.90	6	3,959	0.15%
2023/05/12	7	99.77	0	0.00	100.00	7	3,985	0.18%
2023/05/11	1.1	100.47	1	99.50	100.00	0.1	3,975	0.00%
2023/05/10	2	104.00	0	0.00	103.50	2	3,949	0.05%
2023/05/09	30	106.88	0	0.00	103.00	30	3,939	0.76%
2023/05/08	2	111.75	0	0.00	109.00	2	3,971	0.05%
2023/05/05	30.1	116.99	30	114.00	114.00	0.1	3,883	0.00%
2023/05/04	26	116.48	26	117.50	117.50	0	3,912	0.00%
2023/05/03	2	115.00	1	115.50	116.00	1	4,009	0.02%
2023/04/26	0	0.00	1	112.00	111.00	-1	4,020	-0.02%
2023/04/25	2	110.00	2	110.75	109.00	0	4,004	0.00%
2023/04/24	6	113.33	2	115.00	113.50	4	3,966	0.10%
2023/04/21	11	116.73	12	115.33	115.00	-1	3,934	-0.03%
2023/04/20	7	116.43	9	118.00	114.50	-2	3,810	-0.05%
2023/04/19	0	0.00	26	115.98	115.50	-26	3,799	-0.68%
2023/04/17	9	115.61	3	114.67	115.50	6	3,711	0.16%
2023/04/14	1	112.50	0	0.00	112.00	1	3,647	0.03%
2023/04/13	21	112.90	1.2	112.17	112.50	19.8	3,634	0.54%
2023/04/12	1	103.00	3	110.67	112.50	-2	3,558	-0.06%
2023/04/11	0	0.00	0.1	105.00	106.00	-0.1	3,367	0.00%
2023/04/10	12	106.38	14	105.21	105.00	-2	3,443	-0.06%
2023/04/07	1	100.50	1	101.50	102.50	0	3,296	0.00%
2023/04/06	0	95.80	0	0.00	98.00	0	3,247	0.00%
2023/03/30	1	94.20	0	0.00	92.40	1	3,436	0.03%
2023/03/29	1	93.60	0	0.00	93.60	1	3,410	0.03%
2023/03/28	1.1	96.83	0	0.00	96.50	1.1	3,430	0.03%
2023/03/27	0.1	98.10	0	0.00	97.30	0.1	3,450	0.00%
2023/03/21	1	100.00	0	0.00	98.50	1	3,565	0.03%
2023/03/16	1.1	96.89	0	0.00	96.10	1.1	3,686	0.03%
2023/03/15	1	98.70	0	0.00	97.90	1	3,776	0.03%
2023/03/14	3	101.33	0	0.00	99.50	3	3,823	0.08%
2023/03/13	0	0.00	1	102.50	102.00	-1	3,864	-0.03%
2023/03/08	10	106.00	0	0.00	105.00	10	3,900	0.26%
2023/03/07	12	106.92	3	105.83	107.00	9	3,966	0.23%
2023/03/06	1	103.00	0	0.00	103.00	1	3,954	0.03%
2023/03/01	0	0.00	1	106.00	104.50	-1	4,002	-0.02%
2023/02/24	2	104.25	0	0.00	104.00	2	4,103	0.05%
2023/02/22	3	105.33	5	106.10	106.00	-2	4,189	-0.05%
2023/02/21	4	105.88	2	107.50	105.50	2	4,176	0.05%
2023/02/20	0	0.00	1	106.50	106.50	-1	4,187	-0.02%
2023/02/17	0	0.00	2	101.00	102.50	-2	4,128	-0.05%
2023/02/16	2	99.10	0	0.00	99.00	2	4,124	0.05%
2023/02/15	0	0.00	1	100.00	100.00	-1	4,121	-0.02%
2023/02/08	1	98.50	0	0.00	98.40	1	4,093	0.02%
2023/02/06	5	99.60	0	0.00	99.60	5	4,063	0.12%
2023/02/03	0	0.00	1	106.00	105.00	-1	3,971	-0.03%
2023/02/02	0	0.00	1	105.50	105.50	-1	4,028	-0.02%
2023/02/01	10	104.95	15	105.33	105.00	-5	3,987	-0.13%
2023/01/31	2	97.90	22	99.35	99.10	-20	3,898	-0.51%
2023/01/11	0	0.00	10	94.30	93.30	-10	4,190	-0.24%
2023/01/09	0	0.00	1	92.80	93.30	-1	4,100	-0.02%
2023/01/04	1	92.30	0	0.00	91.70	1	3,978	0.03%
2023/01/03	6	89.73	6	90.80	90.90	0	3,951	0.00%
2022/12/28	0	0.00	2	91.25	91.90	-2	3,763	-0.05%
2022/12/23	2	90.60	0	0.00	88.90	2	3,619	0.06%
2022/12/14	0	0.00	1	90.10	90.30	-1	3,528	-0.03%
2022/12/12	0	0.00	0.1	88.00	88.30	-0.1	3,484	0.00%
2022/12/08	2	89.75	0	0.00	90.00	2	3,421	0.06%
2022/12/07	0.1	88.30	0	0.00	85.90	0.1	3,324	0.00%
2022/11/22	0	0.00	2	85.80	82.90	-2	2,816	-0.07%
2022/11/21	2	84.70	0	0.00	86.30	2	2,738	0.07%
2022/11/11	0	0.00	5	81.00	78.50	-5	2,801	-0.18%
2022/11/10	0	0.00	5	79.60	79.60	-5	3,002	-0.17%
2022/11/08	10	80.60	0	0.00	80.20	10	2,979	0.34%
2022/11/04	0	0.00	9	77.60	78.50	-9	2,964	-0.30%
2022/10/25	1	78.20	1	79.70	80.00	0	2,724	0.00%
2022/10/24	10	76.95	10	77.99	78.10	0	2,582	0.00%
2022/10/21	5	73.30	10	72.85	73.60	-5	2,496	-0.20%
2022/10/20	10	69.55	10	69.57	71.60	0	2,421	0.00%
2022/10/19	35	70.29	30	71.73	70.40	5	2,376	0.21%
2022/10/06	1	66.80	2	65.90	66.00	-1	2,469	-0.04%
2022/10/05	1	66.00	1	66.80	66.20	0	2,505	0.00%
2022/09/29	1	63.00	0	0.00	62.10	1	2,542	0.04%
2022/09/02	11	84.85	0	0.00	84.60	11	3,185	0.35%
2022/08/26	10	86.00	1	87.40	86.10	9	3,237	0.28%
2022/08/25	10	87.60	0	0.00	87.70	10	3,223	0.31%
2022/08/24	0	0.00	1	87.70	88.20	-1	3,225	-0.03%
2022/08/19	1	85.60	0	0.00	86.50	1	3,243	0.03%
2022/08/18	0	0.00	1	83.10	83.90	-1	3,198	-0.03%
2022/08/12	0	0.00	1	101.00	100.00	-1	2,906	-0.03%
2022/08/02	1	99.50	0	0.00	98.90	1	3,214	0.03%
2022/07/26	0	0.00	6	102.00	99.40	-6	3,399	-0.18%
2022/07/25	10	101.75	0	0.00	100.00	10	3,457	0.29%
2022/07/22	0	0.00	200	98.33	98.00	-200	3,576	-5.59%	大賣/鉅額交易
2022/07/21	20	97.80	0	0.00	97.80	20	3,745	0.53%
2022/07/20	0	0.00	6	98.00	97.40	-6	4,535	-0.13%
2022/07/19	5	97.12	0	0.00	97.40	5	4,609	0.11%
2022/07/15	30	95.48	0	0.00	94.40	30	4,720	0.64%
2022/07/14	152	93.18	0	0.00	96.30	152	4,833	3.15%	大買/鉅額交易
2022/07/13	1	98.00	47	99.00	96.40	-46	4,957	-0.93%
2022/07/12	47	96.98	0	0.00	98.00	47	5,311	0.88%
2022/07/07	0	0.00	1	106.50	106.00	-1	6,067	-0.02%
2022/07/06	3	109.83	0	0.00	106.50	3	6,132	0.05%
2022/07/04	4	110.25	0	0.00	112.50	4	6,096	0.07%
2022/07/01	0	0.00	18	111.94	109.00	-18	6,082	-0.30%
2022/06/29	0	0.00	12	109.00	110.50	-12	6,062	-0.20%
2022/06/28	30	110.17	10	107.50	108.50	20	6,091	0.33%
2022/06/23	10	99.50	26	99.83	101.50	-16	6,235	-0.26%
2022/06/22	15	100.50	21	101.70	99.70	-6	6,360	-0.09%
2022/06/21	1	100.00	0	0.00	101.00	1	6,577	0.02%
2022/06/20	10	100.00	11	100.50	99.80	-1	6,562	-0.02%
2022/06/15	30	114.17	20	114.00	108.00	10	6,386	0.16%
2022/06/14	10	110.00	0	0.00	110.00	10	6,176	0.16%
2022/06/09	0	0.00	6	115.00	114.50	-6	6,112	-0.10%
2022/05/30	6	115.75	3	117.50	116.50	3	6,120	0.05%
2022/05/26	3	113.50	0	0.00	112.50	3	6,065	0.05%
2022/05/23	0	0.00	11	119.41	119.50	-11	5,968	-0.18%
2022/05/20	21	121.98	1	120.00	117.50	20	5,961	0.34%
2022/05/19	1	119.00	2	118.50	119.00	-1	5,901	-0.02%
2022/05/18	1	121.50	6	119.50	120.00	-5	5,866	-0.09%
2022/05/13	5	119.50	0	0.00	116.00	5	5,750	0.09%
2022/05/12	1	115.00	0	0.00	112.00	1	5,612	0.02%
2022/05/09	2	116.50	1	116.50	116.00	1	5,528	0.02%
2022/05/06	2	119.50	1	123.00	119.50	1	5,498	0.02%
2022/05/05	1	124.00	1	123.00	122.00	0	5,479	0.00%
2022/05/04	0	0.00	3	122.50	120.50	-3	5,462	-0.05%
2022/05/03	1	125.00	2	123.50	123.50	-1	5,418	-0.02%
2022/04/28	4	129.63	2	133.25	125.00	2	5,336	0.04%
2022/04/27	4	131.75	7	130.50	134.00	-3	5,177	-0.06%
2022/04/26	28	134.38	26	134.65	133.50	2	5,001	0.04%
2022/04/25	0	0.00	2	126.50	127.50	-2	4,210	-0.05%
2022/04/22	2	128.00	3	130.17	128.50	-1	4,124	-0.02%
2022/04/21	4	132.24	3	130.83	127.50	1	4,080	0.02%
2022/04/20	7	132.57	5	130.00	131.00	2	4,037	0.05%
2022/04/19	5	132.60	11	134.05	133.50	-6	3,920	-0.15%
2022/04/18	11	131.68	11	132.14	132.50	0	3,801	0.00%
2022/04/15	23	128.63	23	129.84	130.50	0	3,517	0.00%
2022/04/14	12	124.79	18	123.44	124.00	-6	3,058	-0.20%
2022/04/13	10	118.50	5	118.00	117.50	5	2,849	0.18%
2022/04/12	5	118.50	10	117.00	118.50	-5	2,793	-0.18%
2022/04/11	15	116.67	5	118.00	115.00	10	2,716	0.37%
2022/04/07	0	0.00	15	112.83	112.00	-15	2,655	-0.56%
2022/04/06	5	117.50	0	0.00	115.00	5	2,628	0.19%
2022/04/01	21	115.55	12	115.54	115.50	9	2,591	0.35%
2022/03/29	1	114.00	0	0.00	113.50	1	2,388	0.04%
2022/03/28	1	116.50	2	118.75	121.50	-1	2,230	-0.04%
2022/03/25	1	118.00	0	0.00	119.00	1	2,145	0.05%
2022/03/24	2	121.25	4	117.63	119.50	-2	2,259	-0.09%
2022/03/09	2	106.00	0	0.00	105.50	2	2,212	0.09%
2022/03/08	1	108.00	0	0.00	105.00	1	2,187	0.05%
2022/03/04	0	0.00	2	113.00	112.00	-2	2,133	-0.09%
2022/03/01	1	110.00	0	0.00	111.50	1	2,128	0.05%
2022/02/23	1	111.50	0	0.00	111.50	1	2,224	0.04%
2022/02/07	1	110.00	0	0.00	110.00	1	2,461	0.04%
2022/01/24	0	0.00	1	108.50	109.00	-1	2,524	-0.04%
2022/01/13	3	116.50	3	117.83	116.00	0	2,717	0.00%
2022/01/11	0	0.00	4	116.50	116.50	-4	2,728	-0.15%
2022/01/10	0	0.00	0	120.00	121.00	0	2,728	0.00%
2022/01/07	0	0.00	0	115.00	116.50	0	2,746	0.00%
2021/12/20	2	118.50	7	118.86	114.00	-5	5,569	-0.09%
2021/12/17	15	117.00	10.1	116.51	116.50	5	5,313	0.09%
2021/12/02	0	0.00	1	110.50	110.00	-1	5,170	-0.02%
2021/11/29	1	109.00	0	0.00	109.00	1	5,193	0.02%
2021/11/26	0	0.00	1	110.50	110.00	-1	5,190	-0.02%
2021/11/24	11	114.45	10	112.00	112.00	1	5,212	0.02%
2021/11/22	0	0.00	1	113.50	109.50	-1	5,143	-0.02%
2021/11/16	1	109.00	0	0.00	108.50	1	5,148	0.02%
2021/11/11	2	114.00	1	112.50	112.50	1	5,132	0.02%
2021/11/09	2	114.50	0	0.00	114.50	2	5,111	0.04%
2021/11/05	0	0.00	2	112.00	110.50	-2	5,044	-0.04%
2021/10/29	0.1	113.00	0	0.00	113.00	0.1	5,063	0.00%
2021/10/25	1	105.00	0	0.00	105.50	1	4,873	0.02%
2021/10/22	1	105.50	0	0.00	105.50	1	4,896	0.02%
2021/10/13	1	113.50	1	115.00	118.00	0	4,607	0.00%
2021/10/12	2	118.25	2	117.50	113.00	0	4,523	0.00%
2021/10/08	4	121.13	5	122.40	121.00	-1	4,420	-0.02%
2021/10/07	4	118.37	12	119.58	123.50	-8	4,316	-0.18%
2021/10/06	26	129.81	28	123.86	122.00	-2	4,053	-0.05%
2021/10/05	16	117.50	16	119.56	123.50	0	3,406	0.00%
2021/10/04	8	118.94	12	118.75	121.50	-4	3,164	-0.13%
2021/10/01	27	117.31	26	116.98	113.00	1	2,791	0.04%
2021/09/30	18	113.42	7	116.36	116.50	11	2,257	0.49%
2021/09/02	1	110.00	0	0.00	110.50	1	4,879	0.02%
2021/08/18	0	0.00	2	113.50	115.00	-2	5,895	-0.03%
2021/08/10	1	116.00	0	0.00	115.50	1	6,044	0.02%
2021/08/06	0	0.00	1	117.00	116.50	-1	6,187	-0.02%
2021/08/05	1	118.50	0	0.00	119.00	1	6,271	0.02%
2021/08/04	3	119.51	0	0.00	118.50	3	6,460	0.05%
2021/08/03	2	122.50	0	0.00	122.50	2	6,669	0.03%
2021/07/27	0	0.00	5	122.00	121.00	-5	7,352	-0.07%
2021/07/20	0	0.00	1	130.50	129.00	-1	7,521	-0.01%
2021/07/16	0	0.00	1	129.00	128.00	-1	7,575	-0.01%
2021/07/15	0	0.00	5	128.60	131.00	-5	7,606	-0.07%
2021/07/14	0	0.00	7	125.43	126.50	-7	7,680	-0.09%
2021/07/12	1	131.00	1	131.00	129.00	0	7,844	0.00%
2021/07/07	2	131.00	0	0.00	130.50	2	7,908	0.03%
2021/07/05	4	136.00	2	138.00	136.00	2	7,924	0.03%
2021/07/02	1	132.00	0	0.00	133.50	1	7,828	0.01%
2021/07/01	2	130.50	0	0.00	129.50	2	7,797	0.03%
2021/06/30	1	133.50	28	135.50	134.00	-27	7,705	-0.35%
2021/06/29	1	135.50	1	131.50	131.50	0	7,616	0.00%
2021/06/25	2	132.75	14	135.50	131.50	-12	7,436	-0.16%
2021/06/24	1	133.50	11	134.41	134.50	-10	7,399	-0.14%
2021/06/23	12	141.42	12	134.13	134.00	0	7,310	0.00%
2021/06/22	2	138.75	2	141.25	137.50	0	7,170	0.00%
2021/06/17	0	0.00	3	136.83	132.50	-3	6,614	-0.05%
2021/06/16	0	0.00	6	133.08	132.50	-6	6,410	-0.09%
2021/06/15	19	129.21	1	130.50	130.00	18	6,149	0.29%
2021/06/11	6	124.58	5	125.90	124.50	1	5,929	0.02%
2021/06/10	44	122.64	37	121.54	121.50	7	5,562	0.13%
2021/06/09	2	122.00	11	120.05	123.50	-9	5,306	-0.17%
2021/06/07	1	112.00	0	0.00	111.50	1	5,059	0.02%
2021/06/04	7	119.64	8	120.88	116.00	-1	4,986	-0.02%
2021/06/02	1	115.50	1	115.50	115.00	0	4,624	0.00%
2021/05/31	0	0.00	3	112.33	110.50	-3	4,564	-0.07%
2021/05/28	2	106.50	2	108.25	106.00	0	4,450	0.00%
2021/05/27	0	0.00	2	105.50	105.50	-2	4,400	-0.05%
2021/05/26	1	103.00	1	104.50	104.50	0	4,505	0.00%
2021/05/24	1	103.00	2	103.50	103.50	-1	4,519	-0.02%
2021/05/21	1	102.00	0	0.00	104.00	1	4,565	0.02%
2021/05/20	2	103.25	0	0.00	101.50	2	4,619	0.04%
2021/05/17	1	100.00	7	97.14	95.50	-6	4,577	-0.13%
2021/05/14	1	110.50	0	0.00	106.00	1	4,465	0.02%
2021/05/12	3	115.17	13	105.38	105.50	-10	4,288	-0.23%
2021/05/11	2	119.00	10	116.00	116.00	-8	4,090	-0.20%
2021/05/10	8	122.00	24	122.44	122.50	-16	3,867	-0.41%
2021/05/07	11	119.27	11	116.55	116.50	0	3,558	0.00%
2021/05/06	0	0.00	2	117.25	119.00	-2	3,469	-0.06%
2021/05/05	0	0.00	1	109.00	109.00	-1	3,343	-0.03%
2021/05/04	1	110.50	1	104.00	106.50	0	3,356	0.00%
2021/05/03	19	118.39	15	112.50	112.00	4	3,386	0.12%
2021/04/26	0	0.00	1	114.00	115.00	-1	3,267	-0.03%
2021/04/22	2	112.25	0	0.00	112.00	2	3,332	0.06%
2021/04/21	3	117.17	0	117.50	116.50	3	3,284	0.09%
2021/04/20	1	118.50	1	118.50	117.50	0	3,261	0.00%
2021/04/19	4	118.38	2	118.00	119.00	2	3,242	0.06%
2021/04/16	0	0.00	1	114.00	114.00	-1	3,150	-0.03%
2021/04/14	0	0.00	5	114.00	110.50	-5	3,196	-0.16%
2021/04/12	0	0.00	1	109.50	112.00	-1	3,162	-0.03%
2021/04/09	2	108.25	5	109.00	108.00	-3	3,138	-0.10%
2021/04/08	8	110.31	0	0.00	110.50	8	3,123	0.26%
2021/04/07	0	108.50	1	108.00	108.00	-1	3,132	-0.03%
2021/04/06	0	0.00	20	106.13	106.50	-20	3,160	-0.63%
2021/03/30	5	105.00	1	105.00	108.50	4	3,245	0.12%
2021/03/29	1	106.00	1	104.50	105.50	0	3,277	0.00%
2021/03/25	1	104.00	0	0.00	105.00	1	3,485	0.03%
2021/03/24	2	105.75	0	0.00	106.00	2	3,537	0.06%
2021/03/23	0	0.00	2	109.50	109.50	-2	3,558	-0.06%
2021/03/18	0	0.00	5	113.50	113.50	-5	3,700	-0.14%
2021/03/12	0	0.00	1	112.00	112.00	-1	3,859	-0.03%
2021/03/10	0	0.00	1	112.00	113.50	-1	3,905	-0.03%
2021/03/04	13	113.50	0	0.00	113.00	13	4,113	0.32%
2021/03/03	3	114.50	0	0.00	114.00	3	4,160	0.07%
2021/03/02	1	114.50	0	0.00	113.50	1	4,227	0.02%
2021/02/26	7	115.86	9	119.28	114.00	-2	4,366	-0.05%
2021/02/25	1	115.00	0	0.00	115.00	1	4,307	0.02%
2021/02/23	2	114.50	3	115.83	115.50	-1	4,389	-0.02%
2021/02/22	0	0.00	5	113.60	115.00	-5	4,366	-0.11%
2021/02/19	1	108.50	4	110.00	111.50	-3	4,314	-0.07%
2021/02/18	1	110.50	3	110.67	109.50	-2	4,362	-0.05%
2021/02/03	0	0.00	2	103.00	102.00	-2	4,432	-0.05%
2021/02/02	2	103.00	0	0.00	103.00	2	4,487	0.04%
2021/01/29	0	0.00	2	101.50	100.50	-2	4,630	-0.04%
2021/01/27	5	107.10	6	107.83	106.50	-1	4,791	-0.02%
2021/01/26	2	108.00	0	0.00	109.00	2	4,830	0.04%
2021/01/25	0	0.00	5	110.50	110.50	-5	4,821	-0.10%
2021/01/22	0	0.00	8	104.31	105.00	-8	4,748	-0.17%
2021/01/21	3	99.67	0	0.00	100.50	3	4,716	0.06%
2021/01/19	2	103.00	2	105.50	103.00	0	4,809	0.00%
2021/01/18	2	100.75	5	104.00	102.50	-3	4,802	-0.06%
2021/01/15	6	101.42	0	0.00	100.50	6	4,794	0.13%
2021/01/12	3	102.67	5	102.00	101.50	-2	4,904	-0.04%
2021/01/11	3	105.50	0	0.00	106.00	3	4,880	0.06%
2021/01/08	8	110.19	10	109.00	109.00	-2	4,914	-0.04%
2021/01/07	2	110.00	3	111.83	113.50	-1	4,952	-0.02%
2021/01/06	10	108.00	0	0.00	106.50	10	5,136	0.19%
2021/01/05	1	110.50	1	111.00	110.00	0	5,662	0.00%
2021/01/04	1	107.00	2	109.50	109.50	-1	5,885	-0.02%
2020/12/31	1	108.00	0	0.00	107.00	1	5,926	0.02%
2020/12/30	2	108.00	0	0.00	109.00	2	6,274	0.03%
2020/12/29	2	109.00	0	0.00	109.00	2	6,638	0.03%
2020/12/28	0	0.00	2	110.00	110.00	-2	6,673	-0.03%
2020/12/25	6	112.25	0	0.00	112.50	6	6,715	0.09%
2020/12/24	3	113.33	0	0.00	113.00	3	6,845	0.04%
2020/12/23	7	114.00	0	0.00	113.50	7	7,092	0.10%
2020/12/22	6	119.75	3	121.50	113.50	3	7,963	0.04%
2020/12/21	0	0.00	6	115.00	118.50	-6	7,993	-0.08%
2020/12/18	4	112.75	2	112.75	112.00	2	8,037	0.02%
2020/12/17	2	110.50	0	0.00	110.50	2	8,124	0.02%
2020/12/16	1	112.50	1	114.00	114.00	0	8,311	0.00%
2020/12/15	4	111.88	1	112.00	111.50	3	8,619	0.03%
2020/12/14	9	117.00	0	0.00	116.50	9	8,628	0.10%
2020/12/11	5	120.00	0	0.00	120.00	5	8,708	0.06%
2020/12/10	8	122.13	8	125.06	121.50	0	8,802	0.00%
2020/12/09	5	122.10	0	0.00	122.00	5	9,052	0.06%
2020/12/08	2	121.50	0	0.00	121.50	2	9,665	0.02%
2020/12/07	4	122.50	0	0.00	122.50	4	9,957	0.04%
2020/12/04	8	124.81	0	0.00	124.00	8	10,280	0.08%
2020/12/03	3	127.00	0	0.00	126.00	3	10,551	0.03%
2020/12/02	7	126.71	0	0.00	126.00	7	11,057	0.06%
2020/12/01	2	129.00	1	129.00	128.50	1	11,168	0.01%
2020/11/30	2	132.75	10	132.10	130.50	-8	11,330	-0.07%
2020/11/27	0	0.00	2	129.50	129.00	-2	11,394	-0.02%
2020/11/26	2	127.50	6	127.75	127.00	-4	11,696	-0.03%
2020/11/25	5	124.70	12	125.13	125.50	-7	12,113	-0.06%
2020/11/24	8	119.94	0	0.00	120.00	8	12,092	0.07%
2020/11/23	5	121.20	0	0.00	122.00	5	12,418	0.04%
2020/11/20	6	124.42	0	0.00	123.50	6	12,613	0.05%
2020/11/17	2	125.00	0	0.00	124.00	2	13,204	0.02%
2020/11/16	12	126.75	2	129.00	125.50	10	13,334	0.07%
2020/11/13	2	128.00	0	0.00	130.00	2	13,382	0.01%
2020/11/12	5	129.50	0	0.00	128.50	5	13,825	0.04%
2020/11/11	2	130.50	0	0.00	130.50	2	13,868	0.01%
2020/11/10	11	130.64	0	0.00	130.50	11	13,956	0.08%
2020/11/09	1	133.00	15	134.90	134.00	-14	14,046	-0.10%
2020/11/05	9	131.17	4	134.25	130.00	5	14,170	0.04%
2020/11/04	1	130.53	0	0.00	129.50	1	14,447	0.01%
2020/11/03	1	131.00	0	0.00	131.50	1	14,817	0.01%
2020/11/02	5	128.50	0	0.00	127.50	5	14,818	0.03%
2020/10/30	8	130.75	0	0.00	130.00	8	14,818	0.05%
2020/10/29	3	131.67	0	0.00	132.00	3	14,959	0.02%
2020/10/28	0	0.00	6	135.50	133.50	-6	14,980	-0.04%
2020/10/27	0	0.00	2	132.50	132.00	-2	14,965	-0.01%
2020/10/26	5	130.60	0	0.00	130.00	5	15,370	0.03%
2020/10/23	0	0.00	3	133.67	132.00	-3	15,697	-0.02%
2020/10/22	3	129.00	1	129.00	131.00	2	15,679	0.01%
2020/10/21	0	0.00	2	133.50	132.00	-2	15,659	-0.01%
2020/10/20	6	132.33	0	0.00	132.50	6	15,711	0.04%
2020/10/19	1	135.00	0	0.00	135.00	1	15,682	0.01%
2020/10/16	4	135.63	5	137.60	134.50	-1	15,822	-0.01%
2020/10/15	1	138.00	0	0.00	138.00	1	15,821	0.01%
2020/10/14	3	142.17	5	142.50	141.50	-2	15,766	-0.01%
2020/10/13	14	140.75	18	141.53	139.50	-4	15,613	-0.03%
2020/10/12	6	139.25	16	137.41	139.00	-10	15,189	-0.07%
2020/10/08	9	135.39	4	137.00	135.00	5	15,200	0.03%
2020/10/07	9	137.06	5	137.70	135.50	4	15,128	0.03%
2020/10/06	16	135.56	25	135.00	138.00	-9	14,831	-0.06%
2020/10/05	11	127.64	7	127.86	130.00	4	14,654	0.03%
2020/09/30	5	125.30	3	125.00	128.00	2	14,650	0.01%
2020/09/29	4	123.63	2	123.50	125.00	2	14,619	0.01%
2020/09/28	1	124.00	1	127.00	124.00	0	14,564	0.00%
2020/09/25	5	130.00	7	137.71	123.50	-2	14,299	-0.01%
2020/09/24	1	129.50	2	133.00	131.00	-1	13,382	-0.01%
2020/09/23	3	130.67	5	132.50	133.00	-2	13,238	-0.02%
2020/09/22	9	130.28	0	0.00	130.00	9	13,125	0.07%
2020/09/21	6	134.83	3	134.50	132.00	3	13,008	0.02%
2020/09/18	2	134.75	3	132.50	135.00	-1	12,802	-0.01%
2020/09/17	3	129.33	0	0.00	129.00	3	12,474	0.02%
2020/09/16	3	128.33	8	130.81	132.00	-5	12,394	-0.04%
2020/09/15	1	128.00	1	131.50	129.50	0	12,266	0.00%
2020/09/14	2	128.50	2	130.00	129.00	0	12,154	0.00%
2020/09/11	13	131.08	9	135.56	130.50	4	11,857	0.03%
2020/09/10	8	131.25	5	133.10	133.50	3	11,230	0.03%
2020/09/09	3	125.00	8	130.31	134.00	-5	10,947	-0.05%
2020/09/08	8	127.19	6	127.83	127.00	2	10,630	0.02%
2020/09/07	3	131.67	8	133.50	132.50	-5	10,371	-0.05%
2020/09/04	6	122.50	10	124.10	124.00	-4	9,944	-0.04%
2020/09/03	4	125.00	7	125.07	124.50	-3	9,887	-0.03%
2020/09/02	4	123.25	3	124.00	123.50	1	9,735	0.01%
2020/09/01	16	120.84	3	121.33	120.00	13	9,670	0.13%
2020/08/31	4	117.88	12	121.13	123.00	-8	9,339	-0.09%
2020/08/27	7	114.21	1	113.50	113.50	6	8,776	0.07%
2020/08/26	1	108.00	3	112.17	113.50	-2	8,455	-0.02%
2020/08/25	1	109.50	5	109.20	108.00	-4	8,298	-0.05%
2020/08/24	4	101.00	10	105.10	108.00	-6	8,316	-0.07%
2020/08/21	3	102.17	1	101.00	102.50	2	8,429	0.02%
2020/08/20	9	101.26	0	0.00	99.00	9	8,356	0.11%
2020/08/19	0	0.00	1	107.00	105.50	-1	8,192	-0.01%
2020/08/18	1	107.00	10	104.75	105.00	-9	8,084	-0.11%
2020/08/17	1	101.00	4	100.75	101.00	-3	7,657	-0.04%
2020/08/13	6	97.27	4	97.48	99.40	2	7,588	0.03%
2020/08/12	9	99.19	2	98.90	98.20	7	7,538	0.09%
2020/08/11	1	99.50	0	0.00	99.10	1	7,552	0.01%
2020/08/10	3	99.67	2	101.00	98.40	1	7,429	0.01%
2020/08/07	4	97.28	18	97.59	100.00	-14	7,137	-0.20%
2020/08/06	3	94.00	4	95.30	93.70	-1	6,803	-0.01%
2020/08/05	2	93.40	0	0.00	93.60	2	6,815	0.03%
2020/08/04	4	94.00	16	95.14	94.00	-12	6,837	-0.18%
2020/08/03	2	93.15	4	92.93	93.00	-2	6,713	-0.03%
2020/07/31	3	92.23	0	0.00	92.20	3	6,772	0.04%
2020/07/30	22	93.98	26	95.00	93.50	-4	7,089	-0.06%
2020/07/29	9	92.56	42	92.95	92.80	-33	7,121	-0.46%
2020/07/28	4	88.80	4	88.83	87.60	0	6,862	0.00%
2020/07/27	2	89.00	13	89.08	89.30	-11	6,882	-0.16%
2020/07/24	6	89.12	1	88.40	87.70	5	6,840	0.07%
2020/07/23	8	89.25	2	88.75	89.60	6	6,813	0.09%
2020/07/22	22	90.80	20	90.71	88.40	2	6,770	0.03%
2020/07/21	7	88.93	10	88.92	89.10	-3	6,617	-0.05%
2020/07/20	4	87.00	3	88.30	87.90	1	6,546	0.02%
2020/07/17	29	87.31	18	88.37	86.60	11	6,502	0.17%
2020/07/16	13	87.85	29	87.47	88.00	-16	6,434	-0.25%
2020/07/15	10	86.65	26	88.77	85.50	-16	6,338	-0.25%
2020/07/14	3	84.23	0	0.00	83.70	3	6,094	0.05%
2020/07/13	24	84.83	3	84.90	84.50	21	6,103	0.34%
2020/07/10	20	86.22	18	87.61	85.20	2	6,061	0.03%
2020/07/09	2	84.50	9	85.17	83.70	-7	5,844	-0.12%
2020/07/08	4	81.43	8	81.90	82.50	-4	5,863	-0.07%
2020/07/07	4	81.45	0	0.00	81.50	4	5,885	0.07%
2020/07/03	6	85.03	1	84.80	84.80	5	5,902	0.08%
2020/07/02	2	84.95	0	0.00	84.70	2	5,995	0.03%
2020/07/01	3	84.13	0	0.00	85.40	3	6,078	0.05%
2020/06/30	1	84.00	4	84.20	83.80	-3	6,148	-0.05%
2020/06/29	3	85.13	7.5	85.75	85.00	-4.5	6,218	-0.07%
2020/06/24	5	86.60	0	0.00	86.10	5	6,224	0.08%
2020/06/23	6	86.83	0	0.00	86.00	6	6,294	0.10%
2020/06/22	2	87.30	2	87.20	87.10	0	6,343	0.00%
2020/06/19	10	86.90	1	87.70	86.80	9	6,422	0.14%
2020/06/18	2	87.50	2	87.75	87.70	0	6,471	0.00%
2020/06/17	4	87.05	2	88.20	86.90	2	6,542	0.03%
2020/06/15	4	87.00	0	0.00	86.10	4	6,985	0.06%
2020/06/12	0	0.00	3	86.70	87.00	-3	7,107	-0.04%
2020/06/11	1	88.40	0	0.00	87.40	1	7,441	0.01%
2020/06/10	8	91.99	5	92.22	91.00	3	7,668	0.04%
2020/06/09	1	91.80	22	92.22	91.70	-21	8,053	-0.26%
2020/06/08	10	92.66	11	93.28	92.90	-1	8,207	-0.01%
2020/06/05	0.5	91.40	6	90.37	91.40	-5.5	8,337	-0.07%
2020/06/04	2	88.65	2	88.90	88.70	0	8,491	0.00%
2020/06/03	1	88.80	0	0.00	88.40	1	8,703	0.01%
2020/06/02	7	89.40	1	88.60	88.90	6	8,813	0.07%
2020/06/01	6	90.40	22	91.12	91.20	-16	8,787	-0.18%
2020/05/29	67	92.04	21	91.39	89.50	46	8,748	0.53%
2020/05/28	36	91.30	69	91.42	91.80	-33	8,599	-0.38%
2020/05/27	0	0.00	34	87.51	87.50	-34	8,429	-0.40%
2020/05/26	32	86.01	60	86.86	86.40	-28	8,592	-0.33%
2020/05/25	1	86.00	0	0.00	86.50	1	8,772	0.01%
2020/05/22	0	0.00	1	86.00	84.30	-1	8,761	-0.01%
2020/05/20	5	86.62	24	86.23	84.60	-19	8,723	-0.22%
2020/05/19	66	86.53	3	89.13	86.50	63	8,637	0.73%
2020/05/18	2	86.00	16	86.57	87.70	-14	8,557	-0.16%
2020/05/15	6	83.93	1	83.20	83.20	5	8,482	0.06%
2020/05/14	16	87.04	15	85.76	84.20	1	8,460	0.01%
2020/05/13	4	85.95	39	86.69	85.90	-35	8,343	-0.42%
2020/05/12	10	88.23	17	89.04	87.40	-7	8,258	-0.08%
2020/05/11	7	88.66	10	89.30	88.10	-3	8,179	-0.04%
2020/05/08	48	89.54	1	89.90	89.60	47	8,130	0.58%
2020/05/07	23	89.94	13	90.29	90.00	10	8,072	0.12%
2020/05/06	87	91.26	75	93.11	88.50	12	7,962	0.15%
2020/05/05	67	89.28	90	89.44	91.30	-23	7,567	-0.30%
2020/05/04	15	83.55	8	84.15	83.00	7	7,113	0.10%
2020/04/30	14	82.68	21	82.79	83.80	-7	7,022	-0.10%
2020/04/28	1	80.50	4	82.10	82.50	-3	6,967	-0.04%
2020/04/27	5	78.80	0	0.00	80.00	5	6,962	0.07%
2020/04/23	5	80.44	3	80.70	80.50	2	6,897	0.03%
2020/04/22	4	80.50	3	81.17	81.50	1	6,872	0.01%
2020/04/21	12	83.01	2	81.60	80.90	10	6,863	0.15%
2020/04/20	7	81.10	1	81.20	81.90	6	6,837	0.09%
2020/04/17	15	82.33	1	83.60	81.80	14	6,954	0.20%
2020/04/16	2	83.90	1	83.80	83.70	1	6,962	0.01%
2020/04/15	4	82.38	0	0.00	82.80	4	6,954	0.06%
2020/04/14	6	82.28	1	82.60	82.20	5	6,966	0.07%
2020/04/13	6	83.22	8	84.13	82.00	-2	6,959	-0.03%
2020/04/10	17	83.29	31	83.64	84.50	-14	6,854	-0.20%
2020/04/09	2	83.00	3	84.50	81.30	-1	6,781	-0.01%
2020/04/08	13	82.97	3	82.80	84.30	10	6,713	0.15%
2020/04/07	11	82.83	9	83.54	83.00	2	6,658	0.03%
2020/04/06	9	80.71	15	80.41	81.80	-6	6,569	-0.09%
2020/04/01	10	78.22	18	78.46	78.90	-8	6,473	-0.12%
2020/03/31	9	77.18	23	76.04	77.70	-14	6,388	-0.22%
2020/03/30	21	74.24	6	74.30	74.10	15	6,324	0.24%
2020/03/27	2	76.05	2	76.40	75.60	0	6,358	0.00%
2020/03/26	20	75.83	18	76.30	75.80	2	6,378	0.03%
2020/03/25	16	76.03	12	76.62	75.30	4	6,323	0.06%
2020/03/24	15	74.75	40	75.08	74.60	-25	6,241	-0.40%
2020/03/23	28	69.88	6	72.10	72.50	22	6,196	0.36%
2020/03/20	18	74.33	67	75.01	73.00	-49	6,100	-0.80%
2020/03/19	91	73.52	18	74.53	71.60	73	5,881	1.24%
2020/03/18	46	80.57	66	79.43	79.50	-20	5,633	-0.36%
2020/03/17	35	82.75	49	83.58	78.60	-14	5,468	-0.26%
2020/03/16	46	85.08	75	85.23	83.60	-29	5,091	-0.57%
2020/03/13	65	80.32	27	80.41	84.40	38	4,749	0.80%
2020/03/12	33	81.05	27	80.34	81.00	6	4,251	0.14%
2020/03/11	47	83.84	18	83.66	83.00	29	4,036	0.72%
2020/03/10	16	79.42	58	80.62	83.30	-42	3,777	-1.11%
2020/03/09	4	79.70	109	79.58	78.60	-105	3,560	-2.95%	大賣/鉅額交易
2020/03/06	3	79.13	26	78.98	78.70	-23	3,313	-0.69%
2020/03/05	5	77.18	11	77.10	77.50	-6	3,167	-0.19%
2020/03/04	13	76.55	0	0.00	75.90	13	3,118	0.42%
2020/03/03	129	78.10	35	78.93	78.10	94	3,053	3.08%	大買/
2020/03/02	42	78.50	11	77.04	79.00	31	2,907	1.07%
2020/02/27	15	74.97	6	76.30	73.60	9	2,709	0.33%
2020/02/26	25	75.86	66	75.40	77.00	-41	2,456	-1.67%
2020/02/25	0	0.00	5	73.24	73.40	-5	2,230	-0.22%
2020/02/24	3	72.70	0	0.00	73.20	3	2,209	0.14%
2020/02/21	7	73.01	6	72.98	73.10	1	2,184	0.05%
2020/02/20	2	72.40	10	72.50	72.60	-8	2,157	-0.37%
2020/02/19	13	72.41	3	72.93	72.30	10	2,161	0.46%
2020/02/18	8	72.28	4	73.20	71.80	4	2,151	0.19%
2020/02/17	7	71.41	2	72.10	72.30	5	2,152	0.23%
2020/02/13	0	0.00	10	69.40	68.70	-10	2,132	-0.47%
2020/02/12	1	68.80	0	0.00	68.70	1	2,164	0.05%
2020/02/11	6	68.52	7	69.01	68.50	-1	2,196	-0.05%
2020/02/10	6	66.45	3	67.20	67.80	3	2,236	0.13%
2020/02/07	14	67.69	0	0.00	67.40	14	2,334	0.60%
2020/02/06	16	68.94	1	69.30	68.90	15	2,498	0.60%
2020/02/05	5	68.20	1	68.20	68.10	4	2,498	0.16%
2020/02/04	39	67.43	0	0.00	67.80	39	2,508	1.55%
2020/02/03	5	64.80	16	63.96	66.90	-11	2,519	-0.44%
2020/01/31	4	67.80	0	0.00	68.60	4	2,555	0.16%
2020/01/30	0	0.00	4	70.05	66.90	-4	2,568	-0.16%
2020/01/15	2	72.00	0	0.00	71.30	2	2,611	0.08%
2020/01/14	3	72.13	0	0.00	72.30	3	2,602	0.12%
2020/01/13	10	73.37	8	75.04	72.50	2	2,575	0.08%
2020/01/10	4	69.90	4	70.00	70.10	0	2,429	0.00%
2020/01/09	5	68.62	0	0.00	68.50	5	2,378	0.21%
2020/01/08	0	0.00	12	70.17	68.00	-12	2,370	-0.51%
2019/12/30	1	72.70	0	0.00	72.30	1	2,545	0.04%
2019/12/25	4	73.75	1	72.80	72.60	3	2,559	0.12%
2019/12/24	16	76.69	11	75.80	75.00	5	2,531	0.20%
2019/12/23	0	0.00	4	74.50	75.80	-4	2,496	-0.16%
2019/12/18	0	0.00	1	72.80	73.20	-1	2,448	-0.04%
2019/12/13	1	72.70	1	72.80	72.10	0	2,561	0.00%
2019/12/10	5	72.04	0	0.00	71.80	5	2,719	0.18%
2019/12/09	0	0.00	5	70.90	70.70	-5	2,763	-0.18%
2019/12/04	0	0.00	2	71.25	71.20	-2	2,892	-0.07%
2019/12/02	1	70.60	0	0.00	70.60	1	2,969	0.03%
2019/11/29	1	72.30	0	0.00	71.40	1	3,058	0.03%
2019/11/26	1	73.80	1	73.00	73.80	0	3,088	0.00%
2019/11/21	3	72.50	0	0.00	71.90	3	3,146	0.10%
2019/11/19	3	72.20	0	0.00	72.30	3	3,214	0.09%
2019/11/15	3	72.80	0	0.00	72.80	3	3,217	0.09%
2019/11/14	1	72.60	1	73.90	72.50	0	3,203	0.00%
2019/11/12	6	74.93	1	74.80	74.60	5	3,174	0.16%
2019/11/11	1	73.80	0	0.00	73.00	1	3,136	0.03%
2019/11/08	6	75.85	8	76.60	75.60	-2	3,100	-0.06%
2019/11/07	5	76.00	5	76.46	76.30	0	3,072	0.00%
2019/11/06	4	76.25	4	76.60	75.20	0	3,027	0.00%
2019/11/05	4	76.55	4	76.52	75.00	0	2,937	0.00%
2019/10/31	0	0.00	1	71.60	71.30	-1	2,826	-0.04%
2019/10/29	0	0.00	1	71.10	70.50	-1	2,838	-0.04%
2019/10/25	4	72.25	0	0.00	71.50	4	3,007	0.13%
2019/10/24	1	74.00	1	73.90	73.80	0	3,101	0.00%
2019/10/23	2	74.05	0	0.00	73.50	2	3,136	0.06%
2019/10/22	5	74.82	0	0.00	74.70	5	3,198	0.16%
2019/10/18	1	75.10	0	0.00	75.10	1	3,344	0.03%
2019/10/15	1	77.70	0	0.00	76.00	1	4,065	0.02%
2019/10/14	1	77.50	1	78.50	77.60	0	4,178	0.00%
2019/10/08	0	0.00	6	77.37	76.20	-6	4,021	-0.15%
2019/10/02	1	75.30	10	75.90	75.30	-9	4,017	-0.22%
2019/09/27	3	74.00	0	0.00	73.90	3	4,033	0.07%
2019/09/26	1	75.30	0	0.00	75.30	1	4,005	0.02%
2019/09/24	5	76.70	0	0.00	77.00	5	3,966	0.13%
2019/09/20	1	76.00	0	0.00	75.80	1	3,914	0.03%
2019/09/19	0	0.00	3	76.70	76.30	-3	3,899	-0.08%
2019/09/18	0	0.00	3	78.83	77.70	-3	3,860	-0.08%
2019/09/17	1	77.30	0	0.00	77.30	1	3,835	0.03%
2019/09/10	3	74.80	0	0.00	74.80	3	3,744	0.08%
2019/09/06	0.3	75.60	0	0.00	76.00	0.3	3,696	0.01%
2019/09/04	0	0.00	1	75.30	74.90	-1	3,762	-0.03%
2019/09/03	0	0.00	4	75.50	74.10	-4	3,726	-0.11%
2019/09/02	1	71.30	5	71.50	71.60	-4	3,675	-0.11%
2019/08/30	0	0.00	1	69.40	69.30	-1	3,729	-0.03%
2019/08/29	4.2	68.49	0	0.00	69.10	4.2	3,896	0.11%
2019/08/28	2	70.20	1	68.20	68.00	1	3,922	0.03%
2019/08/22	10	71.60	0	0.00	71.30	10	3,966	0.25%
2019/08/21	3	72.90	0	0.00	73.00	3	3,928	0.08%
2019/08/20	2	72.10	0	0.00	72.10	2	3,923	0.05%
2019/08/19	0	0.00	20	73.61	72.90	-20	3,923	-0.51%
2019/08/16	0.5	73.50	0	0.00	73.50	0.5	3,934	0.01%
2019/08/08	20	73.80	0	0.00	74.30	20	4,088	0.49%
2019/08/06	0	0.00	1	72.10	72.60	-1	4,114	-0.02%
2019/08/05	1	73.50	0	0.00	72.90	1	4,117	0.02%
2019/08/02	1	73.40	5	73.10	73.40	-4	4,112	-0.10%
2019/08/01	1	76.80	0	0.00	75.40	1	4,051	0.02%
2019/07/31	1	76.80	0	0.00	76.60	1	4,034	0.02%
2019/07/29	0	0.00	0.1	80.00	79.90	-0.1	3,882	0.00%
2019/07/26	0	0.00	20	81.96	81.60	-20	3,842	-0.52%
2019/07/24	0	0.00	1	80.00	79.80	-1	3,714	-0.03%
2019/07/23	8	78.84	3	79.50	79.00	5	3,639	0.14%
2019/07/22	11	80.92	6	78.73	78.80	5	3,615	0.14%
2019/07/19	0.1	79.20	1	79.60	79.20	-0.9	3,610	-0.02%
2019/07/18	0	0.00	6	80.60	76.80	-6	3,515	-0.17%
2019/07/17	7	78.99	31	76.83	78.10	-24	3,303	-0.73%
2019/07/16	17	73.16	16	72.81	74.00	1	2,902	0.03%
2019/07/10	7	70.20	0	0.00	70.30	7	2,876	0.24%
2019/07/09	0	70.80	0	0.00	70.50	0	2,869	0.00%
2019/07/08	0	0.00	1	69.00	69.00	-1	2,834	-0.04%
2019/07/04	1	69.20	7	69.03	69.00	-6	2,863	-0.21%
2019/06/28	0	0.00	5	64.80	64.90	-5	2,906	-0.17%
2019/06/26	1	66.40	2	66.50	66.40	-1	2,975	-0.03%
2019/06/24	2	66.50	0	0.00	66.10	2	3,004	0.07%
2019/06/21	3	68.37	2	66.80	66.90	1	2,962	0.03%
2019/06/14	0	0.00	1	69.70	69.60	-1	3,334	-0.03%
2019/06/12	11	72.07	6	71.38	70.00	5	3,290	0.15%
2019/06/10	6	70.13	6	70.10	70.10	0	3,183	0.00%
2019/06/06	1	68.70	6	68.57	68.70	-5	3,137	-0.16%
2019/06/05	17	68.96	10	68.93	68.60	7	3,078	0.23%
2019/06/04	5	65.60	5	66.00	66.00	0	2,931	0.00%
2019/05/31	3	65.20	7	65.43	65.40	-4	2,850	-0.14%
2019/05/24	4	62.50	1	63.80	62.30	3	2,789	0.11%
2019/05/23	2	63.05	2	63.10	63.10	0	2,807	0.00%
2019/05/21	3	63.97	1	63.90	63.10	2	2,864	0.07%
2019/05/20	1	63.30	6	65.58	64.40	-5	2,977	-0.17%
2019/05/15	0	0.00	1	62.40	62.60	-1	2,945	-0.03%
2019/05/10	1	61.00	0	0.00	60.80	1	3,121	0.03%
2019/05/08	1	64.10	1	63.80	62.70	0	3,271	0.00%
2019/05/06	0	0.00	2	63.30	63.60	-2	3,616	-0.06%
2019/05/03	0	0.00	1	63.50	63.50	-1	3,946	-0.03%
2019/05/02	5	62.40	0	0.00	62.40	5	4,045	0.12%
2019/04/29	2	63.15	1	62.60	62.00	1	4,088	0.02%
2019/04/25	1	64.60	0	0.00	64.60	1	4,066	0.02%
2019/04/24	1	68.50	1	69.70	68.40	0	4,033	0.00%
2019/04/23	3	69.77	1	69.60	68.20	2	4,058	0.05%
2019/04/22	0	0.00	1	70.50	68.90	-1	4,040	-0.02%
2019/04/19	0	0.00	5	68.20	68.20	-5	4,055	-0.12%
2019/04/18	3	67.00	0	0.00	70.00	3	4,143	0.07%
2019/04/17	7	70.53	0	0.00	69.40	7	4,083	0.17%
2019/04/12	1	71.50	0	0.00	71.90	1	4,313	0.02%
2019/04/11	6	75.13	11	75.50	74.00	-5	4,398	-0.11%
2019/04/09	5	74.00	0	0.00	73.60	5	4,515	0.11%
2019/04/03	0	0.00	1	73.20	73.70	-1	4,517	-0.02%
2019/04/02	2	72.30	1	72.10	72.00	1	4,550	0.02%
2019/03/29	1	73.60	11	72.42	74.00	-10	4,907	-0.20%
2019/03/28	0	0.00	4	72.35	71.40	-4	4,929	-0.08%
2019/03/27	0	0.00	3	73.40	72.80	-3	4,948	-0.06%
2019/03/26	4	74.90	1	74.00	73.80	3	5,053	0.06%
2019/03/22	4	76.55	0	0.00	76.30	4	5,057	0.08%
2019/03/21	1	76.50	1	77.80	74.20	0	5,039	0.00%
2019/03/20	10	74.30	21	75.79	75.80	-11	4,979	-0.22%
2019/03/19	0	0.00	20	70.70	72.50	-20	4,803	-0.42%
2019/03/15	0	0.00	10	68.90	69.00	-10	4,770	-0.21%
2019/02/25	1	70.20	0	0.00	70.40	1	6,074	0.02%
2019/02/19	0	0.00	9	70.57	70.10	-9	6,159	-0.15%
2019/02/18	2	68.50	0	0.00	68.50	2	6,167	0.03%
2019/02/15	4	69.58	0	0.00	68.20	4	6,632	0.06%
2019/02/14	3	69.10	0	0.00	68.50	3	6,673	0.04%
2019/02/12	0	0.00	20	69.90	70.00	-20	6,721	-0.30%
2019/02/11	11	69.51	1	70.10	69.90	10	6,675	0.15%
2019/01/30	0	0.00	1	67.30	65.80	-1	6,692	-0.01%
2019/01/28	0	0.00	3	65.50	66.30	-3	6,809	-0.04%
2019/01/25	3	66.00	0	0.00	64.40	3	6,929	0.04%
2019/01/24	0	0.00	11	64.64	65.60	-11	6,718	-0.16%
2019/01/23	10	59.20	5	60.00	60.00	5	6,490	0.08%
2019/01/21	1	55.50	1	55.10	55.20	0	6,652	0.00%
2019/01/16	1	57.00	0	0.00	57.80	1	6,925	0.01%
2019/01/15	6	54.30	8	56.00	56.50	-2	7,096	-0.03%
2019/01/11	5	55.10	0	0.00	54.60	5	7,486	0.07%
2019/01/10	1	55.90	5	54.96	55.10	-4	7,773	-0.05%
2019/01/09	2	52.85	6	53.33	53.00	-4	7,830	-0.05%
2019/01/08	0	0.00	6	52.70	52.50	-6	7,968	-0.08%
2019/01/07	4	53.00	0	0.00	52.80	4	8,129	0.05%
2019/01/04	11	52.95	10	53.10	52.50	1	8,277	0.01%
2019/01/03	6	57.53	1	57.00	58.30	5	8,492	0.06%
2019/01/02	101	61.70	0	0.00	61.10	101	8,680	1.16%	大買/鉅額交易
2018/12/25	29	64.90	0	0.00	65.00	29	9,769	0.30%
2018/12/24	12	68.04	31	68.07	67.10	-19	10,018	-0.19%
2018/12/22	3	64.73	3	63.67	65.00	0	10,207	0.00%
2018/12/19	1	59.00	21	60.39	60.50	-20	11,468	-0.17%
2018/12/18	21	63.45	10	61.00	61.00	11	11,953	0.09%
2018/12/17	0	0.00	1	63.30	63.20	-1	12,303	-0.01%
2018/12/14	1	63.10	7	63.14	63.20	-6	12,465	-0.05%
2018/12/13	2	66.90	1	67.20	65.00	1	12,579	0.01%
2018/12/12	10	66.20	0	0.00	66.20	10	12,862	0.08%
2018/12/10	0	0.00	2	65.70	64.30	-2	13,465	-0.01%
2018/12/06	1	64.50	0	0.00	64.80	1	14,114	0.01%
2018/12/04	1	69.00	3	69.07	69.20	-2	14,513	-0.01%
2018/12/03	24	68.95	0	0.00	68.30	24	14,797	0.16%
2018/11/30	51	69.40	23	64.94	67.80	28	14,973	0.19%
2018/11/29	13	71.57	1	70.90	68.20	12	14,764	0.08%
2018/11/28	1	71.70	0	0.00	71.00	1	14,595	0.01%
2018/11/27	6	72.92	0	0.00	73.00	6	14,535	0.04%
2018/11/26	3	70.77	3	71.80	72.30	0	14,478	0.00%
2018/11/23	6	75.20	20	75.50	74.80	-14	14,229	-0.10%
2018/11/19	1	80.30	0	0.00	80.70	1	14,004	0.01%
2018/11/16	0	0.00	2	81.70	80.30	-2	14,049	-0.01%
2018/11/15	22	83.99	20	85.10	82.20	2	13,976	0.01%
2018/11/14	27	84.11	3	84.97	83.80	24	13,824	0.17%
2018/11/13	2	78.90	1	79.50	80.90	1	13,419	0.01%
2018/11/09	1	78.50	1	78.30	79.80	0	13,327	0.00%
2018/11/08	0	0.00	4	80.30	78.50	-4	13,296	-0.03%
2018/11/07	2	80.60	0	0.00	80.30	2	13,236	0.02%
2018/11/05	1	79.00	1	79.70	78.60	0	12,993	0.00%
2018/11/02	11	77.60	15	78.82	77.70	-4	12,891	-0.03%
2018/11/01	8	74.90	0	0.00	74.50	8	12,665	0.06%
2018/10/31	2	75.60	0	0.00	74.30	2	12,596	0.02%
2018/10/30	0	0.00	3	74.30	74.20	-3	12,473	-0.02%
2018/10/29	8	73.99	13	74.45	72.20	-5	12,330	-0.04%
2018/10/26	4	79.15	4	80.03	77.10	0	12,151	0.00%
2018/10/25	2	78.35	0	0.00	80.00	2	12,043	0.02%
2018/10/24	3	81.57	5	81.66	81.10	-2	11,906	-0.02%
2018/10/23	12	82.56	4	82.98	81.40	8	11,815	0.07%
2018/10/22	4	80.38	6	80.55	81.80	-2	11,596	-0.02%
2018/10/19	5	78.28	5	76.86	78.70	0	11,432	0.00%
2018/10/18	16	74.01	6	74.72	76.90	10	11,219	0.09%
2018/10/17	2	76.65	27	75.79	75.00	-25	10,919	-0.23%
2018/10/16	13	75.73	10	78.40	75.50	3	10,849	0.03%
2018/10/15	6	79.82	7	80.49	78.00	-1	10,703	-0.01%
2018/10/12	13	80.31	6	78.47	81.00	7	10,551	0.07%
2018/10/11	15	78.04	16	80.64	77.40	-1	10,349	-0.01%
2018/10/09	21	84.59	21	83.96	86.00	0	10,213	0.00%
2018/10/08	6	84.12	8	84.70	83.00	-2	10,041	-0.02%
2018/10/05	12	85.78	47	86.18	86.00	-35	9,870	-0.35%
2018/10/04	40	86.80	19	84.46	88.90	21	9,556	0.22%
2018/10/03	38	87.18	16	87.65	84.30	22	9,225	0.24%
2018/10/02	5	90.92	3	90.67	90.00	2	8,836	0.02%
2018/10/01	24	89.18	1	87.90	92.50	23	8,548	0.27%
2018/09/28	8	95.51	29	94.75	90.90	-21	8,092	-0.26%
2018/09/27	7	98.79	7	98.57	99.00	0	7,571	0.00%
2018/09/26	5	97.26	9	94.87	100.00	-4	7,234	-0.06%
2018/09/25	33	95.21	44	95.65	91.40	-11	6,718	-0.16%
2018/09/21	3	89.30	30	91.65	93.50	-27	6,141	-0.44%
2018/09/20	4	85.73	5	84.98	86.20	-1	5,790	-0.02%
2018/09/19	1	84.20	2	84.75	84.40	-1	5,686	-0.02%
2018/09/18	10	84.36	6	84.87	83.50	4	5,687	0.07%
2018/09/17	4	83.75	8	83.08	85.20	-4	5,506	-0.07%
2018/09/14	46	79.12	14	79.27	80.00	32	5,357	0.60%
2018/09/13	5	83.48	3	84.47	83.10	2	5,057	0.04%
2018/09/12	8	82.65	11	83.85	85.00	-3	4,890	-0.06%
2018/09/11	33	77.05	32	78.88	79.50	1	5,000	0.02%
2018/09/10	34	75.01	54	75.73	77.50	-20	4,947	-0.40%
2018/09/07	146	73.33	183	74.16	74.50	-37	4,690	-0.79%	大買/大賣/
2018/09/06	125	72.21	139	71.00	69.30	-14	4,552	-0.31%	大買/大賣/
2018/09/05	22	69.35	0	0.00	69.70	22	4,361	0.50%
2018/09/03	0	0.00	1	62.90	62.60	-1	4,278	-0.02%
2018/08/31	0	0.00	1	64.30	63.80	-1	4,283	-0.02%
2018/08/23	1	64.30	0	0.00	62.90	1	4,554	0.02%
2018/08/17	0	0.00	1	60.70	60.50	-1	4,488	-0.02%
2018/08/16	1	62.70	0	0.00	62.80	1	4,435	0.02%
2018/08/13	0	0.00	2	63.30	62.00	-2	4,511	-0.04%
2018/08/08	1	68.80	0	0.00	68.50	1	4,433	0.02%
2018/08/06	1	69.50	2	68.95	68.80	-1	4,434	-0.02%
2018/07/30	1	69.10	0	0.00	68.70	1	4,552	0.02%
2018/07/26	0	0.00	1	68.10	68.30	-1	4,516	-0.02%
2018/07/25	1	70.10	1	70.90	69.80	0	4,465	0.00%
2018/07/24	1	70.10	1	70.50	70.10	0	4,457	0.00%
2018/07/23	1	70.30	7	69.84	70.00	-6	4,763	-0.13%
2018/07/18	1	67.50	1	68.70	68.10	0	4,975	0.00%
2018/07/17	7	70.57	1	71.40	67.20	6	4,953	0.12%
2018/07/16	2	68.75	3	69.97	70.60	-1	4,762	-0.02%
2018/07/11	2	65.60	0	0.00	64.70	2	4,662	0.04%
2018/07/10	5	65.38	6	64.63	65.40	-1	4,665	-0.02%
2018/07/09	4	62.80	3	62.87	63.40	1	4,700	0.02%
2018/07/03	0	0.00	3	61.60	60.10	-3	6,390	-0.05%
2018/07/02	1	62.30	1	62.60	62.30	0	6,626	0.00%
2018/06/29	0	0.00	5	64.50	63.50	-5	7,054	-0.07%
2018/06/28	1	63.90	0	0.00	63.90	1	7,658	0.01%
2018/06/27	5	67.70	0	0.00	62.70	5	8,332	0.06%
2018/06/26	1	64.20	0	0.00	64.90	1	8,802	0.01%
2018/06/25	1	64.40	2	63.75	62.10	-1	8,792	-0.01%
2018/06/22	1	61.60	2	62.15	61.60	-1	8,963	-0.01%
2018/06/21	2	68.20	1	67.70	66.20	1	9,315	0.01%
2018/06/20	0	0.00	1	71.20	70.20	-1	9,496	-0.01%
2018/06/15	1	63.40	1	62.50	63.20	0	9,827	0.00%
2018/06/14	1	63.10	1	64.20	62.50	0	9,898	0.00%
2018/06/13	4	57.10	8	60.60	60.60	-4	10,054	-0.04%
2018/06/11	1	54.00	1	53.60	54.70	0	10,221	0.00%
2018/06/07	1	56.80	0	0.00	56.60	1	10,840	0.01%
2018/06/06	7	58.66	5	58.60	58.90	2	11,129	0.02%
2018/06/04	3	58.20	2	58.10	58.00	1	11,225	0.01%
2018/05/04	2	53.40	0	0.00	53.40	2	17,963	0.01%
2018/05/03	2	59.30	2	59.30	59.30	0	18,077	0.00%
2018/05/02	6	65.80	0	0.00	65.80	6	18,092	0.03%
2018/04/30	9	71.30	0	0.00	73.10	9	18,108	0.05%
2018/04/27	16	70.29	3	71.67	73.80	13	18,128	0.07%
2018/04/26	2	76.70	16	76.65	73.70	-14	17,823	-0.08%
2018/04/25	1	80.00	1	81.50	81.80	0	17,643	0.00%
2018/04/24	0	0.00	3	84.33	81.00	-3	17,647	-0.02%
2018/04/23	0	0.00	2	82.50	83.50	-2	17,918	-0.01%
2018/04/19	1	84.50	0	0.00	83.50	1	17,908	0.01%
2018/04/13	3	84.80	0	0.00	84.80	3	18,169	0.02%
2018/04/12	1	84.00	3	85.90	85.00	-2	18,343	-0.01%
2018/04/11	6	84.52	13	83.60	86.00	-7	18,776	-0.04%
2018/04/10	14	91.13	7	93.81	83.30	7	18,412	0.04%
2018/04/09	32	89.05	27	88.97	92.50	5	17,913	0.03%
2018/04/03	5	83.44	5	83.58	84.10	0	17,701	0.00%
2018/04/02	9	82.51	25	82.00	81.70	-16	17,646	-0.09%
2018/03/31	38	80.57	17	81.62	80.50	21	17,313	0.12%
2018/03/30	8	80.93	7	80.94	83.40	1	16,682	0.01%
2018/03/29	13	72.31	14	73.03	75.90	-1	15,958	-0.01%
2018/03/28	6	69.35	6	69.68	69.00	0	15,366	0.00%
2018/03/27	2	69.50	3	70.03	69.50	-1	15,310	-0.01%
2018/03/26	45	68.96	43	68.90	70.00	2	15,026	0.01%
2018/03/23	3	65.83	4	64.63	67.50	-1	14,647	-0.01%
2018/03/22	10	68.16	7	68.04	65.70	3	14,338	0.02%
2018/03/21	1	65.50	3	67.07	65.70	-2	13,650	-0.01%
2018/03/20	13	64.24	10	63.98	64.30	3	13,424	0.02%
2018/03/19	2	65.20	2	64.25	63.10	0	13,399	0.00%
2018/03/16	19	62.17	19	61.20	61.20	0	13,028	0.00%
2018/03/14	0	0.00	2	61.80	61.00	-2	12,787	-0.02%
2018/03/13	3	60.13	1	64.00	60.00	2	12,630	0.02%
2018/03/12	0	0.00	1	62.90	62.90	-1	12,141	-0.01%
2018/03/06	2	60.50	5	59.84	60.70	-3	11,486	-0.03%
2018/03/05	8	59.10	1	62.50	59.00	7	11,234	0.06%
2018/03/02	12	63.17	12	62.58	61.80	0	10,941	0.00%
2018/03/01	2	62.85	6	62.62	63.50	-4	10,699	-0.04%
2018/02/27	3	62.50	4	61.65	62.50	-1	10,391	-0.01%
2018/02/26	3	58.50	5	60.34	59.00	-2	10,017	-0.02%
2018/02/23	12	67.42	10	66.70	56.50	2	9,342	0.02%
2018/02/22	1	62.30	29	61.31	62.70	-28	8,886	-0.32%
2018/02/21	25	54.46	3	54.67	57.00	22	8,514	0.26%
2018/02/12	0	0.00	2	51.90	51.90	-2	8,049	-0.02%
2018/02/09	3	47.72	1	47.50	47.20	2	7,837	0.03%
2018/02/07	10	54.44	8	50.62	48.95	2	7,199	0.03%
2018/02/06	12	54.28	7	57.39	52.20	5	6,565	0.08%
2018/02/05	9	57.04	8	55.86	58.00	1	5,914	0.02%
2018/02/02	2	51.25	1	51.80	52.80	1	5,273	0.02%
2018/02/01	2	45.00	4	45.75	48.00	-2	4,891	-0.04%
2018/01/31	10	43.65	10	41.08	43.65	0	4,577	0.00%
2018/01/26	1	40.00	0	0.00	40.00	1	4,440	0.02%
2018/01/24	1	40.55	0	0.00	41.55	1	4,329	0.02%
2018/01/23	10	40.30	0	0.00	41.60	10	4,313	0.23%
2018/01/22	10	39.00	2	39.00	39.45	8	4,293	0.19%
2018/01/18	0	0.00	2	37.50	37.50	-2	4,220	-0.05%
2018/01/17	0	0.00	3	34.70	34.10	-3	4,175	-0.07%
2018/01/12	10	40.70	0	0.00	40.70	10	3,807	0.26%
2018/01/11	6	44.10	0	0.00	45.20	6	3,760	0.16%
2018/01/09	10	36.00	12	37.40	37.40	-2	3,597	-0.06%
2018/01/08	0	0.00	4	33.24	34.00	-4	3,450	-0.12%
2018/01/04	2	27.75	0	0.00	28.15	2	2,767	0.07%
2018/01/02	0	0.00	130	21.68	23.30	-130	2,309	-5.63%	大賣/鉅額交易