世紀鋼 (9958)-富邦-陽明券商分點個股進出

台股 » 個股 » 世紀鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

世紀鋼

(9958)

可現股當沖

股價
212.0
漲跌
▼3.5
漲幅
-1.62%
成交量
7,046張
產業
上市鋼鐵類股▼1.34%
814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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	5	214.67	137.1	213.11	212.00	-132.1	6,981	-1.89%	大賣/鉅額交易
2024/04/18	142	215.10	72	215.69	215.50	70	6,969	1.00%	大買/
2024/04/17	278	219.07	198.2	216.66	216.50	79.9	6,996	1.14%	大買/大賣/
2024/04/16	31.2	212.67	68.1	208.25	211.50	-36.9	7,118	-0.52%
2024/04/15	5	212.00	344.2	211.68	210.00	-339.2	7,041	-4.82%	大賣/鉅額交易
2024/04/12	315.3	204.01	48	199.43	206.50	267.3	6,916	3.86%	大買/鉅額交易
2024/04/11	149.7	208.70	29.2	203.11	200.50	120.5	6,878	1.75%	大買/鉅額交易
2024/04/10	37.4	222.55	35.1	223.27	222.50	2.3	6,709	0.03%
2024/04/09	7.1	212.57	9	212.56	212.00	-2	6,606	-0.03%
2024/04/08	9.2	211.76	6.3	211.64	213.50	2.8	6,659	0.04%
2024/04/03	9	212.72	4	213.63	216.00	5	6,637	0.08%
2024/04/02	7.2	215.93	135	212.52	212.50	-127.9	6,604	-1.94%	大賣/鉅額交易
2024/04/01	9.1	219.18	160	217.09	217.00	-150.9	6,618	-2.28%	大賣/鉅額交易
2024/03/29	44.1	221.72	382	219.58	218.50	-337.9	6,595	-5.12%	大賣/鉅額交易
2024/03/28	260.8	224.35	61	223.88	221.00	199.8	6,601	3.03%	大買/鉅額交易
2024/03/27	7.2	225.15	116	222.97	221.50	-108.8	6,580	-1.65%	大賣/鉅額交易
2024/03/26	172.2	235.15	143	234.81	228.50	29.2	6,614	0.44%	大買/大賣/
2024/03/25	145.2	234.02	10	235.20	237.50	135.2	6,471	2.09%	大買/鉅額交易
2024/03/22	10.2	223.29	194	222.15	221.00	-183.8	6,440	-2.85%	大賣/鉅額交易
2024/03/21	224.2	219.38	190.1	221.09	219.50	34.2	6,438	0.53%	大買/大賣/
2024/03/20	305.1	208.04	94.8	208.03	207.50	210.3	6,744	3.12%	大買/鉅額交易
2024/03/19	165	217.09	72	217.67	217.50	93	6,635	1.40%	大買/
2024/03/18	9	224.67	8	223.56	224.00	1	6,628	0.02%
2024/03/15	9	227.61	234	225.49	225.00	-225	6,641	-3.39%	大賣/鉅額交易
2024/03/14	298.3	241.44	53	236.09	232.00	245.3	6,668	3.68%	大買/鉅額交易
2024/03/13	22	249.73	45	252.99	246.00	-23	6,671	-0.34%
2024/03/12	19	245.37	28.5	244.74	248.50	-9.5	6,712	-0.14%
2024/03/11	35	234.44	4	233.38	230.50	31	6,718	0.46%
2024/03/08	217.1	242.55	214.3	237.98	238.50	2.8	6,830	0.04%	大買/大賣/
2024/03/07	329.5	240.86	278	241.28	241.00	51.5	6,793	0.76%	大買/大賣/
2024/03/06	3.2	246.28	60	248.38	248.00	-56.8	6,691	-0.85%
2024/03/05	150.1	247.10	208.3	250.02	249.00	-58.2	6,663	-0.87%	大買/大賣/
2024/03/04	195.1	261.67	34	252.94	252.50	161.1	6,596	2.44%	大買/鉅額交易
2024/03/01	326	256.53	283	259.10	260.00	43	6,539	0.66%	大買/大賣/
2024/02/29	193.2	262.14	62.1	262.93	257.50	131.2	6,506	2.02%	大買/鉅額交易
2024/02/27	288.1	252.32	11.1	250.01	249.50	276.9	6,532	4.24%	大買/鉅額交易
2024/02/26	168	253.04	259.2	256.54	254.00	-91.2	6,507	-1.40%	大買/大賣/
2024/02/23	399.6	260.17	302	257.96	253.00	97.6	6,487	1.50%	大買/大賣/
2024/02/22	2.5	250.40	17.1	250.08	254.50	-14.6	6,364	-0.23%
2024/02/21	6	237.83	4	236.50	236.50	2	6,285	0.03%
2024/02/20	58	239.62	56.1	238.63	237.50	1.9	6,315	0.03%
2024/02/19	287	244.13	191.2	241.45	240.50	95.8	6,365	1.51%	大買/大賣/
2024/02/16	256	243.98	333.1	247.33	248.00	-77.1	6,428	-1.20%	大買/大賣/
2024/02/15	96	223.37	140	227.20	235.00	-44	6,407	-0.69%	大賣/
2024/02/05	40.1	221.25	6	219.92	219.00	34.1	6,563	0.52%
2024/02/02	32	217.36	15	217.70	216.50	17	6,768	0.25%
2024/02/01	58.1	219.86	5	218.80	217.00	53.1	6,831	0.78%
2024/01/31	74	218.55	82.2	219.29	219.00	-8.2	6,912	-0.12%
2024/01/30	129	225.60	201.5	224.36	222.50	-72.5	6,893	-1.05%	大買/大賣/
2024/01/29	70.1	225.44	281	224.83	225.00	-210.9	6,876	-3.07%	大賣/鉅額交易
2024/01/26	6.2	221.11	14	220.00	219.50	-7.8	6,900	-0.11%
2024/01/25	40	216.61	16	217.78	217.00	24	6,971	0.34%
2024/01/24	127	217.39	91.1	216.21	216.50	35.9	7,217	0.50%	大買/
2024/01/23	206	211.30	162	219.42	220.50	44	7,271	0.60%	大買/大賣/
2024/01/22	12	205.21	70.3	199.21	205.50	-58.3	7,049	-0.83%
2024/01/19	127.1	193.42	118	193.28	191.00	9.1	6,986	0.13%	大買/大賣/
2024/01/18	170	200.23	22.2	197.62	197.00	147.8	6,972	2.12%	大買/鉅額交易
2024/01/17	12	204.13	15.6	203.31	205.00	-3.6	6,919	-0.05%
2024/01/16	130.1	204.11	87	204.44	204.50	43.1	6,830	0.63%	大買/
2024/01/15	160.4	194.84	250.3	200.58	203.50	-89.8	6,744	-1.33%	大買/大賣/
2024/01/12	98.3	189.78	106	189.30	189.00	-7.8	6,546	-0.12%	大賣/
2024/01/11	16	187.97	58	189.03	191.50	-42	6,489	-0.65%
2024/01/10	20	180.84	64	185.61	189.00	-44	6,488	-0.68%
2024/01/09	0	0.00	8	185.75	186.50	-8	6,323	-0.13%
2024/01/08	0	183.50	1	185.50	183.50	-1	6,330	-0.02%
2024/01/05	0	0.00	25.1	183.72	183.50	-25.1	6,336	-0.40%
2024/01/04	0	0.00	3	179.99	180.00	-3	6,296	-0.05%
2024/01/02	2	175.50	9	176.50	173.50	-7	6,320	-0.11%
2023/12/29	0	0.00	2	174.75	174.50	-2	6,333	-0.03%
2023/12/28	0	172.50	7	172.79	173.50	-7	6,368	-0.11%
2023/12/27	5.1	169.24	3	168.00	168.00	2.1	6,389	0.03%
2023/12/26	2	170.50	2	172.50	172.50	0	6,375	0.00%
2023/12/25	5	169.81	0	0.00	168.00	5	6,407	0.08%
2023/12/22	2	172.01	1	175.00	171.50	1	6,401	0.02%
2023/12/21	14	173.64	5	173.50	173.50	9	6,430	0.14%
2023/12/20	0	0.00	3	181.00	178.00	-3	6,423	-0.05%
2023/12/19	12	182.45	13	182.38	181.50	-1	6,383	-0.02%
2023/12/18	3.3	180.38	3	181.17	181.50	0.3	6,314	0.00%
2023/12/15	121.5	186.29	95.1	183.87	172.00	26.4	6,262	0.42%	大買/
2023/12/14	7	187.07	18	184.67	186.50	-11	5,929	-0.19%
2023/12/13	8	183.75	5	182.00	180.00	3	6,067	0.05%
2023/12/12	1	181.50	33.1	181.17	181.00	-32.1	6,307	-0.51%
2023/12/11	33.1	177.59	5	178.20	179.00	28.1	6,307	0.45%
2023/12/08	3.2	182.38	23	183.26	182.50	-19.8	6,312	-0.31%
2023/12/07	17.5	178.67	16.1	181.78	182.00	1.4	6,321	0.02%
2023/12/06	4	177.75	26	178.50	180.00	-22	6,256	-0.35%
2023/12/05	8.2	177.59	31	177.11	179.00	-22.9	6,182	-0.37%
2023/12/04	4	169.75	34	170.16	171.00	-30	6,046	-0.50%
2023/12/01	1	167.50	2	165.50	167.00	-1	6,117	-0.02%
2023/11/30	4	166.00	0	0.00	166.00	4	6,185	0.06%
2023/11/29	5	167.00	1	166.50	166.00	4	6,221	0.06%
2023/11/28	10	167.45	1	167.00	166.50	9	6,249	0.14%
2023/11/27	9	168.94	7	166.50	166.50	2	6,305	0.03%
2023/11/24	34	173.81	26	171.56	173.50	8	6,299	0.13%
2023/11/22	0	0.00	12	168.83	168.00	-12	6,358	-0.19%
2023/11/21	0.1	165.50	0	0.00	163.50	0.1	6,356	0.00%
2023/11/20	4	165.75	20	167.75	165.50	-16	6,356	-0.25%
2023/11/17	4	169.13	0	0.00	168.50	4	6,332	0.06%
2023/11/16	0	0.00	7	168.29	170.00	-7	6,303	-0.11%
2023/11/15	24.5	170.06	32	167.48	165.50	-7.5	6,246	-0.12%
2023/11/14	9	166.67	18	167.31	169.00	-9	6,146	-0.15%
2023/11/13	26.3	167.87	14	165.82	166.00	12.3	6,074	0.20%
2023/11/10	22.1	154.86	5	156.30	159.00	17.1	5,813	0.29%
2023/11/09	5	148.20	2	149.50	151.00	3	5,631	0.05%
2023/11/08	2	145.50	6	146.00	147.00	-4	5,657	-0.07%
2023/11/07	3	139.83	1	140.00	140.00	2	5,620	0.04%
2023/11/06	7	142.00	5.4	142.06	141.00	1.6	5,696	0.03%
2023/11/03	9	137.28	3	138.67	140.00	6	5,700	0.11%
2023/11/02	27.4	141.41	13	139.69	139.50	14.4	5,716	0.25%
2023/11/01	14	138.82	25.3	139.97	143.50	-11.3	5,589	-0.20%
2023/10/31	15.4	157.50	16	153.63	150.50	-0.6	5,324	-0.01%
2023/10/30	8	168.50	20	167.90	167.00	-12	5,302	-0.23%
2023/10/27	1	164.00	0	0.00	167.50	1	5,387	0.02%
2023/10/26	3	168.00	4	163.75	164.00	-1	5,434	-0.02%
2023/10/25	6	170.50	0	0.00	170.00	6	5,423	0.11%
2023/10/24	1	172.00	0	0.00	172.00	1	5,466	0.02%
2023/10/23	0	0.00	1	173.00	173.00	-1	5,583	-0.02%
2023/10/20	8.1	168.75	6	170.58	170.50	2.1	5,712	0.04%
2023/10/19	1.1	173.91	2	174.00	173.00	-0.9	5,913	-0.02%
2023/10/18	1	174.00	35	174.16	175.00	-34	5,963	-0.57%
2023/10/17	42	179.82	10	179.95	179.50	32	5,956	0.54%
2023/10/16	7	175.43	3	177.50	175.50	4	6,000	0.07%
2023/10/13	5	171.60	0	0.00	172.00	5	6,119	0.08%
2023/10/12	0	0.00	12.2	174.08	175.50	-12.2	6,335	-0.19%
2023/10/11	6	175.25	4	175.02	172.00	2	6,489	0.03%
2023/10/06	14	174.43	1	177.00	176.00	13	6,735	0.19%
2023/10/05	6.3	177.61	17	176.26	175.00	-10.7	6,810	-0.16%
2023/10/04	5.1	181.04	3	180.50	182.00	2.1	6,988	0.03%
2023/10/03	3	178.17	0	0.00	176.50	3	7,197	0.04%
2023/10/02	2	182.75	6	183.75	182.50	-4	7,640	-0.05%
2023/09/28	1	181.00	0	0.00	181.00	1	7,767	0.01%
2023/09/27	3	180.17	5	182.30	183.00	-2	7,818	-0.03%
2023/09/26	3	183.00	4	180.75	179.00	-1	7,938	-0.01%
2023/09/25	13.2	175.64	5	176.30	177.50	8.2	8,099	0.10%
2023/09/22	10	181.25	12	181.54	181.00	-2	8,446	-0.02%
2023/09/21	11	182.68	9	183.78	181.00	2	8,655	0.02%
2023/09/20	13	185.35	7.3	186.77	183.00	5.7	8,701	0.07%
2023/09/19	31	186.18	21.1	187.13	187.00	9.9	8,614	0.11%
2023/09/18	33.1	188.52	38.2	190.99	188.00	-5.1	8,476	-0.06%
2023/09/15	14.3	179.31	16	175.84	178.50	-1.7	8,215	-0.02%
2023/09/14	9	167.56	16	165.19	167.50	-7	7,911	-0.09%
2023/09/13	15	159.53	5	161.90	160.50	10	7,851	0.13%
2023/09/12	17	168.21	9	168.83	165.50	8	7,792	0.10%
2023/09/11	11	171.09	3	170.00	170.00	8	7,726	0.10%
2023/09/08	27	166.98	13	168.65	166.50	14	7,673	0.18%
2023/09/07	14	165.39	13	166.35	165.50	1	7,677	0.01%
2023/09/06	16	168.59	18	170.06	166.00	-2	7,691	-0.03%
2023/09/05	11	164.50	19	162.13	165.00	-8	7,660	-0.10%
2023/09/04	5	158.90	2	159.00	159.00	3	7,600	0.04%
2023/09/01	6.1	158.75	7	160.71	159.00	-0.9	7,583	-0.01%
2023/08/31	7.1	159.64	12	160.25	160.00	-4.9	7,547	-0.06%
2023/08/30	5	157.80	2	156.75	157.50	3	7,489	0.04%
2023/08/29	19	158.21	16	158.19	157.00	3	7,445	0.04%
2023/08/28	0	149.50	25	149.88	150.00	-25	7,327	-0.34%
2023/08/25	0	0.00	2.1	141.33	144.00	-2.1	7,256	-0.03%
2023/08/24	0	0.00	2	142.25	142.50	-2	7,278	-0.03%
2023/08/23	0	0.00	6	142.17	142.00	-6	7,413	-0.08%
2023/08/22	15	138.70	1	138.00	138.00	14	7,463	0.19%
2023/08/21	3	138.50	1	139.00	138.50	2	7,474	0.03%
2023/08/18	3	140.33	20	142.10	138.50	-17	7,510	-0.23%
2023/08/17	1.1	138.05	5	140.90	143.50	-3.9	7,497	-0.05%
2023/08/16	1	137.00	2	137.50	137.00	-1	7,498	-0.01%
2023/08/15	4	139.13	5	139.30	140.00	-1	7,496	-0.01%
2023/08/14	5	136.90	26	137.54	139.00	-21	7,452	-0.28%
2023/08/11	9	143.00	1	142.50	143.50	8	7,361	0.11%
2023/08/10	15	145.37	9.1	146.93	145.00	5.9	7,284	0.08%
2023/08/09	5	151.10	1.1	151.63	151.50	3.9	7,190	0.05%
2023/08/08	32	158.30	36	158.21	157.00	-4	7,172	-0.06%
2023/08/07	2	153.50	0	0.00	153.00	2	7,096	0.03%
2023/08/04	6	152.92	5	153.50	153.00	1	7,112	0.01%
2023/08/02	12.2	157.41	20	150.98	151.50	-7.9	7,156	-0.11%
2023/08/01	18.1	155.13	22	155.86	156.00	-3.9	7,157	-0.06%
2023/07/31	5	165.40	7.1	164.93	160.50	-2.1	7,087	-0.03%
2023/07/28	10	161.25	10.2	165.04	165.50	-0.2	7,045	0.00%
2023/07/27	16	163.09	10	164.50	163.50	6	7,092	0.08%
2023/07/26	11	163.82	9	166.17	164.00	2	7,021	0.03%
2023/07/25	19	161.97	20	165.10	164.50	-1	6,878	-0.01%
2023/07/24	3	154.33	16	160.06	158.50	-13	6,735	-0.19%
2023/07/21	33	145.77	6	147.67	149.50	27	6,458	0.42%
2023/07/20	0	0.00	15	146.07	147.50	-15	6,443	-0.23%
2023/07/19	1	141.50	1.4	142.21	142.50	-0.4	6,420	-0.01%
2023/07/18	34	142.81	8.1	143.57	141.50	25.9	6,490	0.40%
2023/07/17	20.1	148.53	11.7	148.50	149.00	8.4	6,392	0.13%
2023/07/14	10	145.35	13.5	146.65	144.00	-3.5	6,242	-0.06%
2023/07/13	31	148.94	38.5	145.60	144.50	-7.5	6,123	-0.12%
2023/07/12	11	141.50	9	141.56	143.00	2	5,938	0.03%
2023/07/11	31.5	142.94	16.2	141.56	140.50	15.3	5,853	0.26%
2023/07/10	26	145.33	31.5	145.98	146.00	-5.5	5,727	-0.10%
2023/07/07	11.3	139.00	63	143.25	144.00	-51.7	5,747	-0.90%
2023/07/06	7	135.64	9	136.06	136.50	-2	5,326	-0.04%
2023/07/05	7	132.14	0	0.00	131.00	7	5,329	0.13%
2023/07/04	1	133.50	9	135.67	133.50	-8	5,304	-0.15%
2023/07/03	11	139.09	5	138.90	137.50	6	5,175	0.12%
2023/06/30	56	130.61	71	133.13	136.00	-15	4,961	-0.30%
2023/06/29	3	123.33	12	128.00	129.50	-9	4,553	-0.20%
2023/06/28	1	118.00	31	116.31	118.00	-30	4,363	-0.69%
2023/06/27	0	0.00	3	112.83	113.00	-3	4,255	-0.07%
2023/06/26	0	0.00	7	112.00	112.50	-7	4,252	-0.16%
2023/06/20	0	0.00	7	112.50	112.50	-7	4,249	-0.16%
2023/06/19	1	114.00	3	113.17	112.50	-2	4,251	-0.05%
2023/06/16	3	114.00	1	114.00	113.00	2	4,261	0.05%
2023/06/15	8	111.25	3	112.17	113.00	5	4,258	0.12%
2023/06/14	3	109.33	0	109.00	111.00	3	4,242	0.07%
2023/06/13	11	111.18	1	109.00	108.50	10	4,231	0.24%
2023/06/12	25	114.96	4	114.88	112.50	21	4,226	0.50%
2023/06/09	21.2	112.89	11.1	114.71	116.00	10.1	4,198	0.24%
2023/06/08	2	111.02	14	113.29	110.00	-12	4,149	-0.29%
2023/06/07	0.3	112.00	0.2	112.00	112.50	0.1	4,176	0.00%
2023/06/06	1.1	109.50	3	110.00	110.00	-2	4,162	-0.05%
2023/06/05	0	0.00	2	110.50	109.50	-2	4,162	-0.05%
2023/06/02	3	111.17	1	110.00	110.00	2	4,182	0.05%
2023/06/01	7	110.00	3	110.50	111.00	4	4,174	0.10%
2023/05/31	3.2	109.15	1	108.50	109.00	2.2	4,137	0.05%
2023/05/30	7.1	110.27	3.1	109.37	109.50	4	4,128	0.10%
2023/05/29	22	109.39	22	111.23	109.50	0	4,073	0.00%
2023/05/26	1.2	99.50	20	102.63	103.00	-18.8	3,928	-0.48%
2023/05/24	12.2	98.82	0	0.00	98.60	12.2	3,857	0.31%
2023/05/23	5.3	103.98	6	102.83	101.00	-0.8	3,851	-0.02%
2023/05/22	2.1	101.83	8	102.13	102.50	-5.9	3,926	-0.15%
2023/05/19	12	98.28	0	0.00	98.00	12	3,934	0.31%
2023/05/18	8	100.15	0	0.00	99.70	8	3,932	0.20%
2023/05/17	1	99.80	5	99.70	100.00	-4	3,948	-0.10%
2023/05/16	7	98.96	3	99.17	98.90	4	3,959	0.10%
2023/05/15	1	98.50	0	0.00	98.20	1	3,957	0.03%
2023/05/12	5	99.56	2	100.00	100.00	3	3,985	0.08%
2023/05/11	9	100.43	8	100.34	100.00	1	3,975	0.03%
2023/05/10	1	103.50	0	0.00	103.50	1	3,949	0.03%
2023/05/09	6	105.67	3	105.50	103.00	3	3,939	0.08%
2023/05/08	14	109.57	1	109.50	109.00	13	3,971	0.33%
2023/05/05	0	0.00	5	115.00	114.00	-5	3,883	-0.13%
2023/05/04	1	116.50	2.4	116.53	117.50	-1.4	3,912	-0.03%
2023/05/03	11	116.41	12.5	115.52	116.00	-1.5	4,009	-0.04%
2023/05/02	3.2	112.19	4	113.38	113.50	-0.9	3,968	-0.02%
2023/04/28	3.1	110.50	4	110.13	110.50	-1	3,980	-0.02%
2023/04/27	12.1	109.37	2	108.50	108.50	10.1	4,030	0.25%
2023/04/26	8	110.19	6.1	110.84	111.00	1.9	4,020	0.05%
2023/04/25	7.1	111.80	3	109.00	109.00	4.1	4,004	0.10%
2023/04/24	2	112.50	2.1	113.50	113.50	-0.1	3,966	0.00%
2023/04/21	16.2	116.12	18	116.22	115.00	-1.9	3,934	-0.05%
2023/04/20	6	116.67	19	117.03	114.50	-13	3,810	-0.34%
2023/04/19	19.1	117.79	15.1	118.45	115.50	4	3,799	0.11%
2023/04/18	11	115.59	2	115.75	114.00	9	3,722	0.24%
2023/04/17	10	115.45	9	115.61	115.50	1	3,711	0.03%
2023/04/14	9.5	112.42	5.1	112.00	112.00	4.4	3,647	0.12%
2023/04/13	7	112.29	14.7	113.65	112.50	-7.7	3,634	-0.21%
2023/04/12	12.2	103.17	43	109.20	112.50	-30.8	3,558	-0.87%
2023/04/11	5	104.00	3	105.17	106.00	2	3,367	0.06%
2023/04/10	13.4	106.04	26	105.85	105.00	-12.6	3,443	-0.37%
2023/04/07	2	102.00	8	101.88	102.50	-6	3,296	-0.18%
2023/04/06	1	94.60	7	97.34	98.00	-6	3,247	-0.18%
2023/03/31	2.7	94.16	4	94.33	94.60	-1.3	3,358	-0.04%
2023/03/30	6	92.03	4	92.30	92.40	2	3,436	0.06%
2023/03/29	11.5	94.78	2	93.70	93.60	9.5	3,410	0.28%
2023/03/28	3	96.83	1	97.00	96.50	2	3,430	0.06%
2023/03/27	4	97.85	0	0.00	97.30	4	3,450	0.12%
2023/03/24	0	0.00	1	99.10	99.00	-1	3,489	-0.03%
2023/03/23	1	98.80	2	99.20	99.00	-1	3,527	-0.03%
2023/03/22	2	98.55	1	98.40	98.30	1	3,549	0.03%
2023/03/21	4	99.05	5	100.00	98.50	-1	3,565	-0.03%
2023/03/20	0.2	100.50	2	100.50	99.50	-1.8	3,563	-0.05%
2023/03/17	1	97.70	0	0.00	97.60	1	3,593	0.03%
2023/03/16	6	96.13	6	96.48	96.10	0	3,686	0.00%
2023/03/15	10	98.25	4	98.30	97.90	6	3,776	0.16%
2023/03/14	3	100.83	12	101.00	99.50	-9	3,823	-0.24%
2023/03/13	7	100.76	3	102.33	102.00	4	3,864	0.10%
2023/03/10	19.5	99.08	7	98.86	98.50	12.5	3,921	0.32%
2023/03/09	4	103.00	2	103.50	102.50	2	3,897	0.05%
2023/03/08	1	105.00	0	0.00	105.00	1	3,900	0.03%
2023/03/07	2	107.00	4	105.75	107.00	-2	3,966	-0.05%
2023/03/03	0	0.00	6	103.00	102.50	-6	3,964	-0.15%
2023/03/01	4	104.50	0	0.00	104.50	4	4,002	0.10%
2023/02/24	0	0.00	0.2	105.00	104.00	-0.2	4,103	0.00%
2023/02/23	0	0.00	12	106.04	106.50	-12	4,187	-0.29%
2023/02/22	1.1	104.64	2.1	106.22	106.00	-1	4,189	-0.02%
2023/02/21	4	106.50	2.1	105.48	105.50	1.9	4,176	0.05%
2023/02/20	3	106.00	9	105.61	106.50	-6	4,187	-0.14%
2023/02/17	1.1	100.07	2	101.50	102.50	-0.9	4,128	-0.02%
2023/02/16	2.3	99.94	1	99.50	99.00	1.3	4,124	0.03%
2023/02/15	1	100.50	4	100.25	100.00	-3	4,121	-0.07%
2023/02/14	0	0.00	1	98.20	99.00	-1	4,113	-0.02%
2023/02/13	0	97.30	0	0.00	96.90	0	4,129	0.00%
2023/02/10	6	96.70	33	96.48	97.30	-27	4,152	-0.65%
2023/02/09	1	97.70	4	98.43	97.70	-3	4,117	-0.07%
2023/02/08	6	98.45	4.1	98.46	98.40	2	4,093	0.05%
2023/02/07	2	100.00	9	100.37	99.50	-7	4,073	-0.17%
2023/02/06	14	100.27	4	101.75	99.60	10	4,063	0.25%
2023/02/03	16	104.25	1.1	104.91	105.00	14.9	3,971	0.38%
2023/02/02	3.2	105.47	7	106.21	105.50	-3.8	4,028	-0.09%
2023/02/01	16.1	105.40	43	106.41	105.00	-26.9	3,987	-0.68%
2023/01/31	1	98.20	3	97.57	99.10	-2	3,898	-0.05%
2023/01/30	1	96.60	10	95.40	95.80	-9	3,893	-0.23%
2023/01/17	2	94.80	8	94.89	95.00	-6	4,001	-0.15%
2023/01/16	0	0.00	1	92.60	92.90	-1	4,039	-0.02%
2023/01/13	21	93.23	0	0.00	91.70	21	4,093	0.51%
2023/01/12	2	93.40	9	93.48	92.60	-7	4,140	-0.17%
2023/01/11	3	93.40	0	0.00	93.30	3	4,190	0.07%
2023/01/10	10	94.01	4	93.75	93.30	6	4,159	0.14%
2023/01/09	0	91.40	10	92.72	93.30	-10	4,100	-0.24%
2023/01/06	3	89.83	1.1	90.41	89.80	1.9	4,022	0.05%
2023/01/05	19	90.45	13	89.72	89.50	6	4,011	0.15%
2023/01/04	3	91.90	2	92.00	91.70	1	3,978	0.03%
2023/01/03	5	89.80	8	90.71	90.90	-3	3,951	-0.08%
2022/12/30	10.1	89.42	5	89.04	88.60	5.1	3,912	0.13%
2022/12/29	3	90.27	5.1	91.32	90.80	-2.1	3,854	-0.05%
2022/12/28	3.1	91.10	17.1	91.35	91.90	-14	3,763	-0.37%
2022/12/27	0	0.00	3	87.63	88.00	-3	3,626	-0.08%
2022/12/26	5	86.70	1	86.90	86.20	4	3,627	0.11%
2022/12/23	9.2	90.96	32	91.31	88.90	-22.8	3,619	-0.63%
2022/12/22	38	87.25	31	88.29	90.00	7	3,537	0.20%
2022/12/21	1	85.50	1	84.40	83.70	0	3,507	0.00%
2022/12/20	2	83.45	1	82.20	81.70	1	3,520	0.03%
2022/12/19	2	86.40	0	0.00	85.50	2	3,524	0.06%
2022/12/16	5	88.68	10	89.70	87.70	-5	3,573	-0.14%
2022/12/15	6	90.93	7	91.21	90.90	-1	3,556	-0.03%
2022/12/14	0	0.00	8	89.55	90.30	-8	3,528	-0.23%
2022/12/13	5	88.74	1	89.20	87.80	4	3,500	0.11%
2022/12/12	2	87.05	1	88.50	88.30	1	3,484	0.03%
2022/12/09	2	89.25	1	89.40	88.50	1	3,476	0.03%
2022/12/08	7	89.23	24	88.87	90.00	-17	3,421	-0.50%
2022/12/07	18	87.07	3	86.93	85.90	15	3,324	0.45%
2022/12/06	13	90.29	20	90.72	90.20	-7	3,217	-0.22%
2022/12/05	13	88.89	4	89.43	88.80	9	3,152	0.29%
2022/12/02	3.1	88.91	18	88.63	88.70	-14.9	3,095	-0.48%
2022/12/01	2.1	84.95	6	85.63	85.70	-3.9	3,011	-0.13%
2022/11/30	3	84.57	1	84.60	85.00	2	2,989	0.07%
2022/11/29	6	83.98	6.2	84.92	85.10	-0.2	2,969	-0.01%
2022/11/28	3	81.43	24	80.68	82.50	-21	2,896	-0.73%
2022/11/25	0	0.00	1	82.10	80.50	-1	2,882	-0.03%
2022/11/24	2.1	81.43	2	82.50	82.50	0.1	2,859	0.00%
2022/11/23	13.1	83.22	3	82.63	82.10	10.1	2,838	0.36%
2022/11/22	21	84.30	3	83.27	82.90	18	2,816	0.64%
2022/11/21	7	84.74	19	83.06	86.30	-12	2,738	-0.44%
2022/11/18	3	80.23	0	0.00	79.50	3	2,648	0.11%
2022/11/16	3	80.83	1	81.90	81.90	2	2,656	0.08%
2022/11/15	8	81.80	5	81.84	81.80	3	2,614	0.11%
2022/11/14	5	80.82	8	80.91	81.70	-3	2,645	-0.11%
2022/11/11	4	78.48	2	78.80	78.50	2	2,801	0.07%
2022/11/10	0	0.00	3	79.87	79.60	-3	3,002	-0.10%
2022/11/09	7	79.51	0	0.00	78.30	7	3,016	0.23%
2022/11/08	3	80.80	4.1	80.52	80.20	-1.1	2,979	-0.04%
2022/11/04	3	77.40	3	78.50	78.50	0	2,964	0.00%
2022/11/03	0	0.00	2	79.20	78.40	-2	2,957	-0.07%
2022/11/02	3	78.60	3	78.70	78.70	0	2,941	0.00%
2022/11/01	0	0.00	7	78.73	78.90	-7	2,928	-0.24%
2022/10/31	7	77.93	33	78.36	77.00	-26	2,895	-0.90%
2022/10/28	7	80.81	1	81.50	80.80	6	2,838	0.21%
2022/10/27	11	79.25	6	79.83	81.20	5	2,823	0.18%
2022/10/26	19	79.31	16	79.63	80.00	3	2,780	0.11%
2022/10/25	20	78.80	10	78.17	80.00	10	2,724	0.37%
2022/10/24	21	76.18	12.2	77.11	78.10	8.8	2,582	0.34%
2022/10/21	1	72.50	7	73.29	73.60	-6	2,496	-0.24%
2022/10/20	17	69.96	3	70.03	71.60	14	2,421	0.58%
2022/10/19	7	70.06	2	69.95	70.40	5	2,376	0.21%
2022/10/18	0	0.00	1	66.00	66.30	-1	2,337	-0.04%
2022/10/17	1	63.40	2	64.55	64.80	-1	2,358	-0.04%
2022/10/14	5	65.80	4	65.50	65.40	1	2,359	0.04%
2022/10/13	0	0.00	0.2	65.22	63.40	-0.2	2,375	-0.01%
2022/10/11	0	0.00	3	65.87	66.80	-3	2,416	-0.12%
2022/10/07	0	0.00	1	66.50	66.00	-1	2,409	-0.04%
2022/10/06	4	66.33	0	0.00	66.00	4	2,469	0.16%
2022/10/05	1	66.90	1	66.30	66.20	0	2,505	0.00%
2022/10/04	1	64.90	0	0.00	65.40	1	2,561	0.04%
2022/10/03	2	62.85	0	0.00	63.60	2	2,546	0.08%
2022/09/30	3	62.13	2	62.40	62.80	1	2,559	0.04%
2022/09/29	2.2	63.68	1	64.30	62.10	1.2	2,542	0.05%
2022/09/28	16	64.18	2	66.50	63.00	14	2,539	0.55%
2022/09/27	18	66.52	0	0.00	66.80	18	2,548	0.71%
2022/09/26	6	68.35	1	68.00	66.40	5	2,544	0.20%
2022/09/23	28.2	73.53	3	71.10	70.40	25.2	2,556	0.99%
2022/09/22	9	76.37	0	0.00	76.20	9	2,561	0.35%
2022/09/21	4	79.50	1	79.30	78.30	3	2,574	0.12%
2022/09/20	1	78.10	0	0.00	77.90	1	2,636	0.04%
2022/09/19	7	81.03	1	83.00	80.80	6	2,673	0.22%
2022/09/16	1	82.80	1	82.50	81.90	0	2,731	0.00%
2022/09/15	0	0.00	2	83.00	82.80	-2	2,743	-0.07%
2022/09/14	1	82.20	0	0.00	82.50	1	2,775	0.04%
2022/09/13	0	0.00	0.1	84.00	83.50	-0.1	2,794	0.00%
2022/09/12	4	83.10	3.1	81.90	83.70	0.9	2,837	0.03%
2022/09/08	0	0.00	1	82.80	83.20	-1	2,926	-0.03%
2022/09/07	2	80.50	3.3	81.44	80.50	-1.3	2,967	-0.04%
2022/09/06	2	82.45	2.1	82.26	82.00	0	3,156	0.00%
2022/09/05	0	0.00	4	84.58	83.00	-4	3,182	-0.13%
2022/09/02	1	84.61	0	0.00	84.60	1	3,185	0.03%
2022/09/01	0.1	85.83	0	0.00	85.30	0.1	3,198	0.00%
2022/08/31	1	87.10	3	87.30	87.30	-2	3,214	-0.06%
2022/08/30	2	86.40	1	85.80	86.50	1	3,228	0.03%
2022/08/26	18.1	87.16	1	88.60	86.10	17.1	3,237	0.53%
2022/08/25	1	87.70	2	87.65	87.70	-1	3,223	-0.03%
2022/08/24	3	87.83	3	88.20	88.20	0	3,225	0.00%
2022/08/23	2.3	86.87	2	86.80	86.60	0.3	3,215	0.01%
2022/08/22	2	85.60	1	85.50	86.20	1	3,253	0.03%
2022/08/19	6	85.05	42	86.33	86.50	-36	3,243	-1.11%
2022/08/18	67	83.59	57.1	84.16	83.90	9.9	3,198	0.31%
2022/08/17	88	90.89	69	88.92	88.00	19	3,013	0.63%
2022/08/16	5	99.18	2	98.95	97.70	3	2,843	0.11%
2022/08/15	0	0.00	1	101.00	101.00	-1	2,818	-0.04%
2022/08/11	2	99.25	63	99.42	99.10	-61	2,927	-2.08%
2022/08/09	5	100.60	2	100.75	101.00	3	2,968	0.10%
2022/08/08	1	98.00	0	0.00	100.00	1	3,027	0.03%
2022/08/05	1	98.80	2	98.80	98.90	-1	3,159	-0.03%
2022/08/04	4	97.10	2	97.10	97.20	2	3,186	0.06%
2022/08/03	0	0.00	1	99.80	99.90	-1	3,194	-0.03%
2022/08/02	4	99.85	7	99.23	98.90	-3	3,214	-0.09%
2022/08/01	1	102.00	1	102.50	101.50	0	3,236	0.00%
2022/07/29	0	0.00	2	102.00	102.00	-2	3,250	-0.06%
2022/07/28	0	0.00	6	100.50	100.50	-6	3,278	-0.18%
2022/07/27	1	99.90	1	99.90	101.00	0	3,344	0.00%
2022/07/26	3	100.53	0	0.00	99.40	3	3,399	0.09%
2022/07/25	2	100.75	6.1	100.58	100.00	-4.1	3,457	-0.12%
2022/07/22	5	98.00	5	98.00	98.00	0	3,576	0.00%
2022/07/21	6	96.58	2	97.90	97.80	4	3,745	0.11%
2022/07/20	3	97.27	1	97.90	97.40	2	4,535	0.04%
2022/07/19	7	97.16	2	96.70	97.40	5	4,609	0.11%
2022/07/18	2.1	93.04	0	94.00	94.50	2.1	4,654	0.04%
2022/07/15	1	95.30	0	0.00	94.40	1	4,720	0.02%
2022/07/14	10	95.66	4	94.05	96.30	6	4,833	0.12%
2022/07/13	6	97.45	25	97.19	96.40	-19	4,957	-0.38%
2022/07/12	3.1	99.37	5	98.00	98.00	-1.9	5,311	-0.04%
2022/07/08	0.1	104.50	0	0.00	105.00	0.1	6,030	0.00%
2022/07/07	1	105.50	0	0.00	106.00	1	6,067	0.02%
2022/07/06	5.6	108.77	2	109.50	106.50	3.6	6,132	0.06%
2022/07/05	6	113.08	1	113.00	112.50	5	6,141	0.08%
2022/07/04	0	0.00	2.1	110.36	112.50	-2.1	6,096	-0.03%
2022/07/01	19	111.21	2	111.00	109.00	17	6,082	0.28%
2022/06/30	1	110.00	1	113.00	110.50	0	6,034	0.00%
2022/06/29	0	0.00	6	110.08	110.50	-6	6,062	-0.10%
2022/06/28	4	110.00	3	109.33	108.50	1	6,091	0.02%
2022/06/27	1	106.00	2	107.50	108.00	-1	6,062	-0.02%
2022/06/24	0	0.00	6	104.92	107.50	-6	6,191	-0.10%
2022/06/23	5	100.34	5	100.40	101.50	0	6,235	0.00%
2022/06/22	5	100.70	4	102.25	99.70	1	6,360	0.02%
2022/06/21	2	99.75	1.1	100.50	101.00	0.9	6,577	0.01%
2022/06/20	0	0.00	1	100.00	99.80	-1	6,562	-0.02%
2022/06/17	7	100.76	35	99.87	101.00	-28	6,524	-0.43%
2022/06/16	1	107.00	2.1	106.83	105.50	-1.1	6,414	-0.02%
2022/06/15	21	112.69	43	110.26	108.00	-22	6,386	-0.34%
2022/06/13	9	112.50	16	112.50	112.00	-7	6,137	-0.11%
2022/06/10	3	113.50	0	0.00	113.50	3	6,130	0.05%
2022/06/09	0	0.00	28	114.36	114.50	-28	6,112	-0.46%
2022/06/08	2	113.00	10	113.25	113.50	-8	6,089	-0.13%
2022/06/07	1	113.00	0	0.00	114.00	1	6,089	0.02%
2022/06/06	0	0.00	5	113.50	113.00	-5	6,101	-0.08%
2022/06/02	4	112.88	2	112.50	112.50	2	6,122	0.03%
2022/06/01	7	115.07	3	114.00	114.00	4	6,132	0.07%
2022/05/31	5	115.50	5	115.90	116.00	0	6,126	0.00%
2022/05/30	12	115.92	1	116.50	116.50	11	6,120	0.18%
2022/05/27	2	113.00	0	0.00	113.00	2	6,065	0.03%
2022/05/26	5	113.40	7	113.00	112.50	-2	6,065	-0.03%
2022/05/25	1	115.50	0	0.00	115.00	1	6,042	0.02%
2022/05/24	19	116.76	13	115.46	114.50	6	6,028	0.10%
2022/05/23	5	119.50	1	119.50	119.50	4	5,968	0.07%
2022/05/20	5	122.00	5	122.00	117.50	0	5,961	0.00%
2022/05/19	7	117.43	1	118.00	119.00	6	5,901	0.10%
2022/05/18	6	120.00	2	120.50	120.00	4	5,866	0.07%
2022/05/17	10	118.95	0	0.00	118.50	10	5,839	0.17%
2022/05/16	7	115.50	3	117.67	118.50	4	5,809	0.07%
2022/05/13	27	117.56	39	120.36	116.00	-12	5,750	-0.21%
2022/05/12	3	115.67	1	114.00	112.00	2	5,612	0.04%
2022/05/11	10	117.00	0	0.00	115.50	10	5,588	0.18%
2022/05/10	4	116.50	1	115.00	117.50	3	5,551	0.05%
2022/05/09	2	116.00	4	117.13	116.00	-2	5,528	-0.04%
2022/05/06	30	120.28	0	0.00	119.50	30	5,498	0.55%
2022/05/05	3	123.67	4	123.13	122.00	-1	5,479	-0.02%
2022/05/04	8	121.50	7	121.21	120.50	1	5,462	0.02%
2022/05/03	10	124.75	1	123.50	123.50	9	5,418	0.17%
2022/04/29	3	125.67	11	127.59	127.50	-8	5,388	-0.15%
2022/04/28	35.1	129.47	1	127.52	125.00	34	5,336	0.64%
2022/04/27	39	130.53	22.1	131.27	134.00	16.9	5,177	0.33%
2022/04/26	28	133.20	68.1	134.51	133.50	-40.1	5,001	-0.80%
2022/04/25	4	125.38	14.1	128.05	127.50	-10.1	4,210	-0.24%
2022/04/22	2	128.25	8	128.94	128.50	-6	4,124	-0.15%
2022/04/21	6	130.83	38.1	129.43	127.50	-32.1	4,080	-0.79%
2022/04/20	30	130.45	8.3	129.83	131.00	21.8	4,037	0.54%
2022/04/19	10.2	132.85	16	133.44	133.50	-5.8	3,920	-0.15%
2022/04/18	35.2	131.86	57	133.75	132.50	-21.8	3,801	-0.57%
2022/04/15	36.3	129.34	169	129.58	130.50	-132.8	3,517	-3.77%	大賣/鉅額交易
2022/04/14	8.8	122.35	51.5	123.32	124.00	-42.7	3,058	-1.40%
2022/04/13	4.2	117.76	4	118.13	117.50	0.2	2,849	0.01%
2022/04/12	5	117.70	16	117.94	118.50	-11	2,793	-0.39%
2022/04/11	7	116.00	5	116.70	115.00	2	2,716	0.07%
2022/04/08	4	114.00	3	114.83	116.50	1	2,684	0.04%
2022/04/07	3	112.67	5	112.60	112.00	-2	2,655	-0.08%
2022/04/06	10.1	116.25	7	116.00	115.00	3.1	2,628	0.12%
2022/04/01	8	115.69	7	115.21	115.50	1	2,591	0.04%
2022/03/31	10	113.00	3	113.67	111.00	7	2,490	0.28%
2022/03/30	28	113.14	1	114.00	112.50	27	2,432	1.11%
2022/03/29	41	115.74	8	114.81	113.50	33	2,388	1.38%
2022/03/28	7	116.79	7	118.43	121.50	0	2,230	0.00%
2022/03/25	4	119.25	30.1	119.55	119.00	-26.1	2,145	-1.22%
2022/03/24	11	115.23	32	118.48	119.50	-21	2,259	-0.93%
2022/03/23	8	111.50	4	111.50	111.50	4	2,226	0.18%
2022/03/22	2	111.50	2.1	111.48	112.00	-0.1	2,223	0.00%
2022/03/21	10	110.50	0	0.00	109.50	10	2,209	0.45%
2022/03/18	3	109.17	13	109.27	109.00	-10	2,212	-0.45%
2022/03/17	1	107.00	0	0.00	107.50	1	2,193	0.05%
2022/03/16	6	105.17	2	106.50	106.50	4	2,207	0.18%
2022/03/15	6	106.00	2	105.50	105.50	4	2,207	0.18%
2022/03/14	0	0.00	2	107.00	107.50	-2	2,210	-0.09%
2022/03/11	6.1	106.01	1	106.00	106.50	5.1	2,213	0.23%
2022/03/10	3	106.83	1	107.50	106.50	2	2,216	0.09%
2022/03/09	5	105.40	2	105.50	105.50	3	2,212	0.14%
2022/03/08	1	105.52	0	0.00	105.00	1	2,187	0.05%
2022/03/07	6.1	109.41	1	109.00	108.00	5.1	2,158	0.23%
2022/03/04	13	113.31	1	114.00	112.00	12	2,133	0.56%
2022/03/03	1	113.50	0	0.00	114.00	1	2,133	0.05%
2022/03/02	9	112.50	2	112.00	112.50	7	2,126	0.33%
2022/03/01	2	111.75	1	111.50	111.50	1	2,128	0.05%
2022/02/25	1	109.00	7	109.43	108.50	-6	2,217	-0.27%
2022/02/24	0	0.00	8	108.94	108.50	-8	2,224	-0.36%
2022/02/23	3	111.17	2	112.00	111.50	1	2,224	0.04%
2022/02/22	1	111.50	1	113.00	111.50	0	2,257	0.00%
2022/02/21	8	114.00	2	114.25	113.50	6	2,253	0.27%
2022/02/18	3	111.00	1	111.50	111.50	2	2,228	0.09%
2022/02/17	2	110.50	6	110.92	110.50	-4	2,241	-0.18%
2022/02/16	4	109.63	0	0.00	109.50	4	2,266	0.18%
2022/02/15	3	108.67	0	0.00	108.50	3	2,287	0.13%
2022/02/14	2	109.50	1	109.50	110.00	1	2,309	0.04%
2022/02/11	0	0.00	3	111.50	111.50	-3	2,342	-0.13%
2022/02/10	4	112.00	7	111.29	112.00	-3	2,366	-0.13%
2022/02/09	4.1	110.25	0	0.00	110.50	4.1	2,447	0.17%
2022/02/08	0	0.00	0.1	112.00	110.50	-0.1	2,457	0.00%
2022/02/07	3	108.67	2	109.50	110.00	1	2,461	0.04%
2022/01/26	1	106.00	0	106.00	106.00	1	2,482	0.04%
2022/01/25	2	106.75	4	107.00	105.50	-2	2,498	-0.08%
2022/01/24	4.4	109.05	2	108.75	109.00	2.4	2,524	0.10%
2022/01/21	6	112.00	0	0.00	111.00	6	2,549	0.24%
2022/01/20	0	0.00	1	113.50	113.50	-1	2,657	-0.04%
2022/01/19	4.1	112.90	1	114.00	112.50	3.1	2,676	0.11%
2022/01/17	2.1	114.27	0	0.00	114.00	2.1	2,671	0.08%
2022/01/14	3	114.84	3	114.83	115.00	0	2,695	0.00%
2022/01/13	3	117.50	1	118.50	116.00	2	2,717	0.07%
2022/01/12	0	0.00	2	116.00	116.00	-2	2,715	-0.07%
2022/01/11	11	117.45	2	116.75	116.50	9	2,728	0.33%
2022/01/10	2	118.50	20.2	119.94	121.00	-18.2	2,728	-0.67%
2022/01/07	1.2	115.04	7	116.93	116.50	-5.8	2,746	-0.21%
2022/01/06	0	0.00	16	113.97	114.50	-16	2,795	-0.57%
2022/01/05	6	113.50	2	113.25	112.00	4	2,868	0.14%
2022/01/04	1	113.00	0	0.00	113.00	1	2,989	0.03%
2022/01/03	1	112.50	11	112.50	114.00	-10	3,122	-0.32%
2021/12/30	3	110.83	0	0.00	110.50	3	3,396	0.09%
2021/12/29	2	110.00	0	0.00	111.00	2	4,067	0.05%
2021/12/28	0	0.00	10	109.50	110.50	-10	4,345	-0.23%
2021/12/27	1	110.00	0	0.00	110.50	1	4,786	0.02%
2021/12/24	1	111.00	0	0.00	110.50	1	5,362	0.02%
2021/12/23	2.5	111.80	0	0.00	111.50	2.5	5,554	0.05%
2021/12/22	12	112.17	0	0.00	112.00	12	5,612	0.21%
2021/12/20	29	117.33	15	118.30	114.00	14	5,569	0.25%
2021/12/17	15	116.57	25.3	115.61	116.50	-10.3	5,313	-0.19%
2021/12/16	1.6	110.31	12	110.42	111.00	-10.4	5,099	-0.20%
2021/12/15	5	108.60	3	109.00	109.00	2	5,101	0.04%
2021/12/14	0.4	109.50	12	109.46	108.50	-11.6	5,104	-0.23%
2021/12/13	0	0.00	1	108.50	110.00	-1	5,102	-0.02%
2021/12/10	3	108.33	4	109.00	108.50	-1	5,104	-0.02%
2021/12/09	1	110.00	0	0.00	110.00	1	5,102	0.02%
2021/12/08	5.4	110.78	1	112.50	110.50	4.4	5,113	0.09%
2021/12/07	2.1	110.53	8	111.50	111.00	-5.9	5,148	-0.11%
2021/12/06	9	109.83	5	112.10	110.50	4	5,157	0.08%
2021/12/03	17	111.00	17	112.91	110.50	0	5,182	0.00%
2021/12/02	2	111.00	0	0.00	110.00	2	5,170	0.04%
2021/12/01	1	111.50	0	0.00	112.00	1	5,183	0.02%
2021/11/29	2	107.00	3	107.83	109.00	-1	5,193	-0.02%
2021/11/26	9	110.39	11	110.50	110.00	-2	5,190	-0.04%
2021/11/25	4	112.38	1	113.50	111.50	3	5,200	0.06%
2021/11/24	17	112.41	10	115.40	112.00	7	5,212	0.13%
2021/11/23	1	112.50	11	111.05	111.00	-10	5,118	-0.20%
2021/11/22	11	109.64	0	0.00	109.50	11	5,143	0.21%
2021/11/19	1	112.50	25	111.76	111.50	-24	5,154	-0.47%
2021/11/18	3	108.50	0	0.00	109.00	3	5,126	0.06%
2021/11/17	6	107.58	1	107.00	107.50	5	5,138	0.10%
2021/11/16	10	108.50	5	110.40	108.50	5	5,148	0.10%
2021/11/15	14	109.04	3.2	109.02	109.00	10.9	5,155	0.21%
2021/11/12	8	111.44	0	0.00	111.00	8	5,142	0.16%
2021/11/11	16	112.00	6	112.83	112.50	10	5,132	0.19%
2021/11/10	6	114.58	7	115.93	114.00	-1	5,123	-0.02%
2021/11/09	7	113.50	3	114.33	114.50	4	5,111	0.08%
2021/11/08	3.2	113.91	27.3	114.67	114.00	-24.1	5,101	-0.47%
2021/11/05	0	0.00	2	111.25	110.50	-2	5,044	-0.04%
2021/11/04	1	112.48	8	112.56	110.50	-7	5,066	-0.14%
2021/11/03	12	112.50	14	113.68	112.00	-2	5,088	-0.04%
2021/11/02	7	113.36	1	112.00	111.50	6	5,088	0.12%
2021/11/01	13	115.04	5	117.10	115.00	8	5,076	0.16%
2021/10/29	8.2	113.75	10	112.95	113.00	-1.8	5,063	-0.04%
2021/10/28	6	112.33	18	113.61	114.00	-12	5,017	-0.24%
2021/10/27	2	108.49	8	107.69	109.00	-6	4,896	-0.12%
2021/10/26	2	106.00	10	107.05	106.00	-8	4,881	-0.16%
2021/10/25	0.1	105.50	3	105.33	105.50	-3	4,873	-0.06%
2021/10/22	11	105.87	1	105.50	105.50	10	4,896	0.20%
2021/10/21	11.1	107.10	12	108.58	108.00	-0.9	4,909	-0.02%
2021/10/20	6	106.84	0.1	108.00	106.50	5.9	4,874	0.12%
2021/10/19	3	108.50	5	108.30	108.00	-2	4,845	-0.04%
2021/10/18	13	107.73	4	107.50	107.50	9	4,837	0.19%
2021/10/15	44	108.18	35	109.29	110.50	9	4,826	0.19%
2021/10/14	34	113.46	7.1	112.00	111.50	27	4,733	0.57%
2021/10/13	24.1	114.91	25.1	115.63	118.00	-1.1	4,607	-0.02%
2021/10/12	24	115.98	12	117.33	113.00	12	4,523	0.27%
2021/10/08	10	122.79	12	122.63	121.00	-2	4,420	-0.05%
2021/10/07	67.1	119.13	62	119.88	123.50	5.1	4,316	0.12%
2021/10/06	52.1	127.56	54.1	126.46	122.00	-2.1	4,053	-0.05%
2021/10/05	34.1	117.96	22	119.30	123.50	12.1	3,406	0.36%
2021/10/04	11.3	119.96	19	118.93	121.50	-7.7	3,164	-0.24%
2021/10/01	26.2	119.04	34.6	118.69	113.00	-8.5	2,791	-0.30%
2021/09/30	16	114.53	16	114.41	116.50	0	2,257	0.00%
2021/09/29	4	106.63	8	107.13	106.00	-4	2,115	-0.19%
2021/09/28	1	103.00	0	0.00	103.50	1	2,203	0.05%
2021/09/27	2	103.00	9	103.00	103.00	-7	2,268	-0.31%
2021/09/24	2	103.00	14	102.36	102.50	-12	2,382	-0.50%
2021/09/23	1	102.50	0	0.00	102.00	1	2,481	0.04%
2021/09/22	2	102.75	1	101.50	102.50	1	2,597	0.04%
2021/09/17	1	103.00	0	0.00	103.50	1	2,701	0.04%
2021/09/16	3	104.00	0	0.00	104.00	3	2,764	0.11%
2021/09/14	4	106.25	10	105.50	105.00	-6	3,029	-0.20%
2021/09/13	2	108.50	0	0.00	108.00	2	3,427	0.06%
2021/09/10	1	110.00	4	110.00	109.50	-3	3,531	-0.08%
2021/09/09	0	0.00	22	105.95	106.50	-22	3,588	-0.61%
2021/09/08	19	104.37	0	0.00	103.00	19	3,798	0.50%
2021/09/07	1	107.00	2	108.00	107.00	-1	4,045	-0.02%
2021/09/06	1	108.00	4	107.50	106.50	-3	4,273	-0.07%
2021/09/03	5.2	108.84	0	0.00	108.50	5.2	4,632	0.11%
2021/09/02	1	111.00	22	110.02	110.50	-21	4,879	-0.43%
2021/09/01	3	110.84	1	111.50	111.00	2	5,140	0.04%
2021/08/31	1	110.50	0	0.00	112.00	1	5,146	0.02%
2021/08/30	0	0.00	4	112.00	112.00	-4	5,221	-0.08%
2021/08/26	4	117.38	23	118.72	115.00	-19	5,594	-0.34%
2021/08/25	0	0.00	7	113.71	114.50	-7	5,636	-0.12%
2021/08/24	0	0.00	12	108.92	110.50	-12	5,669	-0.21%
2021/08/23	0	0.00	1	109.00	109.50	-1	5,800	-0.02%
2021/08/20	2.2	108.93	4	108.00	108.50	-1.9	5,868	-0.03%
2021/08/19	3	111.17	3	112.00	110.00	0	5,888	0.00%
2021/08/18	3	111.33	3	113.17	115.00	0	5,895	0.00%
2021/08/17	1	114.50	2	114.00	112.50	-1	5,908	-0.02%
2021/08/16	5	114.80	1	113.50	113.00	4	5,915	0.07%
2021/08/13	4	115.50	6	116.08	116.00	-2	5,921	-0.03%
2021/08/12	3	113.50	29.1	115.24	115.00	-26.1	5,937	-0.44%
2021/08/11	2	114.75	2	116.25	114.50	0	5,995	0.00%
2021/08/10	47	118.41	15	117.57	115.50	32	6,044	0.53%
2021/08/09	4	119.63	3	119.50	119.50	1	6,130	0.02%
2021/08/06	12	118.25	4	117.13	116.50	8	6,187	0.13%
2021/08/05	0.1	117.64	5	118.50	119.00	-4.9	6,271	-0.08%
2021/08/04	11	119.27	6	119.50	118.50	5	6,460	0.08%
2021/08/03	1	123.50	0	0.00	122.50	1	6,669	0.01%
2021/08/02	0	0.00	1	124.50	124.00	-1	6,996	-0.01%
2021/07/30	6	122.42	5	122.10	121.50	1	7,098	0.01%
2021/07/29	10	122.10	2	122.25	122.00	8	7,252	0.11%
2021/07/28	2	122.25	2	121.00	123.00	0	7,292	0.00%
2021/07/27	22	121.89	3	122.83	121.00	19	7,352	0.26%
2021/07/26	3	125.83	0	0.00	125.00	3	7,485	0.04%
2021/07/23	4	126.38	0	0.00	126.50	4	7,531	0.05%
2021/07/22	10	127.00	1	129.00	126.50	9	7,517	0.12%
2021/07/21	8	129.25	17	131.47	127.50	-9	7,536	-0.12%
2021/07/20	3	130.83	16	129.25	129.00	-13	7,521	-0.17%
2021/07/19	0	0.00	5	130.20	129.50	-5	7,501	-0.07%
2021/07/16	6	128.33	0	0.00	128.00	6	7,575	0.08%
2021/07/15	1	130.00	2	128.50	131.00	-1	7,606	-0.01%
2021/07/14	14	124.71	12	126.46	126.50	2	7,680	0.03%
2021/07/13	26	127.27	14	128.18	126.00	12	7,810	0.15%
2021/07/12	1	129.00	7	130.36	129.00	-6	7,844	-0.08%
2021/07/09	14	129.61	0	0.00	129.00	14	7,879	0.18%
2021/07/08	7	130.71	23	129.98	133.50	-16	7,911	-0.20%
2021/07/07	13	131.50	7	131.00	130.50	6	7,908	0.08%
2021/07/06	2	135.50	2.6	134.33	134.00	-0.6	7,945	-0.01%
2021/07/05	46.1	136.02	36	135.67	136.00	10.1	7,924	0.13%
2021/07/02	0.1	132.73	14	132.79	133.50	-13.9	7,828	-0.18%
2021/07/01	22.1	131.05	26.2	131.80	129.50	-4.1	7,797	-0.05%
2021/06/30	17	134.44	27	134.93	134.00	-10	7,705	-0.13%
2021/06/29	55	132.93	39	134.40	131.50	16	7,616	0.21%
2021/06/28	5	131.80	19	132.32	131.50	-14	7,515	-0.19%
2021/06/25	22	133.84	7	134.14	131.50	15	7,436	0.20%
2021/06/24	5	135.19	40.1	134.61	134.50	-35.1	7,399	-0.47%
2021/06/23	40.1	138.69	25.7	136.56	134.00	14.5	7,310	0.20%
2021/06/22	44.2	139.62	39.1	139.68	137.50	5.1	7,170	0.07%
2021/06/21	57	132.72	18.9	132.41	133.50	38.2	6,799	0.56%
2021/06/18	13.1	132.65	16	133.13	132.50	-2.9	6,703	-0.04%
2021/06/17	35	133.44	45	133.11	132.50	-10	6,614	-0.15%
2021/06/16	44.1	132.75	15.1	133.30	132.50	29	6,410	0.45%
2021/06/15	13	129.42	17.1	129.48	130.00	-4.1	6,149	-0.07%
2021/06/11	83	127.10	55.3	128.33	124.50	27.7	5,929	0.47%
2021/06/10	70.1	122.12	31	121.69	121.50	39.1	5,562	0.70%
2021/06/09	35	120.61	64.5	120.07	123.50	-29.5	5,306	-0.56%
2021/06/07	17.1	112.73	2	110.75	111.50	15.1	5,059	0.30%
2021/06/04	151.3	118.18	158	122.34	116.00	-6.7	4,986	-0.13%	大買/大賣/
2021/06/03	1	115.00	3.2	115.34	116.00	-2.2	4,642	-0.05%
2021/06/02	2.2	114.57	3	115.17	115.00	-0.8	4,624	-0.02%
2021/06/01	3.1	113.47	7	113.50	113.50	-3.9	4,574	-0.09%
2021/05/31	3.2	111.56	17	111.56	110.50	-13.8	4,564	-0.30%
2021/05/28	1	108.00	5	107.90	106.00	-4	4,450	-0.09%
2021/05/27	5	103.50	1	104.50	105.50	4	4,400	0.09%
2021/05/26	0	0.00	4	102.50	104.50	-4	4,505	-0.09%
2021/05/25	103	104.47	2	103.50	103.50	101	4,499	2.24%	大買/鉅額交易
2021/05/24	2	103.25	4	103.13	103.50	-2	4,519	-0.04%
2021/05/21	6	102.75	2	103.25	104.00	4	4,565	0.09%
2021/05/20	7	102.00	6	103.42	101.50	1	4,619	0.02%
2021/05/19	8	106.81	7	106.93	106.00	1	4,617	0.02%
2021/05/18	12	102.63	15	103.27	104.50	-3	4,604	-0.07%
2021/05/17	12	98.32	31	100.30	95.50	-19	4,577	-0.41%
2021/05/14	8	108.31	7	107.07	106.00	1	4,465	0.02%
2021/05/13	8	104.25	5	105.20	106.00	3	4,390	0.07%
2021/05/12	16	106.89	14.2	106.69	105.50	1.8	4,288	0.04%
2021/05/11	29	118.97	16	122.28	116.00	13	4,090	0.32%
2021/05/10	28	123.09	39.4	122.16	122.50	-11.4	3,867	-0.29%
2021/05/07	15	117.37	12	117.38	116.50	3	3,558	0.08%
2021/05/06	22	114.98	26	114.38	119.00	-4	3,469	-0.12%
2021/05/05	5	106.60	5	108.50	109.00	0	3,343	0.00%
2021/05/04	12	108.42	14	108.43	106.50	-2	3,356	-0.06%
2021/05/03	22	115.68	8	116.44	112.00	14	3,386	0.41%
2021/04/29	3	115.17	4	115.75	116.00	-1	3,283	-0.03%
2021/04/28	5	113.50	2	113.50	113.50	3	3,255	0.09%
2021/04/27	1	114.50	3	116.67	114.00	-2	3,268	-0.06%
2021/04/26	3	115.83	6	113.33	115.00	-3	3,267	-0.09%
2021/04/23	4	111.38	1	112.00	112.00	3	3,305	0.09%
2021/04/22	22	115.05	10	115.85	112.00	12	3,332	0.36%
2021/04/21	10	116.60	1	119.45	116.50	9	3,284	0.27%
2021/04/20	12	117.50	7	117.86	117.50	5	3,261	0.15%
2021/04/19	40.1	117.22	36	118.00	119.00	4.1	3,242	0.13%
2021/04/16	2	114.25	11	114.00	114.00	-9	3,150	-0.29%
2021/04/15	2	113.00	14	113.18	112.00	-12	3,155	-0.38%
2021/04/14	6	111.50	4	110.50	110.50	2	3,196	0.06%
2021/04/13	5	112.60	8	112.81	110.50	-3	3,157	-0.10%
2021/04/12	4	112.88	9	111.28	112.00	-5	3,162	-0.16%
2021/04/09	11	108.23	2	108.25	108.00	9	3,138	0.29%
2021/04/08	8.3	110.80	8.1	110.57	110.50	0.2	3,123	0.01%
2021/04/07	3	107.67	12	108.00	108.00	-9	3,132	-0.29%
2021/04/06	9	105.72	2	106.25	106.50	7	3,160	0.22%
2021/04/01	2.1	106.01	1	106.00	106.00	1.1	3,207	0.03%
2021/03/31	11	107.09	5	107.30	106.00	6	3,224	0.19%
2021/03/30	8	105.50	3	107.17	108.50	5	3,245	0.15%
2021/03/29	5	104.90	3	105.33	105.50	2	3,277	0.06%
2021/03/26	7	105.43	3	105.50	105.50	4	3,391	0.12%
2021/03/25	5	104.90	5	104.70	105.00	0	3,485	0.00%
2021/03/24	9	106.89	16	108.34	106.00	-7	3,537	-0.20%
2021/03/23	3	110.17	25	109.48	109.50	-22	3,558	-0.62%
2021/03/22	5	110.90	3	111.17	111.00	2	3,572	0.06%
2021/03/19	1	111.50	0	0.00	111.50	1	3,659	0.03%
2021/03/18	3.3	113.85	5	114.10	113.50	-1.8	3,700	-0.05%
2021/03/17	0	0.00	11	113.00	114.00	-11	3,728	-0.30%
2021/03/16	6	112.75	10	112.50	112.00	-4	3,793	-0.11%
2021/03/15	5	112.80	2	112.50	112.50	3	3,836	0.08%
2021/03/12	4	113.13	2	111.75	112.00	2	3,859	0.05%
2021/03/11	4	113.88	5	113.50	113.50	-1	3,876	-0.03%
2021/03/10	3	112.67	1	113.50	113.50	2	3,905	0.05%
2021/03/09	2	111.25	1	112.00	111.50	1	3,947	0.03%
2021/03/08	2	112.75	2	113.50	110.50	0	3,991	0.00%
2021/03/05	5	112.40	5	113.30	112.00	0	4,015	0.00%
2021/03/04	5	114.50	6	114.75	113.00	-1	4,113	-0.02%
2021/03/03	3	114.33	3	113.67	114.00	0	4,160	0.00%
2021/03/02	10	115.20	3	114.17	113.50	7	4,227	0.17%
2021/02/26	15	118.37	10	115.75	114.00	5	4,366	0.11%
2021/02/25	8	114.63	4.1	114.99	115.00	3.9	4,307	0.09%
2021/02/24	11	115.05	11.3	114.91	114.00	-0.3	4,359	-0.01%
2021/02/23	14	114.89	1	113.50	115.50	13	4,389	0.30%
2021/02/22	18	113.53	24	113.88	115.00	-6	4,366	-0.14%
2021/02/19	4.3	109.72	5	110.00	111.50	-0.7	4,314	-0.02%
2021/02/18	6	109.25	8	109.50	109.50	-2	4,362	-0.05%
2021/02/17	3	106.50	32	107.67	108.00	-29	4,402	-0.66%
2021/02/05	6	103.08	2	103.26	103.50	4	4,388	0.09%
2021/02/04	0	0.00	3	103.67	105.00	-3	4,417	-0.07%
2021/02/03	6	102.50	3	104.00	102.00	3	4,432	0.07%
2021/02/02	3	103.00	1	103.00	103.00	2	4,487	0.04%
2021/02/01	6	103.67	5	102.06	104.00	1	4,622	0.02%
2021/01/29	2	102.00	3	101.33	100.50	-1	4,630	-0.02%
2021/01/28	2	104.75	1	103.50	104.00	1	4,753	0.02%
2021/01/27	1.1	106.50	3	106.50	106.50	-2	4,791	-0.04%
2021/01/26	18	108.47	9	108.33	109.00	9	4,830	0.19%
2021/01/25	10	110.25	22	109.70	110.50	-12	4,821	-0.25%
2021/01/22	6	103.92	9	104.72	105.00	-3	4,748	-0.06%
2021/01/21	14	99.98	0	0.00	100.50	14	4,716	0.30%
2021/01/20	9	100.22	5	101.30	100.00	4	4,804	0.08%
2021/01/19	9	103.50	6	104.58	103.00	3	4,809	0.06%
2021/01/18	19	100.46	9	100.70	102.50	10	4,802	0.21%
2021/01/15	27	101.28	5.2	100.83	100.50	21.8	4,794	0.45%
2021/01/14	9	104.50	23	104.52	103.50	-14	4,842	-0.29%
2021/01/13	5	102.40	5	102.70	102.50	0	4,830	0.00%
2021/01/12	10	103.30	6	104.50	101.50	4	4,904	0.08%
2021/01/11	16	106.03	2	107.00	106.00	14	4,880	0.29%
2021/01/08	11	110.00	1	109.00	109.00	10	4,914	0.20%
2021/01/07	10	110.60	12.2	110.99	113.50	-2.2	4,952	-0.04%
2021/01/06	3	107.83	17	107.91	106.50	-14	5,136	-0.27%
2021/01/05	6	110.08	14.2	110.21	110.00	-8.2	5,662	-0.14%
2021/01/04	2.1	107.05	7.2	105.86	109.50	-5.1	5,885	-0.09%
2020/12/31	14	107.21	3	107.33	107.00	11	5,926	0.19%
2020/12/30	11.3	108.91	12	108.67	109.00	-0.7	6,274	-0.01%
2020/12/29	30.2	110.07	5	110.40	109.00	25.2	6,638	0.38%
2020/12/28	11	109.86	5	110.10	110.00	6	6,673	0.09%
2020/12/25	3	112.33	6	112.50	112.50	-3	6,715	-0.04%
2020/12/24	3	113.50	1	114.00	113.00	2	6,845	0.03%
2020/12/23	9	114.33	3	113.67	113.50	6	7,092	0.08%
2020/12/22	39.1	117.00	29	117.66	113.50	10.1	7,963	0.13%
2020/12/21	19	118.02	17.5	116.98	118.50	1.5	7,993	0.02%
2020/12/18	12.1	112.71	19	114.45	112.00	-7	8,037	-0.09%
2020/12/17	12	110.96	7	110.07	110.50	5	8,124	0.06%
2020/12/16	2	112.00	11	113.59	114.00	-9	8,311	-0.11%
2020/12/15	14	113.29	8.3	113.72	111.50	5.7	8,619	0.07%
2020/12/14	8.1	117.13	3.2	116.72	116.50	4.9	8,628	0.06%
2020/12/11	16.1	119.94	6	119.58	120.00	10.1	8,708	0.12%
2020/12/10	14	122.57	12	123.96	121.50	2	8,802	0.02%
2020/12/09	9.2	121.69	5	122.70	122.00	4.2	9,052	0.05%
2020/12/08	6	122.58	3	122.17	121.50	3	9,665	0.03%
2020/12/07	9.1	122.39	6.3	122.46	122.50	2.8	9,957	0.03%
2020/12/04	16	125.69	4	126.25	124.00	12	10,280	0.12%
2020/12/03	7	127.21	13	126.50	126.00	-6	10,551	-0.06%
2020/12/02	2.1	126.71	10	126.50	126.00	-7.9	11,057	-0.07%
2020/12/01	4	129.00	10.3	129.41	128.50	-6.3	11,168	-0.06%
2020/11/30	19	131.61	54	131.04	130.50	-35	11,330	-0.31%
2020/11/27	21.3	128.89	9	128.67	129.00	12.3	11,394	0.11%
2020/11/26	24	127.63	6	127.00	127.00	18	11,696	0.15%
2020/11/25	34	124.47	21	124.81	125.50	13	12,113	0.11%
2020/11/24	6.1	120.26	15	120.43	120.00	-8.9	12,092	-0.07%
2020/11/23	6	121.83	36	121.58	122.00	-30	12,418	-0.24%
2020/11/20	11	123.09	3	123.33	123.50	8	12,613	0.06%
2020/11/19	6	126.00	5	126.30	126.00	1	12,815	0.01%
2020/11/18	7.1	124.78	1	124.50	124.50	6.1	13,059	0.05%
2020/11/17	23	124.70	19	125.29	124.00	4	13,204	0.03%
2020/11/16	8.1	127.12	8	128.13	125.50	0.1	13,334	0.00%
2020/11/13	3	129.33	2	130.50	130.00	1	13,382	0.01%
2020/11/12	5	129.40	15	128.93	128.50	-10	13,825	-0.07%
2020/11/11	3	130.67	6	131.83	130.50	-3	13,868	-0.02%
2020/11/10	44.3	131.13	41	130.35	130.50	3.3	13,956	0.02%
2020/11/09	12	134.67	19	134.58	134.00	-7	14,046	-0.05%
2020/11/06	4	131.13	2	130.50	131.00	2	13,998	0.01%
2020/11/05	10	130.75	9	133.06	130.00	1	14,170	0.01%
2020/11/04	4.1	131.02	2	133.50	129.50	2.1	14,447	0.01%
2020/11/03	10	129.00	2	133.00	131.50	8	14,817	0.05%
2020/11/02	9	128.44	2	128.75	127.50	7	14,818	0.05%
2020/10/30	2	132.25	2	134.50	130.00	0	14,818	0.00%
2020/10/29	6	132.08	6	132.33	132.00	0	14,959	0.00%
2020/10/28	5	134.60	5	134.30	133.50	0	14,980	0.00%
2020/10/27	0	0.00	5	132.00	132.00	-5	14,965	-0.03%
2020/10/26	2	130.50	1	130.00	130.00	1	15,370	0.01%
2020/10/23	19	132.50	15	133.13	132.00	4	15,697	0.03%
2020/10/22	23	128.59	11	129.36	131.00	12	15,679	0.08%
2020/10/21	9	133.00	0	0.00	132.00	9	15,659	0.06%
2020/10/20	26	132.77	8	132.94	132.50	18	15,711	0.11%
2020/10/19	4	135.00	5	135.10	135.00	-1	15,682	-0.01%
2020/10/16	30	137.30	52	137.22	134.50	-22	15,822	-0.14%
2020/10/15	20	140.60	28	139.79	138.00	-8	15,821	-0.05%
2020/10/14	32	141.63	21	142.24	141.50	11	15,766	0.07%
2020/10/13	42	141.60	53	142.58	139.50	-11	15,613	-0.07%
2020/10/12	43	137.36	53	138.51	139.00	-10	15,189	-0.07%
2020/10/08	6	136.08	5	135.70	135.00	1	15,200	0.01%
2020/10/07	99.2	138.31	38	138.54	135.50	61.2	15,128	0.40%
2020/10/06	45	136.50	83	137.36	138.00	-38	14,831	-0.26%
2020/10/05	17	128.35	29	128.36	130.00	-12	14,654	-0.08%
2020/09/30	21.1	124.45	5	126.20	128.00	16.1	14,650	0.11%
2020/09/29	18	123.86	25	123.90	125.00	-7	14,619	-0.05%
2020/09/28	85	124.58	68	125.83	124.00	17	14,564	0.12%
2020/09/25	103	133.17	98	133.74	123.50	5	14,299	0.03%	大買/
2020/09/24	8	132.13	9	132.33	131.00	-1	13,382	-0.01%
2020/09/23	15	131.17	17	132.65	133.00	-2	13,238	-0.02%
2020/09/22	26	131.06	13	130.85	130.00	13	13,125	0.10%
2020/09/21	56	134.23	19	132.71	132.00	37	13,008	0.28%
2020/09/18	5	133.80	30	134.30	135.00	-25	12,802	-0.20%
2020/09/17	12	131.67	17	129.18	129.00	-5	12,474	-0.04%
2020/09/16	4	130.25	17	129.97	132.00	-13	12,394	-0.10%
2020/09/15	64	129.54	52	129.38	129.50	12	12,266	0.10%
2020/09/14	37	128.00	40.2	128.51	129.00	-3.2	12,154	-0.03%
2020/09/11	73	134.92	64	134.59	130.50	9	11,857	0.08%
2020/09/10	52	132.62	62.2	132.86	133.50	-10.2	11,230	-0.09%
2020/09/09	54	127.86	82	130.37	134.00	-28	10,947	-0.26%
2020/09/08	95	129.06	33	127.82	127.00	62	10,630	0.58%
2020/09/07	21.4	132.92	36	135.13	132.50	-14.6	10,371	-0.14%
2020/09/04	6	122.83	27	123.41	124.00	-21	9,944	-0.21%
2020/09/03	12	124.08	16	124.66	124.50	-4	9,887	-0.04%
2020/09/02	84	122.84	88	123.23	123.50	-4	9,735	-0.04%
2020/09/01	122	122.78	97	120.56	120.00	25	9,670	0.26%	大買/
2020/08/31	92	120.18	149.1	121.73	123.00	-57.1	9,339	-0.61%	大賣/
2020/08/28	14.5	113.28	23	113.61	113.50	-8.5	8,874	-0.10%
2020/08/27	42	115.33	27	115.11	113.50	15	8,776	0.17%
2020/08/26	18	110.94	34	111.78	113.50	-16	8,455	-0.19%
2020/08/25	26	110.27	30	109.17	108.00	-4	8,298	-0.05%
2020/08/24	14	104.29	26.1	106.10	108.00	-12.1	8,316	-0.15%
2020/08/21	56	101.96	45	102.46	102.50	11	8,429	0.13%
2020/08/20	49	100.10	59	99.56	99.00	-10	8,356	-0.12%
2020/08/19	22	106.52	9	105.61	105.50	13	8,192	0.16%
2020/08/18	55	105.50	61	105.98	105.00	-6	8,084	-0.07%
2020/08/17	2	99.50	17	100.31	101.00	-15	7,657	-0.20%
2020/08/14	12.1	99.12	18	100.18	98.50	-5.9	7,612	-0.08%
2020/08/13	12	97.87	27	98.60	99.40	-15	7,588	-0.20%
2020/08/12	19	98.92	13	99.05	98.20	6	7,538	0.08%
2020/08/11	34	100.01	48	100.30	99.10	-14	7,552	-0.19%
2020/08/10	81	100.16	61	100.44	98.40	20	7,429	0.27%
2020/08/07	86	97.10	112	97.87	100.00	-26	7,137	-0.36%	大賣/
2020/08/06	17	94.36	14	94.84	93.70	3	6,803	0.04%
2020/08/05	5	93.50	9	93.73	93.60	-4	6,815	-0.06%
2020/08/04	28	94.52	20	95.18	94.00	8	6,837	0.12%
2020/08/03	21	92.69	14	92.62	93.00	7	6,713	0.10%
2020/07/31	16	92.74	18	92.29	92.20	-2	6,772	-0.03%
2020/07/30	62	94.44	46	94.48	93.50	16	7,089	0.23%
2020/07/29	64	91.35	97.1	91.74	92.80	-33.1	7,121	-0.46%
2020/07/28	6	88.05	3	88.77	87.60	3	6,862	0.04%
2020/07/27	9	89.38	17	89.26	89.30	-8	6,882	-0.12%
2020/07/24	35	89.01	30	89.42	87.70	5	6,840	0.07%
2020/07/23	8	89.53	13	89.49	89.60	-5	6,813	-0.07%
2020/07/22	40	90.28	46	91.09	88.40	-6	6,770	-0.09%
2020/07/21	24	88.91	37	88.90	89.10	-13	6,617	-0.20%
2020/07/20	18	87.61	19	87.97	87.90	-1	6,546	-0.02%
2020/07/17	26	88.19	18	87.76	86.60	8	6,502	0.12%
2020/07/16	17	87.19	28	87.53	88.00	-11	6,434	-0.17%
2020/07/15	38	87.70	54	86.95	85.50	-16	6,338	-0.25%
2020/07/14	4	84.23	4	84.43	83.70	0	6,094	0.00%
2020/07/13	24	85.33	2	86.30	84.50	22	6,103	0.36%
2020/07/10	48	85.68	39	86.64	85.20	9	6,061	0.15%
2020/07/09	11	84.54	1	84.60	83.70	10	5,844	0.17%
2020/07/08	36	81.91	32	82.68	82.50	4	5,863	0.07%
2020/07/07	40	82.70	9	83.04	81.50	31	5,885	0.53%
2020/07/06	8	85.00	9	85.01	85.00	-1	5,861	-0.02%
2020/07/03	1	84.90	2	84.90	84.80	-1	5,902	-0.02%
2020/07/02	7	85.00	3	85.40	84.70	4	5,995	0.07%
2020/07/01	13	84.12	5	84.24	85.40	8	6,078	0.13%
2020/06/30	11	84.08	0	0.00	83.80	11	6,148	0.18%
2020/06/29	14	85.20	10	85.91	85.00	4	6,218	0.06%
2020/06/24	1	86.20	19	86.64	86.10	-18	6,224	-0.29%
2020/06/23	12	86.39	0	0.00	86.00	12	6,294	0.19%
2020/06/22	8	86.93	15	87.31	87.10	-7	6,343	-0.11%
2020/06/19	9.1	87.06	10	87.91	86.80	-1	6,422	-0.01%
2020/06/18	9	88.26	6	87.82	87.70	3	6,471	0.05%
2020/06/17	14	87.21	1	87.90	86.90	13	6,542	0.20%
2020/06/16	15	87.16	2	86.90	86.90	13	6,739	0.19%
2020/06/15	2	86.60	14	87.12	86.10	-12	6,985	-0.17%
2020/06/12	34	86.75	5	86.46	87.00	29	7,107	0.41%
2020/06/11	50	88.77	10.1	88.20	87.40	39.9	7,441	0.54%
2020/06/10	51	91.75	75	92.88	91.00	-24	7,668	-0.31%
2020/06/09	37	91.90	7	92.57	91.70	30	8,053	0.37%
2020/06/08	62	92.67	24	92.56	92.90	38	8,207	0.46%
2020/06/05	20	89.86	27	89.92	91.40	-7	8,337	-0.08%
2020/06/04	7.1	88.90	5	89.04	88.70	2.1	8,491	0.02%
2020/06/03	18	88.47	10	88.94	88.40	8	8,703	0.09%
2020/06/02	22	89.50	19	89.69	88.90	3	8,813	0.03%
2020/06/01	27	90.15	21	90.72	91.20	6	8,787	0.07%
2020/05/29	38	91.28	34	92.36	89.50	4	8,748	0.05%
2020/05/28	81	90.71	181	91.74	91.80	-100	8,599	-1.16%	大賣/
2020/05/27	36	87.61	28	87.75	87.50	8	8,429	0.09%
2020/05/26	53	86.67	18	87.22	86.40	35	8,592	0.41%
2020/05/25	4	84.88	0	0.00	86.50	4	8,772	0.05%
2020/05/22	12	86.08	17	86.05	84.30	-5	8,761	-0.06%
2020/05/21	9	85.66	11	85.84	85.60	-2	8,736	-0.02%
2020/05/20	35	86.22	44	86.45	84.60	-9	8,723	-0.10%
2020/05/19	39	87.59	23	88.41	86.50	16	8,637	0.19%
2020/05/18	43	86.27	26	86.18	87.70	17	8,557	0.20%
2020/05/15	10	84.28	18	84.31	83.20	-8	8,482	-0.09%
2020/05/14	22	86.65	22	87.36	84.20	0	8,460	0.00%
2020/05/13	32	86.62	7	86.11	85.90	25	8,343	0.30%
2020/05/12	20	88.30	8	88.70	87.40	12	8,258	0.15%
2020/05/11	12	88.54	10	88.98	88.10	2	8,179	0.02%
2020/05/08	7	89.79	12	90.08	89.60	-5	8,130	-0.06%
2020/05/07	4	89.80	11.5	89.48	90.00	-7.5	8,072	-0.09%
2020/05/06	62	91.54	47	90.91	88.50	15	7,962	0.19%
2020/05/05	14	89.04	20	89.09	91.30	-6	7,567	-0.08%
2020/05/04	14	83.78	4	84.65	83.00	10	7,113	0.14%
2020/04/30	5	83.78	19	83.36	83.80	-14	7,022	-0.20%
2020/04/29	3	82.37	1	81.90	81.80	2	6,971	0.03%
2020/04/28	7	82.00	7	81.71	82.50	0	6,967	0.00%
2020/04/27	1	78.90	9	78.87	80.00	-8	6,962	-0.11%
2020/04/24	10	79.11	1	79.30	78.60	9	6,939	0.13%
2020/04/23	6	80.60	2	81.00	80.50	4	6,897	0.06%
2020/04/22	6	80.72	0	0.00	81.50	6	6,872	0.09%
2020/04/21	8	83.56	25	81.44	80.90	-17	6,863	-0.25%
2020/04/20	6	80.60	11	80.25	81.90	-5	6,837	-0.07%
2020/04/17	13	83.12	1	83.50	81.80	12	6,954	0.17%
2020/04/16	5	83.02	6	83.48	83.70	-1	6,962	-0.01%
2020/04/15	1	82.20	8	82.29	82.80	-7	6,954	-0.10%
2020/04/14	5	82.50	15	82.45	82.20	-10	6,966	-0.14%
2020/04/13	12	82.93	8	83.79	82.00	4	6,959	0.06%
2020/04/10	6	83.88	5	84.30	84.50	1	6,854	0.01%
2020/04/09	1	82.60	10	82.95	81.30	-9	6,781	-0.13%
2020/04/08	3	82.60	2	82.90	84.30	1	6,713	0.01%
2020/04/07	16	82.77	8	83.11	83.00	8	6,658	0.12%
2020/04/06	7	79.90	12	79.88	81.80	-5	6,569	-0.08%
2020/04/01	4	77.90	2	77.75	78.90	2	6,473	0.03%
2020/03/31	7	76.74	4	76.18	77.70	3	6,388	0.05%
2020/03/30	2	75.30	0	0.00	74.10	2	6,324	0.03%
2020/03/27	2	76.25	4	76.38	75.60	-2	6,358	-0.03%
2020/03/26	2	75.85	2	76.20	75.80	0	6,378	0.00%
2020/03/25	12	76.57	8	76.33	75.30	4	6,323	0.06%
2020/03/24	6	75.00	1	74.50	74.60	5	6,241	0.08%
2020/03/20	12	74.53	5	76.06	73.00	7	6,100	0.11%
2020/03/19	20	71.86	11	74.01	71.60	9	5,881	0.15%
2020/03/18	2	79.95	11	79.61	79.50	-9	5,633	-0.16%
2020/03/17	17	81.49	20	80.88	78.60	-3	5,468	-0.05%
2020/03/16	46	85.19	36	85.18	83.60	10	5,091	0.20%
2020/03/13	12	81.07	20	82.69	84.40	-8	4,749	-0.17%
2020/03/12	21	81.02	26	80.52	81.00	-5	4,251	-0.12%
2020/03/11	35	83.79	16	82.94	83.00	19	4,036	0.47%
2020/03/10	6	80.62	20	81.14	83.30	-14	3,777	-0.37%
2020/03/09	8	79.71	5	79.42	78.60	3	3,560	0.08%
2020/03/06	6	78.75	5	79.22	78.70	1	3,313	0.03%
2020/03/05	3	76.77	7	77.57	77.50	-4	3,167	-0.13%
2020/03/04	11	76.53	8	76.83	75.90	3	3,118	0.10%
2020/03/03	16	78.12	7	78.86	78.10	9	3,053	0.29%
2020/03/02	6	76.65	13	76.96	79.00	-7	2,907	-0.24%
2020/02/27	12	75.40	12	77.16	73.60	0	2,709	0.00%
2020/02/26	4	75.40	6	75.23	77.00	-2	2,456	-0.08%
2020/02/24	1	73.20	11	73.12	73.20	-10	2,209	-0.45%
2020/02/21	0	0.00	3	72.97	73.10	-3	2,184	-0.14%
2020/02/20	2	72.50	0	0.00	72.60	2	2,157	0.09%
2020/02/19	2	72.40	1	73.30	72.30	1	2,161	0.05%
2020/02/18	2	72.10	3	72.80	71.80	-1	2,151	-0.05%
2020/02/17	1	72.20	2	72.05	72.30	-1	2,152	-0.05%
2020/02/11	0	0.00	2	69.00	68.50	-2	2,196	-0.09%
2020/02/07	2	67.60	0	0.00	67.40	2	2,334	0.09%
2020/02/06	2	69.05	24	69.08	68.90	-22	2,498	-0.88%
2020/02/05	1	68.10	0	0.00	68.10	1	2,498	0.04%
2020/02/04	3	67.50	0	0.00	67.80	3	2,508	0.12%
2020/02/03	1	66.00	0	0.00	66.90	1	2,519	0.04%
2020/01/30	22	67.66	1	70.00	66.90	21	2,568	0.82%
2020/01/20	3	72.13	8	71.84	71.80	-5	2,529	-0.20%
2020/01/17	0	0.00	1	71.70	71.80	-1	2,589	-0.04%
2020/01/16	3	71.70	0	0.00	72.60	3	2,596	0.12%
2020/01/15	0	0.00	5	71.68	71.30	-5	2,611	-0.19%
2020/01/14	5	73.00	1	73.00	72.30	4	2,602	0.15%
2020/01/13	18	73.78	19	73.20	72.50	-1	2,575	-0.04%
2020/01/10	11	70.05	50	70.60	70.10	-39	2,429	-1.60%
2020/01/09	1	69.00	0	0.00	68.50	1	2,378	0.04%
2020/01/08	50	68.00	1	68.30	68.00	49	2,370	2.07%
2020/01/07	1	71.20	0	0.00	70.30	1	2,375	0.04%
2020/01/06	0	0.00	1	71.20	71.10	-1	2,437	-0.04%
2020/01/03	10	71.79	1	71.90	71.40	9	2,505	0.36%
2019/12/25	17	72.99	15	73.94	72.60	2	2,559	0.08%
2019/12/24	2	75.05	1	76.20	75.00	1	2,531	0.04%
2019/12/23	3	75.33	7	74.54	75.80	-4	2,496	-0.16%
2019/12/19	0	0.00	2	73.30	72.70	-2	2,446	-0.08%
2019/12/18	2	72.50	0	0.00	73.20	2	2,448	0.08%
2019/12/13	0	0.00	1	72.70	72.10	-1	2,561	-0.04%
2019/12/10	1	72.00	3	71.97	71.80	-2	2,719	-0.07%
2019/12/06	0	0.00	2	71.30	71.00	-2	2,801	-0.07%
2019/12/03	1	71.50	0	0.00	71.50	1	2,916	0.03%
2019/12/02	1	70.70	0	0.00	70.60	1	2,969	0.03%
2019/11/26	3	73.53	0	0.00	73.80	3	3,088	0.10%
2019/11/21	0	0.00	2	71.70	71.90	-2	3,146	-0.06%
2019/11/20	1	72.00	0	0.00	71.70	1	3,176	0.03%
2019/11/15	0	0.00	2	73.60	72.80	-2	3,217	-0.06%
2019/11/14	3	72.90	0	0.00	72.50	3	3,203	0.09%
2019/11/13	2	74.80	3	74.20	74.20	-1	3,175	-0.03%
2019/11/12	2	74.60	0	0.00	74.60	2	3,174	0.06%
2019/11/08	4	75.68	0	0.00	75.60	4	3,100	0.13%
2019/11/07	10	76.00	7	76.36	76.30	3	3,072	0.10%
2019/11/06	11	75.87	4	76.70	75.20	7	3,027	0.23%
2019/11/05	22	76.25	6	76.88	75.00	16	2,937	0.54%
2019/11/04	0	0.00	1	73.00	73.10	-1	2,784	-0.04%
2019/10/30	3	71.37	10	71.80	72.40	-7	2,853	-0.25%
2019/10/29	11	71.32	13	71.57	70.50	-2	2,838	-0.07%
2019/10/25	1	74.00	1	71.60	71.50	0	3,007	0.00%
2019/10/24	1	74.00	0	0.00	73.80	1	3,101	0.03%
2019/10/23	1	74.70	2	73.80	73.50	-1	3,136	-0.03%
2019/10/18	1	75.10	0	0.00	75.10	1	3,344	0.03%
2019/10/17	1	75.00	3	75.23	75.20	-2	3,452	-0.06%
2019/10/16	1	76.80	10	75.91	75.30	-9	3,670	-0.25%
2019/10/15	3	76.53	3	76.00	76.00	0	4,065	0.00%
2019/10/14	8	77.89	3	78.10	77.60	5	4,178	0.12%
2019/10/09	4	76.90	2	76.75	77.40	2	4,093	0.05%
2019/10/08	6	76.92	5	76.52	76.20	1	4,021	0.02%
2019/10/07	0	0.00	1	75.20	75.10	-1	3,963	-0.03%
2019/10/04	2	74.80	0	0.00	74.50	2	3,973	0.05%
2019/10/03	2	75.60	0	0.00	74.60	2	4,037	0.05%
2019/09/26	1	75.20	1	75.40	75.30	0	4,005	0.00%
2019/09/25	0	0.00	1	76.60	76.80	-1	3,976	-0.03%
2019/09/19	3	77.83	1	76.30	76.30	2	3,899	0.05%
2019/09/18	3	77.80	0	0.00	77.70	3	3,860	0.08%
2019/09/17	0	0.00	1	77.40	77.30	-1	3,835	-0.03%
2019/09/16	10	79.05	14	78.62	77.50	-4	3,934	-0.10%
2019/09/12	0	0.00	2	77.30	76.80	-2	3,825	-0.05%
2019/09/11	0	0.00	1	76.60	76.60	-1	3,803	-0.03%
2019/09/10	0	0.00	1	75.50	74.80	-1	3,744	-0.03%
2019/09/09	5	75.60	0	0.00	75.20	5	3,710	0.13%
2019/09/06	1	76.00	6	76.00	76.00	-5	3,696	-0.14%
2019/09/03	1	74.40	4	74.55	74.10	-3	3,726	-0.08%
2019/09/02	0	0.00	5	70.80	71.60	-5	3,675	-0.14%
2019/08/30	2	69.65	2	69.60	69.30	0	3,729	0.00%
2019/08/29	4	68.60	0	0.00	69.10	4	3,896	0.10%
2019/08/28	4	68.80	3	68.20	68.00	1	3,922	0.03%
2019/08/27	1	69.80	0	0.00	70.00	1	3,929	0.03%
2019/08/22	0	0.00	1	71.30	71.30	-1	3,966	-0.03%
2019/08/21	8	72.66	1	72.70	73.00	7	3,928	0.18%
2019/08/20	6	72.88	6	72.10	72.10	0	3,923	0.00%
2019/08/15	2	71.60	0	0.00	71.40	2	3,938	0.05%
2019/08/13	1	74.10	0	0.00	73.40	1	4,081	0.02%
2019/08/08	1	73.50	0	0.00	74.30	1	4,088	0.02%
2019/08/01	3	75.53	1	76.90	75.40	2	4,051	0.05%
2019/07/31	10	76.35	18	76.60	76.60	-8	4,034	-0.20%
2019/07/30	12	79.55	12	75.85	75.80	0	4,001	0.00%
2019/07/29	11	80.42	10	79.96	79.90	1	3,882	0.03%
2019/07/26	4	81.85	13	81.55	81.60	-9	3,842	-0.23%
2019/07/24	0	0.00	2	80.70	79.80	-2	3,714	-0.05%
2019/07/23	2	79.30	2	79.55	79.00	0	3,639	0.00%
2019/07/22	17	79.55	12	78.83	78.80	5	3,615	0.14%
2019/07/19	2	78.80	9	78.68	79.20	-7	3,610	-0.19%
2019/07/18	11	78.84	8	78.98	76.80	3	3,515	0.09%
2019/07/17	10	77.65	13	77.89	78.10	-3	3,303	-0.09%
2019/07/16	5	73.64	0	0.00	74.00	5	2,902	0.17%
2019/07/15	2	69.00	0	0.00	69.30	2	2,751	0.07%
2019/07/12	1	70.00	0	0.00	69.60	1	2,834	0.04%
2019/07/11	1	70.80	0	0.00	69.80	1	2,876	0.03%
2019/07/10	0	0.00	4	70.20	70.30	-4	2,876	-0.14%
2019/07/09	11	70.36	130	70.77	70.50	-119	2,869	-4.15%	大賣/鉅額交易
2019/07/08	0	0.00	1	68.60	69.00	-1	2,834	-0.04%
2019/07/05	8	69.53	29	69.28	69.20	-21	2,877	-0.73%
2019/07/04	11	68.94	9	68.97	69.00	2	2,863	0.07%
2019/07/03	6	67.22	0	0.00	67.10	6	2,838	0.21%
2019/07/02	1	66.50	0	0.00	67.00	1	2,871	0.03%
2019/07/01	3	65.17	1	65.30	65.10	2	2,891	0.07%
2019/06/27	10	65.50	0	0.00	65.50	10	2,937	0.34%
2019/06/26	3	66.60	0	0.00	66.40	3	2,975	0.10%
2019/06/21	65	67.07	8	66.90	66.90	57	2,962	1.92%
2019/06/20	0	0.00	1	70.80	69.90	-1	2,865	-0.03%
2019/06/19	10	70.21	11	69.90	69.90	-1	2,941	-0.03%
2019/06/18	0	0.00	1	69.90	69.30	-1	3,037	-0.03%
2019/06/17	9	70.11	8	69.70	69.70	1	3,236	0.03%
2019/06/14	11	70.10	9	69.60	69.60	2	3,334	0.06%
2019/06/13	7	69.67	8	70.06	69.60	-1	3,325	-0.03%
2019/06/12	15	71.17	63	71.56	70.00	-48	3,290	-1.46%
2019/06/11	11	70.28	11	69.43	69.30	0	3,206	0.00%
2019/06/10	1	69.50	2	70.15	70.10	-1	3,183	-0.03%
2019/06/06	3	68.17	4	68.43	68.70	-1	3,137	-0.03%
2019/06/05	13	67.98	13	68.58	68.60	0	3,078	0.00%
2019/06/04	0	0.00	2	65.20	66.00	-2	2,931	-0.07%
2019/06/03	2	65.65	0	0.00	64.10	2	2,900	0.07%
2019/05/31	2	65.20	1	64.80	65.40	1	2,850	0.04%
2019/05/24	0	0.00	1	62.30	62.30	-1	2,789	-0.04%
2019/05/22	5	63.90	7	63.57	62.40	-2	2,851	-0.07%
2019/05/21	1	64.80	0	0.00	63.10	1	2,864	0.03%
2019/05/20	1	65.00	1	65.70	64.40	0	2,977	0.00%
2019/05/17	1	59.50	1	60.00	60.80	0	2,901	0.00%
2019/05/16	1	61.00	1	61.90	60.00	0	2,945	0.00%
2019/05/15	0	0.00	1	62.60	62.60	-1	2,945	-0.03%
2019/05/14	4	58.95	2	58.40	60.40	2	2,978	0.07%
2019/05/13	1	59.20	0	0.00	59.00	1	3,060	0.03%
2019/05/10	3	61.30	1	60.80	60.80	2	3,121	0.06%
2019/05/08	0	0.00	4	64.00	62.70	-4	3,271	-0.12%
2019/05/03	0	0.00	1	63.30	63.50	-1	3,946	-0.03%
2019/05/02	1	62.50	0	0.00	62.40	1	4,045	0.02%
2019/04/30	5	61.90	0	0.00	60.90	5	4,023	0.12%
2019/04/29	8	62.34	8	62.41	62.00	0	4,088	0.00%
2019/04/26	3	62.77	8	63.05	62.40	-5	4,083	-0.12%
2019/04/25	3	65.80	0	0.00	64.60	3	4,066	0.07%
2019/04/24	1	69.30	1	69.70	68.40	0	4,033	0.00%
2019/04/23	16	69.36	0	0.00	68.20	16	4,058	0.39%
2019/04/22	1	69.50	1	70.60	68.90	0	4,040	0.00%
2019/04/19	0	0.00	3	69.00	68.20	-3	4,055	-0.07%
2019/04/18	5	69.22	0	0.00	70.00	5	4,143	0.12%
2019/04/17	52	70.00	1	69.50	69.40	51	4,083	1.25%
2019/04/12	1	73.40	0	0.00	71.90	1	4,313	0.02%
2019/04/11	1	74.00	10	75.80	74.00	-9	4,398	-0.20%
2019/04/10	0	0.00	1	73.60	74.50	-1	4,433	-0.02%
2019/04/09	0	0.00	4	73.60	73.60	-4	4,515	-0.09%
2019/04/08	0	0.00	21	75.76	74.10	-21	4,521	-0.46%
2019/04/03	3	74.07	14	73.69	73.70	-11	4,517	-0.24%
2019/04/02	1	72.30	0	0.00	72.00	1	4,550	0.02%
2019/03/28	20	71.50	0	0.00	71.40	20	4,929	0.41%
2019/03/27	10	73.20	0	0.00	72.80	10	4,948	0.20%
2019/03/26	3	75.27	10	74.08	73.80	-7	5,053	-0.14%
2019/03/25	4	74.70	4	74.65	74.00	0	5,074	0.00%
2019/03/22	8	76.53	12	76.48	76.30	-4	5,057	-0.08%
2019/03/21	4	75.77	16	76.99	74.20	-12	5,039	-0.24%
2019/03/20	7	75.40	62	75.72	75.80	-55	4,979	-1.10%
2019/03/19	0	0.00	1	72.50	72.50	-1	4,803	-0.02%
2019/03/07	0	0.00	5	67.26	67.30	-5	5,365	-0.09%
2019/03/05	0	0.00	1	69.30	68.90	-1	5,601	-0.02%
2019/02/26	1	69.80	0	0.00	69.20	1	6,016	0.02%
2019/02/22	1	70.50	0	0.00	70.10	1	6,109	0.02%
2019/02/20	4	70.10	2	70.10	70.10	2	6,103	0.03%
2019/02/19	2	72.20	5	71.10	70.10	-3	6,159	-0.05%
2019/02/18	0	0.00	1	68.70	68.50	-1	6,167	-0.02%
2019/02/15	5	70.50	5	69.00	68.20	0	6,632	0.00%
2019/02/14	1	68.70	3	68.67	68.50	-2	6,673	-0.03%
2019/02/13	3	69.50	9	69.72	68.70	-6	6,744	-0.09%
2019/02/12	10	70.89	6	70.97	70.00	4	6,721	0.06%
2019/02/11	6	69.63	0	0.00	69.90	6	6,675	0.09%
2019/01/30	2	67.90	1	67.60	65.80	1	6,692	0.01%
2019/01/29	3	66.47	7	66.31	66.90	-4	6,755	-0.06%
2019/01/28	16	66.15	11	66.33	66.30	5	6,809	0.07%
2019/01/25	13	65.38	18	65.71	64.40	-5	6,929	-0.07%
2019/01/24	8	64.69	9	64.81	65.60	-1	6,718	-0.01%
2019/01/23	6	58.58	108	59.51	60.00	-102	6,490	-1.57%	大賣/鉅額交易
2019/01/22	1	56.00	1	56.30	56.30	0	6,503	0.00%
2019/01/21	1	55.20	1	55.50	55.20	0	6,652	0.00%
2019/01/18	3	57.77	2	56.75	58.10	1	6,676	0.01%
2019/01/17	2	57.70	4	57.35	56.60	-2	6,808	-0.03%
2019/01/16	2	57.85	3	56.97	57.80	-1	6,925	-0.01%
2019/01/15	9	55.10	14	55.83	56.50	-5	7,096	-0.07%
2019/01/11	1	55.10	1	54.60	54.60	0	7,486	0.00%
2019/01/10	4	55.48	4	55.43	55.10	0	7,773	0.00%
2019/01/09	2	53.40	0	0.00	53.00	2	7,830	0.03%
2019/01/08	11	53.43	11	52.75	52.50	0	7,968	0.00%
2019/01/07	7	53.44	4	52.95	52.80	3	8,129	0.04%
2019/01/04	114	52.73	13	53.06	52.50	101	8,277	1.22%	大買/鉅額交易
2019/01/03	8	57.68	9	59.30	58.30	-1	8,492	-0.01%
2019/01/02	7	62.97	0	0.00	61.10	7	8,680	0.08%
2018/12/28	7	65.69	8	65.96	65.00	-1	8,801	-0.01%
2018/12/27	0	0.00	1	64.10	63.70	-1	9,037	-0.01%
2018/12/26	4	65.08	2	63.20	63.20	2	9,370	0.02%
2018/12/24	2	67.45	7	67.09	67.10	-5	10,018	-0.05%
2018/12/22	14	63.77	4	64.95	65.00	10	10,207	0.10%
2018/12/21	1	59.00	5	58.90	59.10	-4	10,623	-0.04%
2018/12/20	0	0.00	1	60.00	59.00	-1	10,960	-0.01%
2018/12/19	6	60.53	7	60.26	60.50	-1	11,468	-0.01%
2018/12/18	0	0.00	8	61.00	61.00	-8	11,953	-0.07%
2018/12/14	5	63.54	3	63.37	63.20	2	12,465	0.02%
2018/12/13	9	67.30	7	65.83	65.00	2	12,579	0.02%
2018/12/12	4	64.95	3	66.27	66.20	1	12,862	0.01%
2018/12/11	5	64.56	5	64.48	64.50	0	13,107	0.00%
2018/12/10	2	63.00	5	65.00	64.30	-3	13,465	-0.02%
2018/12/07	0	0.00	4	64.40	64.40	-4	13,711	-0.03%
2018/12/06	1	64.50	1	66.10	64.80	0	14,114	0.00%
2018/12/05	19	66.45	6	66.43	66.90	13	14,250	0.09%
2018/12/04	9	69.44	115	69.50	69.20	-106	14,513	-0.73%	大賣/鉅額交易
2018/12/03	18	68.95	7	68.94	68.30	11	14,797	0.07%
2018/11/30	375	68.45	15	68.83	67.80	360	14,973	2.40%	大買/鉅額交易
2018/11/29	13	69.50	42	69.98	68.20	-29	14,764	-0.20%
2018/11/28	5	71.34	5	71.44	71.00	0	14,595	0.00%
2018/11/27	10	72.62	12	72.48	73.00	-2	14,535	-0.01%
2018/11/26	112	71.05	12	70.89	72.30	100	14,478	0.69%	大買/
2018/11/23	17	74.34	20	75.40	74.80	-3	14,229	-0.02%
2018/11/22	62	77.55	6	77.85	76.50	56	14,115	0.40%
2018/11/21	2	81.00	1	79.40	80.30	1	14,052	0.01%
2018/11/20	5	80.72	4	80.20	80.00	1	14,013	0.01%
2018/11/19	1	80.40	1	80.80	80.70	0	14,004	0.00%
2018/11/16	5	81.04	2	82.30	80.30	3	14,049	0.02%
2018/11/15	6	83.83	5	83.98	82.20	1	13,976	0.01%
2018/11/14	41	85.60	184	84.99	83.80	-143	13,824	-1.03%	大賣/鉅額交易
2018/11/13	7	79.84	17	80.08	80.90	-10	13,419	-0.07%
2018/11/12	13	81.02	3	81.40	80.20	10	13,402	0.07%
2018/11/09	1	78.50	3	78.50	79.80	-2	13,327	-0.02%
2018/11/08	3	80.87	2	80.75	78.50	1	13,296	0.01%
2018/11/07	15	81.08	12	80.38	80.30	3	13,236	0.02%
2018/11/06	11	80.55	52	80.51	79.50	-41	13,157	-0.31%
2018/11/05	25	80.24	4	79.83	78.60	21	12,993	0.16%
2018/11/02	16	78.19	17	79.95	77.70	-1	12,891	-0.01%
2018/11/01	1	74.50	17	74.48	74.50	-16	12,665	-0.13%
2018/10/31	8	75.04	16	74.66	74.30	-8	12,596	-0.06%
2018/10/30	8	73.90	10	70.79	74.20	-2	12,473	-0.02%
2018/10/29	20	74.99	14	75.24	72.20	6	12,330	0.05%
2018/10/26	17	78.19	7	78.24	77.10	10	12,151	0.08%
2018/10/25	35	78.26	7	79.51	80.00	28	12,043	0.23%
2018/10/24	9	81.62	57	82.06	81.10	-48	11,906	-0.40%
2018/10/23	21	82.82	21	81.92	81.40	0	11,815	0.00%
2018/10/22	12	80.00	6	80.70	81.80	6	11,596	0.05%
2018/10/19	20	77.57	19	77.07	78.70	1	11,432	0.01%
2018/10/18	29	75.74	29	75.94	76.90	0	11,219	0.00%
2018/10/17	15	76.62	47	76.16	75.00	-32	10,919	-0.29%
2018/10/16	33	76.82	15	78.40	75.50	18	10,849	0.17%
2018/10/15	73	78.87	21	79.50	78.00	52	10,703	0.49%
2018/10/12	20	79.13	12	79.53	81.00	8	10,551	0.08%
2018/10/11	132	80.07	25	80.00	77.40	107	10,349	1.03%	大買/鉅額交易
2018/10/09	44	83.43	75	84.65	86.00	-31	10,213	-0.30%
2018/10/08	32	84.11	43	85.12	83.00	-11	10,041	-0.11%
2018/10/05	63	84.37	11	86.00	86.00	52	9,870	0.53%
2018/10/04	21	84.95	122	87.52	88.90	-101	9,556	-1.06%	大賣/鉅額交易
2018/10/03	113	86.56	6	90.67	84.30	107	9,225	1.16%	大買/鉅額交易
2018/10/02	8	90.83	105	91.04	90.00	-97	8,836	-1.10%	大賣/
2018/10/01	126	88.40	68	89.50	92.50	58	8,548	0.68%	大買/
2018/09/28	22	98.15	29	94.09	90.90	-7	8,092	-0.09%
2018/09/27	6	98.02	8	98.94	99.00	-2	7,571	-0.03%
2018/09/26	40	96.73	41	95.66	100.00	-1	7,234	-0.01%
2018/09/25	32	95.54	36	94.94	91.40	-4	6,718	-0.06%
2018/09/21	65	92.47	38	89.98	93.50	27	6,141	0.44%
2018/09/20	21	85.66	4	84.50	86.20	17	5,790	0.29%
2018/09/19	17	84.51	32	84.83	84.40	-15	5,686	-0.26%
2018/09/18	50	84.86	53	84.81	83.50	-3	5,687	-0.05%
2018/09/17	24	83.65	12	83.70	85.20	12	5,506	0.22%
2018/09/14	16	79.86	9	79.83	80.00	7	5,357	0.13%
2018/09/13	22	84.05	14	84.16	83.10	8	5,057	0.16%
2018/09/12	126	84.45	122	82.06	85.00	4	4,890	0.08%	大買/大賣/
2018/09/11	17	77.68	13	77.20	79.50	4	5,000	0.08%
2018/09/10	24	75.63	29	77.31	77.50	-5	4,947	-0.10%
2018/09/07	31	72.98	33	73.69	74.50	-2	4,690	-0.04%
2018/09/06	73	71.89	262	70.69	69.30	-189	4,552	-4.15%	大賣/鉅額交易
2018/09/05	0	0.00	100	69.64	69.70	-100	4,361	-2.29%
2018/08/30	1	64.10	42	64.45	64.10	-41	4,310	-0.95%
2018/08/28	1	62.50	0	0.00	62.00	1	4,388	0.02%
2018/08/23	3	63.77	5	63.40	62.90	-2	4,554	-0.04%
2018/08/22	1	60.80	1	60.70	60.80	0	4,475	0.00%
2018/08/20	10	59.00	61	59.90	61.50	-51	4,545	-1.12%
2018/08/17	1	60.70	0	0.00	60.50	1	4,488	0.02%
2018/08/16	2	60.50	2	62.00	62.80	0	4,435	0.00%
2018/08/15	54	61.96	0	0.00	62.00	54	4,526	1.19%
2018/08/14	3	62.20	0	0.00	63.60	3	4,522	0.07%
2018/08/13	104	63.05	0	0.00	62.00	104	4,511	2.31%	大買/鉅額交易
2018/08/10	5	66.00	0	0.00	65.10	5	4,476	0.11%
2018/08/09	11	66.90	0	0.00	66.70	11	4,462	0.25%
2018/08/08	0	0.00	5	68.92	68.50	-5	4,433	-0.11%
2018/08/03	0	0.00	1	69.10	69.70	-1	4,453	-0.02%
2018/08/02	10	68.40	0	0.00	68.80	10	4,448	0.22%
2018/07/31	2	68.70	0	0.00	69.30	2	4,509	0.04%
2018/07/30	6	70.30	2	69.45	68.70	4	4,552	0.09%
2018/07/26	2	67.95	0	0.00	68.30	2	4,516	0.04%
2018/07/23	1	70.10	7	70.86	70.00	-6	4,763	-0.13%
2018/07/20	1	68.20	2	68.50	69.00	-1	4,936	-0.02%
2018/07/18	1	68.10	1	68.30	68.10	0	4,975	0.00%
2018/07/17	12	71.39	12	68.72	67.20	0	4,953	0.00%
2018/07/16	0	0.00	4	70.35	70.60	-4	4,762	-0.08%
2018/07/12	1	65.30	1	65.10	64.50	0	4,647	0.00%
2018/07/11	1	65.40	1	64.90	64.70	0	4,662	0.00%
2018/07/09	6	63.07	7	63.19	63.40	-1	4,700	-0.02%
2018/07/06	3	60.67	3	61.67	61.30	0	4,740	0.00%
2018/07/05	1	61.20	0	0.00	61.00	1	5,370	0.02%
2018/07/04	1	61.10	2	60.55	62.40	-1	6,067	-0.02%
2018/07/03	0	0.00	1	61.90	60.10	-1	6,390	-0.02%
2018/07/02	2	62.45	0	0.00	62.30	2	6,626	0.03%
2018/06/29	2	64.85	1	63.70	63.50	1	7,054	0.01%
2018/06/28	2	64.65	2	63.65	63.90	0	7,658	0.00%
2018/06/27	5	66.34	6	65.53	62.70	-1	8,332	-0.01%
2018/06/26	19	63.74	20	63.97	64.90	-1	8,802	-0.01%
2018/06/25	9	63.19	8	63.70	62.10	1	8,792	0.01%
2018/06/22	0	0.00	11	63.64	61.60	-11	8,963	-0.12%
2018/06/21	9	68.56	7	69.40	66.20	2	9,315	0.02%
2018/06/20	23	70.57	15	69.86	70.20	8	9,496	0.08%
2018/06/19	0	0.00	5	67.84	69.50	-5	9,680	-0.05%
2018/06/15	11	63.43	5	63.20	63.20	6	9,827	0.06%
2018/06/14	12	64.41	8	64.54	62.50	4	9,898	0.04%
2018/06/13	10	57.50	20	60.08	60.60	-10	10,054	-0.10%
2018/06/12	0	0.00	1	56.20	55.10	-1	10,117	-0.01%
2018/06/11	2	54.30	0	0.00	54.70	2	10,221	0.02%
2018/06/08	1	54.60	0	0.00	54.70	1	10,384	0.01%
2018/06/06	1	58.50	4	58.68	58.90	-3	11,129	-0.03%
2018/06/04	3	57.93	0	0.00	58.00	3	11,225	0.03%
2018/06/01	0	0.00	9	53.84	54.20	-9	11,274	-0.08%
2018/05/31	1	50.00	10	49.35	49.35	-9	11,491	-0.08%
2018/05/30	1	49.10	2	50.30	50.00	-1	11,776	-0.01%
2018/05/29	0	0.00	1	51.10	50.50	-1	11,998	-0.01%
2018/05/28	3	52.90	1	50.70	50.30	2	12,283	0.02%
2018/05/25	3	56.50	1	57.10	55.10	2	12,605	0.02%
2018/05/24	3	58.53	1	59.30	59.00	2	13,238	0.02%
2018/05/23	0	0.00	2	60.00	59.20	-2	13,666	-0.01%
2018/05/22	0	0.00	1	55.40	58.00	-1	13,930	-0.01%
2018/05/15	0	0.00	9	51.50	51.00	-9	15,889	-0.06%
2018/05/14	1	49.80	0	0.00	49.60	1	16,541	0.01%
2018/05/11	1	53.40	1	53.40	52.00	0	17,175	0.00%
2018/05/10	2	48.00	0	0.00	48.60	2	17,546	0.01%
2018/05/09	2	48.50	43	45.47	49.00	-41	17,854	-0.23%
2018/05/08	31	48.43	0	0.00	46.80	31	17,929	0.17%
2018/05/04	2	53.40	0	0.00	53.40	2	17,963	0.01%
2018/04/27	18	72.13	27	71.02	73.80	-9	18,128	-0.05%
2018/04/26	56	75.75	11	75.50	73.70	45	17,823	0.25%
2018/04/25	9	79.30	3	80.47	81.80	6	17,643	0.03%
2018/04/24	28	82.97	0	0.00	81.00	28	17,647	0.16%
2018/04/23	6	82.83	0	0.00	83.50	6	17,918	0.03%
2018/04/20	1	85.00	0	0.00	82.60	1	17,939	0.01%
2018/04/18	0	0.00	6	83.75	83.10	-6	17,921	-0.03%
2018/04/17	2	82.00	9	82.20	83.00	-7	17,958	-0.04%
2018/04/13	3	84.23	9	85.00	84.80	-6	18,169	-0.03%
2018/04/12	11	83.55	5	85.14	85.00	6	18,343	0.03%
2018/04/11	50	84.50	51	84.25	86.00	-1	18,776	-0.01%
2018/04/10	62	91.23	85	89.86	83.30	-23	18,412	-0.12%
2018/04/09	24	88.53	12	88.30	92.50	12	17,913	0.07%
2018/04/03	2	83.05	23	83.27	84.10	-21	17,701	-0.12%
2018/04/02	12	82.92	17	82.72	81.70	-5	17,646	-0.03%
2018/03/31	42	80.98	49	81.10	80.50	-7	17,313	-0.04%
2018/03/30	37	82.03	22	80.84	83.40	15	16,682	0.09%
2018/03/29	62	71.84	8	72.86	75.90	54	15,958	0.34%
2018/03/28	10	69.56	10	69.31	69.00	0	15,366	0.00%
2018/03/27	27	70.06	17	69.85	69.50	10	15,310	0.07%
2018/03/26	26	69.00	13	69.55	70.00	13	15,026	0.09%
2018/03/23	10	65.76	23	66.11	67.50	-13	14,647	-0.09%
2018/03/22	33	66.31	26	68.29	65.70	7	14,338	0.05%
2018/03/21	6	66.42	1	66.10	65.70	5	13,650	0.04%
2018/03/20	10	64.06	26	64.05	64.30	-16	13,424	-0.12%
2018/03/19	40	63.49	35	64.23	63.10	5	13,399	0.04%
2018/03/16	15	62.03	15	62.14	61.20	0	13,028	0.00%
2018/03/15	8	61.81	11	60.48	61.40	-3	12,907	-0.02%
2018/03/14	32	61.22	22	61.84	61.00	10	12,787	0.08%
2018/03/13	50	63.72	49	60.48	60.00	1	12,630	0.01%
2018/03/12	12	58.12	21	61.56	62.90	-9	12,141	-0.07%
2018/03/09	8	57.19	2	58.25	57.20	6	11,822	0.05%
2018/03/08	4	57.88	0	0.00	58.50	4	11,720	0.03%
2018/03/07	26	60.57	24	58.13	58.00	2	11,607	0.02%
2018/03/06	37	60.03	37	59.92	60.70	0	11,486	0.00%
2018/03/05	28	60.94	26	59.58	59.00	2	11,234	0.02%
2018/03/02	9	62.90	9	62.32	61.80	0	10,941	0.00%
2018/03/01	26	62.75	28	63.22	63.50	-2	10,699	-0.02%
2018/02/27	24	61.90	29	61.09	62.50	-5	10,391	-0.05%
2018/02/26	32	56.43	38	57.28	59.00	-6	10,017	-0.06%
2018/02/23	9	66.99	9	66.80	56.50	0	9,342	0.00%
2018/02/22	16	60.44	19	61.12	62.70	-3	8,886	-0.03%
2018/02/21	22	54.54	29	56.20	57.00	-7	8,514	-0.08%
2018/02/12	0	0.00	3	51.90	51.90	-3	8,049	-0.04%
2018/02/09	24	46.16	41	45.57	47.20	-17	7,837	-0.22%
2018/02/08	13	47.19	9	47.56	46.30	4	7,587	0.05%
2018/02/07	44	53.99	37	54.25	48.95	7	7,199	0.10%
2018/02/06	31	55.15	25	55.02	52.20	6	6,565	0.09%
2018/02/05	38	55.49	35	57.26	58.00	3	5,914	0.05%
2018/02/02	19	51.77	18	52.69	52.80	1	5,273	0.02%
2018/02/01	17	46.76	36	43.75	48.00	-19	4,891	-0.39%
2018/01/31	0	0.00	2	39.40	43.65	-2	4,577	-0.04%
2018/01/30	0	0.00	2	39.70	39.70	-2	4,503	-0.04%
2018/01/29	1	41.60	10	39.78	39.70	-9	4,515	-0.20%
2018/01/26	32	41.01	19	39.13	40.00	13	4,440	0.29%
2018/01/23	2	41.60	0	0.00	41.60	2	4,313	0.05%
2018/01/22	4	39.25	0	0.00	39.45	4	4,293	0.09%
2018/01/19	3	36.80	0	0.00	37.55	3	4,297	0.07%
2018/01/17	7	34.70	4	29.70	34.10	3	4,175	0.07%
2018/01/16	1	33.00	0	0.00	33.00	1	3,850	0.03%
2018/01/15	3	36.65	123	36.65	36.65	-120	3,832	-3.13%	大賣/鉅額交易
2018/01/12	0	0.00	3	44.50	40.70	-3	3,807	-0.08%
2018/01/11	0	0.00	5.3	45.20	45.20	-5.3	3,760	-0.14%
2018/01/10	9	39.73	306	40.45	41.10	-297	3,707	-8.01%	大賣/鉅額交易
2018/01/09	7	36.69	3.6	37.39	37.40	3.4	3,597	0.10%
2018/01/08	0	0.00	15	33.12	34.00	-15	3,450	-0.43%
2018/01/05	54	28.77	37	30.52	30.95	17	3,223	0.53%
2018/01/04	5	26.90	12	27.93	28.15	-7	2,767	-0.25%
2018/01/03	79	23.78	80	25.23	25.60	-1	2,512	-0.04%
2018/01/02	254	21.56	24	23.02	23.30	230	2,309	9.96%	大買/鉅額交易