世紀鋼 (9958)-永豐金-羅東券商分點個股進出

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

世紀鋼

(9958)

可現股當沖

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

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

世紀鋼 (9958)籌碼相關－永豐金-羅東券商分點個股進出

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

永豐金-羅東券商分點個股進出
永豐金-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	212.50	3	215.83	212.50	-2	6,693	-0.03%
2024/04/25	1	210.50	3	209.67	207.50	-2	6,699	-0.03%
2024/04/24	1.1	198.21	1	200.50	200.00	0.1	6,689	0.00%
2024/04/22	2	204.75	1	200.00	198.00	1	6,803	0.01%
2024/04/19	1	215.50	2	217.50	212.00	-1	6,981	-0.01%
2024/04/18	1	214.50	0	0.00	215.50	1	6,969	0.01%
2024/04/17	4.3	217.20	3	214.50	216.50	1.3	6,996	0.02%
2024/04/16	9	211.83	10	211.45	211.50	-1	7,118	-0.01%
2024/04/15	7.1	211.64	2	214.25	210.00	5.1	7,041	0.07%
2024/04/12	2	205.00	1	205.50	206.50	1	6,916	0.01%
2024/04/11	2	209.25	0	0.00	200.50	2	6,878	0.03%
2024/04/10	1	222.50	1	224.50	222.50	0	6,709	0.00%
2024/04/09	2	212.00	2	215.00	212.00	0	6,606	0.00%
2024/04/08	4	212.38	4	215.00	213.50	0	6,659	0.00%
2024/04/03	0	0.00	1	216.50	216.00	-1	6,637	-0.02%
2024/04/02	1	212.00	0.3	213.50	212.50	0.7	6,604	0.01%
2024/04/01	1	220.50	1	225.00	217.00	0	6,618	0.00%
2024/03/28	1	222.00	1	226.00	221.00	0	6,601	0.00%
2024/03/27	1	221.50	0	0.00	221.50	1	6,580	0.02%
2024/03/26	12.1	232.89	5	237.70	228.50	7.1	6,614	0.11%
2024/03/25	5	230.50	8	231.94	237.50	-3	6,471	-0.05%
2024/03/22	5	221.20	5	224.60	221.00	0	6,440	0.00%
2024/03/21	6	218.67	8	221.06	219.50	-2	6,438	-0.03%
2024/03/20	7.3	207.89	4	209.00	207.50	3.3	6,744	0.05%
2024/03/19	2	216.25	1	218.00	217.50	1	6,635	0.02%
2024/03/18	1	226.00	1	224.50	224.00	0	6,628	0.00%
2024/03/14	1	238.50	0	0.00	232.00	1	6,668	0.01%
2024/03/13	1	254.50	1	248.50	246.00	0	6,671	0.00%
2024/03/12	0	0.00	1	244.50	248.50	-1	6,712	-0.01%
2024/03/07	4	239.00	0	0.00	241.00	4	6,793	0.06%
2024/03/05	4	247.50	0	0.00	249.00	4	6,663	0.06%
2024/03/04	1	261.50	5	255.30	252.50	-4	6,596	-0.06%
2024/02/29	333	257.41	333	259.39	257.50	0	6,506	0.00%	大買/大賣/
2024/02/27	0	0.00	503	250.74	249.50	-503	6,532	-7.70%	大賣/鉅額交易
2024/02/26	170	255.45	0	0.00	254.00	170	6,507	2.61%	大買/鉅額交易
2024/02/23	334	261.53	2	253.00	253.00	332	6,487	5.12%	大買/鉅額交易
2024/02/22	5	247.40	4	237.13	254.50	1	6,364	0.02%
2024/02/19	1	245.00	1	241.00	240.50	0	6,365	0.00%
2024/02/15	2	221.00	2	233.50	235.00	0	6,407	0.00%
2024/02/05	1	220.50	1	220.00	219.00	0	6,563	0.00%
2024/02/02	1	216.50	2.2	217.45	216.50	-1.2	6,768	-0.02%
2024/02/01	1	215.50	0	0.00	217.00	1	6,831	0.01%
2024/01/31	3.2	220.00	2	224.50	219.00	1.2	6,912	0.02%
2024/01/30	1	222.00	0	0.00	222.50	1	6,893	0.01%
2024/01/29	4	225.25	3	225.83	225.00	1	6,876	0.01%
2024/01/26	6	221.58	5	221.01	219.50	1	6,900	0.01%
2024/01/24	1	219.50	0	0.00	216.50	1	7,217	0.01%
2024/01/23	7	214.21	4	216.00	220.50	3	7,271	0.04%
2024/01/22	2	200.00	3	202.17	205.50	-1	7,049	-0.01%
2024/01/19	3	191.00	4.4	196.78	191.00	-1.4	6,986	-0.02%
2024/01/18	0.1	199.00	1.5	196.50	197.00	-1.5	6,972	-0.02%
2024/01/17	2	202.50	2	202.75	205.00	0	6,919	0.00%
2024/01/16	5.2	204.29	5	205.20	204.50	0.2	6,830	0.00%
2024/01/15	5	193.40	6	194.33	203.50	-1	6,744	-0.01%
2024/01/12	0	0.00	3	190.17	189.00	-3	6,546	-0.05%
2024/01/11	1	189.00	0	0.00	191.50	1	6,489	0.02%
2024/01/10	1	184.00	3	175.67	189.00	-2	6,488	-0.03%
2024/01/08	2	183.00	0	0.00	183.50	2	6,330	0.03%
2024/01/05	1	183.50	2	183.50	183.50	-1	6,336	-0.02%
2024/01/04	0	0.00	1	180.00	180.00	-1	6,296	-0.02%
2024/01/03	2	174.00	0	0.00	177.50	2	6,295	0.03%
2023/12/28	0	0.00	1	168.50	173.50	-1	6,368	-0.02%
2023/12/27	1	170.00	0	0.00	168.00	1	6,389	0.02%
2023/12/20	4	178.00	4	181.50	178.00	0	6,423	0.00%
2023/12/19	0	0.00	0.2	177.10	181.50	-0.2	6,383	0.00%
2023/12/18	0.1	179.00	0	0.00	181.50	0.1	6,314	0.00%
2023/12/15	33	193.61	34.3	194.12	172.00	-1.3	6,262	-0.02%
2023/12/14	1	188.00	4.1	187.55	186.50	-3.1	5,929	-0.05%
2023/12/13	1	181.00	2	182.50	180.00	-1	6,067	-0.02%
2023/12/08	4	182.50	4	183.00	182.50	0	6,312	0.00%
2023/12/07	6	182.83	4	180.00	182.00	2	6,321	0.03%
2023/12/06	0	0.00	3	181.67	180.00	-3	6,256	-0.05%
2023/12/05	6	175.83	2	175.50	179.00	4	6,182	0.06%
2023/12/04	0	0.00	1	170.00	171.00	-1	6,046	-0.02%
2023/11/30	1	167.00	1	166.50	166.00	0	6,185	0.00%
2023/11/28	1	166.50	0	0.00	166.50	1	6,249	0.02%
2023/11/27	1	169.00	1	172.50	166.50	0	6,305	0.00%
2023/11/24	1	173.50	2.2	172.45	173.50	-1.2	6,299	-0.02%
2023/11/22	0.2	168.07	0	0.00	168.00	0.2	6,358	0.00%
2023/11/21	1	167.00	0	0.00	163.50	1	6,356	0.02%
2023/11/17	1	170.00	0	0.00	168.50	1	6,332	0.02%
2023/11/15	0	0.00	1	172.50	165.50	-1	6,246	-0.02%
2023/11/14	1	166.50	1	168.00	169.00	0	6,146	0.00%
2023/11/13	4	170.00	4	163.00	166.00	0	6,074	0.00%
2023/11/10	4	154.75	6	155.00	159.00	-2	5,813	-0.03%
2023/11/09	2	149.75	1	149.50	151.00	1	5,631	0.02%
2023/11/08	2	148.00	2	144.25	147.00	0	5,657	0.00%
2023/11/07	1	140.50	1	139.50	140.00	0	5,620	0.00%
2023/11/02	3	141.00	1	139.50	139.50	2	5,716	0.03%
2023/10/27	1	168.00	1	167.00	167.50	0	5,387	0.00%
2023/10/26	1	169.00	1	165.50	164.00	0	5,434	0.00%
2023/10/20	1	170.00	1	173.50	170.50	0	5,712	0.00%
2023/10/19	4	173.50	4	174.75	173.00	0	5,913	0.00%
2023/10/17	1	181.00	0	0.00	179.50	1	5,956	0.02%
2023/10/16	2	176.00	3	175.33	175.50	-1	6,000	-0.02%
2023/10/13	1	172.00	0	0.00	172.00	1	6,119	0.02%
2023/10/11	1	173.00	1	173.00	172.00	0	6,489	0.00%
2023/10/04	0	0.00	1	177.00	182.00	-1	6,988	-0.01%
2023/10/02	1	184.00	1	184.00	182.50	0	7,640	0.00%
2023/09/28	3	184.67	1	181.00	181.00	2	7,767	0.03%
2023/09/27	5.1	182.99	5	179.70	183.00	0.1	7,818	0.00%
2023/09/25	3	182.00	2	185.50	177.50	1	8,099	0.01%
2023/09/20	1	184.50	0	0.00	183.00	1	8,701	0.01%
2023/09/19	5	187.40	4.1	188.12	187.00	0.9	8,614	0.01%
2023/09/18	18.1	189.60	19	189.29	188.00	-0.9	8,476	-0.01%
2023/09/15	36	182.06	37	182.27	178.50	-1	8,215	-0.01%
2023/09/14	0	0.00	2	165.25	167.50	-2	7,911	-0.03%
2023/09/12	2	166.75	0	0.00	165.50	2	7,792	0.03%
2023/09/11	1	170.00	3	170.17	170.00	-2	7,726	-0.03%
2023/09/08	0	0.00	9	166.50	166.50	-9	7,673	-0.12%
2023/09/07	7	165.50	1	167.50	165.50	6	7,677	0.08%
2023/09/06	3	167.83	8	170.31	166.00	-5	7,691	-0.07%
2023/09/05	1	165.00	8	164.31	165.00	-7	7,660	-0.09%
2023/09/04	1	156.50	1	157.00	159.00	0	7,600	0.00%
2023/09/01	0	0.00	1	158.50	159.00	-1	7,583	-0.01%
2023/08/31	11	159.09	1	160.50	160.00	10	7,547	0.13%
2023/08/30	0	0.00	3	159.00	157.50	-3	7,489	-0.04%
2023/08/29	3	158.33	2	158.25	157.00	1	7,445	0.01%
2023/08/28	2	145.50	0	0.00	150.00	2	7,327	0.03%
2023/08/25	1	139.00	1	143.00	144.00	0	7,256	0.00%
2023/08/24	0	0.00	2	143.00	142.50	-2	7,278	-0.03%
2023/08/22	2	140.00	0	0.00	138.00	2	7,463	0.03%
2023/08/18	0	140.00	0	0.00	138.50	0	7,510	0.00%
2023/08/11	0	0.00	30	140.67	143.50	-30	7,361	-0.41%
2023/08/10	0	0.00	1	145.50	145.00	-1	7,284	-0.01%
2023/08/08	26	157.50	2	157.00	157.00	24	7,172	0.33%
2023/08/07	8	152.50	1	154.00	153.00	7	7,096	0.10%
2023/08/02	2	151.00	0	0.00	151.50	2	7,156	0.03%
2023/08/01	2	156.50	1	152.50	156.00	1	7,157	0.01%
2023/07/28	0	0.00	1	165.00	165.50	-1	7,045	-0.01%
2023/07/26	1	164.50	0	0.00	164.00	1	7,021	0.01%
2023/07/25	8	164.00	5.1	163.45	164.50	2.9	6,878	0.04%
2023/07/24	5	158.70	7.4	159.32	158.50	-2.4	6,735	-0.04%
2023/07/21	3	149.50	3	147.00	149.50	0	6,458	0.00%
2023/07/20	2	146.50	1	144.50	147.50	1	6,443	0.02%
2023/07/19	1	141.50	0	0.00	142.50	1	6,420	0.02%
2023/07/18	1.5	143.55	0	0.00	141.50	1.5	6,490	0.02%
2023/07/17	1	148.00	0	0.00	149.00	1	6,392	0.02%
2023/07/14	0	0.00	11	149.32	144.00	-11	6,242	-0.18%
2023/07/13	2	146.75	1	149.00	144.50	1	6,123	0.02%
2023/07/12	0	0.00	1	140.50	143.00	-1	5,938	-0.02%
2023/07/11	12	142.92	2	142.25	140.50	10	5,853	0.17%
2023/07/10	6	145.83	6	144.67	146.00	0	5,727	0.00%
2023/07/07	3	144.00	3	144.67	144.00	0	5,747	0.00%
2023/07/06	0	0.00	1	135.50	136.50	-1	5,326	-0.02%
2023/07/05	4	130.50	5	131.30	131.00	-1	5,329	-0.02%
2023/07/04	1	135.50	1	136.50	133.50	0	5,304	0.00%
2023/07/03	9	138.28	8	138.56	137.50	1	5,175	0.02%
2023/06/30	18	129.50	21	132.31	136.00	-3	4,961	-0.06%
2023/06/29	1	126.00	7	127.86	129.50	-6	4,553	-0.13%
2023/06/20	0	0.00	1	112.50	112.50	-1	4,249	-0.02%
2023/06/16	1	115.50	0.3	113.00	113.00	0.7	4,261	0.02%
2023/06/15	0	0.00	9	112.50	113.00	-9	4,258	-0.21%
2023/06/14	2.2	110.34	2	111.00	111.00	0.2	4,242	0.00%
2023/06/13	0.1	109.00	0	0.00	108.50	0.1	4,231	0.00%
2023/06/12	0	0.00	4	113.50	112.50	-4	4,226	-0.09%
2023/06/09	0	0.00	3	115.67	116.00	-3	4,198	-0.07%
2023/06/08	0	0.00	3	110.50	110.00	-3	4,149	-0.07%
2023/06/07	0	0.00	3	111.83	112.50	-3	4,176	-0.07%
2023/06/05	17	110.76	0	0.00	109.50	17	4,162	0.41%
2023/06/01	2	111.00	0	0.00	111.00	2	4,174	0.05%
2023/05/31	3	109.00	0	0.00	109.00	3	4,137	0.07%
2023/05/29	3	110.00	14	107.46	109.50	-11	4,073	-0.27%
2023/05/26	2	102.50	5	102.60	103.00	-3	3,928	-0.08%
2023/05/25	2	99.30	0	0.00	98.60	2	3,868	0.05%
2023/05/23	2	103.50	0	0.00	101.00	2	3,851	0.05%
2023/05/17	6	100.00	0	99.85	100.00	6	3,948	0.15%
2023/05/16	0	0.00	0.2	99.50	98.90	-0.2	3,959	0.00%
2023/05/12	3	99.27	0	0.00	100.00	3	3,985	0.08%
2023/05/09	1	103.00	0	0.00	103.00	1	3,939	0.03%
2023/05/08	0	0.00	1	109.50	109.00	-1	3,971	-0.03%
2023/05/05	0	0.00	2	116.00	114.00	-2	3,883	-0.05%
2023/05/03	2	116.00	5	116.50	116.00	-3	4,009	-0.07%
2023/05/02	5	113.50	2	112.00	113.50	3	3,968	0.08%
2023/04/26	2	111.00	0	0.00	111.00	2	4,020	0.05%
2023/04/25	0	0.00	8	110.00	109.00	-8	4,004	-0.20%
2023/04/24	1	113.00	1	112.50	113.50	0	3,966	0.00%
2023/04/21	18	116.19	11	114.82	115.00	7	3,934	0.18%
2023/04/20	2	116.00	2	118.50	114.50	0	3,810	0.00%
2023/04/19	1	116.00	5	115.80	115.50	-4	3,799	-0.11%
2023/04/18	2.2	114.45	0	0.00	114.00	2.2	3,722	0.06%
2023/04/17	5	115.20	6	115.25	115.50	-1	3,711	-0.03%
2023/04/14	4	112.00	4.3	112.70	112.00	-0.3	3,647	-0.01%
2023/04/13	3.1	111.86	15	111.40	112.50	-11.9	3,634	-0.33%
2023/04/12	10.2	107.07	10	108.15	112.50	0.2	3,558	0.01%
2023/04/10	4	107.00	4	106.75	105.00	0	3,443	0.00%
2023/04/06	1	97.90	0	0.00	98.00	1	3,247	0.03%
2023/03/31	1	94.40	0	0.00	94.60	1	3,358	0.03%
2023/03/30	0	0.00	2	92.00	92.40	-2	3,436	-0.06%
2023/03/29	2	94.05	2	95.00	93.60	0	3,410	0.00%
2023/03/23	2	99.30	0	0.00	99.00	2	3,527	0.06%
2023/03/20	0	0.00	2	100.00	99.50	-2	3,563	-0.06%
2023/03/10	14	98.93	4	100.75	98.50	10	3,921	0.25%
2023/03/09	6	102.08	4	102.50	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	0	0.00	2	106.50	107.00	-2	3,966	-0.05%
2023/03/06	1	102.00	0	0.00	103.00	1	3,954	0.03%
2023/03/02	2	102.75	1	102.50	102.50	1	3,986	0.03%
2023/02/24	2	104.00	2	104.00	104.00	0	4,103	0.00%
2023/02/23	0	0.00	4	106.50	106.50	-4	4,187	-0.10%
2023/02/22	1	106.00	0	0.00	106.00	1	4,189	0.02%
2023/02/21	4	106.38	2	106.75	105.50	2	4,176	0.05%
2023/02/20	5.4	103.13	6	105.67	106.50	-0.6	4,187	-0.01%
2023/02/17	8	102.31	4	101.75	102.50	4	4,128	0.10%
2023/02/16	1.3	99.98	1	101.50	99.00	0.3	4,124	0.01%
2023/02/15	0	0.00	10	100.00	100.00	-10	4,121	-0.24%
2023/02/14	5	98.84	1	98.00	99.00	4	4,113	0.10%
2023/02/10	0.3	97.10	0	0.00	97.30	0.3	4,152	0.01%
2023/02/09	1	98.30	0	0.00	97.70	1	4,117	0.02%
2023/02/08	1	99.10	0	0.00	98.40	1	4,093	0.02%
2023/02/07	1	99.50	0	0.00	99.50	1	4,073	0.02%
2023/02/06	5	101.02	1	104.50	99.60	4	4,063	0.10%
2023/02/03	1	103.50	1	105.00	105.00	0	3,971	0.00%
2023/02/02	1	104.50	1	107.00	105.50	0	4,028	0.00%
2023/02/01	2	104.50	7	104.07	105.00	-5	3,987	-0.13%
2023/01/31	1	98.50	2	99.80	99.10	-1	3,898	-0.03%
2023/01/30	1	96.10	4	95.65	95.80	-3	3,893	-0.08%
2023/01/17	3	95.30	1	94.90	95.00	2	4,001	0.05%
2023/01/16	0	0.00	1	92.50	92.90	-1	4,039	-0.02%
2023/01/12	6	93.35	5	92.60	92.60	1	4,140	0.02%
2023/01/11	8	94.15	8	94.19	93.30	0	4,190	0.00%
2023/01/10	10	93.00	12	93.40	93.30	-2	4,159	-0.05%
2023/01/09	2	93.30	27	91.96	93.30	-25	4,100	-0.61%
2023/01/05	3	90.50	0	0.00	89.50	3	4,011	0.07%
2023/01/04	1	91.80	3	92.23	91.70	-2	3,978	-0.05%
2023/01/03	0	0.00	2	90.35	90.90	-2	3,951	-0.05%
2022/12/30	11	89.31	0	0.00	88.60	11	3,912	0.28%
2022/12/29	24	90.68	6	90.92	90.80	18	3,854	0.47%
2022/12/28	29	91.77	38	91.86	91.90	-9	3,763	-0.24%
2022/12/27	0	0.00	1	87.90	88.00	-1	3,626	-0.03%
2022/12/26	1	88.10	0	0.00	86.20	1	3,627	0.03%
2022/12/23	4	89.70	2	89.40	88.90	2	3,619	0.06%
2022/12/22	0	0.00	4	86.28	90.00	-4	3,537	-0.11%
2022/12/21	4	83.98	4	84.93	83.70	0	3,507	0.00%
2022/12/20	4	83.35	0	0.00	81.70	4	3,520	0.11%
2022/12/19	0	0.00	50	86.09	85.50	-50	3,524	-1.42%
2022/12/16	1	89.60	1	88.80	87.70	0	3,573	0.00%
2022/12/15	0	0.00	2	91.15	90.90	-2	3,556	-0.06%
2022/12/12	1	87.00	1	88.40	88.30	0	3,484	0.00%
2022/12/09	2	89.25	1	88.50	88.50	1	3,476	0.03%
2022/12/08	2	88.40	2	90.20	90.00	0	3,421	0.00%
2022/12/07	5	87.34	0	0.00	85.90	5	3,324	0.15%
2022/12/06	10	90.15	10	91.08	90.20	0	3,217	0.00%
2022/12/05	0	0.00	1	88.30	88.80	-1	3,152	-0.03%
2022/12/02	2	88.25	0	0.00	88.70	2	3,095	0.06%
2022/12/01	7	84.87	1	84.90	85.70	6	3,011	0.20%
2022/11/30	22	84.99	0	0.00	85.00	22	2,989	0.74%
2022/11/29	32	84.79	10	85.37	85.10	22	2,969	0.74%
2022/11/28	2	78.75	3	81.60	82.50	-1	2,896	-0.03%
2022/11/25	1	83.00	1	81.30	80.50	0	2,882	0.00%
2022/11/23	8	82.45	1	82.90	82.10	7	2,838	0.25%
2022/11/22	1	85.20	0	0.00	82.90	1	2,816	0.04%
2022/11/21	0	0.00	3	82.83	86.30	-3	2,738	-0.11%
2022/11/18	3	80.07	0	0.00	79.50	3	2,648	0.11%
2022/11/16	3	80.00	3	80.97	81.90	0	2,656	0.00%
2022/11/15	1	81.50	1	82.50	81.80	0	2,614	0.00%
2022/11/11	1	80.00	0	0.00	78.50	1	2,801	0.04%
2022/11/10	0	0.00	2	79.75	79.60	-2	3,002	-0.07%
2022/11/09	0	0.00	1	78.50	78.30	-1	3,016	-0.03%
2022/11/08	1	79.90	2	80.70	80.20	-1	2,979	-0.03%
2022/11/07	1	78.70	1	79.40	79.40	0	2,957	0.00%
2022/11/02	2	78.35	1	79.60	78.70	1	2,941	0.03%
2022/11/01	1	78.20	5	78.70	78.90	-4	2,928	-0.14%
2022/10/31	5	78.82	1	77.30	77.00	4	2,895	0.14%
2022/10/28	2	80.95	3	81.20	80.80	-1	2,838	-0.04%
2022/10/27	2	79.70	2	80.95	81.20	0	2,823	0.00%
2022/10/26	1	78.30	3	79.87	80.00	-2	2,780	-0.07%
2022/10/25	7	78.57	2	79.65	80.00	5	2,724	0.18%
2022/10/24	2	76.45	3	76.97	78.10	-1	2,582	-0.04%
2022/10/21	0	0.00	3	73.27	73.60	-3	2,496	-0.12%
2022/10/20	2	70.10	4	71.15	71.60	-2	2,421	-0.08%
2022/10/19	2	69.50	4.1	70.21	70.40	-2.1	2,376	-0.09%
2022/10/18	2	65.50	3	66.17	66.30	-1	2,337	-0.04%
2022/10/14	0	0.00	1	65.90	65.40	-1	2,359	-0.04%
2022/10/13	1	64.60	3	64.97	63.40	-2	2,375	-0.08%
2022/10/12	5	65.38	0	0.00	65.30	5	2,390	0.21%
2022/10/11	0	0.00	4	66.88	66.80	-4	2,416	-0.17%
2022/10/05	2	66.50	2	66.70	66.20	0	2,505	0.00%
2022/10/04	1	64.00	0	0.00	65.40	1	2,561	0.04%
2022/09/30	0	0.00	1	62.90	62.80	-1	2,559	-0.04%
2022/09/29	2	62.70	0	0.00	62.10	2	2,542	0.08%
2022/09/26	0	0.00	2	67.90	66.40	-2	2,544	-0.08%
2022/09/23	2	72.25	8	74.39	70.40	-6	2,556	-0.23%
2022/09/22	3	76.43	0	0.00	76.20	3	2,561	0.12%
2022/09/20	1	78.50	0	0.00	77.90	1	2,636	0.04%
2022/09/19	1	81.10	0	0.00	80.80	1	2,673	0.04%
2022/09/12	0	0.00	1	81.70	83.70	-1	2,837	-0.04%
2022/09/08	0	0.00	2	82.75	83.20	-2	2,926	-0.07%
2022/09/07	0	0.00	1	80.80	80.50	-1	2,967	-0.03%
2022/09/06	1	82.10	0	0.00	82.00	1	3,156	0.03%
2022/09/05	3	83.50	0	0.00	83.00	3	3,182	0.09%
2022/09/02	2	85.05	1	85.90	84.60	1	3,185	0.03%
2022/09/01	1	86.10	0	0.00	85.30	1	3,198	0.03%
2022/08/31	0	0.00	1	87.40	87.30	-1	3,214	-0.03%
2022/08/30	0	0.00	1	86.50	86.50	-1	3,228	-0.03%
2022/08/29	2	85.15	1	85.20	85.40	1	3,241	0.03%
2022/08/26	1	86.60	0	0.00	86.10	1	3,237	0.03%
2022/08/25	1	87.60	0	0.00	87.70	1	3,223	0.03%
2022/08/24	1	88.80	2	88.20	88.20	-1	3,225	-0.03%
2022/08/19	6	85.25	1	84.30	86.50	5	3,243	0.15%
2022/08/18	8	84.75	11	83.50	83.90	-3	3,198	-0.09%
2022/08/17	9	91.26	1	90.10	88.00	8	3,013	0.27%
2022/08/16	1	98.30	0	0.00	97.70	1	2,843	0.04%
2022/08/08	0	0.00	1	100.00	100.00	-1	3,027	-0.03%
2022/08/04	1	96.20	0	0.00	97.20	1	3,186	0.03%
2022/08/02	1	99.40	0	0.00	98.90	1	3,214	0.03%
2022/07/27	0	0.00	1	101.00	101.00	-1	3,344	-0.03%
2022/07/22	0	0.00	2	99.00	98.00	-2	3,576	-0.06%
2022/07/20	1	98.10	0	0.00	97.40	1	4,535	0.02%
2022/07/18	2	93.30	0	0.00	94.50	2	4,654	0.04%
2022/07/12	2	99.75	1	98.00	98.00	1	5,311	0.02%
2022/07/05	0	0.00	3	113.17	112.50	-3	6,141	-0.05%
2022/07/04	20	108.00	18	112.00	112.50	2	6,096	0.03%
2022/07/01	5.1	112.00	6	112.83	109.00	-0.9	6,082	-0.01%
2022/06/30	1	112.50	1	111.00	110.50	0	6,034	0.00%
2022/06/29	1	110.00	22	110.50	110.50	-21	6,062	-0.35%
2022/06/28	28	110.84	6	108.67	108.50	22	6,091	0.36%
2022/06/27	1	108.00	1	107.00	108.00	0	6,062	0.00%
2022/06/16	1	107.00	0	0.00	105.50	1	6,414	0.02%
2022/06/15	1	108.50	0	0.00	108.00	1	6,386	0.02%
2022/06/09	2	115.00	2	114.50	114.50	0	6,112	0.00%
2022/06/07	0	0.00	1	113.00	114.00	-1	6,089	-0.02%
2022/06/06	0	0.00	1	113.50	113.00	-1	6,101	-0.02%
2022/05/24	1	115.00	0	0.00	114.50	1	6,028	0.02%
2022/05/13	1	118.00	1	121.00	116.00	0	5,750	0.00%
2022/05/10	1	116.50	0	0.00	117.50	1	5,551	0.02%
2022/05/09	1	117.00	0	0.00	116.00	1	5,528	0.02%
2022/05/05	1	123.00	0	0.00	122.00	1	5,479	0.02%
2022/05/04	14	122.21	13	122.12	120.50	1	5,462	0.02%
2022/04/28	2	128.00	0	0.00	125.00	2	5,336	0.04%
2022/04/27	28	131.04	26	132.00	134.00	2	5,177	0.04%
2022/04/26	10	133.25	22	134.77	133.50	-12	5,001	-0.24%
2022/04/25	1	128.00	0	0.00	127.50	1	4,210	0.02%
2022/04/22	0	0.00	1	128.50	128.50	-1	4,124	-0.02%
2022/04/21	2	127.50	0	0.00	127.50	2	4,080	0.05%
2022/04/20	7	131.14	0	0.00	131.00	7	4,037	0.17%
2022/04/19	5	132.00	5	133.40	133.50	0	3,920	0.00%
2022/04/18	21	131.17	19	132.42	132.50	2	3,801	0.05%
2022/04/15	11	129.50	19	130.13	130.50	-8	3,517	-0.23%
2022/04/14	11	123.50	13	122.35	124.00	-2	3,058	-0.07%
2022/04/13	7	117.57	0	0.00	117.50	7	2,849	0.25%
2022/04/11	4	116.88	4	116.50	115.00	0	2,716	0.00%
2022/04/01	3	115.50	5	114.30	115.50	-2	2,591	-0.08%
2022/03/31	2	112.25	1	114.50	111.00	1	2,490	0.04%
2022/03/30	2	112.25	1	114.00	112.50	1	2,432	0.04%
2022/03/29	4	116.50	14	116.93	113.50	-10	2,388	-0.42%
2022/03/28	18	119.81	9	120.33	121.50	9	2,230	0.40%
2022/03/25	3	116.83	3	119.00	119.00	0	2,145	0.00%
2022/03/24	7	119.50	16	117.22	119.50	-9	2,259	-0.40%
2022/03/22	0	0.00	3	111.33	112.00	-3	2,223	-0.13%
2022/03/18	2	109.00	6	109.42	109.00	-4	2,212	-0.18%
2022/03/17	0	0.00	1	107.50	107.50	-1	2,193	-0.05%
2022/03/15	1	105.50	0	0.00	105.50	1	2,207	0.05%
2022/03/14	1	106.50	1	107.50	107.50	0	2,210	0.00%
2022/03/10	1	106.00	1	107.50	106.50	0	2,216	0.00%
2022/03/09	3	105.50	2	106.00	105.50	1	2,212	0.05%
2022/03/08	7	106.00	0	0.00	105.00	7	2,187	0.32%
2022/03/07	6	109.50	0	0.00	108.00	6	2,158	0.28%
2022/03/04	1	112.50	0	0.00	112.00	1	2,133	0.05%
2022/03/03	0	0.00	2	114.00	114.00	-2	2,133	-0.09%
2022/03/02	0	0.00	2	112.50	112.50	-2	2,126	-0.09%
2022/02/22	2	112.00	1	112.00	111.50	1	2,257	0.04%
2022/02/21	2	113.75	2	114.25	113.50	0	2,253	0.00%
2022/02/18	0	0.00	1	111.50	111.50	-1	2,228	-0.04%
2022/02/14	1	110.00	0	0.00	110.00	1	2,309	0.04%
2022/02/10	0	0.00	5	111.70	112.00	-5	2,366	-0.21%
2022/02/08	3	110.83	1	112.00	110.50	2	2,457	0.08%
2022/02/07	0	0.00	1	109.00	110.00	-1	2,461	-0.04%
2022/01/25	3	106.17	0	0.00	105.50	3	2,498	0.12%
2022/01/21	1	111.00	1	112.50	111.00	0	2,549	0.00%
2022/01/20	1	112.50	0	0.00	113.50	1	2,657	0.04%
2022/01/19	1	113.50	0	0.00	112.50	1	2,676	0.04%
2022/01/18	0	0.00	1	116.00	115.50	-1	2,674	-0.04%
2022/01/17	1	113.50	0	0.00	114.00	1	2,671	0.04%
2022/01/14	2	115.00	0	0.00	115.00	2	2,695	0.07%
2022/01/13	1	116.50	1	118.50	116.00	0	2,717	0.00%
2022/01/12	1	115.50	0	0.00	116.00	1	2,715	0.04%
2022/01/11	0	0.00	0.1	116.50	116.50	-0.1	2,728	0.00%
2022/01/10	1	118.00	1	119.00	121.00	0	2,728	0.00%
2022/01/03	0.1	112.50	0	0.00	114.00	0.1	3,122	0.00%
2021/12/27	0	0.00	1	110.50	110.50	-1	4,786	-0.02%
2021/12/22	0	0.00	4	113.50	112.00	-4	5,612	-0.07%
2021/12/20	6	118.58	2	117.75	114.00	4	5,569	0.07%
2021/12/17	3	116.17	5	116.30	116.50	-2	5,313	-0.04%
2021/12/10	0	0.00	1	108.50	108.50	-1	5,104	-0.02%
2021/11/29	1	108.00	0	0.00	109.00	1	5,193	0.02%
2021/11/17	1	108.50	0	0.00	107.50	1	5,138	0.02%
2021/11/15	0	0.00	1	109.00	109.00	-1	5,155	-0.02%
2021/11/10	0	0.00	1	116.50	114.00	-1	5,123	-0.02%
2021/11/08	1	114.00	1	115.00	114.00	0	5,101	0.00%
2021/11/03	13	113.23	13	113.92	112.00	0	5,088	0.00%
2021/11/01	2	116.00	1	116.00	115.00	1	5,076	0.02%
2021/10/29	2	113.75	4	113.50	113.00	-2	5,063	-0.04%
2021/10/28	3	114.00	13	109.77	114.00	-10	5,017	-0.20%
2021/10/26	1	107.00	1	106.50	106.00	0	4,881	0.00%
2021/10/22	1	105.50	0	0.00	105.50	1	4,896	0.02%
2021/10/21	3	108.17	0	0.00	108.00	3	4,909	0.06%
2021/10/18	0	0.00	1	111.00	107.50	-1	4,837	-0.02%
2021/10/15	6	108.67	11	109.41	110.50	-5	4,826	-0.10%
2021/10/14	8	113.50	2	112.75	111.50	6	4,733	0.13%
2021/10/13	15	113.73	6	115.67	118.00	9	4,607	0.20%
2021/10/12	1	121.50	899	116.62	113.00	-898	4,523	-19.85%	大賣/鉅額交易
2021/10/08	178	123.71	45	122.89	121.00	133	4,420	3.01%	大買/鉅額交易
2021/10/07	775	121.61	7	118.50	123.50	768	4,316	17.79%	大買/鉅額交易
2021/10/06	36	126.46	38	126.17	122.00	-2	4,053	-0.05%
2021/10/05	16	117.72	15	118.37	123.50	1	3,406	0.03%
2021/10/04	32	118.48	32	118.45	121.50	0	3,164	0.00%
2021/10/01	90	118.59	89	117.58	113.00	1	2,791	0.04%
2021/09/30	2	107.75	3	116.17	116.50	-1	2,257	-0.04%
2021/09/29	1	106.00	2	106.75	106.00	-1	2,115	-0.05%
2021/09/22	1	102.00	0	0.00	102.50	1	2,597	0.04%
2021/09/16	0	0.00	0.1	104.00	104.00	-0.1	2,764	0.00%
2021/09/13	1	108.50	0	0.00	108.00	1	3,427	0.03%
2021/09/10	0	0.00	2	110.00	109.50	-2	3,531	-0.06%
2021/09/09	0.1	107.00	1	106.50	106.50	-0.9	3,588	-0.03%
2021/09/08	1	104.50	0	0.00	103.00	1	3,798	0.03%
2021/09/06	1	107.00	0	0.00	106.50	1	4,273	0.02%
2021/09/01	0	0.00	5	111.00	111.00	-5	5,140	-0.10%
2021/08/31	1	112.00	3	113.00	112.00	-2	5,146	-0.04%
2021/08/30	2	110.75	4	112.00	112.00	-2	5,221	-0.04%
2021/08/26	2	115.75	2	118.25	115.00	0	5,594	0.00%
2021/08/25	0	0.00	2	113.00	114.50	-2	5,636	-0.04%
2021/08/19	3	111.50	0	0.00	110.00	3	5,888	0.05%
2021/08/16	0	0.00	10	115.50	113.00	-10	5,915	-0.17%
2021/08/10	1	115.50	0	0.00	115.50	1	6,044	0.02%
2021/08/09	0	0.00	10	117.50	119.50	-10	6,130	-0.16%
2021/08/04	1	119.50	0	0.00	118.50	1	6,460	0.02%
2021/08/03	1	122.50	0	0.00	122.50	1	6,669	0.01%
2021/07/27	0	0.00	2	122.00	121.00	-2	7,352	-0.03%
2021/07/26	10	126.00	0	0.00	125.00	10	7,485	0.13%
2021/07/23	0	0.00	1	126.50	126.50	-1	7,531	-0.01%
2021/07/22	1	127.00	2	128.00	126.50	-1	7,517	-0.01%
2021/07/21	11	129.23	11	131.14	127.50	0	7,536	0.00%
2021/07/20	11	129.68	11	131.32	129.00	0	7,521	0.00%
2021/07/16	10	129.50	0	0.00	128.00	10	7,575	0.13%
2021/07/15	1	130.50	0	0.00	131.00	1	7,606	0.01%
2021/07/13	1	131.00	3	126.50	126.00	-2	7,810	-0.03%
2021/07/12	0	0.00	2	130.25	129.00	-2	7,844	-0.03%
2021/07/09	3	130.00	2	131.00	129.00	1	7,879	0.01%
2021/07/08	0	0.00	2	130.50	133.50	-2	7,911	-0.03%
2021/07/07	1	131.50	0	0.00	130.50	1	7,908	0.01%
2021/07/06	2	134.75	0	0.00	134.00	2	7,945	0.03%
2021/07/05	12	137.71	21	136.57	136.00	-9	7,924	-0.11%
2021/07/02	0	0.00	11	133.41	133.50	-11	7,828	-0.14%
2021/07/01	22	132.34	0	0.00	129.50	22	7,797	0.28%
2021/06/30	11	134.09	26.2	135.13	134.00	-15.2	7,705	-0.20%
2021/06/29	27	132.80	33	134.38	131.50	-6	7,616	-0.08%
2021/06/28	1	134.00	2	133.00	131.50	-1	7,515	-0.01%
2021/06/25	1	133.50	3	133.83	131.50	-2	7,436	-0.03%
2021/06/24	12	133.92	10	137.50	134.50	2	7,399	0.03%
2021/06/23	14.2	133.85	26	138.10	134.00	-11.8	7,310	-0.16%
2021/06/22	19	140.34	23	139.50	137.50	-4	7,170	-0.06%
2021/06/21	24	133.08	7	132.43	133.50	17	6,799	0.25%
2021/06/18	2	133.75	1	132.00	132.50	1	6,703	0.01%
2021/06/17	2	132.50	2	134.00	132.50	0	6,614	0.00%
2021/06/16	7	133.57	8	133.38	132.50	-1	6,410	-0.02%
2021/06/15	14	129.36	3	128.17	130.00	11	6,149	0.18%
2021/06/11	19	127.34	4	126.50	124.50	15	5,929	0.25%
2021/06/10	14	121.86	12	123.58	121.50	2	5,562	0.04%
2021/06/09	7	117.14	8.2	121.15	123.50	-1.2	5,306	-0.02%
2021/06/07	1	114.50	1	112.00	111.50	0	5,059	0.00%
2021/06/04	3.2	120.50	4	121.88	116.00	-0.8	4,986	-0.02%
2021/06/02	2	116.25	3	114.67	115.00	-1	4,624	-0.02%
2021/06/01	1	112.00	1	113.50	113.50	0	4,574	0.00%
2021/05/31	1	110.50	1	112.00	110.50	0	4,564	0.00%
2021/05/25	1	103.00	1	105.00	103.50	0	4,499	0.00%
2021/05/24	0	0.00	15	102.50	103.50	-15	4,519	-0.33%
2021/05/19	3	106.33	4	105.50	106.00	-1	4,617	-0.02%
2021/05/18	220	102.10	225	102.56	104.50	-5	4,604	-0.11%	大買/大賣/
2021/05/17	4	98.25	2	98.85	95.50	2	4,577	0.04%
2021/05/14	1	106.00	0	0.00	106.00	1	4,465	0.02%
2021/05/13	2	103.50	1.1	108.59	106.00	0.9	4,390	0.02%
2021/05/12	2	110.50	9	105.61	105.50	-7	4,288	-0.16%
2021/05/11	5	118.60	3	116.17	116.00	2	4,090	0.05%
2021/05/10	18	122.86	4	123.63	122.50	14	3,867	0.36%
2021/05/07	9	117.17	0	0.00	116.50	9	3,558	0.25%
2021/05/03	2	117.00	3	117.00	112.00	-1	3,386	-0.03%
2021/04/29	1	114.50	1	116.00	116.00	0	3,283	0.00%
2021/04/23	0.1	112.50	0	0.00	112.00	0.1	3,305	0.00%
2021/04/22	1	117.50	2	112.00	112.00	-1	3,332	-0.03%
2021/04/21	2	117.00	1	118.00	116.50	1	3,284	0.03%
2021/04/20	0	0.00	3	120.00	117.50	-3	3,261	-0.09%
2021/04/19	2	115.00	6	117.75	119.00	-4	3,242	-0.12%
2021/04/16	1	114.50	2.2	114.32	114.00	-1.2	3,150	-0.04%
2021/04/15	9	113.11	3	112.67	112.00	6	3,155	0.19%
2021/04/12	0	0.00	1	110.50	112.00	-1	3,162	-0.03%
2021/04/09	0.2	109.50	0	0.00	108.00	0.2	3,138	0.01%
2021/04/08	0	0.00	1	109.50	110.50	-1	3,123	-0.03%
2021/03/30	0	0.00	1	107.50	108.50	-1	3,245	-0.03%
2021/03/26	1	105.50	0	0.00	105.50	1	3,391	0.03%
2021/03/24	1	108.00	0	0.00	106.00	1	3,537	0.03%
2021/03/10	0	0.00	1	113.00	113.50	-1	3,905	-0.03%
2021/03/08	1	111.00	0	0.00	110.50	1	3,991	0.03%
2021/03/04	0	0.00	1	116.50	113.00	-1	4,113	-0.02%
2021/03/03	0	0.00	1	114.50	114.00	-1	4,160	-0.02%
2021/03/02	1	115.00	0	0.00	113.50	1	4,227	0.02%
2021/02/26	1	117.50	1	119.50	114.00	0	4,366	0.00%
2021/02/24	1	115.00	1	116.50	114.00	0	4,359	0.00%
2021/02/23	1	114.00	1	115.50	115.50	0	4,389	0.00%
2021/02/22	6	115.00	15	113.63	115.00	-9	4,366	-0.21%
2021/02/19	3	110.17	1	110.50	111.50	2	4,314	0.05%
2021/02/18	7	110.36	1	110.00	109.50	6	4,362	0.14%
2021/02/17	1	105.50	3	106.83	108.00	-2	4,402	-0.05%
2021/02/04	1	105.00	1	104.00	105.00	0	4,417	0.00%
2021/02/03	1	102.50	1	105.00	102.00	0	4,432	0.00%
2021/02/02	1	102.50	0	0.00	103.00	1	4,487	0.02%
2021/02/01	0	0.00	2	104.00	104.00	-2	4,622	-0.04%
2021/01/29	1	102.00	4	103.00	100.50	-3	4,630	-0.06%
2021/01/28	1	104.50	4	103.63	104.00	-3	4,753	-0.06%
2021/01/27	2	106.75	0	0.00	106.50	2	4,791	0.04%
2021/01/26	2	108.00	3	108.33	109.00	-1	4,830	-0.02%
2021/01/25	9	110.83	3	109.33	110.50	6	4,821	0.12%
2021/01/22	1	104.50	4	105.13	105.00	-3	4,748	-0.06%
2021/01/21	1	100.00	0	0.00	100.50	1	4,716	0.02%
2021/01/20	2	101.50	0	0.00	100.00	2	4,804	0.04%
2021/01/19	4	104.13	3	104.00	103.00	1	4,809	0.02%
2021/01/18	2	100.50	2	102.25	102.50	0	4,802	0.00%
2021/01/14	4	104.88	4	104.50	103.50	0	4,842	0.00%
2021/01/12	3	103.83	3	102.83	101.50	0	4,904	0.00%
2021/01/11	2	106.50	1	106.50	106.00	1	4,880	0.02%
2021/01/08	4	110.75	1	113.00	109.00	3	4,914	0.06%
2021/01/07	5	111.00	6	111.08	113.50	-1	4,952	-0.02%
2021/01/06	2	107.25	1	107.00	106.50	1	5,136	0.02%
2021/01/05	1	110.50	2	110.25	110.00	-1	5,662	-0.02%
2021/01/04	2	107.50	1	109.50	109.50	1	5,885	0.02%
2020/12/30	2	109.25	4	107.88	109.00	-2	6,274	-0.03%
2020/12/29	3	110.50	3	109.67	109.00	0	6,638	0.00%
2020/12/28	1	109.50	0	0.00	110.00	1	6,673	0.01%
2020/12/25	1	111.50	2	112.25	112.50	-1	6,715	-0.01%
2020/12/24	2	114.00	0	0.00	113.00	2	6,845	0.03%
2020/12/22	25	118.28	26	115.06	113.50	-1	7,963	-0.01%
2020/12/21	9	114.39	12	117.54	118.50	-3	7,993	-0.04%
2020/12/18	3	113.50	9	113.39	112.00	-6	8,037	-0.07%
2020/12/17	5	111.20	2	110.25	110.50	3	8,124	0.04%
2020/12/16	1	112.50	1	114.00	114.00	0	8,311	0.00%
2020/12/15	4	114.00	3	115.00	111.50	1	8,619	0.01%
2020/12/14	0	0.00	3	116.83	116.50	-3	8,628	-0.03%
2020/12/11	1	119.50	1	121.50	120.00	0	8,708	0.00%
2020/12/10	4	123.88	3	125.50	121.50	1	8,802	0.01%
2020/12/09	1	122.00	3	123.83	122.00	-2	9,052	-0.02%
2020/12/08	0	0.00	1	121.50	121.50	-1	9,665	-0.01%
2020/12/07	1	122.00	6	123.00	122.50	-5	9,957	-0.05%
2020/12/04	1	123.50	1	124.50	124.00	0	10,280	0.00%
2020/12/03	2	127.50	1	128.00	126.00	1	10,551	0.01%
2020/12/02	3	127.50	5	127.00	126.00	-2	11,057	-0.02%
2020/12/01	0	0.00	1	129.50	128.50	-1	11,168	-0.01%
2020/11/30	8	132.13	8	132.00	130.50	0	11,330	0.00%
2020/11/27	1	128.50	3	129.00	129.00	-2	11,394	-0.02%
2020/11/26	3	127.00	2	128.00	127.00	1	11,696	0.01%
2020/11/25	1	123.00	6	124.17	125.50	-5	12,113	-0.04%
2020/11/24	3	120.17	2	120.50	120.00	1	12,092	0.01%
2020/11/23	1	121.00	7.2	121.89	122.00	-6.2	12,418	-0.05%
2020/11/20	10	123.60	2.2	123.27	123.50	7.8	12,613	0.06%
2020/11/19	0	0.00	2.2	126.54	126.00	-2.2	12,815	-0.02%
2020/11/18	1	125.00	0.2	125.00	124.50	0.8	13,059	0.01%
2020/11/17	2	125.00	2.1	125.52	124.00	-0.1	13,204	0.00%
2020/11/16	4.1	126.49	2	126.50	125.50	2.1	13,334	0.02%
2020/11/13	0	0.00	2	130.00	130.00	-2	13,382	-0.01%
2020/11/12	0	0.00	4	129.00	128.50	-4	13,825	-0.03%
2020/11/11	0	0.00	5	131.00	130.50	-5	13,868	-0.04%
2020/11/10	7	132.21	0	0.00	130.50	7	13,956	0.05%
2020/11/09	3	132.17	3	133.83	134.00	0	14,046	0.00%
2020/11/05	4	131.63	2	131.00	130.00	2	14,170	0.01%
2020/11/04	2	133.00	7	131.64	129.50	-5	14,447	-0.03%
2020/11/03	3	132.00	4	131.50	131.50	-1	14,817	-0.01%
2020/11/02	3	127.67	1	129.50	127.50	2	14,818	0.01%
2020/10/30	4	130.38	0	0.00	130.00	4	14,818	0.03%
2020/10/29	1	131.50	0	0.00	132.00	1	14,959	0.01%
2020/10/28	1	135.00	4	133.75	133.50	-3	14,980	-0.02%
2020/10/27	0	0.00	2	131.75	132.00	-2	14,965	-0.01%
2020/10/26	2	130.25	0	0.00	130.00	2	15,370	0.01%
2020/10/23	2	132.25	7	132.43	132.00	-5	15,697	-0.03%
2020/10/22	5	128.20	4	130.13	131.00	1	15,679	0.01%
2020/10/21	2	133.00	1	134.00	132.00	1	15,659	0.01%
2020/10/20	6	131.83	1	130.50	132.50	5	15,711	0.03%
2020/10/16	4	135.25	1	136.00	134.50	3	15,822	0.02%
2020/10/15	2	140.25	0	0.00	138.00	2	15,821	0.01%
2020/10/14	2	141.75	1	144.00	141.50	1	15,766	0.01%
2020/10/13	13	141.46	6	141.50	139.50	7	15,613	0.04%
2020/10/12	4	137.50	4	138.25	139.00	0	15,189	0.00%
2020/10/08	3	135.67	1	135.50	135.00	2	15,200	0.01%
2020/10/07	6	138.25	14	138.39	135.50	-8	15,128	-0.05%
2020/10/06	5	136.90	14	136.39	138.00	-9	14,831	-0.06%
2020/10/05	0	0.00	2	130.00	130.00	-2	14,654	-0.01%
2020/09/30	4	126.50	5	125.10	128.00	-1	14,650	-0.01%
2020/09/29	4	124.38	4	122.75	125.00	0	14,619	0.00%
2020/09/28	26	124.58	23	125.52	124.00	3	14,564	0.02%
2020/09/25	397	136.29	390	136.64	123.50	7	14,299	0.05%	大買/大賣/
2020/09/24	323	132.99	323	131.92	131.00	0	13,382	0.00%	大買/大賣/
2020/09/23	2	131.75	2	132.50	133.00	0	13,238	0.00%
2020/09/22	3	129.50	2	131.75	130.00	1	13,125	0.01%
2020/09/21	8	133.50	4	136.63	132.00	4	13,008	0.03%
2020/09/18	2	133.25	7	134.00	135.00	-5	12,802	-0.04%
2020/09/17	4.2	130.48	0	0.00	129.00	4.2	12,474	0.03%
2020/09/16	2	128.75	3	130.17	132.00	-1	12,394	-0.01%
2020/09/15	0	0.00	1	131.00	129.50	-1	12,266	-0.01%
2020/09/14	22	127.50	23	128.41	129.00	-1	12,154	-0.01%
2020/09/11	16.2	134.28	14	133.89	130.50	2.2	11,857	0.02%
2020/09/10	15.2	132.25	13	132.58	133.50	2.2	11,230	0.02%
2020/09/09	16	131.34	9	129.50	134.00	7	10,947	0.06%
2020/09/08	6	127.92	3	127.50	127.00	3	10,630	0.03%
2020/09/07	4.2	134.54	10	132.80	132.50	-5.8	10,371	-0.06%
2020/09/04	3.2	123.23	3	125.00	124.00	0.2	9,944	0.00%
2020/09/03	6	124.00	7.1	124.24	124.50	-1.1	9,887	-0.01%
2020/09/02	5	121.70	4.2	122.32	123.50	0.8	9,735	0.01%
2020/09/01	9	121.11	16	120.31	120.00	-7	9,670	-0.07%
2020/08/31	13	117.19	8	119.88	123.00	5	9,339	0.05%
2020/08/28	3	112.67	2	113.75	113.50	1	8,874	0.01%
2020/08/27	9	116.28	10	114.80	113.50	-1	8,776	-0.01%
2020/08/26	2	113.00	6.2	112.19	113.50	-4.2	8,455	-0.05%
2020/08/25	10	108.55	12	109.75	108.00	-2	8,298	-0.02%
2020/08/24	5	104.90	18	104.78	108.00	-13	8,316	-0.16%
2020/08/21	9	102.33	5	102.80	102.50	4	8,429	0.05%
2020/08/20	5.2	100.87	2	99.60	99.00	3.2	8,356	0.04%
2020/08/19	7	105.07	5	106.10	105.50	2	8,192	0.02%
2020/08/18	17	104.68	11	105.32	105.00	6	8,084	0.07%
2020/08/17	8	100.63	0	0.00	101.00	8	7,657	0.10%
2020/08/14	12.2	99.63	13	99.22	98.50	-0.8	7,612	-0.01%
2020/08/13	8	98.68	13	97.68	99.40	-5	7,588	-0.07%
2020/08/12	27	99.35	24	99.14	98.20	3	7,538	0.04%
2020/08/11	31	99.95	27	99.95	99.10	4	7,552	0.05%
2020/08/10	30	99.78	21	100.28	98.40	9	7,429	0.12%
2020/08/07	15	96.11	21	96.91	100.00	-6	7,137	-0.08%
2020/08/06	12.2	94.37	7	94.27	93.70	5.2	6,803	0.08%
2020/08/05	3	94.00	2	93.60	93.60	1	6,815	0.01%
2020/08/04	9	94.49	9	94.32	94.00	0	6,837	0.00%
2020/07/31	2	93.05	3	93.57	92.20	-1	6,772	-0.01%
2020/07/30	5	93.12	5	93.96	93.50	0	7,089	0.00%
2020/07/29	18	91.91	15	91.22	92.80	3	7,121	0.04%
2020/07/28	2	89.35	2	88.90	87.60	0	6,862	0.00%
2020/07/27	1	89.00	4	89.05	89.30	-3	6,882	-0.04%
2020/07/24	12	89.47	17	89.28	87.70	-5	6,840	-0.07%
2020/07/23	6	89.37	2	89.15	89.60	4	6,813	0.06%
2020/07/22	8	90.26	5	91.00	88.40	3	6,770	0.04%
2020/07/21	5	88.98	5	88.80	89.10	0	6,617	0.00%
2020/07/17	0	0.00	3	88.70	86.60	-3	6,502	-0.05%
2020/07/16	3	87.37	0	0.00	88.00	3	6,434	0.05%
2020/07/15	5	86.14	7	87.07	85.50	-2	6,338	-0.03%
2020/07/14	1	84.70	0	0.00	83.70	1	6,094	0.02%
2020/07/13	1	85.00	1	85.00	84.50	0	6,103	0.00%
2020/07/10	5	85.74	1	85.00	85.20	4	6,061	0.07%
2020/07/08	0	0.00	2	82.90	82.50	-2	5,863	-0.03%
2020/07/07	2	82.45	0	0.00	81.50	2	5,885	0.03%
2020/07/03	2	84.80	0	0.00	84.80	2	5,902	0.03%
2020/07/02	0	0.00	1	84.80	84.70	-1	5,995	-0.02%
2020/07/01	1	83.50	0	0.00	85.40	1	6,078	0.02%
2020/06/30	0	84.20	0	0.00	83.80	0	6,148	0.00%
2020/06/19	0	0.00	2	86.90	86.80	-2	6,422	-0.03%
2020/06/17	0	0.00	1	87.00	86.90	-1	6,542	-0.02%
2020/06/15	1	87.40	0	0.00	86.10	1	6,985	0.01%
2020/06/11	6	88.52	72	88.70	87.40	-66	7,441	-0.89%
2020/06/10	5	91.40	3	91.83	91.00	2	7,668	0.03%
2020/06/09	2	91.85	1	93.20	91.70	1	8,053	0.01%
2020/06/08	2	93.00	10.3	92.85	92.90	-8.3	8,207	-0.10%
2020/06/05	11	90.28	13	89.85	91.40	-2	8,337	-0.02%
2020/06/03	1.3	88.62	0	0.00	88.40	1.3	8,703	0.01%
2020/06/02	6	89.68	3	89.83	88.90	3	8,813	0.03%
2020/06/01	20	90.75	2	91.20	91.20	18	8,787	0.20%
2020/05/29	7	90.63	2	91.80	89.50	5	8,748	0.06%
2020/05/28	13	91.39	22	91.49	91.80	-9	8,599	-0.10%
2020/05/27	1	86.20	12	86.88	87.50	-11	8,429	-0.13%
2020/05/26	2	86.90	4	86.85	86.40	-2	8,592	-0.02%
2020/05/25	1	83.10	0	0.00	86.50	1	8,772	0.01%
2020/05/22	1	84.70	1	86.00	84.30	0	8,761	0.00%
2020/05/21	1	85.20	0	0.00	85.60	1	8,736	0.01%
2020/05/20	8	86.21	0	0.00	84.60	8	8,723	0.09%
2020/05/19	5	86.60	1	87.50	86.50	4	8,637	0.05%
2020/05/18	9	85.78	9	86.38	87.70	0	8,557	0.00%
2020/05/15	2	85.10	1	83.50	83.20	1	8,482	0.01%
2020/05/14	0	0.00	1	86.70	84.20	-1	8,460	-0.01%
2020/05/13	22	87.33	1	86.10	85.90	21	8,343	0.25%
2020/05/12	32	89.31	1	87.40	87.40	31	8,258	0.38%
2020/05/11	2	88.50	1	89.00	88.10	1	8,179	0.01%
2020/05/07	6	89.47	3	89.90	90.00	3	8,072	0.04%
2020/05/06	18	91.14	12	92.43	88.50	6	7,962	0.08%
2020/05/05	3	88.80	13	90.58	91.30	-10	7,567	-0.13%
2020/05/04	2	83.40	1	85.00	83.00	1	7,113	0.01%
2020/04/30	0	0.00	11	82.65	83.80	-11	7,022	-0.16%
2020/04/29	0	0.00	0.2	82.20	81.80	-0.2	6,971	0.00%
2020/04/28	0	0.00	6.3	81.79	82.50	-6.3	6,967	-0.09%
2020/04/27	0	0.00	2	79.75	80.00	-2	6,962	-0.03%
2020/04/24	8	79.23	0	0.00	78.60	8	6,939	0.12%
2020/04/23	3	80.87	51	80.72	80.50	-48	6,897	-0.70%
2020/04/22	0	0.00	20	80.75	81.50	-20	6,872	-0.29%
2020/04/17	1.3	82.42	0	0.00	81.80	1.3	6,954	0.02%
2020/04/16	10	83.17	20	82.30	83.70	-10	6,962	-0.14%
2020/04/15	40	83.00	0	0.00	82.80	40	6,954	0.58%
2020/04/14	10	82.20	2	82.20	82.20	8	6,966	0.11%
2020/04/13	36	82.69	0	0.00	82.00	36	6,959	0.52%
2020/04/10	0	0.00	1	82.90	84.50	-1	6,854	-0.01%
2020/04/09	0.2	81.80	0	0.00	81.30	0.2	6,781	0.00%
2020/04/07	0	0.00	36	83.78	83.00	-36	6,658	-0.54%
2020/04/01	20	77.65	0	0.00	78.90	20	6,473	0.31%
2020/03/31	18	76.68	4	76.83	77.70	14	6,388	0.22%
2020/03/30	1	74.10	0	0.00	74.10	1	6,324	0.02%
2020/03/26	3	76.03	2	76.40	75.80	1	6,378	0.02%
2020/03/25	1	77.40	0	0.00	75.30	1	6,323	0.02%
2020/03/24	0	0.00	6.3	74.47	74.60	-6.3	6,241	-0.10%
2020/03/23	2	69.20	4.3	72.29	72.50	-2.3	6,196	-0.04%
2020/03/20	10	74.46	8.3	76.09	73.00	1.7	6,100	0.03%
2020/03/19	11	72.73	5	71.60	71.60	6	5,881	0.10%
2020/03/18	9	80.46	9	80.08	79.50	0	5,633	0.00%
2020/03/17	54.3	84.11	57	81.05	78.60	-2.7	5,468	-0.05%
2020/03/16	22	86.22	54	85.24	83.60	-32	5,091	-0.63%
2020/03/13	73	80.11	38	82.65	84.40	35	4,749	0.74%
2020/03/12	13.3	80.66	17	81.51	81.00	-3.7	4,251	-0.09%
2020/03/11	21	83.73	20	83.70	83.00	1	4,036	0.02%
2020/03/10	6	80.17	8	81.24	83.30	-2	3,777	-0.05%
2020/03/09	5	80.54	2	81.00	78.60	3	3,560	0.08%
2020/03/06	6	79.18	2	79.10	78.70	4	3,313	0.12%
2020/03/04	1.3	76.07	0	0.00	75.90	1.3	3,118	0.04%
2020/03/03	3	78.90	3	79.77	78.10	0	3,053	0.00%
2020/03/02	13	77.46	28	78.31	79.00	-15	2,907	-0.52%
2020/02/27	21	77.88	9	78.00	73.60	12	2,709	0.44%
2020/02/26	17	76.29	17	76.08	77.00	0	2,456	0.00%
2020/02/25	4	73.20	4	72.90	73.40	0	2,230	0.00%
2020/02/24	4	73.10	5	73.48	73.20	-1	2,209	-0.05%
2020/02/21	4	73.00	4	73.10	73.10	0	2,184	0.00%
2020/02/19	8	72.58	8	72.98	72.30	0	2,161	0.00%
2020/02/18	1	73.20	4	72.50	71.80	-3	2,151	-0.14%
2020/02/17	6	71.93	14	71.89	72.30	-8	2,152	-0.37%
2020/02/14	1	69.60	3	69.03	69.50	-2	2,097	-0.10%
2020/02/12	3	68.90	0	0.00	68.70	3	2,164	0.14%
2020/02/11	5	68.66	7	68.89	68.50	-2	2,196	-0.09%
2020/02/10	6	66.68	1	66.20	67.80	5	2,236	0.22%
2020/01/30	1	68.30	7	68.20	66.90	-6	2,568	-0.23%
2020/01/20	1	72.00	0	0.00	71.80	1	2,529	0.04%
2020/01/16	7	71.70	6	72.80	72.60	1	2,596	0.04%
2020/01/15	0	0.00	1	72.20	71.30	-1	2,611	-0.04%
2020/01/13	26	73.65	19	73.65	72.50	7	2,575	0.27%
2020/01/10	15	70.07	19	69.71	70.10	-4	2,429	-0.16%
2020/01/09	1	69.20	1	69.50	68.50	0	2,378	0.00%
2020/01/08	3	68.20	1	68.70	68.00	2	2,370	0.08%
2020/01/03	10	71.70	1	72.20	71.40	9	2,505	0.36%
2019/12/31	0	0.00	12	72.20	72.20	-12	2,540	-0.47%
2019/12/30	3	72.60	0	0.00	72.30	3	2,545	0.12%
2019/12/27	5	72.16	0	0.00	72.10	5	2,547	0.20%
2019/12/26	0	0.00	1	72.20	72.10	-1	2,562	-0.04%
2019/12/24	0	0.00	2	76.50	75.00	-2	2,531	-0.08%
2019/12/23	147	75.50	149	75.75	75.80	-2	2,496	-0.08%	大買/大賣/
2019/12/20	2	73.80	1	73.20	73.20	1	2,407	0.04%
2019/12/13	1	72.70	0	0.00	72.10	1	2,561	0.04%
2019/12/11	0	0.00	1	71.60	71.20	-1	2,681	-0.04%
2019/12/09	0	0.00	1	70.90	70.70	-1	2,763	-0.04%
2019/11/29	0	0.00	1	71.50	71.40	-1	3,058	-0.03%
2019/11/28	0	0.00	1	72.60	72.20	-1	3,064	-0.03%
2019/11/25	1	72.70	0	0.00	72.70	1	3,105	0.03%
2019/11/21	2	72.00	0	0.00	71.90	2	3,146	0.06%
2019/11/20	1	71.80	0	0.00	71.70	1	3,176	0.03%
2019/11/18	0	0.00	1	72.20	72.10	-1	3,221	-0.03%
2019/11/15	5	73.28	4	73.80	72.80	1	3,217	0.03%
2019/11/12	2	74.50	2	75.00	74.60	0	3,174	0.00%
2019/11/11	3	74.20	4	74.68	73.00	-1	3,136	-0.03%
2019/11/08	4	76.10	2	76.60	75.60	2	3,100	0.06%
2019/11/07	0	0.00	1	75.50	76.30	-1	3,072	-0.03%
2019/11/05	474	76.73	473	75.21	75.00	1	2,937	0.03%	大買/大賣/
2019/11/01	2	72.80	1	71.10	72.80	1	2,777	0.04%
2019/10/30	1	72.30	1	70.40	72.40	0	2,853	0.00%
2019/10/29	0	0.00	2	72.20	70.50	-2	2,838	-0.07%
2019/10/28	0	0.00	1	72.20	72.00	-1	2,938	-0.03%
2019/10/23	0	0.00	3	73.70	73.50	-3	3,136	-0.10%
2019/10/22	1	75.10	1	75.10	74.70	0	3,198	0.00%
2019/10/18	2	75.20	2	75.50	75.10	0	3,344	0.00%
2019/10/14	4	78.05	4	78.83	77.60	0	4,178	0.00%
2019/10/09	4	77.00	2	77.40	77.40	2	4,093	0.05%
2019/10/08	0	0.00	10	77.05	76.20	-10	4,021	-0.25%
2019/10/02	2	75.90	2	76.20	75.30	0	4,017	0.00%
2019/09/26	7	77.10	7	77.40	75.30	0	4,005	0.00%
2019/09/25	6	76.50	9	76.80	76.80	-3	3,976	-0.08%
2019/09/24	0	0.00	2	77.15	77.00	-2	3,966	-0.05%
2019/09/19	2	77.25	0	0.00	76.30	2	3,899	0.05%
2019/09/18	8	78.13	8	78.05	77.70	0	3,860	0.00%
2019/09/17	5	77.40	5	78.00	77.30	0	3,835	0.00%
2019/09/16	176	79.98	175	78.99	77.50	1	3,934	0.03%	大買/大賣/
2019/09/12	2	77.00	0	0.00	76.80	2	3,825	0.05%
2019/09/10	0	0.00	8	75.08	74.80	-8	3,744	-0.21%
2019/09/09	1	75.20	0	0.00	75.20	1	3,710	0.03%
2019/09/06	1	76.30	2	75.30	76.00	-1	3,696	-0.03%
2019/09/05	2	75.60	2	74.30	74.20	0	3,689	0.00%
2019/09/03	2	73.30	1	74.60	74.10	1	3,726	0.03%
2019/09/02	3	70.33	4	70.63	71.60	-1	3,675	-0.03%
2019/08/30	0	0.00	1	69.70	69.30	-1	3,729	-0.03%
2019/08/29	3	68.40	0	0.00	69.10	3	3,896	0.08%
2019/08/28	0	0.00	6	69.02	68.00	-6	3,922	-0.15%
2019/08/27	3	70.00	0	0.00	70.00	3	3,929	0.08%
2019/08/23	1	72.30	1	71.50	71.50	0	3,993	0.00%
2019/08/22	2	71.85	65	72.29	71.30	-63	3,966	-1.59%
2019/08/20	7	72.47	15	72.82	72.10	-8	3,923	-0.20%
2019/08/12	5	74.50	0	0.00	74.30	5	4,085	0.12%
2019/08/08	0	0.00	1.3	73.56	74.30	-1.3	4,088	-0.03%
2019/08/07	0	0.00	0.3	72.20	72.10	-0.3	4,098	-0.01%
2019/08/06	0	0.00	1	71.50	72.60	-1	4,114	-0.02%
2019/08/05	5	73.40	0	0.00	72.90	5	4,117	0.12%
2019/08/02	1	73.30	3	73.23	73.40	-2	4,112	-0.05%
2019/08/01	10	77.30	0	0.00	75.40	10	4,051	0.25%
2019/07/31	11	76.49	0	0.00	76.60	11	4,034	0.27%
2019/07/30	21	76.63	16	76.20	75.80	5	4,001	0.12%
2019/07/29	10.3	80.79	0	0.00	79.90	10.3	3,882	0.27%
2019/07/26	12	81.77	12	81.43	81.60	0	3,842	0.00%
2019/07/23	0.3	78.60	0	0.00	79.00	0.3	3,639	0.01%
2019/07/19	30	78.20	20	78.80	79.20	10	3,610	0.28%
2019/07/18	40	78.14	20	79.01	76.80	20	3,515	0.57%
2019/07/17	27	77.14	10	78.74	78.10	17	3,303	0.51%
2019/07/16	8	72.50	9	72.96	74.00	-1	2,902	-0.03%
2019/07/09	0	0.00	2	70.75	70.50	-2	2,869	-0.07%
2019/07/04	3	68.97	0	0.00	69.00	3	2,863	0.10%
2019/06/12	5	71.60	0	0.00	70.00	5	3,290	0.15%
2019/06/10	1	69.70	0	0.00	70.10	1	3,183	0.03%
2019/06/06	2	68.65	7	68.36	68.70	-5	3,137	-0.16%
2019/06/04	0	0.00	10	64.40	66.00	-10	2,931	-0.34%
2019/06/03	10	65.80	0	0.00	64.10	10	2,900	0.34%
2019/05/31	1	64.30	1	65.30	65.40	0	2,850	0.00%
2019/05/15	0	0.00	1	61.00	62.60	-1	2,945	-0.03%
2019/05/14	1	59.90	0	0.00	60.40	1	2,978	0.03%
2019/05/02	12	62.50	0	0.00	62.40	12	4,045	0.30%
2019/04/25	0	0.00	2	68.00	64.60	-2	4,066	-0.05%
2019/04/24	2	69.50	0	0.00	68.40	2	4,033	0.05%
2019/04/18	0	0.00	1	67.10	70.00	-1	4,143	-0.02%
2019/03/20	0	0.00	1	74.70	75.80	-1	4,979	-0.02%
2019/03/19	3	72.00	0	0.00	72.50	3	4,803	0.06%
2019/03/18	1	69.60	0	0.00	69.40	1	4,713	0.02%
2019/03/15	10	68.80	13	68.72	69.00	-3	4,770	-0.06%
2019/03/13	1	69.30	1	69.90	69.00	0	4,848	0.00%
2019/02/22	6	70.80	0	0.00	70.10	6	6,109	0.10%
2019/02/19	6	71.25	0	0.00	70.10	6	6,159	0.10%
2019/02/18	1	68.70	0	0.00	68.50	1	6,167	0.02%
2019/02/13	5	68.94	5	69.30	68.70	0	6,744	0.00%
2019/02/12	3	70.83	0	0.00	70.00	3	6,721	0.04%
2019/02/11	18	69.75	17	70.30	69.90	1	6,675	0.01%
2019/01/30	16	67.81	18	66.82	65.80	-2	6,692	-0.03%
2019/01/28	7	65.97	7	66.21	66.30	0	6,809	0.00%
2019/01/25	11	64.90	12	65.28	64.40	-1	6,929	-0.01%
2019/01/24	4	63.35	10	64.92	65.60	-6	6,718	-0.09%
2019/01/23	2	59.50	0	0.00	60.00	2	6,490	0.03%
2019/01/21	1	54.10	11	53.60	55.20	-10	6,652	-0.15%
2019/01/17	10	58.50	0	0.00	56.60	10	6,808	0.15%
2019/01/10	4	54.83	0	0.00	55.10	4	7,773	0.05%
2019/01/07	9	53.68	7	53.21	52.80	2	8,129	0.02%
2019/01/04	5	53.18	8	52.68	52.50	-3	8,277	-0.04%
2019/01/03	269	58.25	268	59.19	58.30	1	8,492	0.01%	大買/大賣/
2019/01/02	3	62.23	4	61.70	61.10	-1	8,680	-0.01%
2018/12/28	1	65.30	0	0.00	65.00	1	8,801	0.01%
2018/12/25	1	65.90	0	0.00	65.00	1	9,769	0.01%
2018/12/24	6	67.43	7	67.91	67.10	-1	10,018	-0.01%
2018/12/22	1	65.00	1	65.00	65.00	0	10,207	0.00%
2018/12/19	0	0.00	1	61.50	60.50	-1	11,468	-0.01%
2018/12/14	1	63.30	0	0.00	63.20	1	12,465	0.01%
2018/12/13	0	0.00	1	67.10	65.00	-1	12,579	-0.01%
2018/12/07	2	64.30	0	0.00	64.40	2	13,711	0.01%
2018/12/06	2	65.15	0	0.00	64.80	2	14,114	0.01%
2018/12/05	0	0.00	1	68.10	66.90	-1	14,250	-0.01%
2018/12/04	1	70.20	0	0.00	69.20	1	14,513	0.01%
2018/12/03	1	68.30	0	0.00	68.30	1	14,797	0.01%
2018/11/30	5	64.26	10	65.14	67.80	-5	14,973	-0.03%
2018/11/29	5	69.32	3	68.93	68.20	2	14,764	0.01%
2018/11/28	10	71.60	0	0.00	71.00	10	14,595	0.07%
2018/11/27	0	0.00	11	72.77	73.00	-11	14,535	-0.08%
2018/11/26	7	71.44	5	70.24	72.30	2	14,478	0.01%
2018/11/23	8	75.08	3	74.93	74.80	5	14,229	0.04%
2018/11/22	21	79.34	5	80.00	76.50	16	14,115	0.11%
2018/11/20	0	0.00	5	79.90	80.00	-5	14,013	-0.04%
2018/11/16	5	80.80	6	82.22	80.30	-1	14,049	-0.01%
2018/11/15	1	85.30	1	83.90	82.20	0	13,976	0.00%
2018/11/14	327	85.14	311	88.02	83.80	16	13,824	0.12%	大買/大賣/
2018/11/13	0	0.00	1	78.80	80.90	-1	13,419	-0.01%
2018/11/12	0	0.00	1	80.80	80.20	-1	13,402	-0.01%
2018/11/09	1	78.30	0	0.00	79.80	1	13,327	0.01%
2018/11/08	0	0.00	5	81.50	78.50	-5	13,296	-0.04%
2018/11/07	2	80.25	0	0.00	80.30	2	13,236	0.02%
2018/11/06	0	0.00	4	81.30	79.50	-4	13,157	-0.03%
2018/11/05	5	80.70	3	79.23	78.60	2	12,993	0.02%
2018/11/02	1	75.50	5	78.92	77.70	-4	12,891	-0.03%
2018/11/01	5	75.10	0	0.00	74.50	5	12,665	0.04%
2018/10/31	1	74.70	4	74.50	74.30	-3	12,596	-0.02%
2018/10/30	0	0.00	6	70.00	74.20	-6	12,473	-0.05%
2018/10/29	6	74.07	69	74.48	72.20	-63	12,330	-0.51%
2018/10/25	33	79.53	0	0.00	80.00	33	12,043	0.27%
2018/10/24	7	81.54	3	80.00	81.10	4	11,906	0.03%
2018/10/23	33	83.88	14	82.17	81.40	19	11,815	0.16%
2018/10/22	4	80.50	1	80.60	81.80	3	11,596	0.03%
2018/10/19	6	78.05	4	76.60	78.70	2	11,432	0.02%
2018/10/18	494	76.37	487	78.17	76.90	7	11,219	0.06%	大買/大賣/
2018/10/17	0	0.00	5	76.10	75.00	-5	10,919	-0.05%
2018/10/16	1	79.40	5	76.80	75.50	-4	10,849	-0.04%
2018/10/15	0	0.00	2	79.20	78.00	-2	10,703	-0.02%
2018/10/12	8	79.84	107	79.35	81.00	-99	10,551	-0.94%	大賣/
2018/10/11	255	81.59	252	77.40	77.40	3	10,349	0.03%	大買/大賣/
2018/10/09	16	84.93	27	84.95	86.00	-11	10,213	-0.11%
2018/10/08	38	84.82	3	84.43	83.00	35	10,041	0.35%
2018/10/04	0	0.00	1	88.90	88.90	-1	9,556	-0.01%
2018/10/03	28	87.93	28	87.74	84.30	0	9,225	0.00%
2018/10/02	28	92.62	29	91.08	90.00	-1	8,836	-0.01%
2018/10/01	83	88.06	72	88.93	92.50	11	8,548	0.13%
2018/09/28	28	94.73	13.1	95.72	90.90	14.9	8,092	0.18%
2018/09/27	9	98.19	26	97.64	99.00	-17	7,571	-0.22%
2018/09/26	81	94.37	27	94.59	100.00	54	7,234	0.75%
2018/09/25	62	96.62	134	96.07	91.40	-72	6,718	-1.07%	大賣/
2018/09/21	52	89.45	62	89.98	93.50	-10	6,141	-0.16%
2018/09/20	50	84.58	62	84.68	86.20	-12	5,790	-0.21%
2018/09/19	36	85.28	31	85.03	84.40	5	5,686	0.09%
2018/09/18	232	86.08	236	83.79	83.50	-4	5,687	-0.07%	大買/大賣/
2018/09/17	20	83.88	22	83.38	85.20	-2	5,506	-0.04%
2018/09/14	15	78.79	10	79.92	80.00	5	5,357	0.09%
2018/09/13	9	84.93	4	84.05	83.10	5	5,057	0.10%
2018/09/12	221	84.34	223	84.55	85.00	-2	4,890	-0.04%	大買/大賣/
2018/09/11	9	78.63	6	78.03	79.50	3	5,000	0.06%
2018/09/10	28	74.69	47	76.87	77.50	-19	4,947	-0.38%
2018/09/07	34	73.59	24	73.95	74.50	10	4,690	0.21%
2018/09/06	77	71.06	22	71.62	69.30	55	4,552	1.21%
2018/09/05	108	65.44	100	69.36	69.70	8	4,361	0.18%	大買/
2018/08/28	10	62.70	0	0.00	62.00	10	4,388	0.23%
2018/08/27	1	62.70	0	0.00	62.70	1	4,500	0.02%
2018/08/23	3	64.90	0	0.00	62.90	3	4,554	0.07%
2018/08/22	5	61.16	0	0.00	60.80	5	4,475	0.11%
2018/08/21	1	61.10	0	0.00	61.10	1	4,499	0.02%
2018/08/20	12	59.68	24	59.68	61.50	-12	4,545	-0.26%
2018/08/10	1	65.90	1	66.20	65.10	0	4,476	0.00%
2018/08/03	0	0.00	1	69.70	69.70	-1	4,453	-0.02%
2018/07/30	1	71.00	5	70.80	68.70	-4	4,552	-0.09%
2018/07/26	3	68.50	0	0.00	68.30	3	4,516	0.07%
2018/07/25	0	0.00	3	70.80	69.80	-3	4,465	-0.07%
2018/07/23	0	0.00	1	71.30	70.00	-1	4,763	-0.02%
2018/07/19	2	68.10	0	0.00	68.30	2	4,961	0.04%
2018/07/18	0	0.00	11	67.92	68.10	-11	4,975	-0.22%
2018/07/17	32	71.18	4	68.70	67.20	28	4,953	0.57%
2018/07/16	0	0.00	3	70.60	70.60	-3	4,762	-0.06%
2018/07/13	1	65.10	1	64.40	64.20	0	4,662	0.00%
2018/07/05	0	0.00	5	61.60	61.00	-5	5,370	-0.09%
2018/07/04	0	0.00	1	62.10	62.40	-1	6,067	-0.02%
2018/07/03	1	61.10	0	0.00	60.10	1	6,390	0.02%
2018/07/02	0	0.00	1	62.20	62.30	-1	6,626	-0.02%
2018/06/29	1	65.40	1	65.00	63.50	0	7,054	0.00%
2018/06/28	1	64.10	1	65.30	63.90	0	7,658	0.00%
2018/06/27	5	66.00	1	67.50	62.70	4	8,332	0.05%
2018/06/26	4	62.38	0	0.00	64.90	4	8,802	0.05%
2018/06/25	1	62.60	0	0.00	62.10	1	8,792	0.01%
2018/06/21	2	69.45	6	67.20	66.20	-4	9,315	-0.04%
2018/06/20	14	69.09	18	70.12	70.20	-4	9,496	-0.04%
2018/06/15	3	64.23	1	64.80	63.20	2	9,827	0.02%
2018/06/14	20	63.63	42	63.80	62.50	-22	9,898	-0.22%
2018/06/12	28	56.13	0	0.00	55.10	28	10,117	0.28%
2018/06/08	0	0.00	12	55.75	54.70	-12	10,384	-0.12%
2018/06/07	0	0.00	15	57.50	56.60	-15	10,840	-0.14%
2018/06/06	17	57.69	2	58.60	58.90	15	11,129	0.13%
2018/06/05	1	57.10	20	57.89	56.20	-19	11,160	-0.17%
2018/06/04	24	57.50	208	55.70	58.00	-184	11,225	-1.64%	大賣/鉅額交易
2018/06/01	212	52.49	1	54.20	54.20	211	11,274	1.87%	大買/鉅額交易
2018/05/31	1	50.60	0	0.00	49.35	1	11,491	0.01%
2018/05/30	1	50.50	1	50.80	50.00	0	11,776	0.00%
2018/05/29	1	51.70	0	0.00	50.50	1	11,998	0.01%
2018/05/25	4	56.55	6	57.08	55.10	-2	12,605	-0.02%
2018/05/24	3	58.93	1	58.90	59.00	2	13,238	0.02%
2018/05/23	8	59.41	7	59.54	59.20	1	13,666	0.01%
2018/05/15	0	0.00	11	51.50	51.00	-11	15,889	-0.07%
2018/05/11	8	53.40	1	52.80	52.00	7	17,175	0.04%
2018/05/10	0	0.00	1	48.00	48.60	-1	17,546	-0.01%
2018/05/09	7	47.90	0	0.00	49.00	7	17,854	0.04%
2018/05/08	1	46.80	0	0.00	46.80	1	17,929	0.01%
2018/05/07	0	0.00	3	50.67	52.00	-3	17,936	-0.02%
2018/04/30	0	0.00	1	73.80	73.10	-1	18,108	-0.01%
2018/04/27	16	72.26	5	71.80	73.80	11	18,128	0.06%
2018/04/26	14	76.76	17.6	76.07	73.70	-3.6	17,823	-0.02%
2018/04/25	3	79.70	4	79.00	81.80	-1	17,643	-0.01%
2018/04/24	5	81.98	8	80.84	81.00	-3	17,647	-0.02%
2018/04/23	4	82.95	3	82.63	83.50	1	17,918	0.01%
2018/04/20	3	82.90	3	83.00	82.60	0	17,939	0.00%
2018/04/19	1	84.00	1	84.90	83.50	0	17,908	0.00%
2018/04/17	1	82.00	0	0.00	83.00	1	17,958	0.01%
2018/04/16	0	0.00	2	83.00	82.60	-2	18,044	-0.01%
2018/04/13	3	83.23	0	0.00	84.80	3	18,169	0.02%
2018/04/12	2	84.00	3	83.83	85.00	-1	18,343	-0.01%
2018/04/11	173	85.16	179	85.31	86.00	-6	18,776	-0.03%	大買/大賣/
2018/04/10	27	88.74	26	90.75	83.30	1	18,412	0.01%
2018/04/09	8	89.21	5	89.18	92.50	3	17,913	0.02%
2018/04/03	3	82.73	4	83.60	84.10	-1	17,701	-0.01%
2018/04/02	16	83.91	13	82.42	81.70	3	17,646	0.02%
2018/03/31	15	81.03	40	81.56	80.50	-25	17,313	-0.14%
2018/03/30	35	81.35	22	80.09	83.40	13	16,682	0.08%
2018/03/29	337	72.40	323	73.05	75.90	14	15,958	0.09%	大買/大賣/
2018/03/28	6	69.47	5	69.22	69.00	1	15,366	0.01%
2018/03/27	7	70.43	5	69.84	69.50	2	15,310	0.01%
2018/03/26	9	69.17	12	68.41	70.00	-3	15,026	-0.02%
2018/03/23	17	66.47	13	65.77	67.50	4	14,647	0.03%
2018/03/22	342	68.17	334	63.09	65.70	8	14,338	0.06%	大買/大賣/
2018/03/21	29	67.05	298	66.04	65.70	-269	13,650	-1.97%	大賣/鉅額交易
2018/03/20	270	63.95	69	63.01	64.30	201	13,424	1.50%	大買/鉅額交易
2018/03/19	657	63.90	589	62.85	63.10	68	13,399	0.51%	大買/大賣/
2018/03/16	234	62.09	234	61.55	61.20	0	13,028	0.00%	大買/大賣/
2018/03/15	2	61.00	1	60.40	61.40	1	12,907	0.01%
2018/03/14	119	60.99	119	61.90	61.00	0	12,787	0.00%	大買/大賣/
2018/03/13	7	62.00	299	64.11	60.00	-292	12,630	-2.31%	大賣/鉅額交易
2018/03/12	295	59.02	3	59.10	62.90	292	12,141	2.40%	大買/鉅額交易
2018/03/08	2	58.30	0	0.00	58.50	2	11,720	0.02%
2018/03/07	1	58.30	293	60.52	58.00	-292	11,607	-2.52%	大賣/鉅額交易
2018/03/06	432	60.32	266	59.50	60.70	166	11,486	1.45%	大買/大賣/鉅額交易
2018/03/05	253	58.99	131	58.65	59.00	122	11,234	1.09%	大買/大賣/鉅額交易
2018/03/02	0	0.00	3	62.87	61.80	-3	10,941	-0.03%
2018/03/01	1	63.60	4	62.68	63.50	-3	10,699	-0.03%
2018/02/27	1	62.10	0	0.00	62.50	1	10,391	0.01%
2018/02/26	153	58.53	158	58.38	59.00	-5	10,017	-0.05%	大買/大賣/
2018/02/23	11	64.95	4	67.53	56.50	7	9,342	0.07%
2018/02/22	3	61.67	6	59.85	62.70	-3	8,886	-0.03%
2018/02/21	10	54.41	14	55.01	57.00	-4	8,514	-0.05%
2018/02/12	6	50.04	3	51.13	51.90	3	8,049	0.04%
2018/02/09	4	46.35	2	48.00	47.20	2	7,837	0.03%
2018/02/08	18	46.91	25	46.57	46.30	-7	7,587	-0.09%
2018/02/07	19	51.90	15	54.03	48.95	4	7,199	0.06%
2018/02/06	4	53.88	15	57.13	52.20	-11	6,565	-0.17%
2018/02/05	23	56.40	8	56.33	58.00	15	5,914	0.25%
2018/02/02	3	51.83	4	51.38	52.80	-1	5,273	-0.02%
2018/02/01	5	45.25	2	45.40	48.00	3	4,891	0.06%
2018/01/31	0	0.00	1	40.30	43.65	-1	4,577	-0.02%
2018/01/30	3	39.78	2	40.18	39.70	1	4,503	0.02%
2018/01/29	5	39.36	6	40.17	39.70	-1	4,515	-0.02%
2018/01/22	0	0.00	1	38.55	39.45	-1	4,293	-0.02%
2018/01/19	1	38.25	0	0.00	37.55	1	4,297	0.02%
2018/01/17	2	32.20	0	0.00	34.10	2	4,175	0.05%
2018/01/12	1	40.70	7	40.70	40.70	-6	3,807	-0.16%
2018/01/11	4	44.10	0	0.00	45.20	4	3,760	0.11%
2018/01/10	7	39.43	0	0.00	41.10	7	3,707	0.19%
2018/01/09	1	37.40	7	37.11	37.40	-6	3,597	-0.17%
2018/01/08	4	33.76	3	32.83	34.00	1	3,450	0.03%
2018/01/05	4	30.08	2	30.20	30.95	2	3,223	0.06%
2018/01/04	0	0.00	1	27.35	28.15	-1	2,767	-0.04%
2018/01/03	0	0.00	2	24.93	25.60	-2	2,512	-0.08%
2018/01/02	0	0.00	2	22.88	23.30	-2	2,309	-0.09%