世紀鋼 (9958)-永豐金-嘉義券商分點個股進出

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
217.5
漲跌
▲5.0
漲幅
+2.35%
成交量
4,998張
產業
上市鋼鐵類股
815人加入追蹤

立即追蹤
本地時間:14:30

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

世紀鋼 (9958)籌碼相關－永豐金-嘉義券商分點個股進出

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-嘉義券商分點個股進出
永豐金-嘉義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
2024/04/29	2	218.00	2	220.25	217.50	0	6,652	0.00%
2024/04/26	1	211.00	1	214.50	212.50	0	6,693	0.00%
2024/04/25	0	0.00	4	207.13	207.50	-4	6,699	-0.06%
2024/04/24	1	198.00	0	0.00	200.00	1	6,689	0.01%
2024/04/23	1	196.50	0	0.00	194.00	1	6,756	0.01%
2024/04/22	3	209.50	0	0.00	198.00	3	6,803	0.04%
2024/04/19	3	213.00	3	213.50	212.00	0	6,981	0.00%
2024/04/18	3	214.67	2	217.50	215.50	1	6,969	0.01%
2024/04/17	1	217.50	4	218.50	216.50	-3	6,996	-0.04%
2024/04/16	24	212.88	5	212.20	211.50	19	7,118	0.27%
2024/04/15	13	211.08	4	213.63	210.00	9	7,041	0.13%
2024/04/12	17	203.88	16	201.13	206.50	1	6,916	0.01%
2024/04/11	13	204.81	7	217.14	200.50	6	6,878	0.09%
2024/04/10	1	212.51	2	217.75	222.50	-1	6,709	-0.01%
2024/04/09	2	212.50	0	0.00	212.00	2	6,606	0.03%
2024/04/01	2	221.50	1	224.50	217.00	1	6,618	0.02%
2024/03/28	1	221.00	0	0.00	221.00	1	6,601	0.02%
2024/03/26	1	238.50	1	241.50	228.50	0	6,614	0.00%
2024/03/25	23	235.89	23.1	224.89	237.50	-0.1	6,471	0.00%
2024/03/22	1	226.50	1	222.50	221.00	0	6,440	0.00%
2024/03/21	3	219.33	4	219.75	219.50	-1	6,438	-0.02%
2024/03/20	2	203.50	0	0.00	207.50	2	6,744	0.03%
2024/03/18	6	223.08	6	224.00	224.00	0	6,628	0.00%
2024/03/15	0.1	228.50	0	0.00	225.00	0.1	6,641	0.00%
2024/03/13	1	249.50	3	253.17	246.00	-2	6,671	-0.03%
2024/03/12	2	245.00	1.1	246.67	248.50	1	6,712	0.01%
2024/03/11	2	238.75	2	238.00	230.50	0	6,718	0.00%
2024/03/08	2	237.75	2	237.50	238.50	0	6,830	0.00%
2024/03/07	3	241.33	2	239.50	241.00	1	6,793	0.01%
2024/03/06	1	249.50	1	248.50	248.00	0	6,691	0.00%
2024/03/05	1	248.50	1	249.50	249.00	0	6,663	0.00%
2024/03/04	1	261.50	1.4	261.94	252.50	-0.4	6,596	-0.01%
2024/03/01	0	0.00	0.4	258.50	260.00	-0.4	6,539	-0.01%
2024/02/29	3	257.33	2.3	262.65	257.50	0.7	6,506	0.01%
2024/02/27	1	250.50	0	0.00	249.50	1	6,532	0.02%
2024/02/26	2	256.00	2	257.25	254.00	0	6,507	0.00%
2024/02/23	3	258.17	2	260.00	253.00	1	6,487	0.02%
2024/02/22	1	242.00	4	250.00	254.50	-3	6,364	-0.05%
2024/02/20	1	242.00	0	0.00	237.50	1	6,315	0.02%
2024/02/19	2	244.50	1	244.50	240.50	1	6,365	0.02%
2024/02/16	1.3	241.64	2	244.25	248.00	-0.7	6,428	-0.01%
2024/02/15	4	217.13	8	228.50	235.00	-4	6,407	-0.06%
2024/02/05	2	219.25	2	220.25	219.00	0	6,563	0.00%
2024/02/02	1	217.00	0	0.00	216.50	1	6,768	0.01%
2024/02/01	1	219.50	0	0.00	217.00	1	6,831	0.01%
2024/01/31	1	219.00	0	0.00	219.00	1	6,912	0.01%
2024/01/30	2	225.00	1	227.50	222.50	1	6,893	0.01%
2024/01/29	11	224.41	40.2	224.17	225.00	-29.2	6,876	-0.42%
2024/01/26	2	221.00	2	219.75	219.50	0	6,900	0.00%
2024/01/25	10	213.00	0	0.00	217.00	10	6,971	0.14%
2024/01/24	37	216.58	56.5	220.94	216.50	-19.4	7,217	-0.27%
2024/01/23	21	221.05	27	217.33	220.50	-6	7,271	-0.08%
2024/01/22	1.5	205.66	4.5	202.29	205.50	-3	7,049	-0.04%
2024/01/19	2	192.75	1	194.50	191.00	1	6,986	0.01%
2024/01/18	2.3	199.34	0	0.00	197.00	2.3	6,972	0.03%
2024/01/17	3	201.17	3.2	205.03	205.00	-0.2	6,919	0.00%
2024/01/16	3.2	203.87	2	204.75	204.50	1.2	6,830	0.02%
2024/01/15	1	203.50	8.7	200.98	203.50	-7.7	6,744	-0.11%
2024/01/12	1	192.50	1	190.00	189.00	0	6,546	0.00%
2024/01/11	1	188.00	0	0.00	191.50	1	6,489	0.02%
2024/01/09	0	0.00	1	186.00	186.50	-1	6,323	-0.02%
2024/01/04	0	0.00	2	179.50	180.00	-2	6,296	-0.03%
2024/01/03	0	0.00	1	177.00	177.50	-1	6,295	-0.02%
2024/01/02	3	176.50	0	0.00	173.50	3	6,320	0.05%
2023/12/29	0	0.00	1	175.00	174.50	-1	6,333	-0.02%
2023/12/28	0	0.00	2	171.75	173.50	-2	6,368	-0.03%
2023/12/27	2	168.50	1	173.00	168.00	1	6,389	0.02%
2023/12/26	0	0.00	1	171.50	172.50	-1	6,375	-0.02%
2023/12/25	2	169.00	0	0.00	168.00	2	6,407	0.03%
2023/12/22	2	172.00	0	0.00	171.50	2	6,401	0.03%
2023/12/20	1	178.50	0	0.00	178.00	1	6,423	0.02%
2023/12/19	1	177.00	1	180.50	181.50	0	6,383	0.00%
2023/12/18	2.4	175.63	5	179.60	181.50	-2.6	6,314	-0.04%
2023/12/15	55	183.64	12.1	194.09	172.00	42.9	6,262	0.69%
2023/12/14	6.1	186.39	2	184.50	186.50	4.1	5,929	0.07%
2023/12/13	0	0.00	24	182.50	180.00	-24	6,067	-0.40%
2023/12/12	1	182.50	16	183.06	181.00	-15	6,307	-0.24%
2023/12/08	0	0.00	2	183.00	182.50	-2	6,312	-0.03%
2023/12/07	1	182.50	1	184.50	182.00	0	6,321	0.00%
2023/12/06	1	177.00	1	179.00	180.00	0	6,256	0.00%
2023/12/05	1	174.50	1	176.00	179.00	0	6,182	0.00%
2023/12/04	1	172.00	0	0.00	171.00	1	6,046	0.02%
2023/12/01	1	167.50	1	165.50	167.00	0	6,117	0.00%
2023/11/24	1	172.50	1	173.50	173.50	0	6,299	0.00%
2023/11/22	2	168.50	2	167.50	168.00	0	6,358	0.00%
2023/11/17	31	168.55	0	0.00	168.50	31	6,332	0.49%
2023/11/16	0	0.00	1	167.50	170.00	-1	6,303	-0.02%
2023/11/15	1	169.50	1	171.50	165.50	0	6,246	0.00%
2023/11/14	1	167.50	1	169.50	169.00	0	6,146	0.00%
2023/11/13	3	166.17	6	164.58	166.00	-3	6,074	-0.05%
2023/11/10	13	154.58	9	154.67	159.00	4	5,813	0.07%
2023/11/09	3	146.17	3	150.83	151.00	0	5,631	0.00%
2023/11/08	1	147.50	1	147.00	147.00	0	5,657	0.00%
2023/10/31	0	0.00	30	158.50	150.50	-30	5,324	-0.56%
2023/10/27	3	167.50	3	164.50	167.50	0	5,387	0.00%
2023/10/24	0	0.00	1	173.00	172.00	-1	5,466	-0.02%
2023/10/23	0	0.00	2	175.00	173.00	-2	5,583	-0.04%
2023/10/19	0	0.00	1	176.50	173.00	-1	5,913	-0.02%
2023/10/18	5	176.60	2	176.75	175.00	3	5,963	0.05%
2023/10/16	1	176.50	1	178.00	175.50	0	6,000	0.00%
2023/10/06	1	174.00	1	175.50	176.00	0	6,735	0.00%
2023/10/05	1	178.50	0	0.00	175.00	1	6,810	0.01%
2023/10/04	0	0.00	1	181.50	182.00	-1	6,988	-0.01%
2023/10/03	1	179.50	1	178.00	176.50	0	7,197	0.00%
2023/09/28	11	181.59	0	0.00	181.00	11	7,767	0.14%
2023/09/26	0	0.00	5	180.50	179.00	-5	7,938	-0.06%
2023/09/22	2	178.00	2.3	180.00	181.00	-0.3	8,446	0.00%
2023/09/20	1	188.00	1	190.00	183.00	0	8,701	0.00%
2023/09/19	6.3	183.82	0	0.00	187.00	6.3	8,614	0.07%
2023/09/18	4	190.25	5	190.00	188.00	-1	8,476	-0.01%
2023/09/15	34	180.87	35	181.17	178.50	-1	8,215	-0.01%
2023/09/13	1	159.50	1	161.50	160.50	0	7,851	0.00%
2023/09/12	10	170.00	0	0.00	165.50	10	7,792	0.13%
2023/09/11	10	171.00	0	0.00	170.00	10	7,726	0.13%
2023/09/08	1	167.50	1	169.50	166.50	0	7,673	0.00%
2023/09/06	4	169.38	4	167.63	166.00	0	7,691	0.00%
2023/09/05	1	165.00	0	0.00	165.00	1	7,660	0.01%
2023/09/04	1	158.00	0	0.00	159.00	1	7,600	0.01%
2023/09/01	1	161.00	1	160.00	159.00	0	7,583	0.00%
2023/08/31	1	159.00	2	160.25	160.00	-1	7,547	-0.01%
2023/08/29	1	156.00	2	158.25	157.00	-1	7,445	-0.01%
2023/08/28	1	146.00	6	149.67	150.00	-5	7,327	-0.07%
2023/08/25	1	139.50	1	141.50	144.00	0	7,256	0.00%
2023/08/23	1	141.50	1.1	143.00	142.00	-0.1	7,413	0.00%
2023/08/18	0.1	141.00	0	0.00	138.50	0.1	7,510	0.00%
2023/08/17	0	0.00	1	141.50	143.50	-1	7,497	-0.01%
2023/08/10	1	149.50	5	144.00	145.00	-4	7,284	-0.05%
2023/08/08	8	157.94	2	159.00	157.00	6	7,172	0.08%
2023/08/01	1	155.50	1	157.00	156.00	0	7,157	0.00%
2023/07/31	1	165.00	0	0.00	160.50	1	7,087	0.01%
2023/07/26	0	0.00	2	167.25	164.00	-2	7,021	-0.03%
2023/07/25	3	164.50	42	158.23	164.50	-39	6,878	-0.57%
2023/07/24	42	162.52	5	157.10	158.50	37	6,735	0.55%
2023/07/20	1	146.50	1	148.00	147.50	0	6,443	0.00%
2023/07/19	1	139.50	1	141.50	142.50	0	6,420	0.00%
2023/07/18	4	142.88	2	144.50	141.50	2	6,490	0.03%
2023/07/17	5	148.00	4	149.63	149.00	1	6,392	0.02%
2023/07/14	1	147.50	4	146.63	144.00	-3	6,242	-0.05%
2023/07/13	3	148.33	25	145.06	144.50	-22	6,123	-0.36%
2023/07/12	0	0.00	3	141.50	143.00	-3	5,938	-0.05%
2023/07/11	5	143.30	2	142.25	140.50	3	5,853	0.05%
2023/07/10	12	145.96	7.4	144.45	146.00	4.6	5,727	0.08%
2023/07/07	4	141.63	4.4	140.79	144.00	-0.4	5,747	-0.01%
2023/07/06	5	135.50	0	0.00	136.50	5	5,326	0.09%
2023/07/04	0	0.00	2	133.00	133.50	-2	5,304	-0.04%
2023/07/03	1	138.00	3	138.00	137.50	-2	5,175	-0.04%
2023/06/30	0.2	128.06	5	132.60	136.00	-4.8	4,961	-0.10%
2023/06/29	1	128.50	12	127.25	129.50	-11	4,553	-0.24%
2023/06/28	0	0.00	1.5	115.69	118.00	-1.5	4,363	-0.03%
2023/06/27	0	0.00	2	113.00	113.00	-2	4,255	-0.05%
2023/06/21	0	0.00	0	112.00	112.00	0	4,249	0.00%
2023/06/20	0	0.00	1	112.50	112.50	-1	4,249	-0.02%
2023/06/16	0	0.00	9	115.11	113.00	-9	4,261	-0.21%
2023/06/14	1	108.50	0	0.00	111.00	1	4,242	0.02%
2023/06/09	0	0.00	10	113.80	116.00	-10	4,198	-0.24%
2023/06/08	1	113.00	0	0.00	110.00	1	4,149	0.02%
2023/06/07	20	112.00	2	112.50	112.50	18	4,176	0.43%
2023/06/05	1	110.00	0	0.00	109.50	1	4,162	0.02%
2023/06/02	1	111.50	1	110.00	110.00	0	4,182	0.00%
2023/06/01	0	0.00	4	110.50	111.00	-4	4,174	-0.10%
2023/05/31	0	0.00	2	109.25	109.00	-2	4,137	-0.05%
2023/05/29	40	112.25	57	110.03	109.50	-17	4,073	-0.42%
2023/05/25	2	98.50	0	0.00	98.60	2	3,868	0.05%
2023/05/23	2	101.75	0	0.00	101.00	2	3,851	0.05%
2023/05/18	1	99.80	0	0.00	99.70	1	3,932	0.03%
2023/05/17	0	0.00	10	100.50	100.00	-10	3,948	-0.25%
2023/05/15	0	0.00	12	98.95	98.20	-12	3,957	-0.30%
2023/05/12	2	98.25	0	0.00	100.00	2	3,985	0.05%
2023/05/11	1	100.50	0	0.00	100.00	1	3,975	0.03%
2023/05/09	8	104.13	1	103.50	103.00	7	3,939	0.18%
2023/05/08	8	110.00	0	0.00	109.00	8	3,971	0.20%
2023/05/04	0	0.00	1	117.00	117.50	-1	3,912	-0.03%
2023/05/03	1	114.50	5	115.70	116.00	-4	4,009	-0.10%
2023/05/02	2	112.00	0	0.00	113.50	2	3,968	0.05%
2023/04/27	2	108.00	0	0.00	108.50	2	4,030	0.05%
2023/04/25	1	112.50	3	109.50	109.00	-2	4,004	-0.05%
2023/04/21	1	114.00	0	0.00	115.00	1	3,934	0.03%
2023/04/20	1	118.00	2	117.25	114.50	-1	3,810	-0.03%
2023/04/19	1	118.00	1	119.50	115.50	0	3,799	0.00%
2023/04/18	0	0.00	1	117.50	114.00	-1	3,722	-0.03%
2023/04/17	0	0.00	5	115.50	115.50	-5	3,711	-0.13%
2023/04/14	3	111.67	0	0.00	112.00	3	3,647	0.08%
2023/04/13	1	114.00	2	113.00	112.50	-1	3,634	-0.03%
2023/04/12	55	110.37	131	108.88	112.50	-76	3,558	-2.14%	大賣/
2023/04/11	30	105.40	30	104.33	106.00	0	3,367	0.00%
2023/04/10	80	105.35	82	103.60	105.00	-2	3,443	-0.06%
2023/04/07	1	101.50	24	102.94	102.50	-23	3,296	-0.70%
2023/03/30	1	91.50	1	92.00	92.40	0	3,436	0.00%
2023/03/28	3	96.93	0.2	97.70	96.50	2.8	3,430	0.08%
2023/03/24	0	0.00	1	98.70	99.00	-1	3,489	-0.03%
2023/03/22	0	0.00	1	98.40	98.30	-1	3,549	-0.03%
2023/03/20	1	100.00	1	101.00	99.50	0	3,563	0.00%
2023/03/16	2	96.60	0	0.00	96.10	2	3,686	0.05%
2023/03/13	21	102.00	0	0.00	102.00	21	3,864	0.54%
2023/03/10	2.1	98.70	0	0.00	98.50	2.1	3,921	0.05%
2023/03/09	1	104.50	0	0.00	102.50	1	3,897	0.03%
2023/03/07	0	0.00	6	104.67	107.00	-6	3,966	-0.15%
2023/03/06	0	0.00	6	103.00	103.00	-6	3,954	-0.15%
2023/02/23	0	0.00	1	106.00	106.50	-1	4,187	-0.02%
2023/02/22	0	0.00	2	104.00	106.00	-2	4,189	-0.05%
2023/02/21	0.3	106.00	8	106.63	105.50	-7.7	4,176	-0.19%
2023/02/20	5	105.50	11	106.45	106.50	-6	4,187	-0.14%
2023/02/10	1	97.00	1	96.70	97.30	0	4,152	0.00%
2023/02/09	1	98.70	0	0.00	97.70	1	4,117	0.02%
2023/02/08	3	98.20	0	0.00	98.40	3	4,093	0.07%
2023/02/07	0	0.00	1	100.50	99.50	-1	4,073	-0.02%
2023/02/06	2	102.50	0	0.00	99.60	2	4,063	0.05%
2023/02/03	1.5	104.68	1	103.50	105.00	0.5	3,971	0.01%
2023/02/02	11.4	104.02	0	0.00	105.50	11.4	4,028	0.28%
2023/02/01	11	105.50	40	105.95	105.00	-29	3,987	-0.73%
2023/01/31	2	99.00	2	99.20	99.10	0	3,898	0.00%
2023/01/17	0	0.00	1	95.00	95.00	-1	4,001	-0.02%
2023/01/11	0	0.00	1	94.00	93.30	-1	4,190	-0.02%
2023/01/10	2	93.75	1	94.90	93.30	1	4,159	0.02%
2023/01/09	2	92.45	2	92.10	93.30	0	4,100	0.00%
2023/01/05	1	90.10	0	0.00	89.50	1	4,011	0.02%
2023/01/04	0	0.00	5	92.50	91.70	-5	3,978	-0.13%
2023/01/03	0	0.00	2	90.80	90.90	-2	3,951	-0.05%
2022/12/30	1	88.90	0	0.00	88.60	1	3,912	0.03%
2022/12/29	2	89.10	1	89.80	90.80	1	3,854	0.03%
2022/12/28	1	91.10	2	90.90	91.90	-1	3,763	-0.03%
2022/12/23	1	90.20	3	90.87	88.90	-2	3,619	-0.06%
2022/12/22	0	0.00	1	86.70	90.00	-1	3,537	-0.03%
2022/12/20	1	84.90	0	0.00	81.70	1	3,520	0.03%
2022/12/16	0	0.00	1	89.40	87.70	-1	3,573	-0.03%
2022/12/13	6	88.18	5	88.30	87.80	1	3,500	0.03%
2022/12/07	1	86.90	2	88.40	85.90	-1	3,324	-0.03%
2022/12/06	0	0.00	2	90.95	90.20	-2	3,217	-0.06%
2022/12/05	3	90.27	0	0.00	88.80	3	3,152	0.10%
2022/12/02	1	85.70	0	0.00	88.70	1	3,095	0.03%
2022/11/29	10	83.15	20	84.38	85.10	-10	2,969	-0.34%
2022/11/28	4	82.50	4	80.45	82.50	0	2,896	0.00%
2022/11/24	2	81.65	0	0.00	82.50	2	2,859	0.07%
2022/11/23	5	84.20	0	0.00	82.10	5	2,838	0.18%
2022/11/22	6	86.25	0	0.00	82.90	6	2,816	0.21%
2022/11/21	0	0.00	2	83.10	86.30	-2	2,738	-0.07%
2022/11/17	0	0.00	3	82.30	82.00	-3	2,654	-0.11%
2022/11/16	1	79.80	1	83.00	81.90	0	2,656	0.00%
2022/11/14	26	78.56	2	80.00	81.70	24	2,645	0.91%
2022/11/11	45	78.70	0	0.00	78.50	45	2,801	1.61%
2022/11/10	0	0.00	1	80.20	79.60	-1	3,002	-0.03%
2022/11/09	1	78.90	0	0.00	78.30	1	3,016	0.03%
2022/11/08	4	80.60	1.1	80.50	80.20	3	2,979	0.10%
2022/11/03	2	78.60	0	0.00	78.40	2	2,957	0.07%
2022/10/31	1	77.80	0	0.00	77.00	1	2,895	0.03%
2022/10/27	1	79.80	0	0.00	81.20	1	2,823	0.04%
2022/10/26	0	0.00	1	80.10	80.00	-1	2,780	-0.04%
2022/10/25	2	76.50	0	0.00	80.00	2	2,724	0.07%
2022/10/24	0	0.00	0	77.50	78.10	0	2,582	0.00%
2022/10/20	0	71.60	0.5	69.60	71.60	-0.4	2,421	-0.02%
2022/10/19	0	0.00	0	71.90	70.40	0	2,376	0.00%
2022/10/13	0	0.00	0.5	64.80	63.40	-0.5	2,375	-0.02%
2022/10/12	0	0.00	0	65.40	65.30	0	2,390	0.00%
2022/10/11	1	66.10	1	65.90	66.80	0	2,416	0.00%
2022/10/06	2	65.90	0	0.00	66.00	2	2,469	0.08%
2022/09/28	0	0.00	1	64.00	63.00	-1	2,539	-0.04%
2022/09/27	0	0.00	1	65.70	66.80	-1	2,548	-0.04%
2022/09/26	0	0.00	1	66.50	66.40	-1	2,544	-0.04%
2022/09/23	3.1	73.52	0	0.00	70.40	3.1	2,556	0.12%
2022/09/22	1	76.30	0	0.00	76.20	1	2,561	0.04%
2022/09/21	0	0.00	1	79.70	78.30	-1	2,574	-0.04%
2022/09/20	2	78.25	0.2	78.60	77.90	1.8	2,636	0.07%
2022/09/19	6	81.10	1	80.80	80.80	5	2,673	0.19%
2022/09/16	1	82.50	0.8	82.80	81.90	0.2	2,731	0.01%
2022/09/15	1	82.80	0	0.00	82.80	1	2,743	0.04%
2022/09/14	1	82.50	0	0.00	82.50	1	2,775	0.04%
2022/09/13	1	83.20	0	0.00	83.50	1	2,794	0.04%
2022/09/12	7	83.19	0	82.50	83.70	7	2,837	0.25%
2022/09/08	1	83.20	0	0.00	83.20	1	2,926	0.03%
2022/09/07	5	80.74	0	0.00	80.50	5	2,967	0.17%
2022/09/06	1	81.70	1	82.80	82.00	0	3,156	0.00%
2022/09/05	1	83.60	0	0.00	83.00	1	3,182	0.03%
2022/09/02	0	0.00	0	85.40	84.60	0	3,185	0.00%
2022/08/29	0	85.70	0	0.00	85.40	0	3,241	0.00%
2022/08/25	0	87.80	0	0.00	87.70	0	3,223	0.00%
2022/08/24	1	88.20	0	0.00	88.20	1	3,225	0.03%
2022/08/18	1	82.70	2	82.95	83.90	-1	3,198	-0.03%
2022/08/17	19	89.51	0	0.00	88.00	19	3,013	0.63%
2022/08/16	2	98.65	0	0.00	97.70	2	2,843	0.07%
2022/08/15	0	0.00	2	101.00	101.00	-2	2,818	-0.07%
2022/08/04	2	97.00	0	0.00	97.20	2	3,186	0.06%
2022/07/27	0	0.00	7	100.50	101.00	-7	3,344	-0.21%
2022/07/20	7	97.50	0	0.00	97.40	7	4,535	0.15%
2022/07/12	2	98.30	0	0.00	98.00	2	5,311	0.04%
2022/07/05	1	113.00	1	112.50	112.50	0	6,141	0.00%
2022/07/04	0	0.00	1	108.50	112.50	-1	6,096	-0.02%
2022/07/01	0	0.00	1.1	110.25	109.00	-1.1	6,082	-0.02%
2022/06/30	3	112.00	8	112.06	110.50	-5	6,034	-0.08%
2022/06/29	1	110.00	0	0.00	110.50	1	6,062	0.02%
2022/06/28	2	108.00	0	0.00	108.50	2	6,091	0.03%
2022/06/27	1	107.50	8	106.63	108.00	-7	6,062	-0.12%
2022/06/22	0	0.00	1	100.00	99.70	-1	6,360	-0.02%
2022/06/17	1	100.00	0	0.00	101.00	1	6,524	0.02%
2022/06/16	2	107.25	1	106.00	105.50	1	6,414	0.02%
2022/06/01	0	115.50	1	114.00	114.00	-1	6,132	-0.02%
2022/05/26	2	112.50	3	113.00	112.50	-1	6,065	-0.02%
2022/05/25	0	0.00	3	115.50	115.00	-3	6,042	-0.05%
2022/05/24	5	118.70	4	116.00	114.50	1	6,028	0.02%
2022/05/23	3	118.50	4	119.63	119.50	-1	5,968	-0.02%
2022/05/20	7	117.50	7	122.00	117.50	0	5,961	0.00%
2022/05/19	4	118.50	3	118.50	119.00	1	5,901	0.02%
2022/05/18	3	119.00	3	120.00	120.00	0	5,866	0.00%
2022/05/17	0	0.00	1	117.00	118.50	-1	5,839	-0.02%
2022/05/16	10	117.75	12	117.13	118.50	-2	5,809	-0.03%
2022/05/13	11	116.41	7	115.07	116.00	4	5,750	0.07%
2022/05/11	7	117.93	6	116.67	115.50	1	5,588	0.02%
2022/05/09	14	116.00	17	117.82	116.00	-3	5,528	-0.05%
2022/05/06	17	119.59	14	121.50	119.50	3	5,498	0.05%
2022/05/05	1	124.50	1	122.00	122.00	0	5,479	0.00%
2022/05/04	4	120.50	4	120.50	120.50	0	5,462	0.00%
2022/05/03	3.4	124.83	0	0.00	123.50	3.4	5,418	0.06%
2022/04/29	14	127.64	14	127.00	127.50	0	5,388	0.00%
2022/04/28	36	127.74	27	131.72	125.00	9	5,336	0.17%
2022/04/27	0	0.00	10	131.35	134.00	-10	5,177	-0.19%
2022/04/26	4.6	133.51	17	136.71	133.50	-12.4	5,001	-0.25%
2022/04/25	2	126.25	24	128.23	127.50	-22	4,210	-0.52%
2022/04/21	2	131.50	3	129.00	127.50	-1	4,080	-0.02%
2022/04/20	2	131.00	20.1	134.98	131.00	-18.1	4,037	-0.45%
2022/04/19	23	133.91	3	133.83	133.50	20	3,920	0.51%
2022/04/18	2.1	133.12	3	132.00	132.50	-0.9	3,801	-0.02%
2022/04/15	31	132.47	52	128.13	130.50	-21	3,517	-0.60%
2022/04/14	22	123.70	3	124.17	124.00	19	3,058	0.62%
2022/04/12	0	0.00	2	116.25	118.50	-2	2,793	-0.07%
2022/04/11	0	0.00	4	117.00	115.00	-4	2,716	-0.15%
2022/04/07	2	115.50	5	113.10	112.00	-3	2,655	-0.11%
2022/04/06	2	116.50	2	116.25	115.00	0	2,628	0.00%
2022/04/01	1	116.00	4	115.75	115.50	-3	2,591	-0.12%
2022/03/31	1	112.50	0	0.00	111.00	1	2,490	0.04%
2022/03/30	3	112.50	0	0.00	112.50	3	2,432	0.12%
2022/03/29	4	115.00	2	118.00	113.50	2	2,388	0.08%
2022/03/28	2	117.50	1	120.50	121.50	1	2,230	0.04%
2022/03/25	15.8	118.91	31	117.47	119.00	-15.2	2,145	-0.71%
2022/03/24	54.2	121.56	37	119.39	119.50	17.2	2,259	0.76%
2022/03/23	0	0.00	1	112.00	111.50	-1	2,226	-0.04%
2022/03/16	2	105.50	0	0.00	106.50	2	2,207	0.09%
2022/03/10	3	107.33	0	0.00	106.50	3	2,216	0.14%
2022/03/08	2	107.50	0	0.00	105.00	2	2,187	0.09%
2022/03/07	2	109.00	0	0.00	108.00	2	2,158	0.09%
2022/03/04	0	0.00	1	114.00	112.00	-1	2,133	-0.05%
2022/03/01	0	0.00	5	111.50	111.50	-5	2,128	-0.23%
2022/02/24	2	110.00	0	0.00	108.50	2	2,224	0.09%
2022/02/22	0	0.00	1	113.00	111.50	-1	2,257	-0.04%
2022/01/25	4	106.00	0	0.00	105.50	4	2,498	0.16%
2022/01/24	1	109.00	0	0.00	109.00	1	2,524	0.04%
2022/01/10	2	119.50	3	120.33	121.00	-1	2,728	-0.04%
2022/01/07	5	115.70	7	115.57	116.50	-2	2,746	-0.07%
2022/01/06	0	0.00	2	114.50	114.50	-2	2,795	-0.07%
2021/12/28	1	110.00	0	0.00	110.50	1	4,345	0.02%
2021/12/27	2	110.00	0	0.00	110.50	2	4,786	0.04%
2021/12/20	3	118.17	4	118.13	114.00	-1	5,569	-0.02%
2021/12/17	2	117.25	3	117.17	116.50	-1	5,313	-0.02%
2021/12/14	2	109.00	0	0.00	108.50	2	5,104	0.04%
2021/12/10	1	108.50	0	0.00	108.50	1	5,104	0.02%
2021/12/09	0	0.00	1	110.00	110.00	-1	5,102	-0.02%
2021/12/02	0	0.00	1	110.50	110.00	-1	5,170	-0.02%
2021/11/30	0	0.00	2	110.00	112.00	-2	5,196	-0.04%
2021/11/29	0	0.00	11	108.09	109.00	-11	5,193	-0.21%
2021/11/25	2	112.50	2	112.00	111.50	0	5,200	0.00%
2021/11/24	5	114.70	3	115.50	112.00	2	5,212	0.04%
2021/11/18	8	109.00	8	108.50	109.00	0	5,126	0.00%
2021/11/17	1	108.00	0	0.00	107.50	1	5,138	0.02%
2021/11/16	8	108.50	8	110.50	108.50	0	5,148	0.00%
2021/11/11	10	114.00	0	0.00	112.50	10	5,132	0.19%
2021/11/08	7	116.50	7	114.00	114.00	0	5,101	0.00%
2021/11/03	7	112.00	7	114.50	112.00	0	5,088	0.00%
2021/11/02	0	0.00	9	114.11	111.50	-9	5,088	-0.18%
2021/11/01	0	0.00	0	115.50	115.00	0	5,076	0.00%
2021/10/29	2	112.28	2	112.75	113.00	0	5,063	0.00%
2021/10/28	2	115.00	4	113.75	114.00	-2	5,017	-0.04%
2021/10/26	2	106.25	0	0.00	106.00	2	4,881	0.04%
2021/10/22	2	105.00	0	0.00	105.50	2	4,896	0.04%
2021/10/21	1	107.00	0	0.00	108.00	1	4,909	0.02%
2021/10/20	1	109.50	1	106.50	106.50	0	4,874	0.00%
2021/10/19	1	108.00	0	0.00	108.00	1	4,845	0.02%
2021/10/18	1	107.00	0	0.00	107.50	1	4,837	0.02%
2021/10/14	1	114.50	0	0.00	111.50	1	4,733	0.02%
2021/10/13	4	116.13	1	116.50	118.00	3	4,607	0.07%
2021/10/12	2	117.25	2	119.00	113.00	0	4,523	0.00%
2021/10/08	18	119.92	21.1	122.96	121.00	-3.1	4,420	-0.07%
2021/10/07	6	119.83	14	121.04	123.50	-8	4,316	-0.19%
2021/10/06	14	128.21	5	126.30	122.00	9	4,053	0.22%
2021/10/05	0	0.00	7.3	120.76	123.50	-7.3	3,406	-0.21%
2021/10/04	14.1	120.30	10	118.65	121.50	4.1	3,164	0.13%
2021/10/01	14	118.29	4	119.75	113.00	10	2,791	0.36%
2021/09/30	2	113.77	7	111.71	116.50	-5	2,257	-0.22%
2021/09/29	1	106.50	1	107.00	106.00	0	2,115	0.00%
2021/09/17	4	103.63	0	0.00	103.50	4	2,701	0.15%
2021/09/16	0	0.00	10	103.50	104.00	-10	2,764	-0.36%
2021/09/10	0	0.00	1	110.00	109.50	-1	3,531	-0.03%
2021/09/08	1.3	103.30	0	0.00	103.00	1.3	3,798	0.03%
2021/09/03	1	109.50	0	0.00	108.50	1	4,632	0.02%
2021/09/02	1	110.00	0	0.00	110.50	1	4,879	0.02%
2021/08/13	0	0.00	2	116.00	116.00	-2	5,921	-0.03%
2021/07/22	1	127.50	0	0.00	126.50	1	7,517	0.01%
2021/07/21	3	128.67	1	131.50	127.50	2	7,536	0.03%
2021/07/20	0	0.00	2	131.00	129.00	-2	7,521	-0.03%
2021/07/12	4	130.50	0	0.00	129.00	4	7,844	0.05%
2021/07/09	4	130.50	0	0.00	129.00	4	7,879	0.05%
2021/07/08	0	0.00	7	132.29	133.50	-7	7,911	-0.09%
2021/07/07	0	0.00	0.1	132.00	130.50	-0.1	7,908	0.00%
2021/07/06	0.1	136.00	0	0.00	134.00	0.1	7,945	0.00%
2021/07/05	1	136.50	2	137.50	136.00	-1	7,924	-0.01%
2021/07/02	3	132.50	1	132.50	133.50	2	7,828	0.03%
2021/07/01	10	130.00	1	129.50	129.50	9	7,797	0.12%
2021/06/30	0.2	134.50	1	135.50	134.00	-0.8	7,705	-0.01%
2021/06/29	0	0.00	5	132.50	131.50	-5	7,616	-0.07%
2021/06/28	1	130.00	0	0.00	131.50	1	7,515	0.01%
2021/06/24	1	134.50	1	134.50	134.50	0	7,399	0.00%
2021/06/23	1	135.00	2	137.50	134.00	-1	7,310	-0.01%
2021/06/22	5.1	138.41	47	140.82	137.50	-41.9	7,170	-0.58%
2021/06/21	4	132.25	3	133.83	133.50	1	6,799	0.01%
2021/06/18	1	132.50	12	133.00	132.50	-11	6,703	-0.16%
2021/06/17	8	134.31	2	135.75	132.50	6	6,614	0.09%
2021/06/16	8	133.25	16	133.56	132.50	-8	6,410	-0.12%
2021/06/15	22	128.48	2	129.50	130.00	20	6,149	0.33%
2021/06/11	4	128.25	8	127.88	124.50	-4	5,929	-0.07%
2021/06/10	399	123.66	423	124.28	121.50	-24	5,562	-0.43%	大買/大賣/
2021/06/09	1	118.50	16	120.31	123.50	-15	5,306	-0.28%
2021/06/08	1	112.00	1	112.50	112.50	0	5,065	0.00%
2021/06/07	46	113.28	1	113.00	111.50	45	5,059	0.89%
2021/06/04	53	125.92	142	123.06	116.00	-89	4,986	-1.78%	大賣/
2021/05/31	1	112.50	1	113.00	110.50	0	4,564	0.00%
2021/05/26	1	102.50	0	0.00	104.50	1	4,505	0.02%
2021/05/25	3	103.83	0	0.00	103.50	3	4,499	0.07%
2021/05/24	0	0.00	1	103.00	103.50	-1	4,519	-0.02%
2021/05/21	3	102.50	0	0.00	104.00	3	4,565	0.07%
2021/05/20	0.1	104.00	0	0.00	101.50	0.1	4,619	0.00%
2021/05/19	1	106.00	2	105.50	106.00	-1	4,617	-0.02%
2021/05/18	2	104.75	4	103.50	104.50	-2	4,604	-0.04%
2021/05/17	5	100.66	1	100.00	95.50	4	4,577	0.09%
2021/05/14	2	106.00	2	108.75	106.00	0	4,465	0.00%
2021/05/13	2	106.00	3	107.67	106.00	-1	4,390	-0.02%
2021/05/12	28	105.41	4	113.50	105.50	24	4,288	0.56%
2021/05/11	12	116.00	0	0.00	116.00	12	4,090	0.29%
2021/05/10	19	124.29	7	125.07	122.50	12	3,867	0.31%
2021/05/07	6.2	117.76	2	118.25	116.50	4.2	3,558	0.12%
2021/05/06	8	115.63	8	113.38	119.00	0	3,469	0.00%
2021/05/05	1	110.00	4	110.00	109.00	-3	3,343	-0.09%
2021/05/04	4	107.00	1	107.50	106.50	3	3,356	0.09%
2021/05/03	16	112.31	2	121.00	112.00	14	3,386	0.41%
2021/04/29	10	115.50	2	116.50	116.00	8	3,283	0.24%
2021/04/28	0	0.00	1	113.00	113.50	-1	3,255	-0.03%
2021/04/27	4	114.00	24	114.00	114.00	-20	3,268	-0.61%
2021/04/26	0	0.00	1	113.50	115.00	-1	3,267	-0.03%
2021/04/23	1	112.50	0	0.00	112.00	1	3,305	0.03%
2021/04/22	2	112.50	0	0.00	112.00	2	3,332	0.06%
2021/04/21	15	117.30	36	116.15	116.50	-21	3,284	-0.64%
2021/04/20	11	118.82	6	118.25	117.50	5	3,261	0.15%
2021/04/19	33	117.08	1	117.50	119.00	32	3,242	0.99%
2021/04/14	6	114.00	0	0.00	110.50	6	3,196	0.19%
2021/04/13	0	0.00	1	111.00	110.50	-1	3,157	-0.03%
2021/04/12	13	113.00	1	112.50	112.00	12	3,162	0.38%
2021/04/07	1	108.00	0	0.00	108.00	1	3,132	0.03%
2021/04/06	1	105.50	0	0.00	106.50	1	3,160	0.03%
2021/03/29	1	105.00	0	0.00	105.50	1	3,277	0.03%
2021/03/25	3	105.33	0	0.00	105.00	3	3,485	0.09%
2021/03/24	1	106.50	0	0.00	106.00	1	3,537	0.03%
2021/03/23	0	0.00	1	109.00	109.50	-1	3,558	-0.03%
2021/03/19	1	111.50	0	0.00	111.50	1	3,659	0.03%
2021/03/15	4	112.63	0	0.00	112.50	4	3,836	0.10%
2021/03/12	5	112.00	0	0.00	112.00	5	3,859	0.13%
2021/03/08	3	111.33	0	0.00	110.50	3	3,991	0.08%
2021/03/05	1	113.00	0	0.00	112.00	1	4,015	0.02%
2021/03/02	2	115.00	0	0.00	113.50	2	4,227	0.05%
2021/02/26	2	118.50	5	118.20	114.00	-3	4,366	-0.07%
2021/02/25	1	114.50	0	0.00	115.00	1	4,307	0.02%
2021/02/24	1	114.00	1	114.00	114.00	0	4,359	0.00%
2021/02/23	2	115.50	0	0.00	115.50	2	4,389	0.05%
2021/02/05	0	0.00	10	103.50	103.50	-10	4,388	-0.23%
2021/02/03	10	104.00	0	0.00	102.00	10	4,432	0.23%
2021/01/27	4	106.50	4	109.50	106.50	0	4,791	0.00%
2021/01/26	4	108.50	4	107.50	109.00	0	4,830	0.00%
2021/01/25	5	109.90	4	105.88	110.50	1	4,821	0.02%
2021/01/19	2	103.50	2	105.00	103.00	0	4,809	0.00%
2021/01/14	0	0.00	1	104.50	103.50	-1	4,842	-0.02%
2021/01/13	4	102.50	4	103.00	102.50	0	4,830	0.00%
2021/01/08	3	110.50	3	113.00	109.00	0	4,914	0.00%
2021/01/07	0	0.00	5	110.80	113.50	-5	4,952	-0.10%
2021/01/06	2	108.00	4	108.75	106.50	-2	5,136	-0.04%
2021/01/05	1	111.00	0	0.00	110.00	1	5,662	0.02%
2021/01/04	0	0.00	5	106.50	109.50	-5	5,885	-0.08%
2020/12/30	0	0.00	10	108.50	109.00	-10	6,274	-0.16%
2020/12/29	1	109.50	2.2	110.86	109.00	-1.2	6,638	-0.02%
2020/12/28	1	109.50	0	0.00	110.00	1	6,673	0.01%
2020/12/25	5	112.60	3	114.00	112.50	2	6,715	0.03%
2020/12/24	11	113.45	3	114.50	113.00	8	6,845	0.12%
2020/12/23	4	114.13	3	114.50	113.50	1	7,092	0.01%
2020/12/22	6	115.75	5	121.30	113.50	1	7,963	0.01%
2020/12/21	10	118.40	7	117.14	118.50	3	7,993	0.04%
2020/12/18	0.1	115.50	4	114.25	112.00	-3.9	8,037	-0.05%
2020/12/17	2	110.25	0	0.00	110.50	2	8,124	0.02%
2020/12/14	2	116.75	0	0.00	116.50	2	8,628	0.02%
2020/12/11	4	121.25	4	120.00	120.00	0	8,708	0.00%
2020/12/10	6	122.50	8	122.94	121.50	-2	8,802	-0.02%
2020/12/09	1	122.00	0	0.00	122.00	1	9,052	0.01%
2020/12/08	0	0.00	1	121.50	121.50	-1	9,665	-0.01%
2020/12/07	2	122.25	0	0.00	122.50	2	9,957	0.02%
2020/12/03	0	0.00	1	128.00	126.00	-1	10,551	-0.01%
2020/12/02	1	126.00	1	127.00	126.00	0	11,057	0.00%
2020/12/01	4	128.88	3	131.00	128.50	1	11,168	0.01%
2020/11/30	3.2	131.62	11	133.23	130.50	-7.8	11,330	-0.07%
2020/11/27	3	128.83	3.2	129.07	129.00	-0.2	11,394	0.00%
2020/11/26	3	127.33	7	127.57	127.00	-4	11,696	-0.03%
2020/11/25	7	125.57	3	123.50	125.50	4	12,113	0.03%
2020/11/24	1	119.50	4	120.50	120.00	-3	12,092	-0.02%
2020/11/23	3	121.83	3	122.33	122.00	0	12,418	0.00%
2020/11/20	2	123.50	1	123.50	123.50	1	12,613	0.01%
2020/11/19	2	126.50	2.1	125.58	126.00	-0.1	12,815	0.00%
2020/11/18	3	124.50	1	125.50	124.50	2	13,059	0.02%
2020/11/17	4.6	124.81	0.4	125.00	124.00	4.3	13,204	0.03%
2020/11/16	2	127.25	2	126.00	125.50	0	13,334	0.00%
2020/11/13	0	0.00	1	130.00	130.00	-1	13,382	-0.01%
2020/11/12	0	0.00	8	129.19	128.50	-8	13,825	-0.06%
2020/11/11	9	130.50	9.1	131.87	130.50	-0.1	13,868	0.00%
2020/11/10	2	133.00	4.2	133.38	130.50	-2.2	13,956	-0.02%
2020/11/09	0.1	134.50	3	134.83	134.00	-2.9	14,046	-0.02%
2020/11/06	1	130.50	3	131.50	131.00	-2	13,998	-0.01%
2020/11/05	5	131.80	2	134.50	130.00	3	14,170	0.02%
2020/11/04	2.5	130.40	0.3	130.50	129.50	2.2	14,447	0.01%
2020/11/03	0.1	131.50	9	133.06	131.50	-8.9	14,817	-0.06%
2020/11/02	1	128.00	0	0.00	127.50	1	14,818	0.01%
2020/10/30	3	132.17	0	0.00	130.00	3	14,818	0.02%
2020/10/29	6.3	131.89	2	133.00	132.00	4.3	14,959	0.03%
2020/10/28	10.2	134.85	23	134.65	133.50	-12.8	14,980	-0.09%
2020/10/27	1.5	132.00	7	132.00	132.00	-5.5	14,965	-0.04%
2020/10/26	1	131.00	0	0.00	130.00	1	15,370	0.01%
2020/10/22	4	128.50	2	130.75	131.00	2	15,679	0.01%
2020/10/21	2	132.50	0	0.00	132.00	2	15,659	0.01%
2020/10/20	7	131.43	1	132.00	132.50	6	15,711	0.04%
2020/10/19	2	134.75	0	0.00	135.00	2	15,682	0.01%
2020/10/16	3	136.33	4.4	138.52	134.50	-1.4	15,822	-0.01%
2020/10/15	1	138.50	1	140.50	138.00	0	15,821	0.00%
2020/10/14	10	142.05	5.1	142.28	141.50	4.9	15,766	0.03%
2020/10/13	46	143.23	58	140.33	139.50	-12	15,613	-0.08%
2020/10/12	14.1	139.46	15	137.90	139.00	-0.9	15,189	-0.01%
2020/10/08	7	136.50	5	136.00	135.00	2	15,200	0.01%
2020/10/07	3	137.17	4	137.75	135.50	-1	15,128	-0.01%
2020/10/06	39	138.44	94.3	135.91	138.00	-55.3	14,831	-0.37%
2020/10/05	8.1	129.51	19	128.58	130.00	-10.9	14,654	-0.07%
2020/09/30	1.3	127.02	16.1	125.90	128.00	-14.9	14,650	-0.10%
2020/09/29	5	124.20	3.1	123.71	125.00	1.9	14,619	0.01%
2020/09/28	17	125.03	18	125.00	124.00	-1	14,564	-0.01%
2020/09/25	72	133.65	41	134.21	123.50	31	14,299	0.22%
2020/09/24	1	131.00	3	132.00	131.00	-2	13,382	-0.01%
2020/09/23	11	130.14	14	131.32	133.00	-3	13,238	-0.02%
2020/09/22	5	131.80	3	131.67	130.00	2	13,125	0.02%
2020/09/21	4	134.00	3	133.17	132.00	1	13,008	0.01%
2020/09/18	6.1	132.36	17	132.47	135.00	-10.9	12,802	-0.09%
2020/09/17	1	130.00	0	0.00	129.00	1	12,474	0.01%
2020/09/16	0	0.00	15.3	130.77	132.00	-15.3	12,394	-0.12%
2020/09/15	3	129.83	4	129.63	129.50	-1	12,266	-0.01%
2020/09/14	5	128.60	6	129.00	129.00	-1	12,154	-0.01%
2020/09/11	35.1	136.62	38	138.88	130.50	-2.9	11,857	-0.02%
2020/09/10	11.5	132.33	14	133.21	133.50	-2.5	11,230	-0.02%
2020/09/09	6	131.00	13	131.19	134.00	-7	10,947	-0.06%
2020/09/08	7	128.64	13	126.81	127.00	-6	10,630	-0.06%
2020/09/07	49	134.71	46	132.65	132.50	3	10,371	0.03%
2020/09/04	15	123.97	15	124.13	124.00	0	9,944	0.00%
2020/09/03	8	124.31	5	125.30	124.50	3	9,887	0.03%
2020/09/02	3	120.50	5	123.20	123.50	-2	9,735	-0.02%
2020/09/01	13	122.12	14	123.00	120.00	-1	9,670	-0.01%
2020/08/31	50	121.20	64.2	118.94	123.00	-14.2	9,339	-0.15%
2020/08/28	3.1	113.84	7	114.00	113.50	-3.9	8,874	-0.04%
2020/08/27	67	117.07	71	115.54	113.50	-4	8,776	-0.05%
2020/08/26	19	111.26	58	111.23	113.50	-39	8,455	-0.46%
2020/08/25	24.6	109.01	38	109.71	108.00	-13.4	8,298	-0.16%
2020/08/24	16.5	103.84	35	105.99	108.00	-18.5	8,316	-0.22%
2020/08/21	16	101.75	28	102.09	102.50	-12	8,429	-0.14%
2020/08/20	0	0.00	10	101.80	99.00	-10	8,356	-0.12%
2020/08/19	2	106.50	2	105.50	105.50	0	8,192	0.00%
2020/08/18	56	109.44	57	107.32	105.00	-1	8,084	-0.01%
2020/08/17	2	99.80	2	100.75	101.00	0	7,657	0.00%
2020/08/14	18	99.06	19	100.30	98.50	-1	7,612	-0.01%
2020/08/13	2	98.00	2	98.35	99.40	0	7,588	0.00%
2020/08/12	3	98.63	0	0.00	98.20	3	7,538	0.04%
2020/08/11	6	99.38	3	100.30	99.10	3	7,552	0.04%
2020/08/10	3	99.03	41	100.05	98.40	-38	7,429	-0.51%
2020/08/07	46	99.47	8	97.58	100.00	38	7,137	0.53%
2020/08/06	2	94.05	1	94.30	93.70	1	6,803	0.01%
2020/08/05	2	93.90	0	0.00	93.60	2	6,815	0.03%
2020/08/04	3	96.17	1	93.70	94.00	2	6,837	0.03%
2020/08/03	2	93.15	0	0.00	93.00	2	6,713	0.03%
2020/07/31	9	92.46	9	93.68	92.20	0	6,772	0.00%
2020/07/30	52	95.36	53	94.20	93.50	-1	7,089	-0.01%
2020/07/29	1.5	91.49	1	91.30	92.80	0.5	7,121	0.01%
2020/07/28	0	0.00	9	88.63	87.60	-9	6,862	-0.13%
2020/07/27	1.6	89.17	7	89.17	89.30	-5.4	6,882	-0.08%
2020/07/24	8	88.00	1	88.40	87.70	7	6,840	0.10%
2020/07/23	8	89.60	16	89.43	89.60	-8	6,813	-0.12%
2020/07/22	13	89.18	18	89.83	88.40	-5	6,770	-0.07%
2020/07/21	7	88.86	2	89.00	89.10	5	6,617	0.08%
2020/07/20	0.3	88.10	1	87.60	87.90	-0.7	6,546	-0.01%
2020/07/17	1	89.10	1	86.60	86.60	0	6,502	0.00%
2020/07/16	3	87.47	2	87.65	88.00	1	6,434	0.02%
2020/07/15	53	89.04	54	87.55	85.50	-1	6,338	-0.02%
2020/07/14	16	83.98	15	84.40	83.70	1	6,094	0.02%
2020/07/10	22	85.18	22	87.75	85.20	0	6,061	0.00%
2020/07/09	0	0.00	1	84.30	83.70	-1	5,844	-0.02%
2020/07/08	0	0.00	7	81.50	82.50	-7	5,863	-0.12%
2020/07/07	0	0.00	5	81.80	81.50	-5	5,885	-0.08%
2020/07/06	2	84.80	0	0.00	85.00	2	5,861	0.03%
2020/07/03	2	84.95	0	0.00	84.80	2	5,902	0.03%
2020/07/02	1	84.80	0	0.00	84.70	1	5,995	0.02%
2020/07/01	1	84.00	0	0.00	85.40	1	6,078	0.02%
2020/06/30	5	83.30	0	0.00	83.80	5	6,148	0.08%
2020/06/29	1	86.50	13	86.01	85.00	-12	6,218	-0.19%
2020/06/23	0	0.00	6	86.00	86.00	-6	6,294	-0.10%
2020/06/22	1	86.90	2	87.10	87.10	-1	6,343	-0.02%
2020/06/19	0	0.00	1	88.00	86.80	-1	6,422	-0.02%
2020/06/17	5	86.96	0	0.00	86.90	5	6,542	0.08%
2020/06/15	2	87.00	0	0.00	86.10	2	6,985	0.03%
2020/06/11	4	88.68	0	0.00	87.40	4	7,441	0.05%
2020/06/10	4	91.65	2	92.15	91.00	2	7,668	0.03%
2020/06/09	3	92.37	1.3	92.46	91.70	1.7	8,053	0.02%
2020/06/08	4.3	92.46	136	93.33	92.90	-131.7	8,207	-1.60%	大賣/鉅額交易
2020/06/05	129	91.38	4	90.10	91.40	125	8,337	1.50%	大買/鉅額交易
2020/06/04	11	88.67	0	0.00	88.70	11	8,491	0.13%
2020/06/03	1	88.70	0	0.00	88.40	1	8,703	0.01%
2020/06/02	1	89.10	1	88.90	88.90	0	8,813	0.00%
2020/06/01	1	89.60	2	90.30	91.20	-1	8,787	-0.01%
2020/05/29	14	92.81	44	91.27	89.50	-30	8,748	-0.34%
2020/05/28	88	91.19	70	91.58	91.80	18	8,599	0.21%
2020/05/27	2	87.60	1	88.10	87.50	1	8,429	0.01%
2020/05/26	2	87.00	1	86.10	86.40	1	8,592	0.01%
2020/05/25	1	86.10	1	85.40	86.50	0	8,772	0.00%
2020/05/22	1	85.20	2	85.50	84.30	-1	8,761	-0.01%
2020/05/21	4	85.23	2	85.60	85.60	2	8,736	0.02%
2020/05/20	6	85.07	0	0.00	84.60	6	8,723	0.07%
2020/05/19	1	89.30	1	86.90	86.50	0	8,637	0.00%
2020/05/18	4	87.45	5	86.32	87.70	-1	8,557	-0.01%
2020/05/15	4	83.58	2	83.75	83.20	2	8,482	0.02%
2020/05/14	5	86.02	8	87.06	84.20	-3	8,460	-0.04%
2020/05/13	4	86.05	2	86.55	85.90	2	8,343	0.02%
2020/05/12	5	87.36	4	87.75	87.40	1	8,258	0.01%
2020/05/11	1	88.60	1	89.30	88.10	0	8,179	0.00%
2020/05/07	0	0.00	6	88.07	90.00	-6	8,072	-0.07%
2020/05/06	19	92.29	70	92.92	88.50	-51	7,962	-0.64%
2020/05/05	91	88.20	28.1	89.84	91.30	62.9	7,567	0.83%
2020/05/04	0	0.00	10	84.93	83.00	-10	7,113	-0.14%
2020/04/30	0	0.00	4	83.60	83.80	-4	7,022	-0.06%
2020/04/29	1	82.80	0	0.00	81.80	1	6,971	0.01%
2020/04/28	3	81.13	1	80.70	82.50	2	6,967	0.03%
2020/04/24	2	79.40	20	79.22	78.60	-18	6,939	-0.26%
2020/04/22	2	80.05	3	80.90	81.50	-1	6,872	-0.01%
2020/04/21	2	81.95	0	0.00	80.90	2	6,863	0.03%
2020/04/17	0	0.00	2	82.25	81.80	-2	6,954	-0.03%
2020/04/16	1	83.60	0	0.00	83.70	1	6,962	0.01%
2020/04/15	6	82.32	1	82.40	82.80	5	6,954	0.07%
2020/04/14	33	82.82	30	82.45	82.20	3	6,966	0.04%
2020/04/13	5	83.42	2	82.10	82.00	3	6,959	0.04%
2020/04/10	0	0.00	3	84.00	84.50	-3	6,854	-0.04%
2020/04/09	10	83.50	5.4	81.61	81.30	4.6	6,781	0.07%
2020/04/08	5	83.14	21	82.90	84.30	-16	6,713	-0.24%
2020/04/07	3	82.30	12	82.74	83.00	-9	6,658	-0.14%
2020/04/06	7	79.04	28	80.50	81.80	-21	6,569	-0.32%
2020/04/01	1	78.40	3	77.90	78.90	-2	6,473	-0.03%
2020/03/31	6	76.58	7	75.26	77.70	-1	6,388	-0.02%
2020/03/30	3	74.10	1	74.60	74.10	2	6,324	0.03%
2020/03/27	1	75.60	2	75.60	75.60	-1	6,358	-0.02%
2020/03/26	17	75.64	12	75.53	75.80	5	6,378	0.08%
2020/03/25	17	75.79	12	77.23	75.30	5	6,323	0.08%
2020/03/24	7	74.51	13	74.72	74.60	-6	6,241	-0.10%
2020/03/23	11	70.22	11	71.66	72.50	0	6,196	0.00%
2020/03/20	24	73.42	27	74.45	73.00	-3	6,100	-0.05%
2020/03/19	14	74.32	10	71.70	71.60	4	5,881	0.07%
2020/03/18	8	79.95	5	80.70	79.50	3	5,633	0.05%
2020/03/17	79.2	83.75	39	83.55	78.60	40.2	5,468	0.74%
2020/03/16	20	84.56	17	86.44	83.60	3	5,091	0.06%
2020/03/13	61	80.93	101	83.37	84.40	-40	4,749	-0.84%	大賣/
2020/03/12	56	80.93	12	81.17	81.00	44	4,251	1.03%
2020/03/11	32	83.85	94	83.43	83.00	-62	4,036	-1.54%
2020/03/10	53	81.12	45	80.49	83.30	8	3,777	0.21%
2020/03/09	45	80.66	46	79.36	78.60	-1	3,560	-0.03%
2020/03/06	13	78.78	1	79.40	78.70	12	3,313	0.36%
2020/03/04	1	76.60	2	77.00	75.90	-1	3,118	-0.03%
2020/03/03	1	80.30	26	79.40	78.10	-25	3,053	-0.82%
2020/03/02	33	75.58	15	77.40	79.00	18	2,907	0.62%
2020/02/27	73	78.77	73	77.71	73.60	0	2,709	0.00%
2020/02/26	7	75.13	1	74.30	77.00	6	2,456	0.24%
2020/02/19	31	72.91	12	72.60	72.30	19	2,161	0.88%
2020/02/18	12	72.45	1	72.10	71.80	11	2,151	0.51%
2020/02/17	3	71.90	3	71.50	72.30	0	2,152	0.00%
2020/02/13	1	69.10	1	69.00	68.70	0	2,132	0.00%
2020/02/11	0	0.00	1	68.90	68.50	-1	2,196	-0.05%
2020/02/07	1	68.30	0	0.00	67.40	1	2,334	0.04%
2020/02/06	0	0.00	1	69.00	68.90	-1	2,498	-0.04%
2020/02/04	1	67.60	0	0.00	67.80	1	2,508	0.04%
2020/02/03	1	63.00	2	64.75	66.90	-1	2,519	-0.04%
2020/01/31	0	0.00	4	68.00	68.60	-4	2,555	-0.16%
2020/01/30	4	68.75	3	67.63	66.90	1	2,568	0.04%
2020/01/16	1	71.70	1	72.50	72.60	0	2,596	0.00%
2020/01/15	0	0.00	11	71.50	71.30	-11	2,611	-0.42%
2020/01/13	4	73.50	0	0.00	72.50	4	2,575	0.16%
2020/01/10	12	69.88	1	70.00	70.10	11	2,429	0.45%
2020/01/09	1	68.90	0	0.00	68.50	1	2,378	0.04%
2020/01/07	1	70.10	1	70.50	70.30	0	2,375	0.00%
2020/01/06	1	71.20	0	0.00	71.10	1	2,437	0.04%
2020/01/03	0	0.00	6	72.13	71.40	-6	2,505	-0.24%
2020/01/02	0	0.00	56	72.76	72.60	-56	2,547	-2.20%
2019/12/27	2	72.40	0	0.00	72.10	2	2,547	0.08%
2019/12/26	1	72.60	0	0.00	72.10	1	2,562	0.04%
2019/12/25	1	72.70	1	73.10	72.60	0	2,559	0.00%
2019/12/24	39	77.36	0	0.00	75.00	39	2,531	1.54%
2019/12/20	1	72.80	36	72.97	73.20	-35	2,407	-1.45%
2019/12/16	55	72.40	0	0.00	72.00	55	2,484	2.21%
2019/12/13	2	72.50	1	72.20	72.10	1	2,561	0.04%
2019/12/10	0	0.00	2	72.00	71.80	-2	2,719	-0.07%
2019/12/04	3	70.97	0	0.00	71.20	3	2,892	0.10%
2019/12/02	1	70.30	1	70.10	70.60	0	2,969	0.00%
2019/11/28	1	72.20	0	0.00	72.20	1	3,064	0.03%
2019/11/26	0	0.00	6	73.13	73.80	-6	3,088	-0.19%
2019/11/21	2	72.20	1	72.50	71.90	1	3,146	0.03%
2019/11/19	2	72.10	0	0.00	72.30	2	3,214	0.06%
2019/11/18	1	72.20	1	72.10	72.10	0	3,221	0.00%
2019/11/15	2	73.00	1	73.00	72.80	1	3,217	0.03%
2019/11/14	2	72.65	1	72.70	72.50	1	3,203	0.03%
2019/11/12	5	74.84	0	0.00	74.60	5	3,174	0.16%
2019/11/11	1	74.50	2	73.10	73.00	-1	3,136	-0.03%
2019/11/08	0	0.00	1	76.10	75.60	-1	3,100	-0.03%
2019/11/07	3	75.90	1	76.00	76.30	2	3,072	0.07%
2019/11/06	0	0.00	9	76.28	75.20	-9	3,027	-0.30%
2019/11/05	2	77.40	6	76.82	75.00	-4	2,937	-0.14%
2019/10/31	1	71.90	0	0.00	71.30	1	2,826	0.04%
2019/10/30	1	71.90	0	0.00	72.40	1	2,853	0.04%
2019/10/28	1	72.00	0	0.00	72.00	1	2,938	0.03%
2019/10/24	1	74.10	0	0.00	73.80	1	3,101	0.03%
2019/10/23	3	74.00	0	0.00	73.50	3	3,136	0.10%
2019/10/22	5	75.20	0	0.00	74.70	5	3,198	0.16%
2019/10/21	5	74.80	5	74.40	74.40	0	3,257	0.00%
2019/10/17	5	75.60	3	75.20	75.20	2	3,452	0.06%
2019/10/14	1	78.10	0	0.00	77.60	1	4,178	0.02%
2019/10/09	5	77.30	0	0.00	77.40	5	4,093	0.12%
2019/10/08	1	76.80	4	76.88	76.20	-3	4,021	-0.07%
2019/10/04	1	75.10	0	0.00	74.50	1	3,973	0.03%
2019/10/02	0	0.00	1	76.50	75.30	-1	4,017	-0.02%
2019/10/01	2	73.95	1	74.20	75.30	1	4,009	0.02%
2019/09/27	0	0.00	2	74.10	73.90	-2	4,033	-0.05%
2019/09/26	1	75.60	0	0.00	75.30	1	4,005	0.02%
2019/09/25	1	77.10	2	76.90	76.80	-1	3,976	-0.03%
2019/09/24	5	77.32	3	76.93	77.00	2	3,966	0.05%
2019/09/23	2	76.10	1	76.00	75.80	1	3,918	0.03%
2019/09/18	6	78.98	5	79.02	77.70	1	3,860	0.03%
2019/09/12	0	0.00	1	77.40	76.80	-1	3,825	-0.03%
2019/09/11	1	76.60	3	76.60	76.60	-2	3,803	-0.05%
2019/09/10	2	74.30	0	0.00	74.80	2	3,744	0.05%
2019/09/06	2	75.20	0	0.00	76.00	2	3,696	0.05%
2019/09/05	2	75.50	0	0.00	74.20	2	3,689	0.05%
2019/09/04	1	74.50	0	0.00	74.90	1	3,762	0.03%
2019/09/03	2	73.70	10	74.65	74.10	-8	3,726	-0.21%
2019/09/02	3	69.00	0	0.00	71.60	3	3,675	0.08%
2019/08/30	2	69.60	3	69.70	69.30	-1	3,729	-0.03%
2019/08/29	4	68.68	1	69.20	69.10	3	3,896	0.08%
2019/08/28	4	69.40	1	69.90	68.00	3	3,922	0.08%
2019/08/26	1	71.50	1	70.90	71.30	0	3,998	0.00%
2019/08/23	3	71.30	4	71.65	71.50	-1	3,993	-0.03%
2019/08/21	1	73.10	1	72.60	73.00	0	3,928	0.00%
2019/08/20	2	72.80	1	72.20	72.10	1	3,923	0.03%
2019/08/19	1	74.20	1	73.10	72.90	0	3,923	0.00%
2019/08/16	2	74.00	2	72.30	73.50	0	3,934	0.00%
2019/08/15	1	71.50	1	70.90	71.40	0	3,938	0.00%
2019/08/14	1	73.10	1	73.80	72.60	0	3,974	0.00%
2019/08/13	1	73.90	1	74.20	73.40	0	4,081	0.00%
2019/08/12	1	74.60	1	73.90	74.30	0	4,085	0.00%
2019/08/07	0	0.00	1	72.70	72.10	-1	4,098	-0.02%
2019/08/06	2	72.45	3	70.97	72.60	-1	4,114	-0.02%
2019/08/05	3	72.80	2	73.55	72.90	1	4,117	0.02%
2019/08/02	2	73.30	0	0.00	73.40	2	4,112	0.05%
2019/08/01	1	75.80	0	0.00	75.40	1	4,051	0.02%
2019/07/31	1	76.60	0	0.00	76.60	1	4,034	0.02%
2019/07/30	2	78.50	0	0.00	75.80	2	4,001	0.05%
2019/07/29	2	80.20	0	0.00	79.90	2	3,882	0.05%
2019/07/26	40	81.65	41	81.37	81.60	-1	3,842	-0.03%
2019/07/25	10	80.50	10	80.10	79.80	0	3,739	0.00%
2019/07/24	1	79.90	1	80.10	79.80	0	3,714	0.00%
2019/07/23	9	77.83	0	0.00	79.00	9	3,639	0.25%
2019/07/22	1	79.90	22	79.41	78.80	-21	3,615	-0.58%
2019/07/19	30	78.97	34	78.99	79.20	-4	3,610	-0.11%
2019/07/18	11	80.43	20	79.40	76.80	-9	3,515	-0.26%
2019/07/17	46	78.35	43	78.29	78.10	3	3,303	0.09%
2019/07/16	22	73.89	10	74.10	74.00	12	2,902	0.41%
2019/07/05	0	0.00	1	69.30	69.20	-1	2,877	-0.03%
2019/07/04	1	69.50	0	0.00	69.00	1	2,863	0.03%
2019/06/26	1	66.60	0	0.00	66.40	1	2,975	0.03%
2019/06/25	5	66.42	5	66.62	66.20	0	3,000	0.00%
2019/06/24	1	66.10	1	66.70	66.10	0	3,004	0.00%
2019/06/21	3	66.87	3	68.03	66.90	0	2,962	0.00%
2019/06/17	1	69.70	1	70.20	69.70	0	3,236	0.00%
2019/06/13	10	70.73	10	69.90	69.60	0	3,325	0.00%
2019/06/11	0	0.00	1	70.10	69.30	-1	3,206	-0.03%
2019/06/10	0	0.00	1	69.70	70.10	-1	3,183	-0.03%
2019/06/06	1	68.00	1	68.50	68.70	0	3,137	0.00%
2019/06/05	2	68.90	0	0.00	68.60	2	3,078	0.06%
2019/05/31	1	64.40	1	65.60	65.40	0	2,850	0.00%
2019/05/29	0	0.00	2	62.10	62.10	-2	2,775	-0.07%
2019/05/28	1	62.20	0	0.00	62.20	1	2,772	0.04%
2019/05/24	0	0.00	1	63.70	62.30	-1	2,789	-0.04%
2019/05/23	1	63.00	0	0.00	63.10	1	2,807	0.04%
2019/05/22	0	0.00	1	63.50	62.40	-1	2,851	-0.04%
2019/05/21	2	63.60	0	0.00	63.10	2	2,864	0.07%
2019/05/20	1	64.70	2	64.80	64.40	-1	2,977	-0.03%
2019/05/17	1	60.70	0	0.00	60.80	1	2,901	0.03%
2019/05/16	0	0.00	2	61.55	60.00	-2	2,945	-0.07%
2019/05/15	1	62.30	0	0.00	62.60	1	2,945	0.03%
2019/05/14	2	58.85	1	58.90	60.40	1	2,978	0.03%
2019/05/13	0	0.00	1	59.30	59.00	-1	3,060	-0.03%
2019/05/10	1	60.90	0	0.00	60.80	1	3,121	0.03%
2019/05/08	0	0.00	1	63.30	62.70	-1	3,271	-0.03%
2019/05/07	0	0.00	2	64.45	63.70	-2	3,348	-0.06%
2019/05/03	1	63.50	0	0.00	63.50	1	3,946	0.03%
2019/04/25	2	66.05	0	0.00	64.60	2	4,066	0.05%
2019/04/18	1	70.30	0	0.00	70.00	1	4,143	0.02%
2019/04/08	0.3	73.90	1	74.90	74.10	-0.7	4,521	-0.02%
2019/04/03	0	0.00	1	74.40	73.70	-1	4,517	-0.02%
2019/03/28	0	0.00	1	72.60	71.40	-1	4,929	-0.02%
2019/03/27	1.3	72.95	0	0.00	72.80	1.3	4,948	0.03%
2019/03/26	1	74.40	0	0.00	73.80	1	5,053	0.02%
2019/03/25	3	75.20	4	75.20	74.00	-1	5,074	-0.02%
2019/03/22	1.7	75.48	3	75.97	76.30	-1.3	5,057	-0.03%
2019/03/21	0	0.00	8	78.31	74.20	-8	5,039	-0.16%
2019/03/20	7	74.03	27	75.97	75.80	-20	4,979	-0.40%
2019/03/19	1	72.70	1	71.30	72.50	0	4,803	0.00%
2019/03/15	0	0.00	1	68.70	69.00	-1	4,770	-0.02%
2019/03/14	1	68.30	0	0.00	68.20	1	4,799	0.02%
2019/03/04	4	71.20	4	71.00	69.10	0	5,658	0.00%
2019/02/25	1	70.60	0	0.00	70.40	1	6,074	0.02%
2019/02/22	2	69.70	2	70.05	70.10	0	6,109	0.00%
2019/02/19	3	71.30	4	71.98	70.10	-1	6,159	-0.02%
2019/02/15	1	70.20	1	70.70	68.20	0	6,632	0.00%
2019/02/13	0	0.00	2	69.30	68.70	-2	6,744	-0.03%
2019/02/12	13	71.22	12	71.53	70.00	1	6,721	0.01%
2019/02/11	5	70.98	1	71.50	69.90	4	6,675	0.06%
2019/01/30	1	68.30	3	68.43	65.80	-2	6,692	-0.03%
2019/01/29	2	66.40	3	66.67	66.90	-1	6,755	-0.01%
2019/01/28	3	66.27	2	66.25	66.30	1	6,809	0.01%
2019/01/25	3	65.57	4	65.78	64.40	-1	6,929	-0.01%
2019/01/24	7	63.36	6	62.83	65.60	1	6,718	0.01%
2019/01/23	2	58.90	3	59.07	60.00	-1	6,490	-0.02%
2019/01/21	2	55.05	3	55.23	55.20	-1	6,652	-0.02%
2019/01/18	1	57.00	0	0.00	58.10	1	6,676	0.01%
2019/01/17	1	56.60	0	0.00	56.60	1	6,808	0.01%
2019/01/16	2	57.30	6	58.20	57.80	-4	6,925	-0.06%
2019/01/15	0	0.00	1	56.00	56.50	-1	7,096	-0.01%
2019/01/10	3	53.50	2	55.75	55.10	1	7,773	0.01%
2019/01/09	0	0.00	4	53.08	53.00	-4	7,830	-0.05%
2019/01/07	3	54.03	2	52.65	52.80	1	8,129	0.01%
2019/01/04	4	54.85	1	57.30	52.50	3	8,277	0.04%
2019/01/03	2	57.40	1	59.00	58.30	1	8,492	0.01%
2019/01/02	2	62.80	0	0.00	61.10	2	8,680	0.02%
2018/12/28	2	65.70	4	65.50	65.00	-2	8,801	-0.02%
2018/12/27	2	63.75	0	0.00	63.70	2	9,037	0.02%
2018/12/26	0	0.00	1	65.50	63.20	-1	9,370	-0.01%
2018/12/25	2	65.05	0	0.00	65.00	2	9,769	0.02%
2018/12/24	1	67.40	19	67.17	67.10	-18	10,018	-0.18%
2018/12/22	18	64.67	5	63.76	65.00	13	10,207	0.13%
2018/12/20	1	59.00	0	0.00	59.00	1	10,960	0.01%
2018/12/19	2	60.65	0	0.00	60.50	2	11,468	0.02%
2018/12/18	2	61.00	2	62.95	61.00	0	11,953	0.00%
2018/12/14	2	63.25	1	63.50	63.20	1	12,465	0.01%
2018/12/13	0	0.00	1	66.20	65.00	-1	12,579	-0.01%
2018/12/12	1	65.10	1	66.30	66.20	0	12,862	0.00%
2018/12/11	1	64.60	1	64.50	64.50	0	13,107	0.00%
2018/12/10	2	65.05	2	65.80	64.30	0	13,465	0.00%
2018/12/07	2	64.20	1	64.60	64.40	1	13,711	0.01%
2018/12/06	1	64.50	1	65.70	64.80	0	14,114	0.00%
2018/12/04	1	69.80	2	69.55	69.20	-1	14,513	-0.01%
2018/11/30	4	68.05	5	68.94	67.80	-1	14,973	-0.01%
2018/11/29	5	68.82	2.2	69.08	68.20	2.8	14,764	0.02%
2018/11/28	1.1	71.37	7	71.20	71.00	-5.9	14,595	-0.04%
2018/11/27	1	72.80	1	72.30	73.00	0	14,535	0.00%
2018/11/26	16.1	72.16	16	71.26	72.30	0.1	14,478	0.00%
2018/11/23	2	75.50	3	75.10	74.80	-1	14,229	-0.01%
2018/11/22	1	79.60	0	0.00	76.50	1	14,115	0.01%
2018/11/21	0	0.00	1	80.00	80.30	-1	14,052	-0.01%
2018/11/20	1	80.00	1	80.60	80.00	0	14,013	0.00%
2018/11/19	2.2	80.34	4	80.73	80.70	-1.8	14,004	-0.01%
2018/11/16	5	82.10	0	0.00	80.30	5	14,049	0.04%
2018/11/15	8	82.90	3	83.40	82.20	5	13,976	0.04%
2018/11/14	4	85.05	20	85.43	83.80	-16	13,824	-0.12%
2018/11/13	7	79.76	3	79.37	80.90	4	13,419	0.03%
2018/11/12	0	0.00	1	80.90	80.20	-1	13,402	-0.01%
2018/11/09	1	78.70	1	78.30	79.80	0	13,327	0.00%
2018/11/08	3	79.29	2	80.65	78.50	1	13,296	0.01%
2018/11/07	2	80.90	1	81.40	80.30	1	13,236	0.01%
2018/11/06	0	0.00	16	81.64	79.50	-16	13,157	-0.12%
2018/11/05	2	79.35	6	80.45	78.60	-4	12,993	-0.03%
2018/11/02	6	78.73	16	80.46	77.70	-10	12,891	-0.08%
2018/11/01	1	75.10	1	74.60	74.50	0	12,665	0.00%
2018/10/31	7	74.96	7	74.73	74.30	0	12,596	0.00%
2018/10/30	2	72.25	2	72.30	74.20	0	12,473	0.00%
2018/10/29	82.5	73.71	4.3	76.51	72.20	78.2	12,330	0.63%
2018/10/26	9	77.92	2	80.70	77.10	7	12,151	0.06%
2018/10/25	8.3	78.37	7	78.93	80.00	1.3	12,043	0.01%
2018/10/24	3	81.30	2	80.25	81.10	1	11,906	0.01%
2018/10/23	6	82.75	14.1	83.33	81.40	-8.1	11,815	-0.07%
2018/10/22	230.3	80.53	234	80.83	81.80	-3.7	11,596	-0.03%	大買/大賣/
2018/10/19	11	76.97	11.3	76.98	78.70	-0.3	11,432	0.00%
2018/10/18	78.4	74.02	11	76.47	76.90	67.4	11,219	0.60%
2018/10/17	25	76.51	24	75.73	75.00	1	10,919	0.01%
2018/10/16	3	75.90	1	78.80	75.50	2	10,849	0.02%
2018/10/15	6	79.52	7	80.81	78.00	-1	10,703	-0.01%
2018/10/12	3	79.13	4	80.05	81.00	-1	10,551	-0.01%
2018/10/11	4	79.23	2.3	79.96	77.40	1.7	10,349	0.02%
2018/10/09	15	83.09	16	84.08	86.00	-1	10,213	-0.01%
2018/10/08	2	86.00	2	84.45	83.00	0	10,041	0.00%
2018/10/05	5	86.20	6	86.95	86.00	-1	9,870	-0.01%
2018/10/04	3	85.64	17	86.36	88.90	-14	9,556	-0.15%
2018/10/03	10	86.52	6.7	88.35	84.30	3.3	9,225	0.04%
2018/10/02	1	91.50	0	0.00	90.00	1	8,836	0.01%
2018/10/01	10.5	91.81	45	91.08	92.50	-34.5	8,548	-0.40%
2018/09/28	549	98.30	553.1	98.45	90.90	-4.1	8,092	-0.05%	大買/大賣/
2018/09/27	16	97.49	26	98.73	99.00	-10	7,571	-0.13%
2018/09/26	9	93.46	41	95.61	100.00	-32	7,234	-0.44%
2018/09/25	14	96.56	49	96.35	91.40	-35	6,718	-0.52%
2018/09/21	159.1	88.88	162	89.41	93.50	-2.9	6,141	-0.05%	大買/大賣/
2018/09/20	3	84.83	14	84.79	86.20	-11	5,790	-0.19%
2018/09/19	16	84.91	6	85.30	84.40	10	5,686	0.18%
2018/09/18	6.3	85.21	14	84.19	83.50	-7.7	5,687	-0.14%
2018/09/17	4.5	83.99	7	84.26	85.20	-2.5	5,506	-0.05%
2018/09/14	62	81.49	5	79.60	80.00	57	5,357	1.06%
2018/09/13	12	85.93	1	85.00	83.10	11	5,057	0.22%
2018/09/12	10.5	83.61	65	82.41	85.00	-54.5	4,890	-1.11%
2018/09/11	2	78.40	5	76.98	79.50	-3	5,000	-0.06%
2018/09/10	128	75.51	11	76.48	77.50	117	4,947	2.37%	大買/鉅額交易
2018/09/07	32	74.20	45	73.25	74.50	-13	4,690	-0.28%
2018/09/06	7	70.91	127	70.82	69.30	-120	4,552	-2.64%	大賣/鉅額交易
2018/09/05	0	0.00	1	68.50	69.70	-1	4,361	-0.02%
2018/09/03	21	63.60	0	0.00	62.60	21	4,278	0.49%
2018/08/30	1	64.30	1	64.90	64.10	0	4,310	0.00%
2018/08/28	1	62.80	0	0.00	62.00	1	4,388	0.02%
2018/08/24	1	61.50	0	0.00	62.00	1	4,559	0.02%
2018/08/23	2	64.65	11	64.99	62.90	-9	4,554	-0.20%
2018/08/22	0	0.00	12	61.13	60.80	-12	4,475	-0.27%
2018/08/17	0	0.00	1	61.10	60.50	-1	4,488	-0.02%
2018/08/10	1	65.60	1	66.10	65.10	0	4,476	0.00%
2018/07/30	2	69.75	2	70.45	68.70	0	4,552	0.00%
2018/07/27	0	0.00	1	69.40	68.80	-1	4,530	-0.02%
2018/07/26	1	68.50	7	68.34	68.30	-6	4,516	-0.13%
2018/07/25	1	70.50	1	70.80	69.80	0	4,465	0.00%
2018/07/24	1	70.20	0	0.00	70.10	1	4,457	0.02%
2018/07/23	1	70.40	4	70.00	70.00	-3	4,763	-0.06%
2018/07/20	1	69.60	1	67.90	69.00	0	4,936	0.00%
2018/07/19	2	68.80	0	0.00	68.30	2	4,961	0.04%
2018/07/17	5	71.64	1	67.60	67.20	4	4,953	0.08%
2018/07/16	0	0.00	2	69.65	70.60	-2	4,762	-0.04%
2018/07/13	1	63.90	0	0.00	64.20	1	4,662	0.02%
2018/07/10	1	65.30	2	64.50	65.40	-1	4,665	-0.02%
2018/06/29	1	63.90	0	0.00	63.50	1	7,054	0.01%
2018/06/28	3	63.73	2	65.10	63.90	1	7,658	0.01%
2018/06/27	564	66.69	563	67.14	62.70	1	8,332	0.01%	大買/大賣/
2018/06/26	1,108	64.62	1,108	64.51	64.90	0	8,802	0.00%	大買/大賣/
2018/06/25	3	63.03	3	64.20	62.10	0	8,792	0.00%
2018/06/22	0	0.00	6	62.23	61.60	-6	8,963	-0.07%
2018/06/21	8	68.48	9	68.53	66.20	-1	9,315	-0.01%
2018/06/20	825	70.46	818	70.61	70.20	7	9,496	0.07%	大買/大賣/
2018/06/19	1	68.50	1	64.70	69.50	0	9,680	0.00%
2018/06/15	8	64.71	8	63.13	63.20	0	9,827	0.00%
2018/06/14	9	64.46	8	64.20	62.50	1	9,898	0.01%
2018/06/13	2	58.00	0	0.00	60.60	2	10,054	0.02%
2018/06/12	2	55.90	4	55.88	55.10	-2	10,117	-0.02%
2018/06/11	2	54.45	2	54.90	54.70	0	10,221	0.00%
2018/06/08	3	54.90	1	55.90	54.70	2	10,384	0.02%
2018/06/06	2	59.00	0	0.00	58.90	2	11,129	0.02%
2018/06/04	0	0.00	5	57.18	58.00	-5	11,225	-0.04%
2018/06/01	2	51.38	1	49.10	54.20	1	11,274	0.01%
2018/05/30	4	49.58	4	50.70	50.00	0	11,776	0.00%
2018/05/29	2	52.50	0	0.00	50.50	2	11,998	0.02%
2018/05/28	2	52.00	1	51.00	50.30	1	12,283	0.01%
2018/05/24	0	0.00	5	59.60	59.00	-5	13,238	-0.04%
2018/05/23	5	59.12	0	0.00	59.20	5	13,666	0.04%
2018/05/21	1	51.10	0	0.00	53.50	1	14,389	0.01%
2018/05/11	31	53.40	0	0.00	52.00	31	17,175	0.18%
2018/05/09	1	47.35	31	45.00	49.00	-30	17,854	-0.17%
2018/05/08	31	50.79	31	50.68	46.80	0	17,929	0.00%
2018/05/07	31	50.18	42	51.74	52.00	-11	17,936	-0.06%
2018/05/04	31	53.40	0	0.00	53.40	31	17,963	0.17%
2018/05/02	0	0.00	31	65.80	65.80	-31	18,092	-0.17%
2018/04/27	46	72.76	5	72.58	73.80	41	18,128	0.23%
2018/04/26	16	74.71	51	76.12	73.70	-35	17,823	-0.20%
2018/04/25	14	80.59	3	80.37	81.80	11	17,643	0.06%
2018/04/24	2	83.35	12	80.88	81.00	-10	17,647	-0.06%
2018/04/23	16	82.72	0	0.00	83.50	16	17,918	0.09%
2018/04/20	0	0.00	16	82.21	82.60	-16	17,939	-0.09%
2018/04/19	2	82.05	3	82.70	83.50	-1	17,908	-0.01%
2018/04/18	11	84.06	0	0.00	83.10	11	17,921	0.06%
2018/04/16	3	82.60	0	0.00	82.60	3	18,044	0.02%
2018/04/13	1	82.50	0	0.00	84.80	1	18,169	0.01%
2018/04/11	3	85.33	12	84.83	86.00	-9	18,776	-0.05%
2018/04/10	19	91.08	16	91.53	83.30	3	18,412	0.02%
2018/04/09	9	88.58	11	87.39	92.50	-2	17,913	-0.01%
2018/04/03	4	83.35	21	83.36	84.10	-17	17,701	-0.10%
2018/04/02	43	83.29	31.1	83.17	81.70	12	17,646	0.07%
2018/03/31	24	81.55	46.1	81.71	80.50	-22.1	17,313	-0.13%
2018/03/30	62	81.68	57	80.71	83.40	5	16,682	0.03%
2018/03/29	80	73.79	61	73.80	75.90	19	15,958	0.12%
2018/03/28	10	69.50	10	69.00	69.00	0	15,366	0.00%
2018/03/27	7	70.01	5	69.90	69.50	2	15,310	0.01%
2018/03/26	29.1	68.58	25	67.97	70.00	4.1	15,026	0.03%
2018/03/23	10	66.32	16	65.74	67.50	-6	14,647	-0.04%
2018/03/22	82	66.93	74	66.07	65.70	8	14,338	0.06%
2018/03/21	26	66.92	45	66.15	65.70	-19	13,650	-0.14%
2018/03/20	1	64.40	0	0.00	64.30	1	13,424	0.01%
2018/03/19	40	65.20	37	64.06	63.10	3	13,399	0.02%
2018/03/16	6	62.07	6	62.10	61.20	0	13,028	0.00%
2018/03/15	3	61.27	3	61.23	61.40	0	12,907	0.00%
2018/03/14	2	60.95	5	62.04	61.00	-3	12,787	-0.02%
2018/03/13	59	63.67	44	63.41	60.00	15	12,630	0.12%
2018/03/12	14	60.64	31	56.59	62.90	-17	12,141	-0.14%
2018/03/09	1	57.20	0	0.00	57.20	1	11,822	0.01%
2018/03/08	3	57.90	2	58.10	58.50	1	11,720	0.01%
2018/03/07	10	58.50	10	57.90	58.00	0	11,607	0.00%
2018/03/06	42	59.36	45	60.07	60.70	-3	11,486	-0.03%
2018/03/05	36	58.80	31	58.73	59.00	5	11,234	0.04%
2018/03/02	1	62.30	1	62.50	61.80	0	10,941	0.00%
2018/03/01	6	63.38	6	63.03	63.50	0	10,699	0.00%
2018/02/27	39	60.92	41	61.14	62.50	-2	10,391	-0.02%
2018/02/26	64	56.55	65	56.85	59.00	-1	10,017	-0.01%
2018/02/23	30	66.23	388	66.44	56.50	-358	9,342	-3.83%	大賣/鉅額交易
2018/02/22	409	62.29	25	61.73	62.70	384	8,886	4.32%	大買/鉅額交易
2018/02/21	33	54.63	672	54.77	57.00	-639	8,514	-7.50%	大賣/鉅額交易
2018/02/12	646	51.88	21	50.60	51.90	625	8,049	7.76%	大買/鉅額交易
2018/02/09	9	46.46	18	46.36	47.20	-9	7,837	-0.11%
2018/02/08	55	47.52	48	47.68	46.30	7	7,587	0.09%
2018/02/07	49	54.07	45	54.67	48.95	4	7,199	0.06%
2018/02/06	14	54.11	5	55.44	52.20	9	6,565	0.14%
2018/02/05	23	57.04	25	56.86	58.00	-2	5,914	-0.03%
2018/02/02	3	51.90	4	52.63	52.80	-1	5,273	-0.02%
2018/01/31	0	0.00	4	42.79	43.65	-4	4,577	-0.09%
2018/01/29	1	38.00	0	0.00	39.70	1	4,515	0.02%
2018/01/26	10	39.71	10	39.80	40.00	0	4,440	0.00%
2018/01/23	1	40.90	0	0.00	41.60	1	4,313	0.02%
2018/01/18	0	0.00	1	35.50	37.50	-1	4,220	-0.02%
2018/01/17	1	33.10	0	0.00	34.10	1	4,175	0.02%
2018/01/12	6	40.70	0	0.00	40.70	6	3,807	0.16%
2018/01/10	2	40.60	1	41.10	41.10	1	3,707	0.03%
2018/01/08	6	33.80	0	0.00	34.00	6	3,450	0.17%
2018/01/05	5	28.05	11	29.14	30.95	-6	3,223	-0.19%
2018/01/04	1	27.15	1	27.85	28.15	0	2,767	0.00%
2018/01/03	0	0.00	5	24.70	25.60	-5	2,512	-0.20%