世紀鋼 (9958)-兆豐-台中券商分點個股進出

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
287.0
漲跌
▲1.5
漲幅
+0.53%
成交量
9,558張
產業
上市鋼鐵類股
821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－兆豐-台中券商分點個股進出

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

兆豐-台中券商分點個股進出
兆豐-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	4	286.63	52	287.10	287.00	-48	8,717	-0.55%
2024/05/30	4	286.63	4	287.88	285.50	0	8,658	0.00%
2024/05/29	5.3	292.31	103	299.41	292.00	-97.7	8,655	-1.13%	大賣/
2024/05/28	2.4	300.29	152	302.41	302.00	-149.6	8,624	-1.73%	大賣/鉅額交易
2024/05/27	0	298.00	50	295.00	297.00	-50	8,627	-0.58%
2024/05/24	40	302.19	2	296.09	299.50	38	8,472	0.45%
2024/05/23	1	285.19	0	0.00	288.50	1	8,346	0.01%
2024/05/22	2	294.50	21	298.21	294.50	-19	8,328	-0.23%
2024/05/21	1	264.00	7.5	271.69	275.50	-6.5	8,077	-0.08%
2024/05/20	0.2	255.00	0	0.00	250.50	0.2	7,769	0.00%
2024/05/17	1	252.50	1	248.50	252.50	0	7,690	0.00%
2024/05/16	2	243.75	3.1	248.26	243.00	-1.1	7,576	-0.01%
2024/05/15	15	251.77	12	263.83	240.50	3	7,505	0.04%
2024/05/14	0	0.00	13	245.88	248.50	-13	7,230	-0.18%
2024/05/13	221	238.13	6	233.08	236.00	215	6,998	3.07%	大買/鉅額交易
2024/05/10	7	215.43	1	224.00	224.50	6	6,820	0.09%
2024/05/09	14	233.82	34	232.49	225.50	-20	6,721	-0.30%
2024/05/08	0	0.00	26	228.35	231.00	-26	6,564	-0.40%
2024/05/07	16	215.41	0	0.00	210.00	16	6,467	0.25%
2024/05/06	6	227.58	50	228.52	223.50	-44	6,473	-0.68%
2024/05/03	0	0.00	0.1	228.50	230.00	-0.1	6,489	0.00%
2024/05/02	511	230.07	84	232.16	230.00	427	6,487	6.58%	大買/鉅額交易
2024/04/30	216	223.81	2	224.00	223.50	214	6,468	3.31%	大買/鉅額交易
2024/04/29	1	217.50	8	222.44	217.50	-7	6,652	-0.11%
2024/04/26	0	0.00	12	216.67	212.50	-12	6,693	-0.18%
2024/04/25	1	202.50	5	212.20	207.50	-4	6,699	-0.06%
2024/04/23	4	191.00	0	0.00	194.00	4	6,756	0.06%
2024/04/22	7.2	204.29	0	0.00	198.00	7.2	6,803	0.11%
2024/04/19	0	0.00	0	217.00	212.00	0	6,981	0.00%
2024/04/18	1	215.50	1	213.00	215.50	0	6,969	0.00%
2024/04/17	1	218.50	18	220.19	216.50	-17	6,996	-0.24%
2024/04/16	7	208.31	0	0.00	211.50	7	7,118	0.10%
2024/04/15	0	0.00	5	216.50	210.00	-5	7,041	-0.07%
2024/04/12	1	201.00	1	201.50	206.50	0	6,916	0.00%
2024/04/11	26	207.34	10	202.30	200.50	16	6,878	0.23%
2024/04/10	14	218.79	21	225.83	222.50	-7	6,709	-0.10%
2024/04/08	5	211.50	0	0.00	213.50	5	6,659	0.08%
2024/04/02	5	214.00	5	213.00	212.50	0	6,604	0.00%
2024/04/01	8	217.13	5	220.50	217.00	3	6,618	0.05%
2024/03/29	6	219.75	1	222.00	218.50	5	6,595	0.08%
2024/03/28	4	226.75	4	223.38	221.00	0	6,601	0.00%
2024/03/27	13	223.81	10	225.80	221.50	3	6,580	0.05%
2024/03/26	4	229.00	1	235.01	228.50	3	6,614	0.05%
2024/03/25	2	230.51	11	233.36	237.50	-9	6,471	-0.14%
2024/03/22	7	223.50	7.1	221.52	221.00	-0.1	6,440	0.00%
2024/03/21	1	220.00	0	0.00	219.50	1	6,438	0.02%
2024/03/20	9.1	204.70	6	207.25	207.50	3.1	6,744	0.05%
2024/03/19	6	219.17	0	0.00	217.50	6	6,635	0.09%
2024/03/18	0.1	224.50	0	0.00	224.00	0.1	6,628	0.00%
2024/03/15	12	226.38	3	229.00	225.00	9	6,641	0.14%
2024/03/14	11	234.23	11	233.36	232.00	0	6,668	0.00%
2024/03/13	7	249.71	3	255.33	246.00	4	6,671	0.06%
2024/03/12	0	0.00	4	248.00	248.50	-4	6,712	-0.06%
2024/03/11	3	233.00	3	236.67	230.50	0	6,718	0.00%
2024/03/08	1	244.49	1	240.00	238.50	0	6,830	0.00%
2024/03/07	3.1	238.06	0	0.00	241.00	3.1	6,793	0.05%
2024/03/05	2	247.50	0	0.00	249.00	2	6,663	0.03%
2024/03/04	1.1	263.18	1	254.00	252.50	0.1	6,596	0.00%
2024/02/23	0.1	254.39	0	0.00	253.00	0.1	6,487	0.00%
2024/02/21	0	237.50	0	0.00	236.50	0	6,285	0.00%
2024/02/20	0	0.00	0	239.24	237.50	0	6,315	0.00%
2024/02/16	0	245.00	0	0.00	248.00	0	6,428	0.00%
2024/02/15	1	228.35	15	226.40	235.00	-14	6,407	-0.22%
2024/01/31	11	218.73	0	0.00	219.00	11	6,912	0.16%
2024/01/29	1	223.00	1	225.50	225.00	0	6,876	0.00%
2024/01/24	2	217.25	0	0.00	216.50	2	7,217	0.03%
2024/01/23	5	214.10	4	222.25	220.50	1	7,271	0.01%
2024/01/22	0	0.00	6	206.00	205.50	-6	7,049	-0.09%
2024/01/19	16	194.75	10	191.50	191.00	6	6,986	0.09%
2024/01/18	0	0.00	25	197.16	197.00	-25	6,972	-0.36%
2024/01/17	1	200.50	7	198.29	205.00	-6	6,919	-0.09%
2024/01/16	0	0.00	1	203.46	204.50	-1	6,830	-0.01%
2024/01/15	29	194.91	2.2	195.73	203.50	26.8	6,744	0.40%
2024/01/12	0	0.00	1	191.00	189.00	-1	6,546	-0.02%
2024/01/10	0	0.00	17	186.21	189.00	-17	6,488	-0.26%
2024/01/08	1	183.00	2	183.75	183.50	-1	6,330	-0.02%
2024/01/05	0	0.00	10	183.35	183.50	-10	6,336	-0.16%
2024/01/04	0	180.00	7	180.00	180.00	-7	6,296	-0.11%
2024/01/03	0	0.00	1	175.50	177.50	-1	6,295	-0.02%
2024/01/02	2	177.00	5	179.70	173.50	-3	6,320	-0.05%
2023/12/27	5	168.00	0	0.00	168.00	5	6,389	0.08%
2023/12/25	6	169.08	0	0.00	168.00	6	6,407	0.09%
2023/12/21	8	171.94	0	0.00	173.50	8	6,430	0.12%
2023/12/18	0	0.00	2	181.00	181.50	-2	6,314	-0.03%
2023/12/15	5	177.80	2	196.67	172.00	3	6,262	0.05%
2023/12/14	0	187.00	3	186.00	186.50	-3	5,929	-0.05%
2023/12/06	0	0.00	0.2	178.09	180.00	-0.2	6,256	0.00%
2023/12/05	0	177.00	0	0.00	179.00	0	6,182	0.00%
2023/12/01	1.2	167.00	0	0.00	167.00	1.2	6,117	0.02%
2023/11/22	0	0.00	1	168.50	168.00	-1	6,358	-0.02%
2023/11/20	1	164.50	1	165.50	165.50	0	6,356	0.00%
2023/11/17	1	167.50	0	0.00	168.50	1	6,332	0.02%
2023/11/15	0	0.00	1	172.40	165.50	-1	6,246	-0.02%
2023/11/14	0	168.50	0	0.00	169.00	0	6,146	0.00%
2023/11/13	2	167.50	6	164.42	166.00	-4	6,074	-0.07%
2023/11/10	0	155.50	0.3	160.00	159.00	-0.2	5,813	0.00%
2023/11/09	0	150.00	0	145.50	151.00	0	5,631	0.00%
2023/11/08	0	0.00	2.3	143.94	147.00	-2.3	5,657	-0.04%
2023/11/07	0	139.50	0	0.00	140.00	0	5,620	0.00%
2023/11/02	1	141.00	0	0.00	139.50	1	5,716	0.02%
2023/11/01	4	140.13	3	140.00	143.50	1	5,589	0.02%
2023/10/31	4.2	163.31	3	153.00	150.50	1.2	5,324	0.02%
2023/10/27	1	164.00	1	167.50	167.50	0	5,387	0.00%
2023/10/26	1	169.50	0	0.00	164.00	1	5,434	0.02%
2023/10/25	1	170.00	0	0.00	170.00	1	5,423	0.02%
2023/10/24	0.3	172.00	0	0.00	172.00	0.3	5,466	0.01%
2023/10/18	1	173.50	0	174.50	175.00	1	5,963	0.02%
2023/10/17	0	180.50	3	180.17	179.50	-3	5,956	-0.05%
2023/10/16	0	0.00	1	178.00	175.50	-1	6,000	-0.02%
2023/10/11	2	174.00	0	0.00	172.00	2	6,489	0.03%
2023/10/06	0	0.00	3	177.67	176.00	-3	6,735	-0.04%
2023/10/05	7	177.36	1	177.00	175.00	6	6,810	0.09%
2023/10/04	1	176.50	1	180.50	182.00	0	6,988	0.00%
2023/10/03	3	178.67	1	178.00	176.50	2	7,197	0.03%
2023/09/28	2	183.75	1	181.00	181.00	1	7,767	0.01%
2023/09/25	2	182.50	0	0.00	177.50	2	8,099	0.02%
2023/09/20	0	0.00	5	182.00	183.00	-5	8,701	-0.06%
2023/09/19	5	185.30	5.1	184.74	187.00	-0.1	8,614	0.00%
2023/09/18	5	194.00	0	0.00	188.00	5	8,476	0.06%
2023/09/15	30.1	175.85	30	179.93	178.50	0.1	8,215	0.00%
2023/09/14	15	167.50	0	0.00	167.50	15	7,911	0.19%
2023/09/13	15	161.83	5	160.50	160.50	10	7,851	0.13%
2023/09/12	0	0.00	45	167.78	165.50	-45	7,792	-0.58%
2023/09/11	0	171.00	0	0.00	170.00	0	7,726	0.00%
2023/09/07	0	0.00	1	164.00	165.50	-1	7,677	-0.01%
2023/09/06	12	170.67	2.2	171.42	166.00	9.8	7,691	0.13%
2023/09/05	0	0.00	15	162.10	165.00	-15	7,660	-0.20%
2023/09/04	0	0.00	1	159.00	159.00	-1	7,600	-0.01%
2023/09/01	0	0.00	1	163.00	159.00	-1	7,583	-0.01%
2023/08/31	2	160.00	5	159.50	160.00	-3	7,547	-0.04%
2023/08/30	1	156.00	0	0.00	157.50	1	7,489	0.01%
2023/08/29	2	157.00	0	0.00	157.00	2	7,445	0.03%
2023/08/28	10	144.50	0	0.00	150.00	10	7,327	0.14%
2023/08/25	0	0.00	1	145.00	144.00	-1	7,256	-0.01%
2023/08/24	8	143.38	4	143.50	142.50	4	7,278	0.05%
2023/08/22	1	140.50	0	0.00	138.00	1	7,463	0.01%
2023/08/21	0.2	141.00	0	0.00	138.50	0.2	7,474	0.00%
2023/08/17	0	143.50	0	0.00	143.50	0	7,497	0.00%
2023/08/16	2	137.50	0	0.00	137.00	2	7,498	0.03%
2023/08/15	15	139.67	0	0.00	140.00	15	7,496	0.20%
2023/08/14	1	136.50	15	135.83	139.00	-14	7,452	-0.19%
2023/08/11	0	0.00	15	141.67	143.50	-15	7,361	-0.20%
2023/08/10	1	144.00	0	0.00	145.00	1	7,284	0.01%
2023/08/08	2	159.00	1	160.00	157.00	1	7,172	0.01%
2023/08/02	2	153.00	10	150.50	151.50	-8	7,156	-0.11%
2023/08/01	0	0.00	1	152.50	156.00	-1	7,157	-0.01%
2023/07/31	1	165.00	0	0.00	160.50	1	7,087	0.01%
2023/07/28	0	0.00	0	161.00	165.50	0	7,045	0.00%
2023/07/25	5	158.90	3	164.00	164.50	2	6,878	0.03%
2023/07/24	3	159.83	9	158.33	158.50	-6	6,735	-0.09%
2023/07/20	2	147.50	1.4	147.14	147.50	0.6	6,443	0.01%
2023/07/18	2	144.25	0	0.00	141.50	2	6,490	0.03%
2023/07/17	1	149.50	0	0.00	149.00	1	6,392	0.02%
2023/07/14	11	147.91	1	148.50	144.00	10	6,242	0.16%
2023/07/13	2	146.00	1	145.50	144.50	1	6,123	0.02%
2023/07/11	3	142.33	0	0.00	140.50	3	5,853	0.05%
2023/07/10	1	146.00	5	145.30	146.00	-4	5,727	-0.07%
2023/07/07	2	140.50	6.2	140.66	144.00	-4.2	5,747	-0.07%
2023/07/06	1	135.00	8	135.26	136.50	-7	5,326	-0.13%
2023/07/04	12.2	133.77	20	135.50	133.50	-7.8	5,304	-0.15%
2023/07/03	16	138.78	11	137.45	137.50	5	5,175	0.10%
2023/06/30	5	137.00	18.4	128.01	136.00	-13.4	4,961	-0.27%
2023/06/29	0	0.00	34.6	125.66	129.50	-34.6	4,553	-0.76%
2023/06/28	11	116.09	10	115.90	118.00	1	4,363	0.02%
2023/06/27	1	113.00	0	0.00	113.00	1	4,255	0.02%
2023/06/14	16	108.97	0	0.00	111.00	16	4,242	0.38%
2023/06/13	0	0.00	17	109.29	108.50	-17	4,231	-0.40%
2023/06/12	4	114.00	0	0.00	112.50	4	4,226	0.09%
2023/06/09	0	0.00	0.3	114.35	116.00	-0.3	4,198	-0.01%
2023/06/05	0	0.00	1	109.50	109.50	-1	4,162	-0.02%
2023/06/01	0	0.00	1	109.50	111.00	-1	4,174	-0.02%
2023/05/29	11	111.41	13	107.38	109.50	-2	4,073	-0.05%
2023/05/17	1	100.50	0	0.00	100.00	1	3,948	0.03%
2023/05/11	11	100.73	0	0.00	100.00	11	3,975	0.28%
2023/05/10	10	103.50	10	106.00	103.50	0	3,949	0.00%
2023/05/09	16	104.28	0	0.00	103.00	16	3,939	0.41%
2023/05/08	16	109.63	0	0.00	109.00	16	3,971	0.40%
2023/05/04	3	116.17	3	117.00	117.50	0	3,912	0.00%
2023/05/03	2	114.25	9	117.06	116.00	-7	4,009	-0.17%
2023/05/02	0	0.00	2	113.25	113.50	-2	3,968	-0.05%
2023/04/27	3	109.50	0	0.00	108.50	3	4,030	0.07%
2023/04/25	10	111.80	4	109.75	109.00	6	4,004	0.15%
2023/04/24	10	113.30	4	114.00	113.50	6	3,966	0.15%
2023/04/21	32	114.34	28	115.30	115.00	4	3,934	0.10%
2023/04/20	20	115.50	30	115.92	114.50	-10	3,810	-0.26%
2023/04/19	0	0.00	12	117.71	115.50	-12	3,799	-0.32%
2023/04/18	0	0.00	2	114.00	114.00	-2	3,722	-0.05%
2023/04/17	0	0.00	7	116.21	115.50	-7	3,711	-0.19%
2023/04/14	2.3	113.30	4	112.50	112.00	-1.7	3,647	-0.05%
2023/04/13	3	112.17	8	113.75	112.50	-5	3,634	-0.14%
2023/04/12	11	107.77	21	110.40	112.50	-10	3,558	-0.28%
2023/04/11	0	0.00	2	106.00	106.00	-2	3,367	-0.06%
2023/04/10	0	0.00	3	106.33	105.00	-3	3,443	-0.09%
2023/04/07	0	0.00	3	102.00	102.50	-3	3,296	-0.09%
2023/04/06	0	0.00	4	97.90	98.00	-4	3,247	-0.12%
2023/03/31	15	94.50	3	94.17	94.60	12	3,358	0.36%
2023/03/30	8	92.56	20	92.50	92.40	-12	3,436	-0.35%
2023/03/29	0	0.00	2	95.80	93.60	-2	3,410	-0.06%
2023/03/28	0	0.00	3	96.87	96.50	-3	3,430	-0.09%
2023/03/27	0	0.00	2	97.80	97.30	-2	3,450	-0.06%
2023/03/24	0	0.00	0	98.80	99.00	0	3,489	0.00%
2023/03/22	0	0.00	3	98.40	98.30	-3	3,549	-0.08%
2023/03/21	0	0.00	3	98.30	98.50	-3	3,565	-0.08%
2023/03/20	0	0.00	5	100.00	99.50	-5	3,563	-0.14%
2023/03/17	0	0.00	3	97.20	97.60	-3	3,593	-0.08%
2023/03/16	1	95.80	3	96.00	96.10	-2	3,686	-0.05%
2023/03/15	11	98.46	5	98.16	97.90	6	3,776	0.16%
2023/03/14	8	100.19	6	99.92	99.50	2	3,823	0.05%
2023/03/13	0	102.50	6	100.33	102.00	-6	3,864	-0.16%
2023/03/10	1	99.30	5	98.40	98.50	-4	3,921	-0.10%
2023/03/09	0	0.00	5	102.00	102.50	-5	3,897	-0.13%
2023/03/08	0	0.00	3	104.50	105.00	-3	3,900	-0.08%
2023/03/07	0	0.00	6	106.08	107.00	-6	3,966	-0.15%
2023/03/06	10	102.00	6	102.50	103.00	4	3,954	0.10%
2023/03/03	0	0.00	5	103.00	102.50	-5	3,964	-0.13%
2023/03/02	0	0.00	5	102.50	102.50	-5	3,986	-0.13%
2023/03/01	0	0.00	5	105.00	104.50	-5	4,002	-0.12%
2023/02/24	0	0.00	7	104.57	104.00	-7	4,103	-0.17%
2023/02/21	11	105.91	0	0.00	105.50	11	4,176	0.26%
2023/02/20	0	0.00	7	106.07	106.50	-7	4,187	-0.17%
2023/02/17	1	102.50	5	102.50	102.50	-4	4,128	-0.10%
2023/02/16	0	0.00	5	99.10	99.00	-5	4,124	-0.12%
2023/02/15	0	0.00	21	99.94	100.00	-21	4,121	-0.51%
2023/02/14	1	99.10	2	99.00	99.00	-1	4,113	-0.02%
2023/02/13	0	0.00	5	96.80	96.90	-5	4,129	-0.12%
2023/02/10	0	0.00	20	97.50	97.30	-20	4,152	-0.48%
2023/02/09	3	98.00	0	98.40	97.70	3	4,117	0.07%
2023/02/08	0	0.00	2.2	98.69	98.40	-2.2	4,093	-0.05%
2023/02/06	22	100.10	20	100.35	99.60	2	4,063	0.05%
2023/02/03	1	105.50	10	105.50	105.00	-9	3,971	-0.23%
2023/02/02	0	0.00	12	105.50	105.50	-12	4,028	-0.30%
2023/02/01	21	106.00	16	105.84	105.00	5	3,987	0.13%
2023/01/31	0	0.00	15	98.81	99.10	-15	3,898	-0.38%
2023/01/30	0	0.00	20	95.95	95.80	-20	3,893	-0.51%
2023/01/17	0	0.00	9	94.97	95.00	-9	4,001	-0.22%
2023/01/16	0	0.00	10	92.59	92.90	-10	4,039	-0.25%
2023/01/13	0	0.00	2	92.50	91.70	-2	4,093	-0.05%
2023/01/12	0	0.00	3	92.60	92.60	-3	4,140	-0.07%
2023/01/11	1	94.80	2.1	93.64	93.30	-1.1	4,190	-0.03%
2023/01/10	2	94.10	7.1	92.74	93.30	-5.1	4,159	-0.12%
2023/01/09	2	93.10	6	92.95	93.30	-4	4,100	-0.10%
2023/01/03	0	0.00	2.1	91.39	90.90	-2.1	3,951	-0.05%
2022/12/29	4	89.65	0	0.00	90.80	4	3,854	0.10%
2022/12/28	1	91.90	13	91.82	91.90	-12	3,763	-0.32%
2022/12/26	1	86.20	0	0.00	86.20	1	3,627	0.03%
2022/12/23	3	89.83	1	89.30	88.90	2	3,619	0.06%
2022/12/22	3	87.50	6	89.20	90.00	-3	3,537	-0.08%
2022/12/20	1	82.60	0	0.00	81.70	1	3,520	0.03%
2022/12/19	2	86.50	0	0.00	85.50	2	3,524	0.06%
2022/12/16	2.1	89.20	0	0.00	87.70	2.1	3,573	0.06%
2022/12/15	0	0.00	1	91.70	90.90	-1	3,556	-0.03%
2022/12/14	0	0.00	1	90.20	90.30	-1	3,528	-0.03%
2022/12/13	2	88.40	0	0.00	87.80	2	3,500	0.06%
2022/12/12	1	87.70	0	0.00	88.30	1	3,484	0.03%
2022/12/09	1	88.50	0	0.00	88.50	1	3,476	0.03%
2022/12/08	8	89.84	9	90.17	90.00	-1	3,421	-0.03%
2022/12/07	3	88.33	0	0.00	85.90	3	3,324	0.09%
2022/12/06	0	0.00	2	91.45	90.20	-2	3,217	-0.06%
2022/12/02	0	0.00	1	87.40	88.70	-1	3,095	-0.03%
2022/11/29	1	83.50	1.1	85.01	85.10	-0.1	2,969	0.00%
2022/11/24	1	81.00	2	82.40	82.50	-1	2,859	-0.03%
2022/11/23	1	82.30	1	84.40	82.10	0	2,838	0.00%
2022/11/22	2	83.75	0	0.00	82.90	2	2,816	0.07%
2022/11/21	0	0.00	18	85.16	86.30	-18	2,738	-0.66%
2022/11/15	0	0.00	1	81.60	81.80	-1	2,614	-0.04%
2022/11/14	1	79.90	6	81.88	81.70	-5	2,645	-0.19%
2022/11/11	0	0.00	20	78.70	78.50	-20	2,801	-0.71%
2022/11/10	1	79.60	1	80.20	79.60	0	3,002	0.00%
2022/11/08	20	81.65	0	0.00	80.20	20	2,979	0.67%
2022/11/04	1	78.70	0	0.00	78.50	1	2,964	0.03%
2022/11/02	1	78.70	0	0.00	78.70	1	2,941	0.03%
2022/11/01	0	0.00	1	78.70	78.90	-1	2,928	-0.03%
2022/10/31	3	77.70	0.2	77.00	77.00	2.9	2,895	0.10%
2022/10/28	1	80.80	1	81.60	80.80	0	2,838	0.00%
2022/10/27	10	81.20	20	79.10	81.20	-10	2,823	-0.35%
2022/10/26	1	78.20	1	80.10	80.00	0	2,780	0.00%
2022/10/25	0	0.00	8	78.44	80.00	-8	2,724	-0.29%
2022/10/24	0	0.00	1	77.00	78.10	-1	2,582	-0.04%
2022/10/21	21	73.31	7	73.17	73.60	14	2,496	0.56%
2022/10/20	0	0.00	1	68.60	71.60	-1	2,421	-0.04%
2022/10/19	17	70.71	1	71.20	70.40	16	2,376	0.67%
2022/10/13	10	64.60	0	0.00	63.40	10	2,375	0.42%
2022/10/11	10	66.90	0	0.00	66.80	10	2,416	0.41%
2022/09/29	10	63.00	0	0.00	62.10	10	2,542	0.39%
2022/09/28	10	63.20	0	0.00	63.00	10	2,539	0.39%
2022/09/27	12	66.83	2	66.90	66.80	10	2,548	0.39%
2022/09/26	10	68.00	0	0.00	66.40	10	2,544	0.39%
2022/09/23	33	72.01	13	71.51	70.40	20	2,556	0.78%
2022/09/22	1	76.30	0	0.00	76.20	1	2,561	0.04%
2022/09/21	10	79.00	0	0.00	78.30	10	2,574	0.39%
2022/09/20	10	78.00	0	0.00	77.90	10	2,636	0.38%
2022/09/19	0.1	81.30	0	0.00	80.80	0.1	2,673	0.00%
2022/09/07	2	80.50	0	0.00	80.50	2	2,967	0.07%
2022/09/06	10	81.90	0	0.00	82.00	10	3,156	0.32%
2022/09/02	15	85.00	7	85.10	84.60	8	3,185	0.25%
2022/08/31	1	87.40	0	0.00	87.30	1	3,214	0.03%
2022/08/26	5	88.00	0	0.00	86.10	5	3,237	0.15%
2022/08/25	6	87.63	1	87.70	87.70	5	3,223	0.16%
2022/08/23	6	86.93	0	0.00	86.60	6	3,215	0.19%
2022/08/19	22	84.95	11	85.57	86.50	11	3,243	0.34%
2022/08/18	0	0.00	2	83.00	83.90	-2	3,198	-0.06%
2022/08/17	72.4	89.77	30	90.06	88.00	42.4	3,013	1.41%
2022/08/16	6	99.08	0	0.00	97.70	6	2,843	0.21%
2022/08/05	1	98.20	0	0.00	98.90	1	3,159	0.03%
2022/08/04	5	97.20	0	0.00	97.20	5	3,186	0.16%
2022/08/02	5	99.00	5	98.82	98.90	0	3,214	0.00%
2022/07/29	0	0.00	1	101.50	102.00	-1	3,250	-0.03%
2022/07/28	1	100.00	0	0.00	100.50	1	3,278	0.03%
2022/07/27	2	100.00	0	0.00	101.00	2	3,344	0.06%
2022/07/26	1	99.60	0	0.00	99.40	1	3,399	0.03%
2022/07/25	0	0.00	1	99.60	100.00	-1	3,457	-0.03%
2022/07/22	15	98.04	0	0.00	98.00	15	3,576	0.42%
2022/07/18	5	93.20	0	0.00	94.50	5	4,654	0.11%
2022/07/14	6	95.67	0	0.00	96.30	6	4,833	0.12%
2022/07/13	15	98.40	0	0.00	96.40	15	4,957	0.30%
2022/07/12	5	100.00	0	0.00	98.00	5	5,311	0.09%
2022/07/07	19	106.87	0	0.00	106.00	19	6,067	0.31%
2022/07/06	5	109.00	30	107.00	106.50	-25	6,132	-0.41%
2022/07/04	0	0.00	11	109.77	112.50	-11	6,096	-0.18%
2022/07/01	7	112.71	7	111.00	109.00	0	6,082	0.00%
2022/06/28	1	109.50	0	0.00	108.50	1	6,091	0.02%
2022/06/27	0	0.00	1	107.00	108.00	-1	6,062	-0.02%
2022/06/23	1	101.50	2	99.60	101.50	-1	6,235	-0.02%
2022/06/20	5	102.00	1	100.00	99.80	4	6,562	0.06%
2022/06/17	6	99.88	0	0.00	101.00	6	6,524	0.09%
2022/06/16	2	107.25	1.4	106.26	105.50	0.7	6,414	0.01%
2022/06/15	12	108.63	1	114.50	108.00	11	6,386	0.17%
2022/06/14	0	111.00	0	0.00	110.00	0	6,176	0.00%
2022/06/13	1.1	112.50	0	0.00	112.00	1.1	6,137	0.02%
2022/06/09	1	115.00	0	0.00	114.50	1	6,112	0.02%
2022/06/07	0.1	112.50	0	0.00	114.00	0.1	6,089	0.00%
2022/06/02	0.2	113.75	0	0.00	112.50	0.2	6,122	0.00%
2022/05/30	0	0.00	5	116.50	116.50	-5	6,120	-0.08%
2022/05/27	0	0.00	1	113.00	113.00	-1	6,065	-0.02%
2022/05/26	4	112.13	0	0.00	112.50	4	6,065	0.07%
2022/05/24	4	116.25	0	0.00	114.50	4	6,028	0.07%
2022/05/23	0	0.00	20	119.00	119.50	-20	5,968	-0.34%
2022/05/20	21	120.67	0	0.00	117.50	21	5,961	0.35%
2022/05/19	0	0.00	3	118.33	119.00	-3	5,901	-0.05%
2022/05/17	0	0.00	1	118.50	118.50	-1	5,839	-0.02%
2022/05/13	4	116.38	7	118.43	116.00	-3	5,750	-0.05%
2022/05/12	6	112.00	0	0.00	112.00	6	5,612	0.11%
2022/05/06	1	121.50	0	0.00	119.50	1	5,498	0.02%
2022/05/03	2	123.75	0	0.00	123.50	2	5,418	0.04%
2022/04/29	1	126.00	1	128.00	127.50	0	5,388	0.00%
2022/04/28	10	128.40	2	125.00	125.00	8	5,336	0.15%
2022/04/27	20	129.58	23	131.52	134.00	-3	5,177	-0.06%
2022/04/26	15	133.17	11	134.09	133.50	4	5,001	0.08%
2022/04/25	0	0.00	200	124.13	127.50	-200	4,210	-4.75%	大賣/鉅額交易
2022/04/22	1	128.50	51	128.50	128.50	-50	4,124	-1.21%
2022/04/21	5	131.90	75	129.71	127.50	-70	4,080	-1.72%
2022/04/20	3	132.33	5	129.00	131.00	-2	4,037	-0.05%
2022/04/19	5	133.00	7.3	134.62	133.50	-2.3	3,920	-0.06%
2022/04/18	2.2	131.50	1	134.00	132.50	1.2	3,801	0.03%
2022/04/15	11.1	132.94	20	130.65	130.50	-8.9	3,517	-0.25%
2022/04/14	330	119.84	11	121.09	124.00	319	3,058	10.43%	大買/鉅額交易
2022/04/13	15	118.53	14	117.50	117.50	1	2,849	0.04%
2022/04/12	3	119.00	4	118.50	118.50	-1	2,793	-0.04%
2022/04/11	0	0.00	0.2	117.75	115.00	-0.2	2,716	-0.01%
2022/04/01	5	115.50	0	0.00	115.50	5	2,591	0.19%
2022/03/31	0	0.00	5	112.50	111.00	-5	2,490	-0.20%
2022/03/29	1.2	113.58	0	0.00	113.50	1.2	2,388	0.05%
2022/03/28	0	0.00	3	120.00	121.50	-3	2,230	-0.13%
2022/03/25	26	117.54	27	117.52	119.00	-1	2,145	-0.05%
2022/03/24	13	117.62	15	119.67	119.50	-2	2,259	-0.09%
2022/03/21	0	0.00	1	110.50	109.50	-1	2,209	-0.05%
2022/03/16	1	105.50	0	0.00	106.50	1	2,207	0.05%
2022/03/15	5	105.50	0	0.00	105.50	5	2,207	0.23%
2022/03/07	2	110.25	0	0.00	108.00	2	2,158	0.09%
2022/03/03	0	0.00	2	113.75	114.00	-2	2,133	-0.09%
2022/03/02	0	0.00	9	112.50	112.50	-9	2,126	-0.42%
2022/02/23	2	111.00	1	111.50	111.50	1	2,224	0.04%
2022/02/21	0	0.00	5	115.00	113.50	-5	2,253	-0.22%
2022/02/14	0	0.00	5	110.00	110.00	-5	2,309	-0.22%
2022/02/11	3	111.33	0	0.00	111.50	3	2,342	0.13%
2022/02/10	4	111.50	0	0.00	112.00	4	2,366	0.17%
2022/02/09	2	110.00	1	110.00	110.50	1	2,447	0.04%
2022/02/07	6	110.00	0	0.00	110.00	6	2,461	0.24%
2022/01/26	1	105.00	0	0.00	106.00	1	2,482	0.04%
2022/01/25	0	0.00	1	106.00	105.50	-1	2,498	-0.04%
2022/01/24	1	109.00	0	0.00	109.00	1	2,524	0.04%
2022/01/21	2	111.50	0	0.00	111.00	2	2,549	0.08%
2022/01/20	5	113.50	0	0.00	113.50	5	2,657	0.19%
2022/01/19	1	113.00	0	0.00	112.50	1	2,676	0.04%
2022/01/17	2	114.25	0	0.00	114.00	2	2,671	0.07%
2022/01/12	1	116.00	0	0.00	116.00	1	2,715	0.04%
2022/01/11	2	115.50	0	0.00	116.50	2	2,728	0.07%
2022/01/10	3	118.67	2	119.50	121.00	1	2,728	0.04%
2022/01/07	0	0.00	2	117.50	116.50	-2	2,746	-0.07%
2022/01/06	0	0.00	1	113.00	114.50	-1	2,795	-0.04%
2022/01/05	2	113.25	0	0.00	112.00	2	2,868	0.07%
2021/12/20	10	117.55	9	117.17	114.00	1	5,569	0.02%
2021/12/17	13	114.31	3	117.00	116.50	10	5,313	0.19%
2021/12/15	10	108.75	0	0.00	109.00	10	5,101	0.20%
2021/12/10	0	0.00	40	108.13	108.50	-40	5,104	-0.78%
2021/12/09	0	0.00	2	111.00	110.00	-2	5,102	-0.04%
2021/12/08	2	110.00	0	0.00	110.50	2	5,113	0.04%
2021/12/07	2	110.00	0	0.00	111.00	2	5,148	0.04%
2021/12/06	1	109.50	0	0.00	110.50	1	5,157	0.02%
2021/12/01	0	0.00	1	111.50	112.00	-1	5,183	-0.02%
2021/11/24	1	112.50	0	0.00	112.00	1	5,212	0.02%
2021/11/22	0	0.00	1	111.50	109.50	-1	5,143	-0.02%
2021/11/19	1	111.50	1	112.00	111.50	0	5,154	0.00%
2021/11/16	1	108.50	1	110.50	108.50	0	5,148	0.00%
2021/11/15	1	109.00	8	109.00	109.00	-7	5,155	-0.14%
2021/11/10	5	115.50	5	115.00	114.00	0	5,123	0.00%
2021/11/09	6	114.17	0	0.00	114.50	6	5,111	0.12%
2021/11/08	3	116.00	3	115.83	114.00	0	5,101	0.00%
2021/11/03	0	0.00	1	114.00	112.00	-1	5,088	-0.02%
2021/11/02	1	113.50	0	0.00	111.50	1	5,088	0.02%
2021/11/01	0	0.00	2	116.00	115.00	-2	5,076	-0.04%
2021/10/29	2	112.75	0	0.00	113.00	2	5,063	0.04%
2021/10/28	0	0.00	18.2	111.01	114.00	-18.2	5,017	-0.36%
2021/10/21	0	0.00	1	108.00	108.00	-1	4,909	-0.02%
2021/10/19	8	107.50	0	0.00	108.00	8	4,845	0.17%
2021/10/18	3	109.17	0	0.00	107.50	3	4,837	0.06%
2021/10/15	2.1	108.25	0	0.00	110.50	2.1	4,826	0.04%
2021/10/14	3	113.17	1	113.50	111.50	2	4,733	0.04%
2021/10/13	5	114.00	5	118.00	118.00	0	4,607	0.00%
2021/10/12	3	114.50	9	115.22	113.00	-6	4,523	-0.13%
2021/10/08	1	123.00	0	0.00	121.00	1	4,420	0.02%
2021/10/07	0	0.00	1	119.50	123.50	-1	4,316	-0.02%
2021/10/06	17	128.79	18	126.53	122.00	-1	4,053	-0.02%
2021/10/05	2	117.75	1.2	117.42	123.50	0.8	3,406	0.02%
2021/10/04	2	120.75	11	121.95	121.50	-9	3,164	-0.28%
2021/10/01	21	118.12	7	119.29	113.00	14	2,791	0.50%
2021/09/30	0	0.00	7.1	116.39	116.50	-7.1	2,257	-0.31%
2021/09/29	1.2	107.00	0	0.00	106.00	1.2	2,115	0.06%
2021/09/24	6	102.08	0	0.00	102.50	6	2,382	0.25%
2021/09/22	0	0.00	0.3	103.00	102.50	-0.3	2,597	-0.01%
2021/09/17	2	104.00	2	103.50	103.50	0	2,701	0.00%
2021/09/16	0	0.00	0.1	105.85	104.00	-0.1	2,764	0.00%
2021/09/14	5	105.00	2	105.50	105.00	3	3,029	0.10%
2021/09/10	2	110.00	5	111.00	109.50	-3	3,531	-0.08%
2021/08/30	0	0.00	230	110.80	112.00	-230	5,221	-4.40%	大賣/鉅額交易
2021/08/27	15	113.50	0	0.00	113.00	15	5,559	0.27%
2021/08/26	100	117.25	15	117.00	115.00	85	5,594	1.52%
2021/08/25	132	113.60	1	111.50	114.50	131	5,636	2.32%	大買/鉅額交易
2021/08/24	0	0.00	1	111.00	110.50	-1	5,669	-0.02%
2021/08/23	1	108.50	0	0.00	109.50	1	5,800	0.02%
2021/08/19	4	110.38	0	0.00	110.00	4	5,888	0.07%
2021/08/18	10	115.00	16	110.00	115.00	-6	5,895	-0.10%
2021/08/10	0	0.00	305	117.07	115.50	-305	6,044	-5.05%	大賣/鉅額交易
2021/08/09	305	121.22	0	0.00	119.50	305	6,130	4.98%	大買/鉅額交易
2021/08/06	1	118.00	0	0.00	116.50	1	6,187	0.02%
2021/08/04	0.1	119.50	1	121.50	118.50	-1	6,460	-0.01%
2021/07/30	1	122.00	0	0.00	121.50	1	7,098	0.01%
2021/07/27	0.1	123.00	0	0.00	121.00	0.1	7,352	0.00%
2021/07/26	10	126.00	0	0.00	125.00	10	7,485	0.13%
2021/07/21	2	131.75	0	0.00	127.50	2	7,536	0.03%
2021/07/20	1	130.00	2	129.75	129.00	-1	7,521	-0.01%
2021/07/19	0	0.00	1	130.00	129.50	-1	7,501	-0.01%
2021/07/15	0	0.00	10	130.50	131.00	-10	7,606	-0.13%
2021/07/14	0	124.00	1	126.50	126.50	-1	7,680	-0.01%
2021/07/13	0.1	127.00	3	126.50	126.00	-3	7,810	-0.04%
2021/07/12	0	0.00	30	129.83	129.00	-30	7,844	-0.38%
2021/07/09	0	0.00	14.1	129.37	129.00	-14.1	7,879	-0.18%
2021/07/08	1	132.50	31	129.15	133.50	-30	7,911	-0.38%
2021/07/07	1	131.50	0	0.00	130.50	1	7,908	0.01%
2021/07/06	70	135.14	6	134.75	134.00	64	7,945	0.81%
2021/07/05	5	136.00	0.1	138.50	136.00	4.9	7,924	0.06%
2021/07/02	0	0.00	2	132.50	133.50	-2	7,828	-0.03%
2021/07/01	1.1	130.48	1	130.50	129.50	0.1	7,797	0.00%
2021/06/30	0	0.00	3	134.50	134.00	-3	7,705	-0.04%
2021/06/29	2	132.75	5	133.00	131.50	-3	7,616	-0.04%
2021/06/28	2	130.00	201	131.51	131.50	-199	7,515	-2.65%	大賣/鉅額交易
2021/06/25	0	0.00	292	134.73	131.50	-292	7,436	-3.93%	大賣/鉅額交易
2021/06/24	41	135.78	20	134.50	134.50	21	7,399	0.28%
2021/06/23	11.2	134.38	123	137.75	134.00	-111.8	7,310	-1.53%	大賣/鉅額交易
2021/06/22	15.4	139.36	30.4	138.55	137.50	-15.1	7,170	-0.21%
2021/06/21	1.2	131.42	24.2	132.28	133.50	-23	6,799	-0.34%
2021/06/18	42	133.10	51	132.50	132.50	-9	6,703	-0.13%
2021/06/17	34	133.34	31	133.53	132.50	3	6,614	0.05%
2021/06/16	8	133.63	4	134.63	132.50	4	6,410	0.06%
2021/06/15	20	129.95	22	128.23	130.00	-2	6,149	-0.03%
2021/06/11	7.2	128.74	4.2	128.69	124.50	3	5,929	0.05%
2021/06/10	153	122.32	110	120.74	121.50	43	5,562	0.77%	大買/大賣/
2021/06/09	30	122.50	17	122.97	123.50	13	5,306	0.24%
2021/06/08	151	113.54	1	112.50	112.50	150	5,065	2.96%	大買/鉅額交易
2021/06/07	20	112.50	2	111.50	111.50	18	5,059	0.36%
2021/06/04	164.2	122.90	151	119.37	116.00	13.2	4,986	0.26%	大買/大賣/
2021/06/03	22	115.45	0.1	114.50	116.00	21.9	4,642	0.47%
2021/06/02	76	115.42	3	115.33	115.00	73	4,624	1.58%
2021/06/01	1	112.50	5	113.00	113.50	-4	4,574	-0.09%
2021/05/31	300	110.21	2	112.75	110.50	298	4,564	6.53%	大買/鉅額交易
2021/05/28	2	106.25	3	108.33	106.00	-1	4,450	-0.02%
2021/05/27	1	103.50	0	0.00	105.50	1	4,400	0.02%
2021/05/26	1	103.00	0	0.00	104.50	1	4,505	0.02%
2021/05/25	0	0.00	2	103.00	103.50	-2	4,499	-0.04%
2021/05/24	0	0.00	1	103.00	103.50	-1	4,519	-0.02%
2021/05/21	1	101.50	0	0.00	104.00	1	4,565	0.02%
2021/05/18	1	100.50	5	101.20	104.50	-4	4,604	-0.09%
2021/05/17	7	97.84	0	0.00	95.50	7	4,577	0.15%
2021/05/14	1	108.50	0	0.00	106.00	1	4,465	0.02%
2021/05/13	2	101.50	6	105.92	106.00	-4	4,390	-0.09%
2021/05/12	9	107.11	12	107.21	105.50	-3	4,288	-0.07%
2021/05/11	19.1	119.81	375	119.86	116.00	-355.9	4,090	-8.70%	大賣/鉅額交易
2021/05/10	395.2	120.37	17	124.00	122.50	378.2	3,867	9.78%	大買/鉅額交易
2021/05/07	13	117.00	12	116.00	116.50	1	3,558	0.03%
2021/05/06	18	117.22	6	115.75	119.00	12	3,469	0.35%
2021/05/05	0	0.00	1	110.50	109.00	-1	3,343	-0.03%
2021/05/04	4	107.38	28	108.50	106.50	-24	3,356	-0.71%
2021/05/03	1	116.00	8	118.88	112.00	-7	3,386	-0.21%
2021/04/29	3	115.17	3	115.33	116.00	0	3,283	0.00%
2021/04/28	1	112.50	0	0.00	113.50	1	3,255	0.03%
2021/04/27	1	115.00	2	116.25	114.00	-1	3,268	-0.03%
2021/04/26	0	0.00	4.1	114.63	115.00	-4.1	3,267	-0.13%
2021/04/23	1	112.00	8	112.00	112.00	-7	3,305	-0.21%
2021/04/22	7	114.71	6	116.08	112.00	1	3,332	0.03%
2021/04/21	1	115.50	3	118.33	116.50	-2	3,284	-0.06%
2021/04/20	3	118.17	1	118.00	117.50	2	3,261	0.06%
2021/04/19	1	115.00	11	118.95	119.00	-10	3,242	-0.31%
2021/04/16	0	0.00	1	115.00	114.00	-1	3,150	-0.03%
2021/04/15	0	0.00	4	113.50	112.00	-4	3,155	-0.13%
2021/04/14	1	110.00	1	111.50	110.50	0	3,196	0.00%
2021/04/13	5.1	113.99	1	113.00	110.50	4.1	3,157	0.13%
2021/04/12	1	108.50	3	111.17	112.00	-2	3,162	-0.06%
2021/04/08	7	111.29	0	0.00	110.50	7	3,123	0.22%
2021/04/06	0	0.00	5	106.00	106.50	-5	3,160	-0.16%
2021/03/31	0	0.00	2	108.00	106.00	-2	3,224	-0.06%
2021/03/26	0	0.00	1	105.00	105.50	-1	3,391	-0.03%
2021/03/25	0	0.00	2	105.00	105.00	-2	3,485	-0.06%
2021/03/24	5	105.00	1	107.50	106.00	4	3,537	0.11%
2021/03/23	4	109.25	0	0.00	109.50	4	3,558	0.11%
2021/03/18	5	113.70	15	113.50	113.50	-10	3,700	-0.27%
2021/03/17	1	113.50	0	0.00	114.00	1	3,728	0.03%
2021/03/16	0	0.00	0.4	113.03	112.00	-0.4	3,793	-0.01%
2021/03/12	0	0.00	122.1	113.00	112.00	-122.1	3,859	-3.16%	大賣/鉅額交易
2021/03/08	0.1	112.00	0	0.00	110.50	0.1	3,991	0.00%
2021/03/05	1	113.00	254	112.52	112.00	-253	4,015	-6.30%	大賣/鉅額交易
2021/03/04	0	0.00	5	117.50	113.00	-5	4,113	-0.12%
2021/03/03	0	0.00	132	114.57	114.00	-132	4,160	-3.17%	大賣/鉅額交易
2021/03/02	204	115.99	250	113.90	113.50	-46	4,227	-1.09%	大買/大賣/
2021/02/26	100	116.49	18	115.44	114.00	82	4,366	1.88%
2021/02/25	6	114.58	3	114.00	115.00	3	4,307	0.07%
2021/02/24	16	114.56	9	115.61	114.00	7	4,359	0.16%
2021/02/23	4	115.25	5	115.40	115.50	-1	4,389	-0.02%
2021/02/22	5	113.50	0	0.00	115.00	5	4,366	0.11%
2021/02/19	28	111.09	0	0.00	111.50	28	4,314	0.65%
2021/02/18	122.3	108.91	2	109.75	109.50	120.3	4,362	2.76%	大買/鉅額交易
2021/02/17	0	0.00	4	107.50	108.00	-4	4,402	-0.09%
2021/02/05	0	0.00	0.1	104.50	103.50	-0.1	4,388	0.00%
2021/02/04	2.1	102.49	0	0.00	105.00	2.1	4,417	0.05%
2021/02/03	0	0.00	1	103.00	102.00	-1	4,432	-0.02%
2021/02/02	0.1	103.50	0	0.00	103.00	0.1	4,487	0.00%
2021/02/01	0.2	100.00	0	0.00	104.00	0.2	4,622	0.00%
2021/01/29	3.1	102.97	0	0.00	100.50	3.1	4,630	0.07%
2021/01/28	117.1	103.72	0	0.00	104.00	117.1	4,753	2.46%	大買/鉅額交易
2021/01/27	100	107.50	0	0.00	106.50	100	4,791	2.09%
2021/01/26	7	108.36	0	0.00	109.00	7	4,830	0.14%
2021/01/25	96	110.17	7	109.57	110.50	89	4,821	1.85%
2021/01/22	0	0.00	2	103.25	105.00	-2	4,748	-0.04%
2021/01/21	1	100.50	8	100.75	100.50	-7	4,716	-0.15%
2021/01/20	7	101.14	3	101.50	100.00	4	4,804	0.08%
2021/01/19	49	103.49	3	103.83	103.00	46	4,809	0.96%
2021/01/18	5	102.50	0	0.00	102.50	5	4,802	0.10%
2021/01/15	0.1	102.03	0	0.00	100.50	0.1	4,794	0.00%
2021/01/14	0.1	104.00	6	103.00	103.50	-5.9	4,842	-0.12%
2021/01/13	0	0.00	2	102.25	102.50	-2	4,830	-0.04%
2021/01/12	2	101.50	4	104.00	101.50	-2	4,904	-0.04%
2021/01/11	6.1	106.93	4	106.88	106.00	2.1	4,880	0.04%
2021/01/08	14.1	113.33	10	111.50	109.00	4.1	4,914	0.08%
2021/01/07	0	0.00	5	110.70	113.50	-5	4,952	-0.10%
2021/01/06	5	107.00	0	0.00	106.50	5	5,136	0.10%
2021/01/05	5	109.00	1	110.00	110.00	4	5,662	0.07%
2021/01/04	4	107.50	42	105.50	109.50	-38	5,885	-0.65%
2020/12/31	1	107.50	0	0.00	107.00	1	5,926	0.02%
2020/12/30	0	0.00	2	109.00	109.00	-2	6,274	-0.03%
2020/12/29	5	109.00	0	0.00	109.00	5	6,638	0.08%
2020/12/28	4	109.75	0	0.00	110.00	4	6,673	0.06%
2020/12/25	1	112.00	4	111.50	112.50	-3	6,715	-0.04%
2020/12/24	1	113.00	0	0.00	113.00	1	6,845	0.01%
2020/12/23	1	113.50	2	112.50	113.50	-1	7,092	-0.01%
2020/12/22	6	115.83	1	121.00	113.50	5	7,963	0.06%
2020/12/21	0	0.00	9	118.28	118.50	-9	7,993	-0.11%
2020/12/18	2	115.00	1	113.00	112.00	1	8,037	0.01%
2020/12/17	7.1	109.95	1	109.00	110.50	6.1	8,124	0.08%
2020/12/16	0	0.00	1	113.00	114.00	-1	8,311	-0.01%
2020/12/15	8	112.44	23	112.00	111.50	-15	8,619	-0.17%
2020/12/14	2	117.25	1	117.00	116.50	1	8,628	0.01%
2020/12/11	7	120.21	1	122.50	120.00	6	8,708	0.07%
2020/12/10	28	123.34	6	124.00	121.50	22	8,802	0.25%
2020/12/09	7	122.21	0	0.00	122.00	7	9,052	0.08%
2020/12/08	1	121.50	10	122.00	121.50	-9	9,665	-0.09%
2020/12/07	0	122.50	0	0.00	122.50	0	9,957	0.00%
2020/12/04	0	126.00	1	124.50	124.00	-1	10,280	-0.01%
2020/12/03	1	126.04	6	127.92	126.00	-5	10,551	-0.05%
2020/12/02	1	126.50	0	0.00	126.00	1	11,057	0.01%
2020/12/01	7	128.71	0	0.00	128.50	7	11,168	0.06%
2020/11/30	10	133.50	0	0.00	130.50	10	11,330	0.09%
2020/11/27	0	0.00	6	129.00	129.00	-6	11,394	-0.05%
2020/11/26	8	127.25	4	127.75	127.00	4	11,696	0.03%
2020/11/25	4	124.88	6	123.58	125.50	-2	12,113	-0.02%
2020/11/24	10	120.50	1	120.00	120.00	9	12,092	0.07%
2020/11/23	18	121.81	5	122.30	122.00	13	12,418	0.10%
2020/11/20	4	123.50	0	0.00	123.50	4	12,613	0.03%
2020/11/19	5	126.50	1	126.50	126.00	4	12,815	0.03%
2020/11/18	5	125.00	7	125.00	124.50	-2	13,059	-0.02%
2020/11/17	2	124.25	1	125.50	124.00	1	13,204	0.01%
2020/11/16	10	125.95	0	0.00	125.50	10	13,334	0.07%
2020/11/13	0	0.00	1	130.50	130.00	-1	13,382	-0.01%
2020/11/12	7	129.43	0	0.00	128.50	7	13,825	0.05%
2020/11/11	1	130.50	1	132.00	130.50	0	13,868	0.00%
2020/11/10	2	131.25	1	132.50	130.50	1	13,956	0.01%
2020/11/09	1	134.00	2	134.25	134.00	-1	14,046	-0.01%
2020/11/06	0	0.00	1	131.50	131.00	-1	13,998	-0.01%
2020/11/05	5	131.60	1	132.50	130.00	4	14,170	0.03%
2020/11/04	2	130.50	14	132.54	129.50	-12	14,447	-0.08%
2020/11/03	0	0.00	1	129.50	131.50	-1	14,817	-0.01%
2020/11/02	4	128.25	22	129.16	127.50	-18	14,818	-0.12%
2020/10/30	8	131.63	21	130.52	130.00	-13	14,818	-0.09%
2020/10/29	16	132.38	64	131.93	132.00	-48	14,959	-0.32%
2020/10/28	0	0.00	5	134.80	133.50	-5	14,980	-0.03%
2020/10/27	1	132.50	1	131.50	132.00	0	14,965	0.00%
2020/10/26	30	131.70	30	130.00	130.00	0	15,370	0.00%
2020/10/23	1	132.00	0	0.00	132.00	1	15,697	0.01%
2020/10/22	22	131.32	22	130.91	131.00	0	15,679	0.00%
2020/10/21	2	133.50	3	133.17	132.00	-1	15,659	-0.01%
2020/10/20	2	133.50	0	0.00	132.50	2	15,711	0.01%
2020/10/19	20	134.75	21	135.05	135.00	-1	15,682	-0.01%
2020/10/16	3	135.00	5	136.60	134.50	-2	15,822	-0.01%
2020/10/15	23	141.24	7	138.71	138.00	16	15,821	0.10%
2020/10/14	34	142.59	6	142.75	141.50	28	15,766	0.18%
2020/10/13	12	141.04	4	141.13	139.50	8	15,613	0.05%
2020/10/12	9	138.39	10	138.55	139.00	-1	15,189	-0.01%
2020/10/08	2	137.25	1	135.50	135.00	1	15,200	0.01%
2020/10/07	13	137.62	5	138.40	135.50	8	15,128	0.05%
2020/10/06	5	137.90	8	136.13	138.00	-3	14,831	-0.02%
2020/10/05	4	128.25	2	129.25	130.00	2	14,654	0.01%
2020/09/30	2	124.25	8	126.25	128.00	-6	14,650	-0.04%
2020/09/29	5	123.70	2	123.75	125.00	3	14,619	0.02%
2020/09/28	23	124.83	19	126.26	124.00	4	14,564	0.03%
2020/09/25	33	128.08	39	130.10	123.50	-6	14,299	-0.04%
2020/09/24	3	131.33	0	0.00	131.00	3	13,382	0.02%
2020/09/23	6	131.92	4	131.50	133.00	2	13,238	0.02%
2020/09/22	2	130.25	2	131.75	130.00	0	13,125	0.00%
2020/09/21	6	134.58	1	134.00	132.00	5	13,008	0.04%
2020/09/18	4	133.25	9	133.89	135.00	-5	12,802	-0.04%
2020/09/17	3	129.67	0	0.00	129.00	3	12,474	0.02%
2020/09/16	1	128.00	2	129.00	132.00	-1	12,394	-0.01%
2020/09/15	3	128.83	0	0.00	129.50	3	12,266	0.02%
2020/09/14	5.1	130.00	4	130.00	129.00	1.1	12,154	0.01%
2020/09/11	105	137.58	109	135.87	130.50	-4	11,857	-0.03%	大買/大賣/
2020/09/10	8	132.81	3	132.50	133.50	5	11,230	0.04%
2020/09/09	2	131.75	2	129.25	134.00	0	10,947	0.00%
2020/09/08	5	126.80	13	128.12	127.00	-8	10,630	-0.08%
2020/09/07	5	133.00	7	135.71	132.50	-2	10,371	-0.02%
2020/09/04	4	123.88	3	123.67	124.00	1	9,944	0.01%
2020/09/03	11	125.77	2	125.00	124.50	9	9,887	0.09%
2020/09/02	5	122.30	4	121.75	123.50	1	9,735	0.01%
2020/09/01	2	119.75	4	121.13	120.00	-2	9,670	-0.02%
2020/08/31	5	121.20	2	121.50	123.00	3	9,339	0.03%
2020/08/28	2	113.50	4	114.75	113.50	-2	8,874	-0.02%
2020/08/27	11	115.73	108	115.25	113.50	-97	8,776	-1.11%	大賣/
2020/08/26	2	113.00	3	112.33	113.50	-1	8,455	-0.01%
2020/08/25	103	110.75	6	108.67	108.00	97	8,298	1.17%	大買/
2020/08/24	2	106.50	11	105.18	108.00	-9	8,316	-0.11%
2020/08/21	2	102.50	6	103.33	102.50	-4	8,429	-0.05%
2020/08/20	27	101.56	96	100.04	99.00	-69	8,356	-0.83%
2020/08/19	5	106.00	39	106.12	105.50	-34	8,192	-0.42%
2020/08/18	121	107.13	14	106.11	105.00	107	8,084	1.32%	大買/鉅額交易
2020/08/17	6	99.40	1	99.80	101.00	5	7,657	0.07%
2020/08/14	3	99.30	2	100.50	98.50	1	7,612	0.01%
2020/08/13	3	96.23	9	97.17	99.40	-6	7,588	-0.08%
2020/08/12	3	99.03	41	98.29	98.20	-38	7,538	-0.50%
2020/08/11	33	99.88	10	99.96	99.10	23	7,552	0.30%
2020/08/10	58	100.11	116.3	98.93	98.40	-58.3	7,429	-0.78%	大賣/
2020/08/07	116	97.35	25	98.50	100.00	91	7,137	1.27%	大買/
2020/08/06	0	0.00	2	94.70	93.70	-2	6,803	-0.03%
2020/08/05	2	93.70	0	0.00	93.60	2	6,815	0.03%
2020/08/04	0	0.00	1	96.20	94.00	-1	6,837	-0.01%
2020/08/03	3	92.50	16	92.65	93.00	-13	6,713	-0.19%
2020/07/31	2	92.30	18	92.52	92.20	-16	6,772	-0.24%
2020/07/30	13	94.40	2	95.00	93.50	11	7,089	0.16%
2020/07/29	47	92.21	18	92.12	92.80	29	7,121	0.41%
2020/07/28	31	89.23	33	87.88	87.60	-2	6,862	-0.03%
2020/07/27	5.3	89.07	0	0.00	89.30	5.3	6,882	0.08%
2020/07/24	4	88.53	9	89.07	87.70	-5	6,840	-0.07%
2020/07/23	3	89.60	0	0.00	89.60	3	6,813	0.04%
2020/07/22	9	89.08	3	90.87	88.40	6	6,770	0.09%
2020/07/21	0	0.00	1	89.00	89.10	-1	6,617	-0.02%
2020/07/17	1	87.30	10	87.80	86.60	-9	6,502	-0.14%
2020/07/16	2	87.45	1	87.00	88.00	1	6,434	0.02%
2020/07/15	15	87.57	19	88.03	85.50	-4	6,338	-0.06%
2020/07/14	1	84.00	0	0.00	83.70	1	6,094	0.02%
2020/07/13	9	85.33	0	0.00	84.50	9	6,103	0.15%
2020/07/10	13	87.66	27	85.03	85.20	-14	6,061	-0.23%
2020/07/08	15	81.63	2	82.50	82.50	13	5,863	0.22%
2020/07/07	1	81.80	0	0.00	81.50	1	5,885	0.02%
2020/07/03	0	0.00	2	84.90	84.80	-2	5,902	-0.03%
2020/06/30	10	84.25	0	0.00	83.80	10	6,148	0.16%
2020/06/29	1	86.80	0	0.00	85.00	1	6,218	0.02%
2020/06/22	1	87.00	0	0.00	87.10	1	6,343	0.02%
2020/06/19	4	87.10	0	0.00	86.80	4	6,422	0.06%
2020/06/17	4	86.55	7	86.97	86.90	-3	6,542	-0.05%
2020/06/16	10	87.10	0	0.00	86.90	10	6,739	0.15%
2020/06/15	7	87.34	0	0.00	86.10	7	6,985	0.10%
2020/06/11	21	88.48	0	0.00	87.40	21	7,441	0.28%
2020/06/10	2	93.40	0	0.00	91.00	2	7,668	0.03%
2020/06/08	0	0.00	4	92.75	92.90	-4	8,207	-0.05%
2020/06/05	1	90.10	0	0.00	91.40	1	8,337	0.01%
2020/06/04	0	0.00	1	89.00	88.70	-1	8,491	-0.01%
2020/06/03	0	0.00	2	89.30	88.40	-2	8,703	-0.02%
2020/06/02	0	0.00	16	88.93	88.90	-16	8,813	-0.18%
2020/06/01	11	89.16	22	89.41	91.20	-11	8,787	-0.13%
2020/05/29	68	91.68	91	90.71	89.50	-23	8,748	-0.26%
2020/05/28	6	91.22	39	89.38	91.80	-33	8,599	-0.38%
2020/05/27	10	87.70	3	87.77	87.50	7	8,429	0.08%
2020/05/26	15	87.23	8	87.10	86.40	7	8,592	0.08%
2020/05/25	1	83.10	1	86.50	86.50	0	8,772	0.00%
2020/05/22	1	86.10	4	85.53	84.30	-3	8,761	-0.03%
2020/05/21	0	0.00	3	86.00	85.60	-3	8,736	-0.03%
2020/05/20	6	85.60	9	85.36	84.60	-3	8,723	-0.03%
2020/05/19	30	87.42	14	86.66	86.50	16	8,637	0.19%
2020/05/18	3	87.20	12	86.17	87.70	-9	8,557	-0.11%
2020/05/15	22	82.14	3	84.07	83.20	19	8,482	0.22%
2020/05/14	18	87.13	14	84.60	84.20	4	8,460	0.05%
2020/05/13	33	86.03	3	85.93	85.90	30	8,343	0.36%
2020/05/12	12	89.32	1	87.40	87.40	11	8,258	0.13%
2020/05/11	3	88.67	1	88.10	88.10	2	8,179	0.02%
2020/05/08	5	89.66	3	89.60	89.60	2	8,130	0.02%
2020/05/07	2	89.10	2	90.05	90.00	0	8,072	0.00%
2020/05/06	38	92.06	26	89.88	88.50	12	7,962	0.15%
2020/05/05	15	88.33	8	86.95	91.30	7	7,567	0.09%
2020/05/04	10	84.10	35	83.70	83.00	-25	7,113	-0.35%
2020/04/30	3	83.73	10	83.50	83.80	-7	7,022	-0.10%
2020/04/29	1	81.70	10	82.11	81.80	-9	6,971	-0.13%
2020/04/28	21	82.50	31	81.62	82.50	-10	6,967	-0.14%
2020/04/24	15	78.80	1	78.60	78.60	14	6,939	0.20%
2020/04/23	21	80.54	0	0.00	80.50	21	6,897	0.30%
2020/04/22	10	80.80	0	0.00	81.50	10	6,872	0.15%
2020/04/21	22	82.16	18	81.92	80.90	4	6,863	0.06%
2020/04/20	6	80.92	0	0.00	81.90	6	6,837	0.09%
2020/04/17	5	82.00	0	0.00	81.80	5	6,954	0.07%
2020/04/15	0	0.00	4	82.20	82.80	-4	6,954	-0.06%
2020/04/14	0	0.00	1	82.20	82.20	-1	6,966	-0.01%
2020/04/13	1	84.10	5	83.92	82.00	-4	6,959	-0.06%
2020/04/10	10	84.13	11	84.20	84.50	-1	6,854	-0.01%
2020/04/09	1	84.40	1	81.30	81.30	0	6,781	0.00%
2020/04/08	1	82.60	1	84.30	84.30	0	6,713	0.00%
2020/04/07	5	84.10	8	83.18	83.00	-3	6,658	-0.05%
2020/04/06	1	81.00	31	81.26	81.80	-30	6,569	-0.46%
2020/04/01	0	0.00	10	78.50	78.90	-10	6,473	-0.15%
2020/03/31	1	76.90	10	74.80	77.70	-9	6,388	-0.14%
2020/03/27	10	76.23	4	76.65	75.60	6	6,358	0.09%
2020/03/26	4	75.50	1	75.80	75.80	3	6,378	0.05%
2020/03/25	11	76.78	10	76.19	75.30	1	6,323	0.02%
2020/03/24	5	75.20	5	74.90	74.60	0	6,241	0.00%
2020/03/23	10	70.00	11	70.26	72.50	-1	6,196	-0.02%
2020/03/20	32	75.05	18	75.86	73.00	14	6,100	0.23%
2020/03/19	14	73.09	3	80.00	71.60	11	5,881	0.19%
2020/03/17	19	82.26	19	81.22	78.60	0	5,468	0.00%
2020/03/16	12	86.12	14	85.09	83.60	-2	5,091	-0.04%
2020/03/13	18	82.68	15	81.87	84.40	3	4,749	0.06%
2020/03/12	6	80.67	4	80.93	81.00	2	4,251	0.05%
2020/03/11	11	83.80	0	0.00	83.00	11	4,036	0.27%
2020/03/10	3	81.20	38	81.18	83.30	-35	3,777	-0.93%
2020/03/09	0	0.00	22	81.18	78.60	-22	3,560	-0.62%
2020/03/06	1	78.10	2	79.05	78.70	-1	3,313	-0.03%
2020/03/04	2	76.60	0	0.00	75.90	2	3,118	0.06%
2020/03/03	3	78.63	0	0.00	78.10	3	3,053	0.10%
2020/03/02	2	77.50	6	77.90	79.00	-4	2,907	-0.14%
2020/02/27	6	78.40	6	75.60	73.60	0	2,709	0.00%
2020/02/26	0	0.00	6	74.88	77.00	-6	2,456	-0.24%
2020/02/21	1	72.70	0	72.70	73.10	1	2,184	0.04%
2020/02/18	5	72.60	0	0.00	71.80	5	2,151	0.23%
2020/02/17	1	71.70	0	0.00	72.30	1	2,152	0.05%
2020/01/30	0	0.00	10	69.00	66.90	-10	2,568	-0.39%
2020/01/20	5	71.80	0	0.00	71.80	5	2,529	0.20%
2020/01/17	10	72.40	0	0.00	71.80	10	2,589	0.39%
2020/01/14	10	72.30	0	0.00	72.30	10	2,602	0.38%
2020/01/13	0	0.00	5	75.40	72.50	-5	2,575	-0.19%
2020/01/10	6	70.42	6	70.18	70.10	0	2,429	0.00%
2020/01/07	10	70.50	0	0.00	70.30	10	2,375	0.42%
2020/01/03	0	0.00	100	72.75	71.40	-100	2,505	-3.99%
2019/12/25	10	73.00	0	0.00	72.60	10	2,559	0.39%
2019/12/18	10	72.00	0	0.00	73.20	10	2,448	0.41%
2019/12/11	1	71.20	0	0.00	71.20	1	2,681	0.04%
2019/12/10	2	71.80	0	0.00	71.80	2	2,719	0.07%
2019/12/04	0	0.00	1	71.10	71.20	-1	2,892	-0.03%
2019/12/03	1	71.50	0	0.00	71.50	1	2,916	0.03%
2019/12/02	5	70.10	0	0.00	70.60	5	2,969	0.17%
2019/11/27	2	73.10	0	0.00	73.10	2	3,066	0.07%
2019/11/22	3	71.80	0	0.00	71.80	3	3,144	0.10%
2019/11/21	7	71.90	7	72.14	71.90	0	3,146	0.00%
2019/11/20	30	71.87	0	0.00	71.70	30	3,176	0.94%
2019/11/15	4	72.70	0	0.00	72.80	4	3,217	0.12%
2019/11/14	66	73.66	0	0.00	72.50	66	3,203	2.06%
2019/11/11	20	74.10	0	0.00	73.00	20	3,136	0.64%
2019/11/08	1	77.00	1	75.60	75.60	0	3,100	0.00%
2019/11/07	0	0.00	1	76.30	76.30	-1	3,072	-0.03%
2019/11/06	2	76.60	3	75.97	75.20	-1	3,027	-0.03%
2019/11/05	0	0.00	1	77.50	75.00	-1	2,937	-0.03%
2019/11/01	0	0.00	2	71.95	72.80	-2	2,777	-0.07%
2019/10/30	2	71.80	1	72.20	72.40	1	2,853	0.04%
2019/10/29	3	70.67	0	0.00	70.50	3	2,838	0.11%
2019/10/25	0	0.00	14	72.90	71.50	-14	3,007	-0.47%
2019/10/16	0	0.00	100	76.26	75.30	-100	3,670	-2.72%
2019/10/09	0	0.00	1	77.60	77.40	-1	4,093	-0.02%
2019/10/04	0	0.00	1	75.00	74.50	-1	3,973	-0.03%
2019/10/03	0	0.00	1	76.00	74.60	-1	4,037	-0.02%
2019/09/27	1	73.80	0	0.00	73.90	1	4,033	0.02%
2019/09/24	0	0.00	8	77.21	77.00	-8	3,966	-0.20%
2019/09/20	4	76.40	0	0.00	75.80	4	3,914	0.10%
2019/09/19	2	77.25	0	0.00	76.30	2	3,899	0.05%
2019/09/18	0	0.00	2	78.05	77.70	-2	3,860	-0.05%
2019/09/17	2	77.90	2	78.30	77.30	0	3,835	0.00%
2019/09/16	1	78.80	9	80.21	77.50	-8	3,934	-0.20%
2019/09/12	0	0.00	1	77.40	76.80	-1	3,825	-0.03%
2019/09/09	1	75.80	1	75.20	75.20	0	3,710	0.00%
2019/09/06	2	75.80	0	0.00	76.00	2	3,696	0.05%
2019/09/04	1	74.80	0	0.00	74.90	1	3,762	0.03%
2019/09/03	6	74.78	1	74.10	74.10	5	3,726	0.13%
2019/08/27	0	0.00	59	70.20	70.00	-59	3,929	-1.50%
2019/08/26	1	70.70	0	0.00	71.30	1	3,998	0.03%
2019/08/23	2	72.00	0	0.00	71.50	2	3,993	0.05%
2019/08/21	0	0.00	41	73.00	73.00	-41	3,928	-1.04%
2019/08/05	0	0.00	7	72.84	72.90	-7	4,117	-0.17%
2019/07/30	51	78.20	0	0.00	75.80	51	4,001	1.27%
2019/07/26	1	82.00	2	81.60	81.60	-1	3,842	-0.03%
2019/07/24	135	80.27	15	80.10	79.80	120	3,714	3.23%	大買/鉅額交易
2019/07/22	0	0.00	1	78.50	78.80	-1	3,615	-0.03%
2019/07/19	2	79.20	0	0.00	79.20	2	3,610	0.06%
2019/07/18	1	80.60	20	78.10	76.80	-19	3,515	-0.54%
2019/07/17	58	76.44	7	78.30	78.10	51	3,303	1.54%
2019/07/16	5	71.78	4	71.40	74.00	1	2,902	0.03%
2019/07/11	0	0.00	1	71.00	69.80	-1	2,876	-0.03%
2019/07/09	0	0.00	1	70.90	70.50	-1	2,869	-0.03%
2019/07/02	0	0.00	1	66.40	67.00	-1	2,871	-0.03%
2019/06/28	1	65.00	0	0.00	64.90	1	2,906	0.03%
2019/06/24	2	65.50	1	65.40	66.10	1	3,004	0.03%
2019/06/19	1	70.20	3	69.47	69.90	-2	2,941	-0.07%
2019/06/10	0	0.00	1	70.10	70.10	-1	3,183	-0.03%
2019/06/06	1	68.60	2	68.00	68.70	-1	3,137	-0.03%
2019/06/05	3	68.43	1	67.00	68.60	2	3,078	0.06%
2019/06/04	2	66.40	2	66.60	66.00	0	2,931	0.00%
2019/06/03	1	66.10	1	65.50	64.10	0	2,900	0.00%
2019/05/31	0	0.00	10	65.14	65.40	-10	2,850	-0.35%
2019/05/29	0	0.00	2	61.90	62.10	-2	2,775	-0.07%
2019/05/24	2	62.30	0	0.00	62.30	2	2,789	0.07%
2019/05/23	0	0.00	2	63.40	63.10	-2	2,807	-0.07%
2019/05/22	2	62.40	0	0.00	62.40	2	2,851	0.07%
2019/05/20	5	64.92	10	64.39	64.40	-5	2,977	-0.17%
2019/05/16	7	60.14	1	62.60	60.00	6	2,945	0.20%
2019/05/15	1	61.10	2	62.15	62.60	-1	2,945	-0.03%
2019/05/14	3	59.50	1	60.20	60.40	2	2,978	0.07%
2019/05/13	0	0.00	5	59.30	59.00	-5	3,060	-0.16%
2019/05/10	0	0.00	5	60.40	60.80	-5	3,121	-0.16%
2019/05/08	1	62.50	1	64.50	62.70	0	3,271	0.00%
2019/04/30	0	0.00	3	60.90	60.90	-3	4,023	-0.07%
2019/04/29	1	62.10	0	0.00	62.00	1	4,088	0.02%
2019/04/26	3	62.60	0	0.00	62.40	3	4,083	0.07%
2019/04/25	2	66.00	0	0.00	64.60	2	4,066	0.05%
2019/04/23	2	68.20	1	69.70	68.20	1	4,058	0.02%
2019/04/22	0	0.00	1	69.70	68.90	-1	4,040	-0.02%
2019/04/18	10	67.50	10	68.20	70.00	0	4,143	0.00%
2019/04/17	2	70.50	0	0.00	69.40	2	4,083	0.05%
2019/04/16	1	71.90	0	0.00	71.90	1	4,072	0.02%
2019/04/15	0	0.00	1	72.00	72.50	-1	4,159	-0.02%
2019/04/12	4	72.38	1	73.40	71.90	3	4,313	0.07%
2019/04/11	2	74.45	1	75.50	74.00	1	4,398	0.02%
2019/04/09	1	73.60	0	0.00	73.60	1	4,515	0.02%
2019/04/08	1	74.80	3	74.53	74.10	-2	4,521	-0.04%
2019/04/03	0	0.00	4	73.75	73.70	-4	4,517	-0.09%
2019/04/02	1	72.00	0	0.00	72.00	1	4,550	0.02%
2019/04/01	3	72.60	7	73.14	71.70	-4	4,815	-0.08%
2019/03/29	13	73.18	4	72.00	74.00	9	4,907	0.18%
2019/03/28	4	71.38	5	72.18	71.40	-1	4,929	-0.02%
2019/03/27	2	73.25	2	74.00	72.80	0	4,948	0.00%
2019/03/26	2	74.10	0	0.00	73.80	2	5,053	0.04%
2019/03/25	1	74.00	3	74.60	74.00	-2	5,074	-0.04%
2019/03/22	7	76.21	0	0.00	76.30	7	5,057	0.14%
2019/03/21	1	77.00	1	75.30	74.20	0	5,039	0.00%
2019/03/20	6	75.37	15	75.63	75.80	-9	4,979	-0.18%
2019/03/19	5	72.08	1	72.50	72.50	4	4,803	0.08%
2019/03/14	0	0.00	1	69.30	68.20	-1	4,799	-0.02%
2019/03/11	1	69.40	1	70.20	69.00	0	5,007	0.00%
2019/03/08	8	68.20	9	69.34	69.40	-1	5,068	-0.02%
2019/03/07	1	67.50	0	0.00	67.30	1	5,365	0.02%
2019/03/06	4	68.80	0	0.00	68.80	4	5,518	0.07%
2019/03/04	0	0.00	1	70.50	69.10	-1	5,658	-0.02%
2019/02/25	5	70.50	0	0.00	70.40	5	6,074	0.08%
2019/02/22	11	70.82	10	70.10	70.10	1	6,109	0.02%
2019/02/21	10	71.70	10	70.40	71.00	0	6,109	0.00%
2019/02/19	7	70.83	19	70.93	70.10	-12	6,159	-0.19%
2019/02/18	3	69.00	0	0.00	68.50	3	6,167	0.05%
2019/02/14	2	68.90	0	0.00	68.50	2	6,673	0.03%
2019/02/13	11	70.35	0	0.00	68.70	11	6,744	0.16%
2019/02/11	3	70.80	0	0.00	69.90	3	6,675	0.04%
2019/01/30	0	0.00	5	66.40	65.80	-5	6,692	-0.07%
2019/01/29	5	66.70	0	0.00	66.90	5	6,755	0.07%
2019/01/28	6	66.48	2	66.25	66.30	4	6,809	0.06%
2019/01/25	2	64.40	7	64.40	64.40	-5	6,929	-0.07%
2019/01/24	4	63.70	5	65.08	65.60	-1	6,718	-0.01%
2019/01/23	5	59.46	7	59.50	60.00	-2	6,490	-0.03%
2019/01/16	0	0.00	2	57.65	57.80	-2	6,925	-0.03%
2019/01/15	0	0.00	1	56.60	56.50	-1	7,096	-0.01%
2019/01/11	3	54.90	0	0.00	54.60	3	7,486	0.04%
2019/01/10	5	54.72	2	54.95	55.10	3	7,773	0.04%
2019/01/08	4	52.88	0	0.00	52.50	4	7,968	0.05%
2019/01/07	0	0.00	1	54.50	52.80	-1	8,129	-0.01%
2019/01/04	4	52.88	9	53.32	52.50	-5	8,277	-0.06%
2019/01/03	1	57.00	0	0.00	58.30	1	8,492	0.01%
2019/01/02	1	61.10	0	0.00	61.10	1	8,680	0.01%
2018/12/28	3	65.07	3	66.20	65.00	0	8,801	0.00%
2018/12/27	1	65.00	5	64.50	63.70	-4	9,037	-0.04%
2018/12/26	3	63.60	1	65.80	63.20	2	9,370	0.02%
2018/12/25	2	65.00	7	65.16	65.00	-5	9,769	-0.05%
2018/12/24	14	68.12	4	67.40	67.10	10	10,018	0.10%
2018/12/22	0	0.00	2	64.40	65.00	-2	10,207	-0.02%
2018/12/21	1	57.00	1	59.10	59.10	0	10,623	0.00%
2018/12/19	0	0.00	5	60.00	60.50	-5	11,468	-0.04%
2018/12/18	1	62.00	0	0.00	61.00	1	11,953	0.01%
2018/12/17	14	63.26	14	62.92	63.20	0	12,303	0.00%
2018/12/14	3	63.17	1	64.00	63.20	2	12,465	0.02%
2018/12/12	0	0.00	2	65.80	66.20	-2	12,862	-0.02%
2018/12/10	0	0.00	3	64.30	64.30	-3	13,465	-0.02%
2018/12/06	3	65.03	1	66.50	64.80	2	14,114	0.01%
2018/12/05	0	0.00	1	67.00	66.90	-1	14,250	-0.01%
2018/11/30	2	69.50	2	68.80	67.80	0	14,973	0.00%
2018/11/26	1	71.90	2	69.30	72.30	-1	14,478	-0.01%
2018/11/23	37	76.91	47	74.99	74.80	-10	14,229	-0.07%
2018/11/22	1	79.80	0	0.00	76.50	1	14,115	0.01%
2018/11/21	1	80.40	31	80.95	80.30	-30	14,052	-0.21%
2018/11/20	10	80.20	10	80.03	80.00	0	14,013	0.00%
2018/11/19	41	80.62	0	0.00	80.70	41	14,004	0.29%
2018/11/16	10	81.90	1	80.30	80.30	9	14,049	0.06%
2018/11/15	0	0.00	41	85.13	82.20	-41	13,976	-0.29%
2018/11/14	74	84.29	63	85.40	83.80	11	13,824	0.08%
2018/11/13	11	79.55	33	79.61	80.90	-22	13,419	-0.16%
2018/11/12	25	81.20	2	80.20	80.20	23	13,402	0.17%
2018/11/08	20	81.10	11	80.79	78.50	9	13,296	0.07%
2018/11/07	24	81.33	6	81.07	80.30	18	13,236	0.14%
2018/11/06	28	80.64	34	80.30	79.50	-6	13,157	-0.05%
2018/11/05	25	80.24	52	79.08	78.60	-27	12,993	-0.21%
2018/11/02	51	77.49	34	78.19	77.70	17	12,891	0.13%
2018/11/01	20	74.65	20	74.66	74.50	0	12,665	0.00%
2018/10/31	2	73.85	23	74.43	74.30	-21	12,596	-0.17%
2018/10/30	40	74.37	0	0.00	74.20	40	12,473	0.32%
2018/10/29	8	73.84	11	75.97	72.20	-3	12,330	-0.02%
2018/10/24	20	81.47	20	82.10	81.10	0	11,906	0.00%
2018/10/23	12	82.31	31	82.64	81.40	-19	11,815	-0.16%
2018/10/22	30	79.97	30	81.10	81.80	0	11,596	0.00%
2018/10/19	49	76.89	19	78.04	78.70	30	11,432	0.26%
2018/10/18	31	77.37	11	78.75	76.90	20	11,219	0.18%
2018/10/15	3	79.43	3	79.00	78.00	0	10,703	0.00%
2018/10/12	2	79.45	6	78.95	81.00	-4	10,551	-0.04%
2018/10/11	5	80.26	8	79.14	77.40	-3	10,349	-0.03%
2018/10/09	7	84.27	7	85.91	86.00	0	10,213	0.00%
2018/10/08	8	84.79	8	84.60	83.00	0	10,041	0.00%
2018/10/05	20	86.32	20	85.34	86.00	0	9,870	0.00%
2018/10/04	23	85.75	31	86.73	88.90	-8	9,556	-0.08%
2018/10/03	9	88.14	18	88.29	84.30	-9	9,225	-0.10%
2018/10/02	21	91.71	151	92.19	90.00	-130	8,836	-1.47%	大賣/鉅額交易
2018/10/01	3	90.33	3	89.67	92.50	0	8,548	0.00%
2018/09/28	75	94.33	9	92.94	90.90	66	8,092	0.82%
2018/09/27	37	98.73	34	97.56	99.00	3	7,571	0.04%
2018/09/26	94	95.11	31	92.29	100.00	63	7,234	0.87%
2018/09/25	12	97.93	21	92.76	91.40	-9	6,718	-0.13%
2018/09/21	5	88.98	6	90.55	93.50	-1	6,141	-0.02%
2018/09/20	1	84.40	1	86.00	86.20	0	5,790	0.00%
2018/09/19	7	85.26	7	84.40	84.40	0	5,686	0.00%
2018/09/18	9	84.47	9	84.11	83.50	0	5,687	0.00%
2018/09/17	3	83.67	5	84.20	85.20	-2	5,506	-0.04%
2018/09/14	11	80.20	82	79.42	80.00	-71	5,357	-1.33%
2018/09/13	13	85.32	11	84.15	83.10	2	5,057	0.04%
2018/09/12	83	81.60	66.2	84.45	85.00	16.8	4,890	0.34%
2018/09/11	10	76.70	0	0.00	79.50	10	5,000	0.20%
2018/09/10	54	76.04	0	0.00	77.50	54	4,947	1.09%
2018/09/07	2	73.40	2	75.00	74.50	0	4,690	0.00%
2018/09/06	3	70.87	3	70.70	69.30	0	4,552	0.00%
2018/09/05	1	64.00	2	68.15	69.70	-1	4,361	-0.02%
2018/09/04	0	0.00	60	62.83	63.40	-60	4,267	-1.41%
2018/09/03	10	63.60	0	0.00	62.60	10	4,278	0.23%
2018/08/31	0	0.00	30	64.22	63.80	-30	4,283	-0.70%
2018/08/29	1	62.30	0	0.00	62.20	1	4,346	0.02%
2018/08/24	10	61.60	0	0.00	62.00	10	4,559	0.22%
2018/08/23	3	63.87	0	0.00	62.90	3	4,554	0.07%
2018/08/22	60	61.30	0	0.00	60.80	60	4,475	1.34%
2018/08/21	30	61.13	0	0.00	61.10	30	4,499	0.67%
2018/08/20	40	61.55	65	59.98	61.50	-25	4,545	-0.55%
2018/08/17	13	60.65	10	61.30	60.50	3	4,488	0.07%
2018/08/13	3	63.10	0	0.00	62.00	3	4,511	0.07%
2018/08/09	3	66.63	0	0.00	66.70	3	4,462	0.07%
2018/08/03	7	69.67	0	0.00	69.70	7	4,453	0.16%
2018/07/17	3	71.80	12	69.98	67.20	-9	4,953	-0.18%
2018/07/16	1	68.40	0	0.00	70.60	1	4,762	0.02%
2018/07/10	1	64.50	1	65.30	65.40	0	4,665	0.00%
2018/07/06	20	61.30	2	61.00	61.30	18	4,740	0.38%
2018/07/05	0	0.00	21	60.80	61.00	-21	5,370	-0.39%
2018/07/03	2	61.00	4	61.88	60.10	-2	6,390	-0.03%
2018/07/02	2	62.30	2	62.20	62.30	0	6,626	0.00%
2018/06/29	0	0.00	4	64.35	63.50	-4	7,054	-0.06%
2018/06/28	2	63.75	1	62.60	63.90	1	7,658	0.01%
2018/06/27	8	66.26	6	66.43	62.70	2	8,332	0.02%
2018/06/26	2	64.20	0	0.00	64.90	2	8,802	0.02%
2018/06/25	0	0.00	14	63.14	62.10	-14	8,792	-0.16%
2018/06/22	8	63.48	2	61.80	61.60	6	8,963	0.07%
2018/06/21	14	68.55	1	66.20	66.20	13	9,315	0.14%
2018/06/20	12	70.52	11	69.60	70.20	1	9,496	0.01%
2018/06/19	0	0.00	1	66.10	69.50	-1	9,680	-0.01%
2018/06/15	5	64.50	2	64.10	63.20	3	9,827	0.03%
2018/06/14	19	65.32	22	64.32	62.50	-3	9,898	-0.03%
2018/06/13	5	58.00	0	0.00	60.60	5	10,054	0.05%
2018/06/11	0	0.00	5	53.50	54.70	-5	10,221	-0.05%
2018/06/08	0	0.00	7	54.79	54.70	-7	10,384	-0.07%
2018/06/07	0	0.00	5	57.70	56.60	-5	10,840	-0.05%
2018/06/06	0	0.00	1	59.30	58.90	-1	11,129	-0.01%
2018/06/05	0	0.00	1	57.50	56.20	-1	11,160	-0.01%
2018/06/04	19	56.75	0	0.00	58.00	19	11,225	0.17%
2018/06/01	2	48.25	2	49.75	54.20	0	11,274	0.00%
2018/05/23	3	59.50	5	59.68	59.20	-2	13,666	-0.01%
2018/05/21	0	0.00	7	52.00	53.50	-7	14,389	-0.05%
2018/05/15	2	52.00	0	0.00	51.00	2	15,889	0.01%
2018/05/11	1	52.80	0	0.00	52.00	1	17,175	0.01%
2018/05/07	0	0.00	1	50.00	52.00	-1	17,936	-0.01%
2018/04/27	3	72.67	8	71.43	73.80	-5	18,128	-0.03%
2018/04/26	2	77.20	2	76.00	73.70	0	17,823	0.00%
2018/04/23	1	83.50	0	0.00	83.50	1	17,918	0.01%
2018/04/19	4	83.60	0	0.00	83.50	4	17,908	0.02%
2018/04/18	0	0.00	1	83.90	83.10	-1	17,921	-0.01%
2018/04/17	0	0.00	2	84.00	83.00	-2	17,958	-0.01%
2018/04/16	2	83.00	2	85.00	82.60	0	18,044	0.00%
2018/04/13	2	82.45	3	83.97	84.80	-1	18,169	-0.01%
2018/04/12	0	0.00	3	84.33	85.00	-3	18,343	-0.02%
2018/04/11	15	85.54	14	83.46	86.00	1	18,776	0.01%
2018/04/10	2	90.75	13	91.46	83.30	-11	18,412	-0.06%
2018/04/09	5	88.94	8	90.24	92.50	-3	17,913	-0.02%
2018/04/03	3	83.67	5	83.50	84.10	-2	17,701	-0.01%
2018/04/02	53	83.75	45	82.14	81.70	8	17,646	0.05%
2018/03/31	9	81.48	9	80.87	80.50	0	17,313	0.00%
2018/03/30	16	80.99	3	80.43	83.40	13	16,682	0.08%
2018/03/29	8	71.85	7	72.73	75.90	1	15,958	0.01%
2018/03/28	4	69.87	1	69.30	69.00	3	15,366	0.02%
2018/03/27	0	0.00	2	70.00	69.50	-2	15,310	-0.01%
2018/03/26	14	69.01	13	69.27	70.00	1	15,026	0.01%
2018/03/23	20	65.50	19	66.68	67.50	1	14,647	0.01%
2018/03/22	24	68.09	23	65.45	65.70	1	14,338	0.01%
2018/03/21	2	65.50	14	65.42	65.70	-12	13,650	-0.09%
2018/03/20	3	63.63	1	64.00	64.30	2	13,424	0.02%
2018/03/19	0	0.00	16	63.58	63.10	-16	13,399	-0.12%
2018/03/16	7	61.96	9	61.99	61.20	-2	13,028	-0.02%
2018/03/15	11	61.37	1	61.00	61.40	10	12,907	0.08%
2018/03/14	3	60.00	0	0.00	61.00	3	12,787	0.02%
2018/03/13	6	61.80	2	62.40	60.00	4	12,630	0.03%
2018/03/12	0	0.00	2	62.40	62.90	-2	12,141	-0.02%
2018/03/09	0	0.00	3	57.00	57.20	-3	11,822	-0.03%
2018/03/08	0	0.00	2	58.30	58.50	-2	11,720	-0.02%
2018/03/06	1	60.70	1	60.20	60.70	0	11,486	0.00%
2018/03/05	5	60.80	0	0.00	59.00	5	11,234	0.04%
2018/03/02	0	0.00	3	63.00	61.80	-3	10,941	-0.03%
2018/03/01	10	61.50	10	63.00	63.50	0	10,699	0.00%
2018/02/27	0	0.00	6	61.52	62.50	-6	10,391	-0.06%
2018/02/26	12	58.01	5	57.36	59.00	7	10,017	0.07%
2018/02/23	14	67.21	8	68.03	56.50	6	9,342	0.06%
2018/02/22	37	59.66	51	61.22	62.70	-14	8,886	-0.16%
2018/02/21	14	54.50	6	54.90	57.00	8	8,514	0.09%
2018/02/12	0	0.00	13	49.99	51.90	-13	8,049	-0.16%
2018/02/09	7	47.80	0	0.00	47.20	7	7,837	0.09%
2018/02/08	10	46.34	0	0.00	46.30	10	7,587	0.13%
2018/02/07	4	54.23	7	54.60	48.95	-3	7,199	-0.04%
2018/02/06	9	54.69	1	59.60	52.20	8	6,565	0.12%
2018/02/05	9	55.53	5	57.40	58.00	4	5,914	0.07%
2018/02/02	1	51.50	0	0.00	52.80	1	5,273	0.02%
2018/02/01	4	46.15	3	47.13	48.00	1	4,891	0.02%
2018/01/26	2	42.00	0	0.00	40.00	2	4,440	0.05%
2018/01/17	0	0.00	2	31.90	34.10	-2	4,175	-0.05%
2018/01/15	0	0.00	3	36.65	36.65	-3	3,832	-0.08%
2018/01/09	2	36.00	6	37.40	37.40	-4	3,597	-0.11%
2018/01/05	1	29.80	0	0.00	30.95	1	3,223	0.03%
2018/01/04	3	27.93	0	0.00	28.15	3	2,767	0.11%
2018/01/03	9	24.60	8	24.50	25.60	1	2,512	0.04%
2018/01/02	3	23.22	52	22.93	23.30	-49	2,309	-2.12%