世紀鋼 (9958)-美好券商分點個股進出

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
325.5
漲跌
▼3.5
漲幅
-1.06%
成交量
7,218張
產業
上市鋼鐵類股
819人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－美好券商分點個股進出

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

美好券商分點個股進出
美好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
2024/06/25	2	331.99	0	0.00	325.50	2	9,335	0.02%
2024/06/24	2	325.77	2	328.75	329.00	0	9,322	0.00%
2024/06/21	0	340.00	1	344.50	342.00	-1	9,386	-0.01%
2024/06/19	1	342.50	1	345.98	341.50	0	9,514	0.00%
2024/06/18	2	362.46	1	373.00	354.50	1	9,517	0.01%
2024/06/17	2	362.50	2	363.25	365.00	0	9,630	0.00%
2024/06/14	0.2	362.75	0	0.00	355.00	0.2	9,559	0.00%
2024/06/13	8.1	354.05	8	351.58	362.00	0.1	9,391	0.00%
2024/06/12	1	323.05	1	324.00	329.50	0	9,160	0.00%
2024/06/11	2	327.25	2	333.00	324.50	0	9,132	0.00%
2024/06/07	10	321.50	10	317.05	324.50	0	9,007	0.00%
2024/06/04	1	297.50	1	300.50	286.00	0	8,815	0.00%
2024/05/28	1	305.00	0	0.00	302.00	1	8,624	0.01%
2024/05/27	1	308.50	1	307.00	297.00	0	8,627	0.00%
2024/05/24	2	298.50	2.3	297.49	299.50	-0.3	8,472	0.00%
2024/05/23	2	290.75	1	294.00	288.50	1	8,346	0.01%
2024/05/22	4	291.00	5	291.60	294.50	-1	8,328	-0.01%
2024/05/08	1	218.00	1	230.50	231.00	0	6,564	0.00%
2024/05/07	1	212.00	0	0.00	210.00	1	6,467	0.02%
2024/05/06	0	0.00	5	228.50	223.50	-5	6,473	-0.08%
2024/05/03	1	228.50	0	0.00	230.00	1	6,489	0.02%
2024/05/02	2	230.75	0	0.00	230.00	2	6,487	0.03%
2024/04/29	0	0.00	1	219.00	217.50	-1	6,652	-0.02%
2024/04/26	2	211.00	3	214.83	212.50	-1	6,693	-0.01%
2024/04/25	1	207.50	1	211.00	207.50	0	6,699	0.00%
2024/04/24	0	0.00	0	202.00	200.00	0	6,689	0.00%
2024/04/19	0	0.00	4	212.25	212.00	-4	6,981	-0.06%
2024/04/15	1	212.00	0	0.00	210.00	1	7,041	0.01%
2024/04/10	1	224.00	0	0.00	222.50	1	6,709	0.01%
2024/03/26	0	0.00	7	239.86	228.50	-7	6,614	-0.11%
2024/03/25	7	228.86	2	236.75	237.50	5	6,471	0.08%
2024/03/21	3	219.50	1	221.50	219.50	2	6,438	0.03%
2024/03/18	0	0.00	5	222.80	224.00	-5	6,628	-0.08%
2024/03/14	7	240.79	0	0.00	232.00	7	6,668	0.10%
2024/03/12	2	249.00	2	246.00	248.50	0	6,712	0.00%
2024/02/15	0	0.00	0	231.50	235.00	0	6,407	0.00%
2024/02/05	0	0.00	0.1	220.00	219.00	-0.1	6,563	0.00%
2024/02/01	0	0.00	0	219.50	217.00	0	6,831	0.00%
2024/01/23	0.1	218.50	0	222.00	220.50	0.1	7,271	0.00%
2024/01/10	37	187.01	3	180.83	189.00	34	6,488	0.52%
2024/01/05	0	0.00	0.1	182.29	183.50	-0.1	6,336	0.00%
2024/01/04	0	0.00	0	179.00	180.00	0	6,296	0.00%
2024/01/03	0	0.00	0	177.00	177.50	0	6,295	0.00%
2024/01/02	0	0.00	0	179.50	173.50	0	6,320	0.00%
2023/12/28	0	0.00	1	172.00	173.50	-1	6,368	-0.02%
2023/12/27	1.1	167.14	0	0.00	168.00	1.1	6,389	0.02%
2023/12/26	0	0.00	1	172.00	172.50	-1	6,375	-0.02%
2023/12/21	1	172.03	0	0.00	173.50	1	6,430	0.02%
2023/12/19	0	176.00	0	182.50	181.50	0	6,383	0.00%
2023/12/15	30.1	196.96	32	187.94	172.00	-2	6,262	-0.03%
2023/12/14	0	0.00	0	186.50	186.50	0	5,929	0.00%
2023/12/12	0	0.00	0	182.75	181.00	0	6,307	0.00%
2023/12/11	0.1	177.00	0	0.00	179.00	0.1	6,307	0.00%
2023/12/08	0	0.00	44	182.50	182.50	-44	6,312	-0.70%
2023/12/06	0	0.00	0	182.00	180.00	0	6,256	0.00%
2023/12/05	44	175.50	0	176.50	179.00	44	6,182	0.71%
2023/12/04	0	0.00	0	170.50	171.00	0	6,046	0.00%
2023/11/29	0	0.00	52	165.38	166.00	-52	6,221	-0.84%
2023/11/27	0.1	167.50	0	0.00	166.50	0.1	6,305	0.00%
2023/11/24	53	173.50	1	172.97	173.50	52	6,299	0.83%
2023/11/22	0	0.00	5	168.50	168.00	-5	6,358	-0.08%
2023/11/16	0	0.00	1	168.50	170.00	-1	6,303	-0.02%
2023/11/15	1.1	165.31	0	0.00	165.50	1.1	6,246	0.02%
2023/11/13	1	168.00	2	167.99	166.00	-1	6,074	-0.02%
2023/11/10	0	0.00	0	157.50	159.00	0	5,813	0.00%
2023/11/09	0.1	150.00	0	150.50	151.00	0	5,631	0.00%
2023/11/08	0	0.00	0	148.00	147.00	0	5,657	0.00%
2023/11/06	0	0.00	1	142.00	141.00	-1	5,696	-0.02%
2023/11/02	1	139.06	0	0.00	139.50	1	5,716	0.02%
2023/10/31	0	150.50	0	0.00	150.50	0	5,324	0.00%
2023/10/23	0	0.00	0.1	175.50	173.00	-0.1	5,583	0.00%
2023/10/17	0	0.00	40	181.50	179.50	-40	5,956	-0.67%
2023/10/11	1	175.00	0.2	175.00	172.00	0.8	6,489	0.01%
2023/10/04	0	0.00	5	182.00	182.00	-5	6,988	-0.07%
2023/09/27	0	0.00	1	183.00	183.00	-1	7,818	-0.01%
2023/09/20	0	0.00	2	183.00	183.00	-2	8,701	-0.02%
2023/09/11	0	0.00	3	168.83	170.00	-3	7,726	-0.04%
2023/09/08	0	0.00	2	167.00	166.50	-2	7,673	-0.03%
2023/09/06	2	172.00	0	0.00	166.00	2	7,691	0.03%
2023/09/05	2	164.00	2	161.25	165.00	0	7,660	0.00%
2023/09/04	0	0.00	7	159.14	159.00	-7	7,600	-0.09%
2023/08/31	4	159.75	0	0.00	160.00	4	7,547	0.05%
2023/08/30	4	157.75	0	0.00	157.50	4	7,489	0.05%
2023/08/29	2	157.00	0	0.00	157.00	2	7,445	0.03%
2023/08/28	0	0.00	10	150.00	150.00	-10	7,327	-0.14%
2023/08/17	0	0.00	1	143.00	143.50	-1	7,497	-0.01%
2023/08/14	0	0.00	4	138.25	139.00	-4	7,452	-0.05%
2023/08/10	0	0.00	2	145.00	145.00	-2	7,284	-0.03%
2023/08/08	2	156.50	2	158.00	157.00	0	7,172	0.00%
2023/08/02	0	0.00	1	151.50	151.50	-1	7,156	-0.01%
2023/07/31	1	166.00	0	0.00	160.50	1	7,087	0.01%
2023/07/26	0	0.00	17	164.00	164.00	-17	7,021	-0.24%
2023/07/24	17	157.35	0	0.00	158.50	17	6,735	0.25%
2023/07/21	0	0.00	5	146.50	149.50	-5	6,458	-0.08%
2023/07/20	0	0.00	3.1	145.52	147.50	-3.1	6,443	-0.05%
2023/07/18	1	142.50	5	142.50	141.50	-4	6,490	-0.06%
2023/07/14	2	147.25	0	0.00	144.00	2	6,242	0.03%
2023/07/13	7	146.50	8	147.25	144.50	-1	6,123	-0.02%
2023/07/12	0.3	141.00	0.1	143.00	143.00	0.2	5,938	0.00%
2023/07/11	0	0.00	14	144.00	140.50	-14	5,853	-0.24%
2023/07/10	0	0.00	7.1	145.51	146.00	-7.1	5,727	-0.12%
2023/07/07	1	141.50	14	142.25	144.00	-13	5,747	-0.23%
2023/07/06	0	0.00	1	134.50	136.50	-1	5,326	-0.02%
2023/07/05	0.5	130.50	0	0.00	131.00	0.5	5,329	0.01%
2023/07/04	1	136.00	0	0.00	133.50	1	5,304	0.02%
2023/06/28	3	116.00	0	0.00	118.00	3	4,363	0.07%
2023/06/20	3	112.00	0	0.00	112.50	3	4,249	0.07%
2023/06/16	3	113.00	0	0.00	113.00	3	4,261	0.07%
2023/06/15	4	112.50	0	0.00	113.00	4	4,258	0.09%
2023/06/09	7	115.93	1	116.00	116.00	6	4,198	0.14%
2023/06/07	11	111.27	0	0.00	112.50	11	4,176	0.26%
2023/06/06	4	110.50	0	0.00	110.00	4	4,162	0.10%
2023/06/05	8	110.50	6	111.00	109.50	2	4,162	0.05%
2023/06/01	0	0.00	1	111.00	111.00	-1	4,174	-0.02%
2023/05/29	2	110.25	2	107.25	109.50	0	4,073	0.00%
2023/05/25	0	0.00	3	98.60	98.60	-3	3,868	-0.08%
2023/05/22	0	0.00	1.1	103.48	102.50	-1.1	3,926	-0.03%
2023/05/19	1	97.60	0.2	99.30	98.00	0.8	3,934	0.02%
2023/05/15	0.1	99.00	0	0.00	98.20	0.1	3,957	0.00%
2023/05/12	1	98.50	0	0.00	100.00	1	3,985	0.03%
2023/05/09	0.4	104.43	0	0.00	103.00	0.4	3,939	0.01%
2023/05/08	1.1	109.45	4	109.00	109.00	-2.9	3,971	-0.07%
2023/05/05	1	115.50	0	0.00	114.00	1	3,883	0.03%
2023/05/04	2	114.75	5.1	115.80	117.50	-3.1	3,912	-0.08%
2023/05/03	5	116.40	0	0.00	116.00	5	4,009	0.12%
2023/04/27	0	0.00	10	109.00	108.50	-10	4,030	-0.25%
2023/04/25	0.1	109.50	5	111.50	109.00	-4.9	4,004	-0.12%
2023/04/20	9	118.50	1.1	118.36	114.50	7.9	3,810	0.21%
2023/04/19	0	0.00	0.1	117.50	115.50	-0.1	3,799	0.00%
2023/04/18	0	0.00	0.1	116.00	114.00	-0.1	3,722	0.00%
2023/04/17	0	0.00	0.1	115.50	115.50	-0.1	3,711	0.00%
2023/04/13	35	112.91	0	0.00	112.50	35	3,634	0.96%
2023/04/12	0	0.00	1.1	112.50	112.50	-1.1	3,558	-0.03%
2023/04/11	0	104.50	1	106.00	106.00	-1	3,367	-0.03%
2023/04/10	0	103.00	11	106.05	105.00	-11	3,443	-0.32%
2023/04/07	0	0.00	2	101.25	102.50	-2	3,296	-0.06%
2023/03/27	1	98.10	0	0.00	97.30	1	3,450	0.03%
2023/03/24	1	98.30	0	0.00	99.00	1	3,489	0.03%
2023/03/22	1	98.30	0	0.00	98.30	1	3,549	0.03%
2023/03/21	0	0.00	17	100.50	98.50	-17	3,565	-0.48%
2023/03/20	0	0.00	3	100.50	99.50	-3	3,563	-0.08%
2023/03/17	0	0.00	1	97.60	97.60	-1	3,593	-0.03%
2023/03/16	1	96.00	0	0.00	96.10	1	3,686	0.03%
2023/03/15	20.3	98.21	0	0.00	97.90	20.3	3,776	0.54%
2023/03/10	0.4	99.91	0	0.00	98.50	0.4	3,921	0.01%
2023/03/09	0.3	102.85	0	0.00	102.50	0.3	3,897	0.01%
2023/03/08	0.2	105.00	0	0.00	105.00	0.2	3,900	0.01%
2023/03/07	0	0.00	10	106.50	107.00	-10	3,966	-0.25%
2023/03/02	11	102.55	0	0.00	102.50	11	3,986	0.28%
2023/02/23	3.2	106.95	4	106.00	106.50	-0.9	4,187	-0.02%
2023/02/22	0	0.00	1	106.00	106.00	-1	4,189	-0.02%
2023/02/21	10	107.50	1	108.00	105.50	9	4,176	0.22%
2023/02/20	0	0.00	1.1	106.86	106.50	-1.1	4,187	-0.03%
2023/02/17	0	0.00	1	102.50	102.50	-1	4,128	-0.02%
2023/02/16	0	0.00	8	100.43	99.00	-8	4,124	-0.19%
2023/02/15	0	0.00	0.1	101.00	100.00	-0.1	4,121	0.00%
2023/02/14	0	0.00	1	99.10	99.00	-1	4,113	-0.02%
2023/02/10	0	97.10	0	0.00	97.30	0	4,152	0.00%
2023/02/08	0.2	99.25	1	98.50	98.40	-0.8	4,093	-0.02%
2023/02/07	0	0.00	2	100.00	99.50	-2	4,073	-0.05%
2023/02/06	0.5	100.00	0	0.00	99.60	0.5	4,063	0.01%
2023/02/02	2	105.00	0	0.00	105.50	2	4,028	0.05%
2023/02/01	0	0.00	1	106.50	105.00	-1	3,987	-0.03%
2023/01/17	0	0.00	1	95.00	95.00	-1	4,001	-0.02%
2023/01/16	0	0.00	1	92.80	92.90	-1	4,039	-0.02%
2023/01/13	0.4	91.93	0	0.00	91.70	0.4	4,093	0.01%
2023/01/11	0	0.00	1	94.20	93.30	-1	4,190	-0.02%
2023/01/09	0	0.00	1	93.20	93.30	-1	4,100	-0.02%
2023/01/03	0	0.00	1	90.80	90.90	-1	3,951	-0.03%
2022/12/28	0	0.00	1	91.90	91.90	-1	3,763	-0.03%
2022/12/22	40	84.98	0	0.00	90.00	40	3,537	1.13%
2022/12/20	1	85.00	0	0.00	81.70	1	3,520	0.03%
2022/12/12	0	0.00	40	87.70	88.30	-40	3,484	-1.15%
2022/12/07	1	85.70	0	0.00	85.90	1	3,324	0.03%
2022/12/05	1	89.20	1	90.20	88.80	0	3,152	0.00%
2022/11/30	4	85.15	4	84.40	85.00	0	2,989	0.00%
2022/11/28	0	0.00	2	82.20	82.50	-2	2,896	-0.07%
2022/11/22	3	83.70	0	0.00	82.90	3	2,816	0.11%
2022/11/16	1	82.40	0	0.00	81.90	1	2,656	0.04%
2022/11/11	0.1	79.10	0	0.00	78.50	0.1	2,801	0.00%
2022/11/10	1.2	78.80	1	80.00	79.60	0.2	3,002	0.01%
2022/11/08	0.5	80.70	0	0.00	80.20	0.5	2,979	0.02%
2022/11/04	0.3	78.20	0	0.00	78.50	0.3	2,964	0.01%
2022/11/02	0.3	79.00	0	0.00	78.70	0.3	2,941	0.01%
2022/10/25	0	0.00	6	78.78	80.00	-6	2,724	-0.22%
2022/10/24	44	75.52	0	0.00	78.10	44	2,582	1.70%
2022/10/21	4	72.48	4	73.23	73.60	0	2,496	0.00%
2022/10/11	0	0.00	6	66.40	66.80	-6	2,416	-0.25%
2022/10/07	1	66.50	0	0.00	66.00	1	2,409	0.04%
2022/09/23	0	0.00	30	70.55	70.40	-30	2,556	-1.17%
2022/09/22	1	76.40	0	0.00	76.20	1	2,561	0.04%
2022/09/21	0	0.00	0	80.00	78.30	0	2,574	0.00%
2022/09/20	8	78.23	0	0.00	77.90	8	2,636	0.30%
2022/09/15	0	0.00	0.5	83.30	82.80	-0.5	2,743	-0.02%
2022/09/07	0	0.00	0.5	81.00	80.50	-0.5	2,967	-0.02%
2022/09/02	1	84.20	0	0.00	84.60	1	3,185	0.03%
2022/09/01	0	0.00	2	85.55	85.30	-2	3,198	-0.06%
2022/08/30	4	86.90	0	0.00	86.50	4	3,228	0.12%
2022/08/23	0.1	87.00	0	0.00	86.60	0.1	3,215	0.00%
2022/08/22	2	85.60	0	0.00	86.20	2	3,253	0.06%
2022/08/19	1.4	84.46	1	85.40	86.50	0.4	3,243	0.01%
2022/08/18	0.3	83.00	0	0.00	83.90	0.3	3,198	0.01%
2022/08/17	6.1	91.80	0	0.00	88.00	6.1	3,013	0.20%
2022/08/16	1.5	99.60	0	0.00	97.70	1.5	2,843	0.05%
2022/08/11	2.1	99.32	1	99.10	99.10	1.1	2,927	0.04%
2022/07/25	1	99.10	0	0.00	100.00	1	3,457	0.03%
2022/07/21	2	96.75	2	97.85	97.80	0	3,745	0.00%
2022/07/18	1	93.90	1	94.30	94.50	0	4,654	0.00%
2022/07/13	0.4	98.59	0	0.00	96.40	0.4	4,957	0.01%
2022/07/12	1.2	100.12	0	0.00	98.00	1.2	5,311	0.02%
2022/07/08	1.1	105.05	0	0.00	105.00	1.1	6,030	0.02%
2022/06/30	0	0.00	2	112.25	110.50	-2	6,034	-0.03%
2022/06/29	0	0.00	2	110.00	110.50	-2	6,062	-0.03%
2022/06/24	0	0.00	1	107.00	107.50	-1	6,191	-0.02%
2022/06/23	1	100.00	0	0.00	101.50	1	6,235	0.02%
2022/06/20	0	0.00	1	100.00	99.80	-1	6,562	-0.02%
2022/06/17	1.7	100.29	20	103.00	101.00	-18.3	6,524	-0.28%
2022/06/16	1.2	108.00	0	0.00	105.50	1.2	6,414	0.02%
2022/06/15	1	114.00	2	111.00	108.00	-1	6,386	-0.02%
2022/06/07	1	113.00	0	0.00	114.00	1	6,089	0.02%
2022/05/30	5	116.30	0	0.00	116.50	5	6,120	0.08%
2022/05/27	0.1	114.00	0	0.00	113.00	0.1	6,065	0.00%
2022/05/26	1	114.50	0	0.00	112.50	1	6,065	0.02%
2022/05/25	1	116.00	1	115.50	115.00	0	6,042	0.00%
2022/05/23	0	0.00	10	120.00	119.50	-10	5,968	-0.17%
2022/05/20	10	117.50	0	0.00	117.50	10	5,961	0.17%
2022/05/18	0	0.00	1	120.00	120.00	-1	5,866	-0.02%
2022/05/17	0	0.00	2	119.00	118.50	-2	5,839	-0.03%
2022/05/16	2	115.50	0	0.00	118.50	2	5,809	0.03%
2022/05/13	1	113.50	1	119.00	116.00	0	5,750	0.00%
2022/05/05	1	123.50	0	0.00	122.00	1	5,479	0.02%
2022/05/04	1	121.00	0	0.00	120.50	1	5,462	0.02%
2022/05/03	21	123.52	0	0.00	123.50	21	5,418	0.39%
2022/04/29	10	128.00	1	128.00	127.50	9	5,388	0.17%
2022/04/28	1	125.50	0	0.00	125.00	1	5,336	0.02%
2022/04/26	1.2	133.50	2	136.00	133.50	-0.8	5,001	-0.02%
2022/04/22	0	0.00	1	130.00	128.50	-1	4,124	-0.02%
2022/04/18	2	131.50	18	133.36	132.50	-16	3,801	-0.42%
2022/04/15	0	0.00	23.3	132.37	130.50	-23.3	3,517	-0.66%
2022/04/14	10	123.50	17	122.15	124.00	-7	3,058	-0.23%
2022/04/13	35	117.00	0	0.00	117.50	35	2,849	1.23%
2022/04/12	0	0.00	43	118.48	118.50	-43	2,793	-1.54%
2022/04/11	0	0.00	16	118.00	115.00	-16	2,716	-0.59%
2022/04/08	0	0.00	4	114.88	116.50	-4	2,684	-0.15%
2022/04/01	13	115.50	1	115.50	115.50	12	2,591	0.46%
2022/03/31	22	114.20	1	111.50	111.00	21	2,490	0.84%
2022/03/29	3.3	113.68	0	0.00	113.50	3.3	2,388	0.14%
2022/03/28	0	0.00	1	121.50	121.50	-1	2,230	-0.04%
2022/03/25	2	118.75	0	0.00	119.00	2	2,145	0.09%
2022/03/24	23	115.17	7.2	118.53	119.50	15.8	2,259	0.70%
2022/03/23	6	112.17	0	0.00	111.50	6	2,226	0.27%
2022/03/22	0	0.00	1	111.00	112.00	-1	2,223	-0.04%
2022/03/21	16	110.50	0	0.00	109.50	16	2,209	0.72%
2022/03/11	1	107.00	0	0.00	106.50	1	2,213	0.05%
2022/03/09	0.2	106.50	0	0.00	105.50	0.2	2,212	0.01%
2022/03/07	1	108.00	0	0.00	108.00	1	2,158	0.05%
2022/03/03	0	0.00	1	113.50	114.00	-1	2,133	-0.05%
2022/02/25	0	0.00	1	109.50	108.50	-1	2,217	-0.05%
2022/02/11	1	111.50	0	0.00	111.50	1	2,342	0.04%
2022/02/08	0	0.00	1	111.50	110.50	-1	2,457	-0.04%
2022/02/07	1	109.00	0	0.00	110.00	1	2,461	0.04%
2022/01/24	1	108.50	1	109.00	109.00	0	2,524	0.00%
2022/01/19	1	114.50	0	0.00	112.50	1	2,676	0.04%
2022/01/14	0	0.00	2	115.25	115.00	-2	2,695	-0.07%
2022/01/10	0	0.00	1	120.50	121.00	-1	2,728	-0.04%
2022/01/07	0	0.00	4	117.00	116.50	-4	2,746	-0.15%
2022/01/06	1	111.50	2	113.50	114.50	-1	2,795	-0.04%
2022/01/04	0	0.00	1	112.50	113.00	-1	2,989	-0.03%
2021/12/22	1	112.50	0	0.00	112.00	1	5,612	0.02%
2021/12/20	0	0.00	1.4	119.93	114.00	-1.4	5,569	-0.03%
2021/12/17	0.4	115.00	4	117.13	116.50	-3.6	5,313	-0.07%
2021/12/16	0	0.00	1	110.50	111.00	-1	5,099	-0.02%
2021/12/10	1	108.00	1	108.50	108.50	0	5,104	0.00%
2021/11/29	1	107.00	1	109.00	109.00	0	5,193	0.00%
2021/11/26	1	110.50	0	0.00	110.00	1	5,190	0.02%
2021/11/24	1	112.50	1	116.00	112.00	0	5,212	0.00%
2021/11/23	0	0.00	1	111.50	111.00	-1	5,118	-0.02%
2021/11/22	1	111.00	0	0.00	109.50	1	5,143	0.02%
2021/11/19	0	0.00	1	112.00	111.50	-1	5,154	-0.02%
2021/11/18	0	0.00	1	108.00	109.00	-1	5,126	-0.02%
2021/11/16	2	108.50	0	0.00	108.50	2	5,148	0.04%
2021/11/15	2	108.75	1	109.00	109.00	1	5,155	0.02%
2021/11/12	0	0.00	6	111.50	111.00	-6	5,142	-0.12%
2021/11/11	0	0.00	17	112.94	112.50	-17	5,132	-0.33%
2021/11/09	0	0.00	1	114.50	114.50	-1	5,111	-0.02%
2021/11/08	1	115.00	0	0.00	114.00	1	5,101	0.02%
2021/10/26	1	106.00	0	0.00	106.00	1	4,881	0.02%
2021/10/25	1	104.50	1	105.50	105.50	0	4,873	0.00%
2021/10/22	3	105.50	0	0.00	105.50	3	4,896	0.06%
2021/10/19	0	0.00	2	107.75	108.00	-2	4,845	-0.04%
2021/10/15	2	107.50	1	110.00	110.50	1	4,826	0.02%
2021/10/14	6	112.42	2	113.75	111.50	4	4,733	0.08%
2021/10/13	1	116.00	3	117.50	118.00	-2	4,607	-0.04%
2021/10/12	2	116.25	1	119.50	113.00	1	4,523	0.02%
2021/10/07	3	120.17	18	117.19	123.50	-15	4,316	-0.35%
2021/10/06	14	127.57	4	127.75	122.00	10	4,053	0.25%
2021/10/05	11	118.18	1	123.50	123.50	10	3,406	0.29%
2021/10/04	1	117.00	11	119.32	121.50	-10	3,164	-0.32%
2021/10/01	4	120.75	18	118.00	113.00	-14	2,791	-0.50%
2021/09/30	15	116.10	2	116.00	116.50	13	2,257	0.58%
2021/09/29	0	0.00	1	108.00	106.00	-1	2,115	-0.05%
2021/09/24	2	102.50	0	0.00	102.50	2	2,382	0.08%
2021/09/22	2	102.50	0	0.00	102.50	2	2,597	0.08%
2021/09/15	2	105.00	0	0.00	104.50	2	2,857	0.07%
2021/09/14	1	105.00	0	0.00	105.00	1	3,029	0.03%
2021/09/10	0	0.00	1	111.50	109.50	-1	3,531	-0.03%
2021/09/06	1	106.50	0	0.00	106.50	1	4,273	0.02%
2021/09/03	1	110.50	1	109.00	108.50	0	4,632	0.00%
2021/09/02	1	110.50	1	110.00	110.50	0	4,879	0.00%
2021/08/23	0	0.00	0.4	110.50	109.50	-0.4	5,800	-0.01%
2021/08/20	0	0.00	0	110.00	108.50	0	5,868	0.00%
2021/08/18	0	0.00	0	112.00	115.00	0	5,895	0.00%
2021/08/17	0	0.00	0	115.00	112.50	0	5,908	0.00%
2021/08/13	0	0.00	1	114.00	116.00	-1	5,921	-0.02%
2021/08/12	1	115.00	0	0.00	115.00	1	5,937	0.02%
2021/08/10	4	116.13	0	0.00	115.50	4	6,044	0.07%
2021/08/09	1	117.00	1	120.50	119.50	0	6,130	0.00%
2021/08/04	4	119.88	1	119.00	118.50	3	6,460	0.05%
2021/08/02	0	0.00	1	123.50	124.00	-1	6,996	-0.01%
2021/07/30	1	122.00	0	0.00	121.50	1	7,098	0.01%
2021/07/27	3	122.67	0	0.00	121.00	3	7,352	0.04%
2021/07/26	2	125.50	0	0.00	125.00	2	7,485	0.03%
2021/07/16	2	128.50	0	0.00	128.00	2	7,575	0.03%
2021/07/13	4	128.13	1	126.50	126.00	3	7,810	0.04%
2021/07/09	2	129.25	0	0.00	129.00	2	7,879	0.03%
2021/07/08	1	133.50	0	0.00	133.50	1	7,911	0.01%
2021/07/07	2	131.00	0	0.00	130.50	2	7,908	0.03%
2021/07/06	1	135.00	30	136.00	134.00	-29	7,945	-0.37%
2021/07/05	3	135.83	0	0.00	136.00	3	7,924	0.04%
2021/07/02	0.1	132.00	0	0.00	133.50	0.1	7,828	0.00%
2021/07/01	20	134.50	7	131.36	129.50	13	7,797	0.17%
2021/06/30	5	133.50	0	0.00	134.00	5	7,705	0.06%
2021/06/29	6	134.75	0	0.00	131.50	6	7,616	0.08%
2021/06/28	1	131.00	0	0.00	131.50	1	7,515	0.01%
2021/06/23	1.5	135.33	0	0.00	134.00	1.5	7,310	0.02%
2021/06/22	10	139.00	17.2	141.14	137.50	-7.2	7,170	-0.10%
2021/06/18	0.2	133.00	10	134.00	132.50	-9.8	6,703	-0.15%
2021/06/17	16	134.91	18	136.31	132.50	-2	6,614	-0.03%
2021/06/16	12	131.92	35	134.81	132.50	-23	6,410	-0.36%
2021/06/15	30	129.17	1	130.00	130.00	29	6,149	0.47%
2021/06/11	0	0.00	8	128.25	124.50	-8	5,929	-0.13%
2021/06/10	1	121.00	0	0.00	121.50	1	5,562	0.02%
2021/06/09	12	116.58	25.1	120.81	123.50	-13.1	5,306	-0.25%
2021/06/07	0	0.00	1	111.50	111.50	-1	5,059	-0.02%
2021/06/04	14	121.11	3	123.67	116.00	11	4,986	0.22%
2021/06/02	0	0.00	2	116.00	115.00	-2	4,624	-0.04%
2021/06/01	2	114.00	2	113.75	113.50	0	4,574	0.00%
2021/05/31	0	112.00	2	114.00	110.50	-2	4,564	-0.04%
2021/05/28	1	106.50	1	108.50	106.00	0	4,450	0.00%
2021/05/26	0	0.00	2	103.00	104.50	-2	4,505	-0.04%
2021/05/25	3	104.17	0	0.00	103.50	3	4,499	0.07%
2021/05/24	1	102.50	0	0.00	103.50	1	4,519	0.02%
2021/05/18	0	0.00	1	101.50	104.50	-1	4,604	-0.02%
2021/05/17	2	95.90	0	0.00	95.50	2	4,577	0.04%
2021/05/14	1	107.00	1	111.50	106.00	0	4,465	0.00%
2021/05/13	1	99.60	0	0.00	106.00	1	4,390	0.02%
2021/05/12	2.1	111.69	0	0.00	105.50	2.1	4,288	0.05%
2021/05/11	0	0.00	2	125.00	116.00	-2	4,090	-0.05%
2021/05/10	2	124.50	4	120.13	122.50	-2	3,867	-0.05%
2021/05/07	12	117.50	0	0.00	116.50	12	3,558	0.34%
2021/05/06	0	0.00	6	114.50	119.00	-6	3,469	-0.17%
2021/05/05	1	109.00	1	110.50	109.00	0	3,343	0.00%
2021/05/04	2	107.50	0	0.00	106.50	2	3,356	0.06%
2021/05/03	0	0.00	1	117.00	112.00	-1	3,386	-0.03%
2021/04/29	7	116.07	0	0.00	116.00	7	3,283	0.21%
2021/04/26	0	0.00	1	114.50	115.00	-1	3,267	-0.03%
2021/04/22	2	111.75	14	115.29	112.00	-12	3,332	-0.36%
2021/04/21	5	117.60	0	0.00	116.50	5	3,284	0.15%
2021/04/20	5	117.60	4	119.63	117.50	1	3,261	0.03%
2021/04/19	6	118.00	9	117.67	119.00	-3	3,242	-0.09%
2021/04/16	14	114.89	3	113.83	114.00	11	3,150	0.35%
2021/04/15	1	113.00	0	0.00	112.00	1	3,155	0.03%
2021/04/14	1	108.50	0	0.00	110.50	1	3,196	0.03%
2021/04/12	1	112.00	2	112.00	112.00	-1	3,162	-0.03%
2021/04/09	2	108.75	0	0.00	108.00	2	3,138	0.06%
2021/04/08	0	0.00	2	111.00	110.50	-2	3,123	-0.06%
2021/04/07	0	0.00	1	108.50	108.00	-1	3,132	-0.03%
2021/04/06	2	106.00	0	0.00	106.50	2	3,160	0.06%
2021/03/30	1	105.00	0	0.00	108.50	1	3,245	0.03%
2021/03/29	7	105.07	0	0.00	105.50	7	3,277	0.21%
2021/03/26	1	105.50	0	0.00	105.50	1	3,391	0.03%
2021/03/25	0	0.00	1	105.00	105.00	-1	3,485	-0.03%
2021/03/24	1	109.00	1	107.00	106.00	0	3,537	0.00%
2021/03/23	1	111.00	1	109.00	109.50	0	3,558	0.00%
2021/03/22	0	0.00	1	110.50	111.00	-1	3,572	-0.03%
2021/03/18	1	114.00	1	115.00	113.50	0	3,700	0.00%
2021/03/11	0	0.00	1	114.50	113.50	-1	3,876	-0.03%
2021/03/09	1	112.00	0	0.00	111.50	1	3,947	0.03%
2021/03/05	1	112.50	0	0.00	112.00	1	4,015	0.02%
2021/03/04	1	113.00	0	0.00	113.00	1	4,113	0.02%
2021/02/26	40	119.63	44	117.17	114.00	-4	4,366	-0.09%
2021/02/25	1	114.00	0	0.00	115.00	1	4,307	0.02%
2021/02/23	0	0.00	4	113.75	115.50	-4	4,389	-0.09%
2021/02/22	2	113.00	12	114.29	115.00	-10	4,366	-0.23%
2021/02/19	0.2	111.00	4	110.75	111.50	-3.8	4,314	-0.09%
2021/02/18	6	109.50	6	110.00	109.50	0	4,362	0.00%
2021/02/17	0	0.00	1	106.00	108.00	-1	4,402	-0.02%
2021/02/04	0	0.00	1	103.50	105.00	-1	4,417	-0.02%
2021/02/03	1	102.50	2	102.50	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	0.1	104.00	2	100.50	104.00	-1.9	4,622	-0.04%
2021/01/29	1.1	102.91	0	0.00	100.50	1.1	4,630	0.02%
2021/01/27	0	0.00	2	107.00	106.50	-2	4,791	-0.04%
2021/01/25	3.2	110.47	1	108.00	110.50	2.2	4,821	0.05%
2021/01/22	2.3	104.20	2	104.00	105.00	0.3	4,748	0.01%
2021/01/21	1	99.00	7	100.07	100.50	-6	4,716	-0.13%
2021/01/20	0	0.00	1	100.50	100.00	-1	4,804	-0.02%
2021/01/19	0	0.00	1	105.00	103.00	-1	4,809	-0.02%
2021/01/15	12	100.50	0	0.00	100.50	12	4,794	0.25%
2021/01/14	0	0.00	1	104.50	103.50	-1	4,842	-0.02%
2021/01/13	1	102.50	0	0.00	102.50	1	4,830	0.02%
2021/01/12	1	103.00	0	0.00	101.50	1	4,904	0.02%
2021/01/11	4	106.38	0	0.00	106.00	4	4,880	0.08%
2021/01/08	10	109.50	0	0.00	109.00	10	4,914	0.20%
2021/01/07	2	111.13	4	111.88	113.50	-2	4,952	-0.04%
2021/01/06	1	108.50	0	0.00	106.50	1	5,136	0.02%
2021/01/05	0	0.00	12	110.08	110.00	-12	5,662	-0.21%
2021/01/04	10	109.00	0	0.00	109.50	10	5,885	0.17%
2020/12/29	1	110.50	2	109.00	109.00	-1	6,638	-0.02%
2020/12/28	2	110.50	0	0.00	110.00	2	6,673	0.03%
2020/12/25	1	112.50	1	112.00	112.50	0	6,715	0.00%
2020/12/23	2	115.00	0	0.00	113.50	2	7,092	0.03%
2020/12/22	2	116.25	3	117.33	113.50	-1	7,963	-0.01%
2020/12/18	3	113.50	2	115.25	112.00	1	8,037	0.01%
2020/12/17	1	110.50	0	0.00	110.50	1	8,124	0.01%
2020/12/16	1	113.00	0	0.00	114.00	1	8,311	0.01%
2020/12/15	8	113.44	1	111.50	111.50	7	8,619	0.08%
2020/12/14	3	116.83	0	0.00	116.50	3	8,628	0.03%
2020/12/11	0	0.00	3	121.50	120.00	-3	8,708	-0.03%
2020/12/09	1	122.50	0	0.00	122.00	1	9,052	0.01%
2020/12/08	1	121.50	0	0.00	121.50	1	9,665	0.01%
2020/12/07	1	121.50	0	0.00	122.50	1	9,957	0.01%
2020/12/02	2	127.50	0	0.00	126.00	2	11,057	0.02%
2020/11/30	0	0.00	0	131.00	130.50	0	11,330	0.00%
2020/11/27	0	0.00	4	128.25	129.00	-4	11,394	-0.04%
2020/11/26	0	0.00	6	127.67	127.00	-6	11,696	-0.05%
2020/11/25	5	125.50	2	124.00	125.50	3	12,113	0.02%
2020/11/24	1	120.02	1	120.00	120.00	0	12,092	0.00%
2020/11/23	2	121.75	0	0.00	122.00	2	12,418	0.02%
2020/11/20	1	123.01	0	0.00	123.50	1	12,613	0.01%
2020/11/19	1	126.50	1	126.50	126.00	0	12,815	0.00%
2020/11/18	1	124.50	0	0.00	124.50	1	13,059	0.01%
2020/11/17	4	124.38	5	124.70	124.00	-1	13,204	-0.01%
2020/11/16	2	127.00	1	127.00	125.50	1	13,334	0.01%
2020/11/13	2	130.75	1	129.00	130.00	1	13,382	0.01%
2020/11/12	3	129.50	50	130.40	128.50	-47	13,825	-0.34%
2020/11/11	1	130.50	1	132.00	130.50	0	13,868	0.00%
2020/11/10	5	132.00	4	133.00	130.50	1	13,956	0.01%
2020/11/09	52	135.44	2	134.00	134.00	50	14,046	0.36%
2020/11/06	1	131.00	1	131.50	131.00	0	13,998	0.00%
2020/11/05	1	130.00	1	133.00	130.00	0	14,170	0.00%
2020/11/04	4	131.25	5	132.40	129.50	-1	14,447	-0.01%
2020/11/03	2	131.50	3	131.83	131.50	-1	14,817	-0.01%
2020/11/02	3	127.51	2	128.00	127.50	1	14,818	0.01%
2020/10/29	1	132.00	1	132.50	132.00	0	14,959	0.00%
2020/10/28	1	136.00	1	133.50	133.50	0	14,980	0.00%
2020/10/27	1	132.00	1	131.00	132.00	0	14,965	0.00%
2020/10/26	1	130.00	1	132.00	130.00	0	15,370	0.00%
2020/10/23	2	131.75	2	132.25	132.00	0	15,697	0.00%
2020/10/22	3	129.17	4	130.00	131.00	-1	15,679	-0.01%
2020/10/21	3	132.33	1	133.50	132.00	2	15,659	0.01%
2020/10/20	5	131.30	4	132.63	132.50	1	15,711	0.01%
2020/10/19	1	135.00	1	134.00	135.00	0	15,682	0.00%
2020/10/16	3	136.50	1	139.50	134.50	2	15,822	0.01%
2020/10/15	9	138.94	5	141.00	138.00	4	15,821	0.03%
2020/10/14	6	140.67	10	142.15	141.50	-4	15,766	-0.03%
2020/10/13	14	139.43	6	141.58	139.50	8	15,613	0.05%
2020/10/12	2	137.50	3	136.50	139.00	-1	15,189	-0.01%
2020/10/08	6	135.58	0	0.00	135.00	6	15,200	0.04%
2020/10/07	2	137.00	2	137.75	135.50	0	15,128	0.00%
2020/10/06	6	135.17	10	134.75	138.00	-4	14,831	-0.03%
2020/10/05	6	129.67	1	130.00	130.00	5	14,654	0.03%
2020/09/30	7	124.64	7	126.00	128.00	0	14,650	0.00%
2020/09/29	0	0.00	11	122.59	125.00	-11	14,619	-0.08%
2020/09/28	4	124.63	6	124.75	124.00	-2	14,564	-0.01%
2020/09/25	17	128.62	4	127.50	123.50	13	14,299	0.09%
2020/09/24	2	131.50	0	0.00	131.00	2	13,382	0.01%
2020/09/23	4	131.75	1	131.50	133.00	3	13,238	0.02%
2020/09/22	4	132.25	1	131.00	130.00	3	13,125	0.02%
2020/09/21	1	136.50	0	0.00	132.00	1	13,008	0.01%
2020/09/18	18	133.53	5	132.30	135.00	13	12,802	0.10%
2020/09/16	0	0.00	1	129.00	132.00	-1	12,394	-0.01%
2020/09/15	1	128.50	0	0.00	129.50	1	12,266	0.01%
2020/09/14	4	128.00	1	131.00	129.00	3	12,154	0.02%
2020/09/11	3	133.33	8	136.19	130.50	-5	11,857	-0.04%
2020/09/10	1	132.50	5	132.50	133.50	-4	11,230	-0.04%
2020/09/09	0	0.00	1	130.00	134.00	-1	10,947	-0.01%
2020/09/08	1	127.50	0	0.00	127.00	1	10,630	0.01%
2020/09/07	0	0.00	20	131.50	132.50	-20	10,371	-0.19%
2020/09/03	0	0.00	7	123.93	124.50	-7	9,887	-0.07%
2020/09/02	5	123.00	0	0.00	123.50	5	9,735	0.05%
2020/09/01	23	123.41	1	120.00	120.00	22	9,670	0.23%
2020/08/31	9	116.22	5	121.70	123.00	4	9,339	0.04%
2020/08/28	0	0.00	2	114.00	113.50	-2	8,874	-0.02%
2020/08/27	2	115.75	43	113.07	113.50	-41	8,776	-0.47%
2020/08/26	0	0.00	1	110.50	113.50	-1	8,455	-0.01%
2020/08/24	2	104.75	3	103.33	108.00	-1	8,316	-0.01%
2020/08/21	45	103.33	0	0.00	102.50	45	8,429	0.53%
2020/08/20	1	99.50	0	0.00	99.00	1	8,356	0.01%
2020/08/19	1	106.00	32	104.66	105.50	-31	8,192	-0.38%
2020/08/18	1	110.00	7	108.79	105.00	-6	8,084	-0.07%
2020/08/17	33	100.35	10	101.00	101.00	23	7,657	0.30%
2020/08/14	3	99.27	2	98.60	98.50	1	7,612	0.01%
2020/08/13	4	98.70	2	97.00	99.40	2	7,588	0.03%
2020/08/12	0	0.00	2	98.70	98.20	-2	7,538	-0.03%
2020/08/11	1	100.00	153	100.37	99.10	-152	7,552	-2.01%	大賣/鉅額交易
2020/08/10	18	98.64	622	101.02	98.40	-604	7,429	-8.13%	大賣/鉅額交易
2020/08/07	10	96.28	21	97.15	100.00	-11	7,137	-0.15%
2020/08/06	9	94.29	8	95.46	93.70	1	6,803	0.01%
2020/08/04	18	94.39	16	96.13	94.00	2	6,837	0.03%
2020/08/03	2	92.20	0	0.00	93.00	2	6,713	0.03%
2020/07/31	3	92.03	30	92.80	92.20	-27	6,772	-0.40%
2020/07/30	68	94.46	24	94.75	93.50	44	7,089	0.62%
2020/07/29	28	92.52	194	91.50	92.80	-166	7,121	-2.33%	大賣/鉅額交易
2020/07/28	1	88.10	0	0.00	87.60	1	6,862	0.01%
2020/07/27	1	88.50	9	89.74	89.30	-8	6,882	-0.12%
2020/07/24	6	88.92	0	0.00	87.70	6	6,840	0.09%
2020/07/23	148	89.18	28	89.18	89.60	120	6,813	1.76%	大買/鉅額交易
2020/07/22	173	89.29	108	90.99	88.40	65	6,770	0.96%	大買/大賣/
2020/07/21	2	88.50	7	89.23	89.10	-5	6,617	-0.08%
2020/07/20	4	87.70	8	88.25	87.90	-4	6,546	-0.06%
2020/07/17	65	87.96	30	86.63	86.60	35	6,502	0.54%
2020/07/16	5	87.20	19	87.45	88.00	-14	6,434	-0.22%
2020/07/15	63	88.30	7	88.39	85.50	56	6,338	0.88%
2020/07/14	6	84.17	4	83.90	83.70	2	6,094	0.03%
2020/07/13	4	85.30	10	85.96	84.50	-6	6,103	-0.10%
2020/07/10	36	85.83	14	86.29	85.20	22	6,061	0.36%
2020/07/09	50	83.80	7	85.14	83.70	43	5,844	0.74%
2020/07/08	58	81.30	65	82.49	82.50	-7	5,863	-0.12%
2020/07/06	1	85.00	0	0.00	85.00	1	5,861	0.02%
2020/06/30	20	83.45	0	0.00	83.80	20	6,148	0.33%
2020/06/29	0	0.00	3	85.10	85.00	-3	6,218	-0.05%
2020/06/19	30	87.00	0	0.00	86.80	30	6,422	0.47%
2020/06/18	35	87.96	0	0.00	87.70	35	6,471	0.54%
2020/06/15	3	86.80	0	0.00	86.10	3	6,985	0.04%
2020/06/11	5	88.50	0	0.00	87.40	5	7,441	0.07%
2020/06/10	3	91.07	0	0.00	91.00	3	7,668	0.04%
2020/06/05	0	0.00	1	90.00	91.40	-1	8,337	-0.01%
2020/06/02	2	88.95	0	0.00	88.90	2	8,813	0.02%
2020/06/01	10	89.89	5	91.40	91.20	5	8,787	0.06%
2020/05/29	1	92.70	31	93.57	89.50	-30	8,748	-0.34%
2020/05/28	38	91.23	7	92.46	91.80	31	8,599	0.36%
2020/05/26	0	0.00	10	86.80	86.40	-10	8,592	-0.12%
2020/05/20	10	86.15	47	84.69	84.60	-37	8,723	-0.42%
2020/05/18	0	0.00	1	83.80	87.70	-1	8,557	-0.01%
2020/05/13	1	86.50	0	0.00	85.90	1	8,343	0.01%
2020/05/12	0	0.00	12	87.50	87.40	-12	8,258	-0.15%
2020/05/07	8	90.28	0	0.00	90.00	8	8,072	0.10%
2020/05/06	1	92.50	1	91.70	88.50	0	7,962	0.00%
2020/05/05	4	86.83	1	91.20	91.30	3	7,567	0.04%
2020/05/04	2	84.40	0	0.00	83.00	2	7,113	0.03%
2020/04/28	0	0.00	5	80.82	82.50	-5	6,967	-0.07%
2020/04/27	0	0.00	15	80.00	80.00	-15	6,962	-0.22%
2020/04/24	2	79.20	0	0.00	78.60	2	6,939	0.03%
2020/04/23	1	80.60	0	0.00	80.50	1	6,897	0.01%
2020/04/21	4	82.30	2	82.50	80.90	2	6,863	0.03%
2020/04/20	1	80.30	2	80.80	81.90	-1	6,837	-0.01%
2020/04/17	20	83.00	0	0.00	81.80	20	6,954	0.29%
2020/04/14	50	82.54	0	0.00	82.20	50	6,966	0.72%
2020/04/09	10	81.65	0	0.00	81.30	10	6,781	0.15%
2020/04/07	0	0.00	1	84.00	83.00	-1	6,658	-0.02%
2020/04/06	0	0.00	31	81.39	81.80	-31	6,569	-0.47%
2020/04/01	1	78.60	107	78.69	78.90	-106	6,473	-1.64%	大賣/鉅額交易
2020/03/31	41	76.58	5	77.30	77.70	36	6,388	0.56%
2020/03/30	92	74.32	0	0.00	74.10	92	6,324	1.45%
2020/03/27	30	76.80	0	0.00	75.60	30	6,358	0.47%
2020/03/26	30	75.46	0	0.00	75.80	30	6,378	0.47%
2020/03/25	50	77.15	50	76.10	75.30	0	6,323	0.00%
2020/03/24	1	75.10	0	0.00	74.60	1	6,241	0.02%
2020/03/23	8	70.00	1	69.80	72.50	7	6,196	0.11%
2020/03/20	2	74.80	1	75.30	73.00	1	6,100	0.02%
2020/03/19	140	73.40	0	0.00	71.60	140	5,881	2.38%	大買/鉅額交易
2020/03/18	0	0.00	1	79.50	79.50	-1	5,633	-0.02%
2020/03/17	61	78.62	30	82.83	78.60	31	5,468	0.57%
2020/03/16	97	84.22	16	85.44	83.60	81	5,091	1.59%
2020/03/13	121	76.65	10	82.80	84.40	111	4,749	2.34%	大買/鉅額交易
2020/03/12	2	79.90	0	0.00	81.00	2	4,251	0.05%
2020/03/11	1	84.10	230	83.06	83.00	-229	4,036	-5.67%	大賣/鉅額交易
2020/03/10	1	81.40	67	79.65	83.30	-66	3,777	-1.75%
2020/03/09	0	0.00	2	79.60	78.60	-2	3,560	-0.06%
2020/03/06	1	79.60	1	78.70	78.70	0	3,313	0.00%
2020/03/05	2	77.15	25	77.72	77.50	-23	3,167	-0.73%
2020/03/04	120	76.94	146	76.14	75.90	-26	3,118	-0.83%	大買/大賣/
2020/03/03	41	78.00	80	78.50	78.10	-39	3,053	-1.28%
2020/03/02	230	78.81	1	78.50	79.00	229	2,907	7.88%	大買/鉅額交易
2020/02/27	0	0.00	30	78.80	73.60	-30	2,709	-1.11%
2020/02/26	0	0.00	75	75.33	77.00	-75	2,456	-3.05%
2020/02/21	0	0.00	1	73.10	73.10	-1	2,184	-0.05%
2020/02/14	30	69.60	2	69.35	69.50	28	2,097	1.33%
2020/02/13	60	69.42	0	0.00	68.70	60	2,132	2.81%
2020/02/11	9	68.56	0	0.00	68.50	9	2,196	0.41%
2020/01/16	0	0.00	53	72.10	72.60	-53	2,596	-2.04%
2020/01/15	0	0.00	88	71.86	71.30	-88	2,611	-3.37%
2020/01/14	1	73.10	0	0.00	72.30	1	2,602	0.04%
2020/01/13	0	0.00	1	75.50	72.50	-1	2,575	-0.04%
2020/01/10	67	69.88	1	70.10	70.10	66	2,429	2.72%
2020/01/08	40	68.80	0	0.00	68.00	40	2,370	1.69%
2019/12/27	5	72.30	0	0.00	72.10	5	2,547	0.20%
2019/12/25	2	72.65	0	0.00	72.60	2	2,559	0.08%
2019/12/24	15	75.30	1	76.90	75.00	14	2,531	0.55%
2019/12/19	1	72.90	0	0.00	72.70	1	2,446	0.04%
2019/12/18	0	0.00	1	72.60	73.20	-1	2,448	-0.04%
2019/12/10	1	71.90	0	0.00	71.80	1	2,719	0.04%
2019/12/05	11	71.40	0	0.00	71.20	11	2,834	0.39%
2019/12/02	20	70.70	0	0.00	70.60	20	2,969	0.67%
2019/11/27	10	73.10	2	73.30	73.10	8	3,066	0.26%
2019/11/26	0	0.00	5	74.20	73.80	-5	3,088	-0.16%
2019/11/20	5	72.00	0	0.00	71.70	5	3,176	0.16%
2019/11/18	35	72.90	0	0.00	72.10	35	3,221	1.09%
2019/11/15	36	72.80	0	0.00	72.80	36	3,217	1.12%
2019/11/08	1	76.60	10	76.40	75.60	-9	3,100	-0.29%
2019/11/07	1	76.10	0	0.00	76.30	1	3,072	0.03%
2019/11/06	0	0.00	1	76.40	75.20	-1	3,027	-0.03%
2019/11/05	70	75.20	3	76.30	75.00	67	2,937	2.28%
2019/11/01	2	73.00	0	0.00	72.80	2	2,777	0.07%
2019/10/30	30	72.38	0	0.00	72.40	30	2,853	1.05%
2019/10/25	1	73.60	0	0.00	71.50	1	3,007	0.03%
2019/10/15	0	0.00	2	75.90	76.00	-2	4,065	-0.05%
2019/10/14	1	78.00	20	78.15	77.60	-19	4,178	-0.45%
2019/10/09	17	77.31	0	0.00	77.40	17	4,093	0.42%
2019/10/08	5	76.80	0	0.00	76.20	5	4,021	0.12%
2019/09/19	0	0.00	1	76.70	76.30	-1	3,899	-0.03%
2019/09/18	0	0.00	4	78.00	77.70	-4	3,860	-0.10%
2019/09/16	0	0.00	6	80.47	77.50	-6	3,934	-0.15%
2019/09/06	0	0.00	1	75.70	76.00	-1	3,696	-0.03%
2019/09/03	1	74.30	0	0.00	74.10	1	3,726	0.03%
2019/08/13	0	0.00	5	74.06	73.40	-5	4,081	-0.12%
2019/08/02	2	73.40	0	0.00	73.40	2	4,112	0.05%
2019/07/31	2	76.90	0	0.00	76.60	2	4,034	0.05%
2019/07/30	2	76.00	0	0.00	75.80	2	4,001	0.05%
2019/07/29	0	0.00	1	81.40	79.90	-1	3,882	-0.03%
2019/07/26	2	82.10	0	0.00	81.60	2	3,842	0.05%
2019/07/25	5	79.74	0	0.00	79.80	5	3,739	0.13%
2019/07/24	46	80.49	0	0.00	79.80	46	3,714	1.24%
2019/07/22	0	0.00	10	79.10	78.80	-10	3,615	-0.28%
2019/07/18	5	79.46	34	78.83	76.80	-29	3,515	-0.82%
2019/07/17	22	77.68	8	78.75	78.10	14	3,303	0.42%
2019/07/16	15	72.21	1	71.00	74.00	14	2,902	0.48%
2019/07/11	1	70.00	1	71.00	69.80	0	2,876	0.00%
2019/07/09	10	70.20	4	70.60	70.50	6	2,869	0.21%
2019/07/08	0	0.00	58	69.00	69.00	-58	2,834	-2.05%
2019/07/05	0	0.00	4	69.20	69.20	-4	2,877	-0.14%
2019/07/04	0	0.00	1	68.80	69.00	-1	2,863	-0.03%
2019/07/03	0	0.00	3	67.20	67.10	-3	2,838	-0.11%
2019/06/24	1	65.10	0	0.00	66.10	1	3,004	0.03%
2019/06/21	6	68.07	0	0.00	66.90	6	2,962	0.20%
2019/06/20	1	70.10	0	0.00	69.90	1	2,865	0.03%
2019/06/19	4	69.85	1	69.60	69.90	3	2,941	0.10%
2019/06/18	1	69.50	0	0.00	69.30	1	3,037	0.03%
2019/06/17	1	69.90	0	0.00	69.70	1	3,236	0.03%
2019/06/13	3	69.63	1	71.00	69.60	2	3,325	0.06%
2019/06/12	1	70.10	1	71.00	70.00	0	3,290	0.00%
2019/06/11	1	69.30	0	0.00	69.30	1	3,206	0.03%
2019/06/10	0	0.00	3	69.93	70.10	-3	3,183	-0.09%
2019/06/06	1	68.00	1	69.20	68.70	0	3,137	0.00%
2019/06/05	8	68.74	16	67.91	68.60	-8	3,078	-0.26%
2019/05/31	1	65.80	0	0.00	65.40	1	2,850	0.04%
2019/05/21	0	0.00	1	63.60	63.10	-1	2,864	-0.03%
2019/05/08	10	64.60	0	0.00	62.70	10	3,271	0.31%
2019/04/25	5	65.20	0	0.00	64.60	5	4,066	0.12%
2019/04/11	1	75.90	0	0.00	74.00	1	4,398	0.02%
2019/04/08	0	0.00	1	75.00	74.10	-1	4,521	-0.02%
2019/04/03	0	0.00	3	73.87	73.70	-3	4,517	-0.07%
2019/04/01	2	72.05	0	0.00	71.70	2	4,815	0.04%
2019/03/29	2	73.40	0	0.00	74.00	2	4,907	0.04%
2019/03/21	0	0.00	1	76.90	74.20	-1	5,039	-0.02%
2019/03/20	1	75.80	2	74.00	75.80	-1	4,979	-0.02%
2019/03/19	2	70.90	0	0.00	72.50	2	4,803	0.04%
2019/02/20	0	0.00	16	70.40	70.10	-16	6,103	-0.26%
2019/02/19	10	71.00	24	71.78	70.10	-14	6,159	-0.23%
2019/02/18	0	0.00	30	67.80	68.50	-30	6,167	-0.49%
2019/02/12	0	0.00	5	72.40	70.00	-5	6,721	-0.07%
2019/01/29	30	66.00	0	0.00	66.90	30	6,755	0.44%
2019/01/24	32	64.41	2	64.05	65.60	30	6,718	0.45%
2019/01/16	0	0.00	7	56.60	57.80	-7	6,925	-0.10%
2019/01/15	7	55.40	0	0.00	56.50	7	7,096	0.10%
2019/01/14	0	0.00	1	55.00	54.20	-1	7,266	-0.01%
2019/01/08	6	52.60	4	52.95	52.50	2	7,968	0.03%
2019/01/07	18	52.94	18	52.70	52.80	0	8,129	0.00%
2019/01/04	1	54.50	2	55.00	52.50	-1	8,277	-0.01%
2018/12/28	0	0.00	4	65.00	65.00	-4	8,801	-0.05%
2018/12/26	4	64.68	1	64.00	63.20	3	9,370	0.03%
2018/12/24	2	67.85	1	67.50	67.10	1	10,018	0.01%
2018/12/21	1	57.60	0	0.00	59.10	1	10,623	0.01%
2018/12/20	0	0.00	1	60.10	59.00	-1	10,960	-0.01%
2018/12/17	3	63.70	3	62.70	63.20	0	12,303	0.00%
2018/12/05	4	66.98	2	68.10	66.90	2	14,250	0.01%
2018/12/04	1	69.30	5	69.36	69.20	-4	14,513	-0.03%
2018/12/03	0	0.00	1	68.20	68.30	-1	14,797	-0.01%
2018/11/30	4	65.75	6	67.80	67.80	-2	14,973	-0.01%
2018/11/29	6	69.43	0	0.00	68.20	6	14,764	0.04%
2018/11/28	0	0.00	1	71.10	71.00	-1	14,595	-0.01%
2018/11/27	0	0.00	4	72.25	73.00	-4	14,535	-0.03%
2018/11/26	5	70.40	1	72.50	72.30	4	14,478	0.03%
2018/11/23	21	74.84	21	75.07	74.80	0	14,229	0.00%
2018/11/19	10	80.22	10	80.10	80.70	0	14,004	0.00%
2018/11/16	11	82.32	10	82.10	80.30	1	14,049	0.01%
2018/11/15	20	82.50	20	83.05	82.20	0	13,976	0.00%
2018/11/14	18	84.61	16	85.24	83.80	2	13,824	0.01%
2018/11/13	9	80.77	0	0.00	80.90	9	13,419	0.07%
2018/11/09	2	78.50	3	79.20	79.80	-1	13,327	-0.01%
2018/11/06	0	0.00	1	81.20	79.50	-1	13,157	-0.01%
2018/11/02	2	76.65	5	78.78	77.70	-3	12,891	-0.02%
2018/11/01	1	74.10	0	0.00	74.50	1	12,665	0.01%
2018/10/30	1	70.20	1	71.50	74.20	0	12,473	0.00%
2018/10/29	0	0.00	1	77.60	72.20	-1	12,330	-0.01%
2018/10/25	1	78.00	0	0.00	80.00	1	12,043	0.01%
2018/10/24	1	82.40	0	0.00	81.10	1	11,906	0.01%
2018/10/23	1	84.00	4	82.95	81.40	-3	11,815	-0.03%
2018/10/22	1	77.90	8	80.19	81.80	-7	11,596	-0.06%
2018/10/19	2	78.00	2	76.80	78.70	0	11,432	0.00%
2018/10/18	22	74.32	8	74.85	76.90	14	11,219	0.12%
2018/10/17	9	75.11	1	76.40	75.00	8	10,919	0.07%
2018/10/16	2	77.50	0	0.00	75.50	2	10,849	0.02%
2018/10/15	5	79.30	0	0.00	78.00	5	10,703	0.05%
2018/10/12	0	0.00	3	78.13	81.00	-3	10,551	-0.03%
2018/10/11	9	80.57	21	80.12	77.40	-12	10,349	-0.12%
2018/10/09	1	82.20	2	85.05	86.00	-1	10,213	-0.01%
2018/10/08	3	84.23	3	84.87	83.00	0	10,041	0.00%
2018/10/05	2	84.90	1	87.00	86.00	1	9,870	0.01%
2018/10/04	14	86.66	5	87.92	88.90	9	9,556	0.09%
2018/10/03	35	86.07	1	86.20	84.30	34	9,225	0.37%
2018/10/02	3	90.17	0	0.00	90.00	3	8,836	0.03%
2018/10/01	1	92.40	0	0.00	92.50	1	8,548	0.01%
2018/09/28	12	98.91	10	98.10	90.90	2	8,092	0.02%
2018/09/27	3	98.03	0	0.00	99.00	3	7,571	0.04%
2018/09/26	0	0.00	13	94.95	100.00	-13	7,234	-0.18%
2018/09/25	8	98.55	6	97.77	91.40	2	6,718	0.03%
2018/09/21	0	0.00	26	90.29	93.50	-26	6,141	-0.42%
2018/09/20	12	85.63	1	85.60	86.20	11	5,790	0.19%
2018/09/19	0	0.00	1	85.30	84.40	-1	5,686	-0.02%
2018/09/18	2	83.35	16	84.79	83.50	-14	5,687	-0.25%
2018/09/17	0	0.00	4	83.90	85.20	-4	5,506	-0.07%
2018/09/14	2	78.25	1	81.00	80.00	1	5,357	0.02%
2018/09/13	1	85.60	8	84.19	83.10	-7	5,057	-0.14%
2018/09/12	21	83.47	21	83.09	85.00	0	4,890	0.00%
2018/09/11	0	0.00	3	78.47	79.50	-3	5,000	-0.06%
2018/09/10	14	76.74	6	76.93	77.50	8	4,947	0.16%
2018/09/07	9	72.82	16	73.93	74.50	-7	4,690	-0.15%
2018/09/06	25	71.37	20	72.05	69.30	5	4,552	0.11%
2018/09/05	14	69.26	0	0.00	69.70	14	4,361	0.32%
2018/09/04	0	0.00	8	62.99	63.40	-8	4,267	-0.19%
2018/09/03	0	0.00	1	63.50	62.60	-1	4,278	-0.02%
2018/08/22	2	61.15	0	0.00	60.80	2	4,475	0.04%
2018/08/20	1	59.30	3	60.17	61.50	-2	4,545	-0.04%
2018/08/17	2	60.50	3	60.80	60.50	-1	4,488	-0.02%
2018/07/25	0	0.00	2	71.20	69.80	-2	4,465	-0.04%
2018/06/27	26	66.55	1	66.50	62.70	25	8,332	0.30%
2018/06/20	9	70.46	18	70.39	70.20	-9	9,496	-0.09%
2018/06/14	1	65.00	0	0.00	62.50	1	9,898	0.01%
2018/06/13	0	0.00	30	59.52	60.60	-30	10,054	-0.30%
2018/06/12	20	56.00	0	0.00	55.10	20	10,117	0.20%
2018/06/11	0	0.00	1	54.00	54.70	-1	10,221	-0.01%
2018/06/07	0	0.00	10	57.60	56.60	-10	10,840	-0.09%
2018/06/06	15	58.47	10	58.45	58.90	5	11,129	0.04%
2018/06/04	16	58.36	0	0.00	58.00	16	11,225	0.14%
2018/05/23	0	0.00	10	59.00	59.20	-10	13,666	-0.07%
2018/05/11	10	53.40	0	0.00	52.00	10	17,175	0.06%
2018/04/30	0	0.00	10	73.10	73.10	-10	18,108	-0.06%
2018/04/27	10	73.28	9	72.48	73.80	1	18,128	0.01%
2018/04/26	2	77.00	8	80.71	73.70	-6	17,823	-0.03%
2018/04/25	2	81.50	0	0.00	81.80	2	17,643	0.01%
2018/04/24	0	0.00	1	84.00	81.00	-1	17,647	-0.01%
2018/04/23	0	0.00	1	83.10	83.50	-1	17,918	-0.01%
2018/04/20	3	84.13	3	84.90	82.60	0	17,939	0.00%
2018/04/19	3	85.00	0	0.00	83.50	3	17,908	0.02%
2018/04/18	0	0.00	3	84.30	83.10	-3	17,921	-0.02%
2018/04/17	3	83.00	7	83.63	83.00	-4	17,958	-0.02%
2018/04/16	3	83.67	3	81.20	82.60	0	18,044	0.00%
2018/04/13	6	84.02	6	84.75	84.80	0	18,169	0.00%
2018/04/12	7	84.66	1	86.60	85.00	6	18,343	0.03%
2018/04/11	35	81.64	46	84.34	86.00	-11	18,776	-0.06%
2018/04/10	33	90.93	33	89.08	83.30	0	18,412	0.00%
2018/04/09	26	87.53	37	88.19	92.50	-11	17,913	-0.06%
2018/04/03	31	83.21	40	83.03	84.10	-9	17,701	-0.05%
2018/04/02	28	83.29	32	81.76	81.70	-4	17,646	-0.02%
2018/03/31	148	81.87	115	80.91	80.50	33	17,313	0.19%	大買/大賣/
2018/03/30	48	81.49	66	80.36	83.40	-18	16,682	-0.11%
2018/03/29	49	73.38	41	74.97	75.90	8	15,958	0.05%
2018/03/28	5	69.80	5	69.30	69.00	0	15,366	0.00%
2018/03/27	9	70.89	21	70.41	69.50	-12	15,310	-0.08%
2018/03/26	10	69.75	22	69.02	70.00	-12	15,026	-0.08%
2018/03/23	69	66.19	57	66.00	67.50	12	14,647	0.08%
2018/03/22	19	67.68	41	66.84	65.70	-22	14,338	-0.15%
2018/03/21	18	66.07	27	65.85	65.70	-9	13,650	-0.07%
2018/03/20	10	64.20	0	0.00	64.30	10	13,424	0.07%
2018/03/19	24	64.90	22	65.14	63.10	2	13,399	0.01%
2018/03/16	9	62.08	9	61.94	61.20	0	13,028	0.00%
2018/03/15	12	61.16	15	61.59	61.40	-3	12,907	-0.02%
2018/03/14	16	60.44	7	60.73	61.00	9	12,787	0.07%
2018/03/13	37	63.09	22	61.21	60.00	15	12,630	0.12%
2018/03/12	4	60.45	18	61.64	62.90	-14	12,141	-0.12%
2018/03/08	0	0.00	9	58.10	58.50	-9	11,720	-0.08%
2018/03/07	1	61.50	3	59.00	58.00	-2	11,607	-0.02%
2018/03/06	7	60.19	5	59.46	60.70	2	11,486	0.02%
2018/03/02	4	62.95	7	62.41	61.80	-3	10,941	-0.03%
2018/03/01	10	63.00	10	62.05	63.50	0	10,699	0.00%
2018/02/27	9	61.19	8	61.70	62.50	1	10,391	0.01%
2018/02/26	2	58.30	4	58.00	59.00	-2	10,017	-0.02%
2018/02/23	12	65.92	7	67.69	56.50	5	9,342	0.05%
2018/02/22	27	60.53	50	61.86	62.70	-23	8,886	-0.26%
2018/02/21	10	55.50	0	0.00	57.00	10	8,514	0.12%
2018/02/12	3	49.00	2	50.80	51.90	1	8,049	0.01%
2018/02/09	4	46.23	3	45.95	47.20	1	7,837	0.01%
2018/02/08	4	47.83	3	48.68	46.30	1	7,587	0.01%
2018/02/07	0	0.00	10	54.00	48.95	-10	7,199	-0.14%
2018/02/06	30	56.17	16	57.46	52.20	14	6,565	0.21%
2018/02/05	12	56.28	16	57.75	58.00	-4	5,914	-0.07%
2018/02/02	15	50.40	27	52.56	52.80	-12	5,273	-0.23%
2018/02/01	9	45.38	16	47.65	48.00	-7	4,891	-0.14%
2018/01/31	1	41.20	21	42.10	43.65	-20	4,577	-0.44%
2018/01/30	0	0.00	10	40.05	39.70	-10	4,503	-0.22%
2018/01/29	0	0.00	5	40.65	39.70	-5	4,515	-0.11%
2018/01/26	1	39.65	26	39.55	40.00	-25	4,440	-0.56%
2018/01/25	0	0.00	10	41.80	42.00	-10	4,341	-0.23%
2018/01/24	0	0.00	15	41.22	41.55	-15	4,329	-0.35%
2018/01/23	0	0.00	10	40.95	41.60	-10	4,313	-0.23%
2018/01/22	0	0.00	10	39.45	39.45	-10	4,293	-0.23%
2018/01/18	0	0.00	15	36.98	37.50	-15	4,220	-0.36%
2018/01/17	0	0.00	4	33.23	34.10	-4	4,175	-0.10%
2018/01/10	0	0.00	1	41.10	41.10	-1	3,707	-0.03%
2018/01/08	0	0.00	2	33.78	34.00	-2	3,450	-0.06%
2018/01/05	25	29.45	13	30.20	30.95	12	3,223	0.37%
2018/01/04	0	0.00	13	27.85	28.15	-13	2,767	-0.47%
2018/01/03	1	23.65	11	25.45	25.60	-10	2,512	-0.40%
2018/01/02	0	0.00	4	22.81	23.30	-4	2,309	-0.17%