世紀鋼 (9958)-統一-高雄券商分點個股進出

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－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄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	1	290.50	3	292.83	287.00	-2	8,717	-0.02%
2024/05/29	5	296.20	15	303.80	292.00	-10	8,655	-0.12%
2024/05/28	2	301.50	12	305.13	302.00	-10	8,624	-0.12%
2024/05/27	28	302.89	7	300.50	297.00	21	8,627	0.24%
2024/05/24	4	296.38	6	297.75	299.50	-2	8,472	-0.02%
2024/05/23	3	289.33	1	288.50	288.50	2	8,346	0.02%
2024/05/22	7	292.21	10	293.60	294.50	-3	8,328	-0.04%
2024/05/21	6	257.33	19	264.21	275.50	-13	8,077	-0.16%
2024/05/20	0	0.00	5	253.30	250.50	-5	7,769	-0.06%
2024/05/17	19	249.34	0	0.00	252.50	19	7,690	0.25%
2024/05/16	4	248.38	21	248.57	243.00	-17	7,576	-0.22%
2024/05/15	16	257.44	16	257.22	240.50	0	7,505	0.00%
2024/05/14	6	244.50	5	247.30	248.50	1	7,230	0.01%
2024/05/13	21	236.02	5	237.40	236.00	16	6,998	0.23%
2024/05/10	2	223.50	0	0.00	224.50	2	6,820	0.03%
2024/05/09	8	226.50	8	229.69	225.50	0	6,721	0.00%
2024/05/08	0	0.00	1	220.50	231.00	-1	6,564	-0.02%
2024/05/07	2	213.75	0	0.00	210.00	2	6,467	0.03%
2024/05/03	0	0.00	7	231.00	230.00	-7	6,489	-0.11%
2024/04/29	0	0.00	8	220.06	217.50	-8	6,652	-0.12%
2024/04/26	7	212.50	1	216.00	212.50	6	6,693	0.09%
2024/04/25	4	199.50	6	205.25	207.50	-2	6,699	-0.03%
2024/04/23	1	193.00	0	0.00	194.00	1	6,756	0.01%
2024/04/22	1	204.00	0	0.00	198.00	1	6,803	0.01%
2024/04/19	1	208.50	3	215.00	212.00	-2	6,981	-0.03%
2024/04/18	1	215.00	0	0.00	215.50	1	6,969	0.01%
2024/04/17	11	217.05	2	220.00	216.50	9	6,996	0.13%
2024/04/16	5	212.40	4	208.63	211.50	1	7,118	0.01%
2024/04/15	1	211.50	6	213.33	210.00	-5	7,041	-0.07%
2024/04/12	4	204.63	1	206.50	206.50	3	6,916	0.04%
2024/04/11	2	202.75	0	0.00	200.50	2	6,878	0.03%
2024/04/10	0	0.00	1	217.00	222.50	-1	6,709	-0.01%
2024/04/09	3	212.00	2	215.00	212.00	1	6,606	0.02%
2024/04/08	1	210.00	1	214.00	213.50	0	6,659	0.00%
2024/04/03	0	0.00	1	215.50	216.00	-1	6,637	-0.02%
2024/04/02	1	212.00	0	0.00	212.50	1	6,604	0.02%
2024/04/01	1.1	220.17	1	225.00	217.00	0.1	6,618	0.00%
2024/03/29	1	219.50	0	0.00	218.50	1	6,595	0.02%
2024/03/28	7	224.29	6	222.08	221.00	1	6,601	0.02%
2024/03/26	26	233.85	27	229.20	228.50	-1	6,614	-0.02%
2024/03/22	0	0.00	1	227.00	221.00	-1	6,440	-0.02%
2024/03/21	1	218.50	1	222.00	219.50	0	6,438	0.00%
2024/03/20	1	205.50	1	208.50	207.50	0	6,744	0.00%
2024/03/19	2	219.50	0	0.00	217.50	2	6,635	0.03%
2024/03/15	2	229.00	2	230.75	225.00	0	6,641	0.00%
2024/03/14	2	239.50	4	237.75	232.00	-2	6,668	-0.03%
2024/03/13	6	250.08	6	252.50	246.00	0	6,671	0.00%
2024/03/12	1	230.00	14	239.46	248.50	-13	6,712	-0.19%
2024/03/11	0	0.00	9	233.50	230.50	-9	6,718	-0.13%
2024/03/08	0	0.00	2	237.50	238.50	-2	6,830	-0.03%
2024/03/07	1	241.50	1	241.00	241.00	0	6,793	0.00%
2024/03/06	1	248.00	0	0.00	248.00	1	6,691	0.01%
2024/03/05	1	246.00	1	252.50	249.00	0	6,663	0.00%
2024/03/04	1	260.00	1	262.00	252.50	0	6,596	0.00%
2024/03/01	3	258.83	3	257.33	260.00	0	6,539	0.00%
2024/02/27	2	250.50	0	0.00	249.50	2	6,532	0.03%
2024/02/26	1	255.00	1	254.50	254.00	0	6,507	0.00%
2024/02/16	2	248.75	2	245.75	248.00	0	6,428	0.00%
2024/02/15	1	232.00	0	0.00	235.00	1	6,407	0.02%
2024/02/01	1	219.50	1	221.00	217.00	0	6,831	0.00%
2024/01/30	3	223.83	4	225.25	222.50	-1	6,893	-0.01%
2024/01/29	7	225.57	6	223.67	225.00	1	6,876	0.01%
2024/01/26	3	219.67	5	218.80	219.50	-2	6,900	-0.03%
2024/01/25	3	218.50	1	217.00	217.00	2	6,971	0.03%
2024/01/23	1	222.00	1	224.00	220.50	0	7,271	0.00%
2024/01/22	3	203.83	4	200.88	205.50	-1	7,049	-0.01%
2024/01/19	4	193.63	4	195.63	191.00	0	6,986	0.00%
2024/01/18	4	198.50	3	199.00	197.00	1	6,972	0.01%
2024/01/17	1	198.50	1	206.00	205.00	0	6,919	0.00%
2024/01/15	2	204.50	4.1	195.29	203.50	-2.1	6,744	-0.03%
2024/01/12	0	0.00	1	192.50	189.00	-1	6,546	-0.02%
2024/01/11	1	190.50	2	187.75	191.50	-1	6,489	-0.02%
2024/01/10	17.1	186.54	15	185.47	189.00	2.1	6,488	0.03%
2024/01/09	0	0.00	1	185.50	186.50	-1	6,323	-0.02%
2024/01/05	0	0.00	3	182.50	183.50	-3	6,336	-0.05%
2024/01/04	4	178.63	1	177.50	180.00	3	6,296	0.05%
2024/01/03	0	0.00	1	176.00	177.50	-1	6,295	-0.02%
2024/01/02	2	176.00	0	0.00	173.50	2	6,320	0.03%
2023/12/29	0	0.00	1	172.50	174.50	-1	6,333	-0.02%
2023/12/28	1	172.50	2	171.50	173.50	-1	6,368	-0.02%
2023/12/27	1	169.50	1	168.50	168.00	0	6,389	0.00%
2023/12/26	0	0.00	2	170.00	172.50	-2	6,375	-0.03%
2023/12/25	2	169.50	4	172.63	168.00	-2	6,407	-0.03%
2023/12/22	2	172.50	2	174.25	171.50	0	6,401	0.00%
2023/12/21	4	173.88	2	172.75	173.50	2	6,430	0.03%
2023/12/20	2	180.00	2	181.00	178.00	0	6,423	0.00%
2023/12/19	2	177.75	2	177.50	181.50	0	6,383	0.00%
2023/12/18	1	181.50	5	177.10	181.50	-4	6,314	-0.06%
2023/12/15	24	192.67	28	180.50	172.00	-4	6,262	-0.06%
2023/12/14	3	188.50	1	187.00	186.50	2	5,929	0.03%
2023/12/12	0	0.00	1	181.50	181.00	-1	6,307	-0.02%
2023/12/11	1	177.50	0	0.00	179.00	1	6,307	0.02%
2023/12/05	60	180.00	60	181.00	179.00	0	6,182	0.00%
2023/11/27	1	168.00	2.1	167.00	166.50	-1.1	6,305	-0.02%
2023/11/24	0.1	173.50	2	171.75	173.50	-1.9	6,299	-0.03%
2023/11/20	4	166.13	3	165.50	165.50	1	6,356	0.02%
2023/11/16	1	170.50	4	167.75	170.00	-3	6,303	-0.05%
2023/11/15	1	166.00	0	0.00	165.50	1	6,246	0.02%
2023/11/14	0	0.00	1	166.50	169.00	-1	6,146	-0.02%
2023/11/13	11	168.68	12	172.38	166.00	-1	6,074	-0.02%
2023/11/10	6	155.67	6	156.92	159.00	0	5,813	0.00%
2023/11/09	1	146.50	3	149.17	151.00	-2	5,631	-0.04%
2023/11/08	0	0.00	1	142.00	147.00	-1	5,657	-0.02%
2023/11/07	4	140.00	0	0.00	140.00	4	5,620	0.07%
2023/11/06	0	0.00	1	143.00	141.00	-1	5,696	-0.02%
2023/11/03	2	137.50	0	0.00	140.00	2	5,700	0.04%
2023/11/02	4	140.00	2	143.25	139.50	2	5,716	0.03%
2023/11/01	1	143.50	1	142.50	143.50	0	5,589	0.00%
2023/10/31	1	159.00	0	0.00	150.50	1	5,324	0.02%
2023/10/27	0	0.00	0.1	168.00	167.50	-0.1	5,387	0.00%
2023/10/26	1	168.00	0	0.00	164.00	1	5,434	0.02%
2023/10/24	1	172.00	0	0.00	172.00	1	5,466	0.02%
2023/10/19	0	0.00	10	174.50	173.00	-10	5,913	-0.17%
2023/10/17	0	0.00	1	178.50	179.50	-1	5,956	-0.02%
2023/10/16	0	0.00	5	177.50	175.50	-5	6,000	-0.08%
2023/10/13	7	171.71	7	172.14	172.00	0	6,119	0.00%
2023/10/12	6	175.50	5	174.50	175.50	1	6,335	0.02%
2023/10/06	0	0.00	6	173.92	176.00	-6	6,735	-0.09%
2023/10/05	11	175.68	0	0.00	175.00	11	6,810	0.16%
2023/10/04	0	0.00	1	178.00	182.00	-1	6,988	-0.01%
2023/10/02	0	0.00	1	184.50	182.50	-1	7,640	-0.01%
2023/09/28	1	183.50	0	0.00	181.00	1	7,767	0.01%
2023/09/27	6	183.00	6	180.75	183.00	0	7,818	0.00%
2023/09/25	27	178.31	26	179.17	177.50	1	8,099	0.01%
2023/09/22	6	181.83	7	182.00	181.00	-1	8,446	-0.01%
2023/09/21	45	182.83	45	181.33	181.00	0	8,655	0.00%
2023/09/20	20	183.50	20	184.50	183.00	0	8,701	0.00%
2023/09/19	1	186.50	0	0.00	187.00	1	8,614	0.01%
2023/09/18	62	190.23	47	191.43	188.00	15	8,476	0.18%
2023/09/15	21	177.48	22	178.98	178.50	-1	8,215	-0.01%
2023/09/13	0	0.00	1	161.50	160.50	-1	7,851	-0.01%
2023/09/12	0	0.00	3	169.50	165.50	-3	7,792	-0.04%
2023/09/11	0	0.00	1	170.50	170.00	-1	7,726	-0.01%
2023/09/06	0	0.00	4	170.75	166.00	-4	7,691	-0.05%
2023/09/05	34	164.50	35	164.93	165.00	-1	7,660	-0.01%
2023/09/04	0	0.00	1	159.00	159.00	-1	7,600	-0.01%
2023/08/31	1	160.00	29	159.45	160.00	-28	7,547	-0.37%
2023/08/30	32	157.08	33	159.06	157.50	-1	7,489	-0.01%
2023/08/29	0	0.00	7	158.93	157.00	-7	7,445	-0.09%
2023/08/25	1	143.50	8	143.75	144.00	-7	7,256	-0.10%
2023/08/23	3	139.00	3	142.50	142.00	0	7,413	0.00%
2023/08/21	0	0.00	1	139.50	138.50	-1	7,474	-0.01%
2023/08/18	5	142.10	0	0.00	138.50	5	7,510	0.07%
2023/08/17	36	142.00	0	0.00	143.50	36	7,497	0.48%
2023/08/16	1	137.50	0	0.00	137.00	1	7,498	0.01%
2023/08/15	1	139.00	0	0.00	140.00	1	7,496	0.01%
2023/08/14	4	135.88	3	135.67	139.00	1	7,452	0.01%
2023/08/11	2	144.50	0.2	142.50	143.50	1.8	7,361	0.02%
2023/08/08	3	158.00	0	0.00	157.00	3	7,172	0.04%
2023/08/07	0	0.00	1	153.00	153.00	-1	7,096	-0.01%
2023/08/04	0	0.00	1	152.00	153.00	-1	7,112	-0.01%
2023/08/02	0.1	151.25	10	151.50	151.50	-9.9	7,156	-0.14%
2023/08/01	1	154.00	5	162.50	156.00	-4	7,157	-0.06%
2023/07/31	2	160.50	16	164.44	160.50	-14	7,087	-0.20%
2023/07/28	3.1	165.52	1	165.00	165.50	2.1	7,045	0.03%
2023/07/27	0	0.00	6	163.33	163.50	-6	7,092	-0.08%
2023/07/26	26	165.65	25	163.96	164.00	1	7,021	0.01%
2023/07/25	26	159.17	33	162.14	164.50	-7	6,878	-0.10%
2023/07/24	92	157.61	93	160.82	158.50	-1	6,735	-0.01%
2023/07/21	2	145.00	12	147.79	149.50	-10	6,458	-0.15%
2023/07/20	5	147.00	21	147.14	147.50	-16	6,443	-0.25%
2023/07/19	7	143.43	15	145.00	142.50	-8	6,420	-0.12%
2023/07/18	54	143.83	0	0.00	141.50	54	6,490	0.83%
2023/07/17	125	149.88	159	148.53	149.00	-34	6,392	-0.53%	大買/大賣/
2023/07/14	32	145.56	22	147.82	144.00	10	6,242	0.16%
2023/07/13	24	144.88	22	147.55	144.50	2	6,123	0.03%
2023/07/12	10	140.90	17	141.41	143.00	-7	5,938	-0.12%
2023/07/11	7	143.64	0	0.00	140.50	7	5,853	0.12%
2023/07/10	17	146.44	2	144.25	146.00	15	5,727	0.26%
2023/07/07	15	137.57	17	137.76	144.00	-2	5,747	-0.03%
2023/07/06	11	134.59	23	135.33	136.50	-12	5,326	-0.23%
2023/07/05	15	130.93	1	131.00	131.00	14	5,329	0.26%
2023/07/04	19	135.32	2	133.75	133.50	17	5,304	0.32%
2023/07/03	5	137.90	3	139.50	137.50	2	5,175	0.04%
2023/06/30	3	133.00	11	135.09	136.00	-8	4,961	-0.16%
2023/06/29	1	126.50	7	129.07	129.50	-6	4,553	-0.13%
2023/06/28	0	0.00	9	114.78	118.00	-9	4,363	-0.21%
2023/06/27	0	0.00	1	113.00	113.00	-1	4,255	-0.02%
2023/06/16	1	113.00	1	113.50	113.00	0	4,261	0.00%
2023/06/15	0	0.00	1	113.00	113.00	-1	4,258	-0.02%
2023/06/14	13	109.19	2	110.50	111.00	11	4,242	0.26%
2023/06/13	2	109.25	0	0.00	108.50	2	4,231	0.05%
2023/06/12	10	113.00	2	112.75	112.50	8	4,226	0.19%
2023/06/09	5	115.00	2	115.50	116.00	3	4,198	0.07%
2023/06/07	1	111.50	1	112.00	112.50	0	4,176	0.00%
2023/06/06	1	108.50	0	0.00	110.00	1	4,162	0.02%
2023/06/02	0	0.00	2	111.50	110.00	-2	4,182	-0.05%
2023/06/01	0	0.00	1	110.00	111.00	-1	4,174	-0.02%
2023/05/30	1	110.00	2	110.00	109.50	-1	4,128	-0.02%
2023/05/29	1	110.00	3	108.67	109.50	-2	4,073	-0.05%
2023/05/26	0	0.00	10	102.70	103.00	-10	3,928	-0.25%
2023/05/24	5	99.08	0	0.00	98.60	5	3,857	0.13%
2023/05/23	3	103.00	0	0.00	101.00	3	3,851	0.08%
2023/05/22	1	102.50	1	103.00	102.50	0	3,926	0.00%
2023/05/17	0	0.00	1	100.50	100.00	-1	3,948	-0.03%
2023/05/15	0	0.00	2	98.40	98.20	-2	3,957	-0.05%
2023/05/12	1	98.80	0	0.00	100.00	1	3,985	0.03%
2023/05/09	2	105.75	0	0.00	103.00	2	3,939	0.05%
2023/05/03	1	115.00	0	0.00	116.00	1	4,009	0.02%
2023/04/24	4	113.13	0	0.00	113.50	4	3,966	0.10%
2023/04/21	1	114.50	4	116.88	115.00	-3	3,934	-0.08%
2023/04/20	6	114.83	4	117.13	114.50	2	3,810	0.05%
2023/04/19	1	116.50	2	117.75	115.50	-1	3,799	-0.03%
2023/04/18	0	0.00	2	114.50	114.00	-2	3,722	-0.05%
2023/04/17	0	0.00	1	117.50	115.50	-1	3,711	-0.03%
2023/04/14	2	112.25	0.3	112.40	112.00	1.8	3,647	0.05%
2023/04/13	1	111.00	2.1	112.71	112.50	-1.1	3,634	-0.03%
2023/04/12	0	0.00	1	111.00	112.50	-1	3,558	-0.03%
2023/04/11	1	104.00	1	105.00	106.00	0	3,367	0.00%
2023/04/10	1	105.00	1.1	106.42	105.00	-0.1	3,443	0.00%
2023/04/07	0	0.00	5	102.00	102.50	-5	3,296	-0.15%
2023/04/06	0	0.00	5	96.80	98.00	-5	3,247	-0.15%
2023/03/31	5.1	93.52	0	0.00	94.60	5.1	3,358	0.15%
2023/03/30	1	92.30	0	0.00	92.40	1	3,436	0.03%
2023/03/23	4	99.08	0	0.00	99.00	4	3,527	0.11%
2023/03/22	0	0.00	1	98.40	98.30	-1	3,549	-0.03%
2023/03/21	3	98.87	1	100.50	98.50	2	3,565	0.06%
2023/03/20	3	98.87	2	100.10	99.50	1	3,563	0.03%
2023/03/16	1	96.00	0	0.00	96.10	1	3,686	0.03%
2023/03/14	6	99.83	0	0.00	99.50	6	3,823	0.16%
2023/03/13	0	0.00	1	102.00	102.00	-1	3,864	-0.03%
2023/03/07	1	106.50	0	0.00	107.00	1	3,966	0.03%
2023/03/02	1	102.50	0	0.00	102.50	1	3,986	0.03%
2023/02/24	0	0.00	1	105.00	104.00	-1	4,103	-0.02%
2023/02/21	0	0.00	2	106.75	105.50	-2	4,176	-0.05%
2023/02/20	3	105.17	3.1	104.06	106.50	-0.1	4,187	0.00%
2023/02/16	3	99.60	0	0.00	99.00	3	4,124	0.07%
2023/02/14	0	0.00	2	99.05	99.00	-2	4,113	-0.05%
2023/02/13	3	96.97	3	97.20	96.90	0	4,129	0.00%
2023/02/09	1	97.80	2	97.80	97.70	-1	4,117	-0.02%
2023/02/08	1	98.50	0	0.00	98.40	1	4,093	0.02%
2023/02/06	4	101.63	1.2	104.94	99.60	2.8	4,063	0.07%
2023/02/03	2	104.00	2	105.25	105.00	0	3,971	0.00%
2023/02/01	0.1	105.50	1	104.50	105.00	-0.9	3,987	-0.02%
2023/01/31	0	0.00	3	98.00	99.10	-3	3,898	-0.08%
2023/01/12	1	93.70	1	93.40	92.60	0	4,140	0.00%
2023/01/11	0.1	93.50	0	0.00	93.30	0.1	4,190	0.00%
2023/01/10	0.1	93.10	2	92.70	93.30	-1.9	4,159	-0.05%
2023/01/09	0.1	92.40	2	92.40	93.30	-1.9	4,100	-0.05%
2023/01/05	3	90.03	0	0.00	89.50	3	4,011	0.07%
2023/01/03	0	0.00	2	90.80	90.90	-2	3,951	-0.05%
2022/12/30	1	89.00	0	0.00	88.60	1	3,912	0.03%
2022/12/29	1	91.90	0	0.00	90.80	1	3,854	0.03%
2022/12/28	0	91.00	3	92.43	91.90	-3	3,763	-0.08%
2022/12/26	1	86.60	0	0.00	86.20	1	3,627	0.03%
2022/12/21	2	83.60	0	0.00	83.70	2	3,507	0.06%
2022/12/20	0	0.00	10	82.70	81.70	-10	3,520	-0.28%
2022/12/16	11	89.28	0	0.00	87.70	11	3,573	0.31%
2022/12/09	2	89.40	0	0.00	88.50	2	3,476	0.06%
2022/12/08	0	0.00	10	88.90	90.00	-10	3,421	-0.29%
2022/12/02	0	0.00	5	87.40	88.70	-5	3,095	-0.16%
2022/11/29	0	0.00	5	84.80	85.10	-5	2,969	-0.17%
2022/11/22	5	82.80	0	0.00	82.90	5	2,816	0.18%
2022/11/21	0	0.00	5	85.80	86.30	-5	2,738	-0.18%
2022/11/18	5	80.50	0	0.00	79.50	5	2,648	0.19%
2022/11/17	0	0.00	5	82.30	82.00	-5	2,654	-0.19%
2022/11/16	5	80.40	0	0.00	81.90	5	2,656	0.19%
2022/11/14	0	0.00	5	81.80	81.70	-5	2,645	-0.19%
2022/11/11	5	78.50	0	0.00	78.50	5	2,801	0.18%
2022/11/10	0	0.00	5	80.10	79.60	-5	3,002	-0.17%
2022/11/07	0	0.00	4	79.03	79.40	-4	2,957	-0.14%
2022/11/03	0	0.00	4	78.50	78.40	-4	2,957	-0.14%
2022/11/02	0	0.00	2	79.10	78.70	-2	2,941	-0.07%
2022/10/31	6	78.00	2	78.60	77.00	4	2,895	0.14%
2022/10/26	0	0.00	4	79.40	80.00	-4	2,780	-0.14%
2022/10/25	3	78.67	2	78.80	80.00	1	2,724	0.04%
2022/10/24	0	0.00	1	78.00	78.10	-1	2,582	-0.04%
2022/10/19	2	70.50	1	71.30	70.40	1	2,376	0.04%
2022/10/17	1	64.80	0	0.00	64.80	1	2,358	0.04%
2022/10/05	1	66.40	0	0.00	66.20	1	2,505	0.04%
2022/09/28	0	0.00	1	62.70	63.00	-1	2,539	-0.04%
2022/08/30	1	86.40	1	86.50	86.50	0	3,228	0.00%
2022/08/26	1	86.00	0	0.00	86.10	1	3,237	0.03%
2022/08/25	0	0.00	1	88.60	87.70	-1	3,223	-0.03%
2022/08/24	0	0.00	1	88.20	88.20	-1	3,225	-0.03%
2022/08/18	1.1	83.81	3	82.50	83.90	-1.9	3,198	-0.06%
2022/08/17	6.1	92.39	0	0.00	88.00	6.1	3,013	0.20%
2022/08/11	1	99.50	0	0.00	99.10	1	2,927	0.03%
2022/08/10	0	0.00	1	101.50	101.00	-1	2,940	-0.03%
2022/08/09	1	101.00	0	0.00	101.00	1	2,968	0.03%
2022/08/05	1	98.30	0	0.00	98.90	1	3,159	0.03%
2022/08/02	3	98.90	0	0.00	98.90	3	3,214	0.09%
2022/07/28	0	0.00	1	101.50	100.50	-1	3,278	-0.03%
2022/07/25	0	0.00	2	100.50	100.00	-2	3,457	-0.06%
2022/07/22	0	0.00	1	99.30	98.00	-1	3,576	-0.03%
2022/07/19	0	97.80	1	97.60	97.40	-1	4,609	-0.02%
2022/07/18	1	93.30	0	0.00	94.50	1	4,654	0.02%
2022/07/15	1	95.00	0	0.00	94.40	1	4,720	0.02%
2022/07/13	3	99.10	0	0.00	96.40	3	4,957	0.06%
2022/07/12	4	99.23	3	98.83	98.00	1	5,311	0.02%
2022/07/08	1	105.00	0	0.00	105.00	1	6,030	0.02%
2022/07/07	0	0.00	3	106.00	106.00	-3	6,067	-0.05%
2022/07/05	1	112.50	1	114.00	112.50	0	6,141	0.00%
2022/07/04	3	109.00	0	0.00	112.50	3	6,096	0.05%
2022/07/01	0	0.00	1	109.01	109.00	-1	6,082	-0.02%
2022/06/30	0	0.00	1	111.50	110.50	-1	6,034	-0.02%
2022/06/28	0	110.50	7	109.36	108.50	-7	6,091	-0.11%
2022/06/27	1	107.50	0	0.00	108.00	1	6,062	0.02%
2022/06/24	0	0.00	4	104.00	107.50	-4	6,191	-0.06%
2022/06/23	3	100.17	3	100.67	101.50	0	6,235	0.00%
2022/06/21	1	100.00	0	0.00	101.00	1	6,577	0.02%
2022/06/20	2	100.25	1	101.50	99.80	1	6,562	0.02%
2022/06/17	0	0.00	1	101.00	101.00	-1	6,524	-0.02%
2022/06/16	0	0.00	6	107.50	105.50	-6	6,414	-0.09%
2022/06/15	10	109.65	9	111.78	108.00	1	6,386	0.02%
2022/06/14	1	110.00	0	0.00	110.00	1	6,176	0.02%
2022/06/13	0	0.00	0	113.00	112.00	0	6,137	0.00%
2022/06/10	0	115.50	0	0.00	113.50	0	6,130	0.00%
2022/06/09	2	114.50	3	115.33	114.50	-1	6,112	-0.02%
2022/06/08	8	113.00	0	0.00	113.50	8	6,089	0.13%
2022/06/07	1	113.50	0	0.00	114.00	1	6,089	0.02%
2022/06/02	0	0.00	0	114.00	112.50	0	6,122	0.00%
2022/05/31	0	0.00	1	115.50	116.00	-1	6,126	-0.02%
2022/05/30	3	116.00	5	117.00	116.50	-2	6,120	-0.03%
2022/05/26	3	114.00	2	116.00	112.50	1	6,065	0.02%
2022/05/25	2	115.00	3	116.00	115.00	-1	6,042	-0.02%
2022/05/24	4	116.25	0	0.00	114.50	4	6,028	0.07%
2022/05/23	0	0.00	2	118.50	119.50	-2	5,968	-0.03%
2022/05/20	4	119.63	4	120.88	117.50	0	5,961	0.00%
2022/05/19	8	117.75	8	118.13	119.00	0	5,901	0.00%
2022/05/18	6	120.17	6	119.17	120.00	0	5,866	0.00%
2022/05/17	4	117.63	3	119.17	118.50	1	5,839	0.02%
2022/05/16	8	116.38	6	118.00	118.50	2	5,809	0.03%
2022/05/13	7	118.07	10	118.20	116.00	-3	5,750	-0.05%
2022/05/12	6	115.00	1	113.00	112.00	5	5,612	0.09%
2022/05/09	0	0.00	1	118.00	116.00	-1	5,528	-0.02%
2022/05/06	0	0.00	1	121.50	119.50	-1	5,498	-0.02%
2022/05/05	7	122.57	4	123.00	122.00	3	5,479	0.05%
2022/05/04	3	122.00	1	123.50	120.50	2	5,462	0.04%
2022/05/03	13	124.31	13	125.42	123.50	0	5,418	0.00%
2022/04/29	7	127.64	10	126.25	127.50	-3	5,388	-0.06%
2022/04/28	16	128.97	11	131.00	125.00	5	5,336	0.09%
2022/04/27	21	131.76	22	130.98	134.00	-1	5,177	-0.02%
2022/04/26	205	134.52	218	134.81	133.50	-13	5,001	-0.26%	大買/大賣/
2022/04/25	5	127.60	6	125.67	127.50	-1	4,210	-0.02%
2022/04/22	11	128.27	5	128.30	128.50	6	4,124	0.15%
2022/04/21	26	129.37	0	0.00	127.50	26	4,080	0.64%
2022/04/20	3	132.00	1	131.00	131.00	2	4,037	0.05%
2022/04/19	5	132.40	7	133.64	133.50	-2	3,920	-0.05%
2022/04/18	91	132.21	95	131.76	132.50	-4	3,801	-0.11%
2022/04/15	558	132.49	565	132.57	130.50	-7	3,517	-0.20%	大買/大賣/
2022/04/14	66	123.59	70	123.99	124.00	-4	3,058	-0.13%
2022/04/12	3	118.50	11	117.45	118.50	-8	2,793	-0.29%
2022/04/11	2	118.00	3	117.32	115.00	-1	2,716	-0.04%
2022/04/07	1	115.00	0	0.00	112.00	1	2,655	0.04%
2022/04/01	2	115.50	1	115.50	115.50	1	2,591	0.04%
2022/03/30	2	113.50	0	0.00	112.50	2	2,432	0.08%
2022/03/29	5	115.30	0	0.00	113.50	5	2,388	0.21%
2022/03/28	1	116.50	0	0.00	121.50	1	2,230	0.04%
2022/03/25	5	118.00	1	120.00	119.00	4	2,145	0.19%
2022/03/24	8	119.50	8	121.00	119.50	0	2,259	0.00%
2022/03/21	0	0.00	1	110.50	109.50	-1	2,209	-0.05%
2022/03/18	1	109.50	1	109.00	109.00	0	2,212	0.00%
2022/03/11	0	105.50	0	0.00	106.50	0	2,213	0.00%
2022/03/10	5	105.80	0	0.00	106.50	5	2,216	0.23%
2022/03/08	1	106.50	0	0.00	105.00	1	2,187	0.05%
2022/03/04	0	0.00	2	113.00	112.00	-2	2,133	-0.09%
2022/03/03	1	114.00	0	0.00	114.00	1	2,133	0.05%
2022/02/22	1	111.50	1	112.00	111.50	0	2,257	0.00%
2022/02/18	0	0.00	1	111.50	111.50	-1	2,228	-0.04%
2022/02/11	2	111.25	0	0.00	111.50	2	2,342	0.09%
2022/01/26	1	105.50	0	0.00	106.00	1	2,482	0.04%
2022/01/21	1	111.00	0	0.00	111.00	1	2,549	0.04%
2022/01/18	1	115.50	0	0.00	115.50	1	2,674	0.04%
2022/01/17	1	114.00	1	113.50	114.00	0	2,671	0.00%
2022/01/14	4	115.00	0	0.00	115.00	4	2,695	0.15%
2022/01/13	2	117.75	2	118.00	116.00	0	2,717	0.00%
2022/01/11	6	117.00	2	117.00	116.50	4	2,728	0.15%
2022/01/10	3	118.50	8	119.19	121.00	-5	2,728	-0.18%
2022/01/07	0	0.00	4	116.63	116.50	-4	2,746	-0.15%
2022/01/04	1	113.50	0	0.00	113.00	1	2,989	0.03%
2021/12/20	8	117.06	7	118.36	114.00	1	5,569	0.02%
2021/12/17	1	118.50	0	0.00	116.50	1	5,313	0.02%
2021/12/16	0	0.00	2	110.00	111.00	-2	5,099	-0.04%
2021/12/13	0	0.00	1	109.50	110.00	-1	5,102	-0.02%
2021/12/10	1	108.50	0	0.00	108.50	1	5,104	0.02%
2021/12/09	0	0.00	1	110.00	110.00	-1	5,102	-0.02%
2021/12/08	1	111.50	0	0.00	110.50	1	5,113	0.02%
2021/12/06	1	109.50	1	110.50	110.50	0	5,157	0.00%
2021/12/03	0	0.00	1	111.50	110.50	-1	5,182	-0.02%
2021/11/26	0	0.00	4	111.88	110.00	-4	5,190	-0.08%
2021/11/24	0	0.00	5	115.50	112.00	-5	5,212	-0.10%
2021/11/22	1	112.00	0	0.00	109.50	1	5,143	0.02%
2021/11/19	0	0.00	1	111.50	111.50	-1	5,154	-0.02%
2021/11/17	0	0.00	6	108.00	107.50	-6	5,138	-0.12%
2021/11/15	5	109.00	0	0.00	109.00	5	5,155	0.10%
2021/11/10	1	114.00	1	115.50	114.00	0	5,123	0.00%
2021/11/08	6	116.00	7	115.36	114.00	-1	5,101	-0.02%
2021/11/05	0	0.00	1	110.00	110.50	-1	5,044	-0.02%
2021/11/02	5	111.50	0	0.00	111.50	5	5,088	0.10%
2021/11/01	1	115.00	6	117.42	115.00	-5	5,076	-0.10%
2021/10/29	5	112.50	3	113.33	113.00	2	5,063	0.04%
2021/10/28	2	115.00	10	115.55	114.00	-8	5,017	-0.16%
2021/10/26	1	106.00	0	0.00	106.00	1	4,881	0.02%
2021/10/25	0	0.00	1	106.00	105.50	-1	4,873	-0.02%
2021/10/21	0	0.00	1	106.50	108.00	-1	4,909	-0.02%
2021/10/20	1	109.00	0	0.00	106.50	1	4,874	0.02%
2021/10/19	1	108.00	1	108.00	108.00	0	4,845	0.00%
2021/10/15	6	108.67	2	109.00	110.50	4	4,826	0.08%
2021/10/14	10.1	113.69	0	0.00	111.50	10.1	4,733	0.21%
2021/10/13	5	113.80	8	115.00	118.00	-3	4,607	-0.07%
2021/10/12	10	117.30	3	122.00	113.00	7	4,523	0.15%
2021/10/08	12	122.04	11	123.05	121.00	1	4,420	0.02%
2021/10/07	24	119.23	22	119.93	123.50	2	4,316	0.05%
2021/10/06	266	129.54	271.2	129.64	122.00	-5.2	4,053	-0.13%	大買/大賣/
2021/10/05	15	117.80	13	117.54	123.50	2	3,406	0.06%
2021/10/04	16	116.75	23.1	117.65	121.50	-7.1	3,164	-0.22%
2021/10/01	51	117.17	68	118.60	113.00	-17	2,791	-0.61%
2021/09/30	623.5	115.97	605.1	115.94	116.50	18.4	2,257	0.82%	大買/大賣/
2021/09/29	0	0.00	1	108.00	106.00	-1	2,115	-0.05%
2021/09/28	0.5	103.00	1	103.50	103.50	-0.5	2,203	-0.02%
2021/09/15	3	104.83	0	0.00	104.50	3	2,857	0.10%
2021/08/31	1	112.00	0	0.00	112.00	1	5,146	0.02%
2021/08/26	1	117.00	1	115.00	115.00	0	5,594	0.00%
2021/08/23	1	109.00	0	0.00	109.50	1	5,800	0.02%
2021/08/18	0	0.00	1	115.00	115.00	-1	5,895	-0.02%
2021/08/10	1	115.50	10	120.30	115.50	-9	6,044	-0.15%
2021/08/09	10	117.35	0	0.00	119.50	10	6,130	0.16%
2021/08/06	1	120.00	0	0.00	116.50	1	6,187	0.02%
2021/08/04	5	119.00	1	118.50	118.50	4	6,460	0.06%
2021/07/30	0	0.00	1	123.00	121.50	-1	7,098	-0.01%
2021/07/29	1	123.50	0	0.00	122.00	1	7,252	0.01%
2021/07/22	0	0.00	0.1	127.50	126.50	-0.1	7,517	0.00%
2021/07/21	1.2	127.50	0	0.00	127.50	1.2	7,536	0.02%
2021/07/20	0	0.00	1	131.00	129.00	-1	7,521	-0.01%
2021/07/19	1	130.00	2	130.50	129.50	-1	7,501	-0.01%
2021/07/16	3	128.67	0	0.00	128.00	3	7,575	0.04%
2021/07/15	0	0.00	5	129.90	131.00	-5	7,606	-0.07%
2021/07/13	2.1	129.00	0	0.00	126.00	2.1	7,810	0.03%
2021/07/09	0	0.00	3	130.67	129.00	-3	7,879	-0.04%
2021/07/08	1	130.00	0	0.00	133.50	1	7,911	0.01%
2021/07/06	0	135.00	0	0.00	134.00	0	7,945	0.00%
2021/07/05	5	137.20	2	136.50	136.00	3	7,924	0.04%
2021/07/01	5	133.70	5	132.70	129.50	0	7,797	0.00%
2021/06/30	6	134.00	12	134.63	134.00	-6	7,705	-0.08%
2021/06/29	14	132.93	13	134.12	131.50	1	7,616	0.01%
2021/06/28	8	132.31	5	132.60	131.50	3	7,515	0.04%
2021/06/23	4	137.25	8	140.31	134.00	-4	7,310	-0.05%
2021/06/22	18	140.31	28.1	138.20	137.50	-10.1	7,170	-0.14%
2021/06/21	5	132.10	15	133.03	133.50	-10	6,799	-0.15%
2021/06/18	4.1	132.38	5	133.80	132.50	-1	6,703	-0.01%
2021/06/17	9	133.17	7	134.64	132.50	2	6,614	0.03%
2021/06/16	18	133.17	18	133.47	132.50	0	6,410	0.00%
2021/06/15	11	128.41	22	129.32	130.00	-11	6,149	-0.18%
2021/06/11	471	128.76	489	126.16	124.50	-18	5,929	-0.30%	大買/大賣/
2021/06/10	97	123.00	90	123.92	121.50	7	5,562	0.13%
2021/06/09	19	121.61	11	119.00	123.50	8	5,306	0.15%
2021/06/07	2	111.00	0	0.00	111.50	2	5,059	0.04%
2021/06/04	10	123.20	4	120.75	116.00	6	4,986	0.12%
2021/06/02	0	0.00	1.1	115.50	115.00	-1.1	4,624	-0.02%
2021/06/01	5	112.00	0	0.00	113.50	5	4,574	0.11%
2021/05/31	1	109.00	15	112.20	110.50	-14	4,564	-0.31%
2021/05/28	1.1	108.00	0	0.00	106.00	1.1	4,450	0.02%
2021/05/27	1	104.50	1	104.00	105.50	0	4,400	0.00%
2021/05/26	1.1	103.05	0	0.00	104.50	1.1	4,505	0.02%
2021/05/25	1	103.50	0	0.00	103.50	1	4,499	0.02%
2021/05/21	5	103.50	0	0.00	104.00	5	4,565	0.11%
2021/05/20	5	104.70	5	105.80	101.50	0	4,619	0.00%
2021/05/19	3	105.67	7	107.00	106.00	-4	4,617	-0.09%
2021/05/18	6	101.83	11	99.96	104.50	-5	4,604	-0.11%
2021/05/17	15	99.25	10	99.97	95.50	5	4,577	0.11%
2021/05/14	16.1	106.98	8	109.81	106.00	8.1	4,465	0.18%
2021/05/13	16	103.84	12	104.17	106.00	4	4,390	0.09%
2021/05/12	20	109.53	35	111.89	105.50	-15	4,288	-0.35%
2021/05/11	33	119.05	72	121.49	116.00	-39	4,090	-0.95%
2021/05/10	17	123.65	6	121.92	122.50	11	3,867	0.28%
2021/05/07	8	116.44	8	118.00	116.50	0	3,558	0.00%
2021/05/06	13	116.04	3	115.67	119.00	10	3,469	0.29%
2021/05/05	0.1	107.50	0	0.00	109.00	0.1	3,343	0.00%
2021/05/04	22	105.55	5	109.90	106.50	17	3,356	0.51%
2021/05/03	4	116.25	2	118.50	112.00	2	3,386	0.06%
2021/04/29	1	116.00	1	116.50	116.00	0	3,283	0.00%
2021/04/22	6	115.24	4	117.25	112.00	2	3,332	0.06%
2021/04/21	3	116.50	4	117.75	116.50	-1	3,284	-0.03%
2021/04/20	5	117.70	9	120.17	117.50	-4	3,261	-0.12%
2021/04/19	2	116.75	9	115.56	119.00	-7	3,242	-0.22%
2021/04/16	2	114.00	0	0.00	114.00	2	3,150	0.06%
2021/04/14	5	109.10	2	111.75	110.50	3	3,196	0.09%
2021/04/13	2	112.50	1	113.50	110.50	1	3,157	0.03%
2021/04/12	4	110.63	1	109.00	112.00	3	3,162	0.09%
2021/04/09	1	108.00	1	109.00	108.00	0	3,138	0.00%
2021/04/08	1	111.00	3	109.33	110.50	-2	3,123	-0.06%
2021/04/01	1	105.50	0	0.00	106.00	1	3,207	0.03%
2021/03/30	1	105.00	1	108.50	108.50	0	3,245	0.00%
2021/03/25	1	105.00	0	0.00	105.00	1	3,485	0.03%
2021/03/24	3	105.83	0	0.00	106.00	3	3,537	0.08%
2021/03/22	1	111.00	0	0.00	111.00	1	3,572	0.03%
2021/03/19	0	0.00	1	111.50	111.50	-1	3,659	-0.03%
2021/03/18	2	113.50	3	115.17	113.50	-1	3,700	-0.03%
2021/03/17	2	113.50	0	0.00	114.00	2	3,728	0.05%
2021/03/12	1	112.00	0	0.00	112.00	1	3,859	0.03%
2021/03/11	1	114.00	0	0.00	113.50	1	3,876	0.03%
2021/03/10	1	112.50	0	0.00	113.50	1	3,905	0.03%
2021/03/08	3	111.00	0	0.00	110.50	3	3,991	0.08%
2021/03/03	1	114.50	3	115.17	114.00	-2	4,160	-0.05%
2021/03/02	2	115.50	1	116.50	113.50	1	4,227	0.02%
2021/02/26	42	120.54	5	119.20	114.00	37	4,366	0.85%
2021/02/24	1	114.00	3	113.00	114.00	-2	4,359	-0.05%
2021/02/23	4	114.75	2	113.75	115.50	2	4,389	0.05%
2021/02/22	0	0.00	1	114.00	115.00	-1	4,366	-0.02%
2021/02/19	1	110.50	0	0.00	111.50	1	4,314	0.02%
2021/02/18	1	109.50	1	108.50	109.50	0	4,362	0.00%
2021/02/17	0	0.00	1	107.50	108.00	-1	4,402	-0.02%
2021/02/04	0	0.00	1	104.00	105.00	-1	4,417	-0.02%
2021/02/03	0	0.00	2	103.25	102.00	-2	4,432	-0.05%
2021/01/28	1	104.00	1	104.00	104.00	0	4,753	0.00%
2021/01/27	1	106.00	1	106.50	106.50	0	4,791	0.00%
2021/01/26	0	0.00	3	107.50	109.00	-3	4,830	-0.06%
2021/01/25	4	110.13	5	110.30	110.50	-1	4,821	-0.02%
2021/01/22	3	104.50	1	105.00	105.00	2	4,748	0.04%
2021/01/21	0	0.00	1	99.00	100.50	-1	4,716	-0.02%
2021/01/15	2	101.50	3	102.00	100.50	-1	4,794	-0.02%
2021/01/14	0	0.00	1.3	103.27	103.50	-1.3	4,842	-0.03%
2021/01/11	1	107.00	0.3	107.50	106.00	0.7	4,880	0.01%
2021/01/08	9	112.17	3	109.33	109.00	6	4,914	0.12%
2021/01/07	4	111.63	1	110.50	113.50	3	4,952	0.06%
2021/01/04	0	0.00	1	105.00	109.50	-1	5,885	-0.02%
2020/12/31	4	107.50	6	108.00	107.00	-2	5,926	-0.03%
2020/12/30	1	107.50	1	108.50	109.00	0	6,274	0.00%
2020/12/29	2	109.25	3	111.00	109.00	-1	6,638	-0.02%
2020/12/28	3	110.83	1	110.00	110.00	2	6,673	0.03%
2020/12/25	1	112.00	0	0.00	112.50	1	6,715	0.01%
2020/12/24	7	113.29	3	115.00	113.00	4	6,845	0.06%
2020/12/23	4	113.88	4	114.00	113.50	0	7,092	0.00%
2020/12/22	4	118.75	3	120.83	113.50	1	7,963	0.01%
2020/12/21	2	118.50	4	116.25	118.50	-2	7,993	-0.03%
2020/12/17	5	110.00	0	0.00	110.50	5	8,124	0.06%
2020/12/15	3	113.83	0	0.00	111.50	3	8,619	0.03%
2020/12/14	1	118.00	0	0.00	116.50	1	8,628	0.01%
2020/12/11	2	121.25	0	0.00	120.00	2	8,708	0.02%
2020/12/10	1	125.50	2	123.25	121.50	-1	8,802	-0.01%
2020/12/09	1	123.00	1	122.00	122.00	0	9,052	0.00%
2020/12/08	0	0.00	0.1	122.00	121.50	-0.1	9,665	0.00%
2020/12/04	3	124.67	6	124.00	124.00	-3	10,280	-0.03%
2020/12/03	3	127.17	2	127.50	126.00	1	10,551	0.01%
2020/12/02	0	0.00	1	127.00	126.00	-1	11,057	-0.01%
2020/11/30	2.1	131.01	4	132.25	130.50	-1.9	11,330	-0.02%
2020/11/27	2.5	128.60	0	0.00	129.00	2.5	11,394	0.02%
2020/11/26	1	127.00	11	128.41	127.00	-10	11,696	-0.09%
2020/11/25	0.3	124.01	0	0.00	125.50	0.3	12,113	0.00%
2020/11/24	11	120.00	0	0.00	120.00	11	12,092	0.09%
2020/11/23	3	122.00	0	0.00	122.00	3	12,418	0.02%
2020/11/20	3	123.17	1	123.00	123.50	2	12,613	0.02%
2020/11/19	1	126.50	0	0.00	126.00	1	12,815	0.01%
2020/11/18	0	0.00	1	124.50	124.50	-1	13,059	-0.01%
2020/11/17	5	126.00	5	124.50	124.00	0	13,204	0.00%
2020/11/16	3	127.17	0	0.00	125.50	3	13,334	0.02%
2020/11/13	1	130.00	0	0.00	130.00	1	13,382	0.01%
2020/11/12	2	129.00	3	129.50	128.50	-1	13,825	-0.01%
2020/11/10	2	132.50	3	133.67	130.50	-1	13,956	-0.01%
2020/11/09	12	134.38	11	134.09	134.00	1	14,046	0.01%
2020/11/06	2	131.25	2	131.50	131.00	0	13,998	0.00%
2020/11/05	5	130.20	5	132.40	130.00	0	14,170	0.00%
2020/11/04	8	132.94	7	131.21	129.50	1	14,447	0.01%
2020/11/03	7	132.21	6	131.58	131.50	1	14,817	0.01%
2020/11/02	2	127.75	2	128.50	127.50	0	14,818	0.00%
2020/10/30	12	133.29	11	131.73	130.00	1	14,818	0.01%
2020/10/29	1.1	132.53	2	132.50	132.00	-0.9	14,959	-0.01%
2020/10/28	2	135.00	3	133.83	133.50	-1	14,980	-0.01%
2020/10/27	4	129.40	4	130.88	132.00	0	14,965	0.00%
2020/10/26	3	131.17	2	133.00	130.00	1	15,370	0.01%
2020/10/23	1	132.00	0	0.00	132.00	1	15,697	0.01%
2020/10/22	21	130.88	20	128.93	131.00	1	15,679	0.01%
2020/10/21	2	132.50	2	134.00	132.00	0	15,659	0.00%
2020/10/20	1	131.50	1	132.50	132.50	0	15,711	0.00%
2020/10/19	3	134.67	2	136.00	135.00	1	15,682	0.01%
2020/10/16	3	136.00	123	137.52	134.50	-120	15,822	-0.76%	大賣/鉅額交易
2020/10/15	8	139.06	8	140.75	138.00	0	15,821	0.00%
2020/10/14	27	141.31	24	142.48	141.50	3	15,766	0.02%
2020/10/13	155	141.51	52	140.19	139.50	103	15,613	0.66%	大買/鉅額交易
2020/10/12	8	137.81	7	137.79	139.00	1	15,189	0.01%
2020/10/08	15	135.47	14	136.32	135.00	1	15,200	0.01%
2020/10/07	45	137.62	43	138.92	135.50	2	15,128	0.01%
2020/10/06	254	137.68	258	137.50	138.00	-4	14,831	-0.03%	大買/大賣/
2020/10/05	112	129.99	101	129.98	130.00	11	14,654	0.08%	大買/大賣/
2020/09/30	3	127.00	8	124.75	128.00	-5	14,650	-0.03%
2020/09/29	2	125.00	2	122.50	125.00	0	14,619	0.00%
2020/09/28	4	123.88	4	124.50	124.00	0	14,564	0.00%
2020/09/25	290	136.94	291	136.18	123.50	-1	14,299	-0.01%	大買/大賣/
2020/09/24	11	132.41	11	132.55	131.00	0	13,382	0.00%
2020/09/23	5	131.40	1	132.50	133.00	4	13,238	0.03%
2020/09/22	2	131.75	152	129.52	130.00	-150	13,125	-1.14%	大賣/鉅額交易
2020/09/21	57	134.25	58	135.52	132.00	-1	13,008	-0.01%
2020/09/18	191	134.90	41	134.95	135.00	150	12,802	1.17%	大買/鉅額交易
2020/09/17	1	129.50	0	0.00	129.00	1	12,474	0.01%
2020/09/16	2	131.00	1	132.00	132.00	1	12,394	0.01%
2020/09/15	1	129.00	0	0.00	129.50	1	12,266	0.01%
2020/09/14	19	127.18	22	127.20	129.00	-3	12,154	-0.02%
2020/09/11	193	135.89	192	137.82	130.50	1	11,857	0.01%	大買/大賣/
2020/09/10	2	133.00	151	131.34	133.50	-149	11,230	-1.33%	大賣/鉅額交易
2020/09/09	160	131.47	162	131.51	134.00	-2	10,947	-0.02%	大買/大賣/
2020/09/08	5	127.90	2	130.00	127.00	3	10,630	0.03%
2020/09/07	186	132.99	37	135.49	132.50	149	10,371	1.44%	大買/鉅額交易
2020/09/04	2	123.25	2	122.00	124.00	0	9,944	0.00%
2020/09/03	16	124.41	18	124.83	124.50	-2	9,887	-0.02%
2020/09/02	8	122.56	8	123.00	123.50	0	9,735	0.00%
2020/09/01	23	122.65	21	122.21	120.00	2	9,670	0.02%
2020/08/31	61	122.43	62	122.77	123.00	-1	9,339	-0.01%
2020/08/28	2	112.75	1	113.00	113.50	1	8,874	0.01%
2020/08/27	6	114.33	1	116.50	113.50	5	8,776	0.06%
2020/08/26	51	110.56	54	110.98	113.50	-3	8,455	-0.04%
2020/08/25	10	112.00	11	108.18	108.00	-1	8,298	-0.01%
2020/08/24	4	107.00	8	105.94	108.00	-4	8,316	-0.05%
2020/08/21	4	101.25	0	0.00	102.50	4	8,429	0.05%
2020/08/20	1	99.00	162	100.88	99.00	-161	8,356	-1.93%	大賣/鉅額交易
2020/08/19	156	105.67	1	107.00	105.50	155	8,192	1.89%	大買/鉅額交易
2020/08/18	84	108.13	98	106.13	105.00	-14	8,084	-0.17%
2020/08/17	17	99.98	9	100.34	101.00	8	7,657	0.10%
2020/08/14	10	99.54	125	99.78	98.50	-115	7,612	-1.51%	大賣/鉅額交易
2020/08/13	128	99.95	4	97.90	99.40	124	7,588	1.63%	大買/鉅額交易
2020/08/12	5	98.64	4	99.08	98.20	1	7,538	0.01%
2020/08/11	79	100.91	136	100.45	99.10	-57	7,552	-0.75%	大賣/
2020/08/10	102	101.37	94	100.33	98.40	8	7,429	0.11%	大買/
2020/08/07	66	97.38	12	97.65	100.00	54	7,137	0.76%
2020/08/06	2	93.95	11	93.97	93.70	-9	6,803	-0.13%
2020/08/05	1	93.50	0	0.00	93.60	1	6,815	0.01%
2020/08/04	4	94.58	3	94.70	94.00	1	6,837	0.01%
2020/08/03	16	92.76	0	0.00	93.00	16	6,713	0.24%
2020/07/31	1	92.10	1	93.80	92.20	0	6,772	0.00%
2020/07/30	3	94.97	2	93.40	93.50	1	7,089	0.01%
2020/07/29	2	94.70	4	90.63	92.80	-2	7,121	-0.03%
2020/07/28	0	0.00	4	88.80	87.60	-4	6,862	-0.06%
2020/07/27	1	89.00	1	89.70	89.30	0	6,882	0.00%
2020/07/24	1	88.60	0	0.00	87.70	1	6,840	0.01%
2020/07/23	5	89.22	1	89.40	89.60	4	6,813	0.06%
2020/07/22	3	88.73	8	90.03	88.40	-5	6,770	-0.07%
2020/07/21	1	88.90	2	88.90	89.10	-1	6,617	-0.02%
2020/07/20	1	87.50	1	88.50	87.90	0	6,546	0.00%
2020/07/17	2	87.50	1	88.40	86.60	1	6,502	0.02%
2020/07/16	3	87.17	14	87.52	88.00	-11	6,434	-0.17%
2020/07/15	1	87.20	0	0.00	85.50	1	6,338	0.02%
2020/07/13	3	86.10	3	84.80	84.50	0	6,103	0.00%
2020/07/10	2	87.45	8	86.20	85.20	-6	6,061	-0.10%
2020/07/09	17	84.41	6	84.08	83.70	11	5,844	0.19%
2020/07/07	0	0.00	0.2	82.10	81.50	-0.2	5,885	0.00%
2020/07/06	0.1	85.20	1	85.00	85.00	-0.9	5,861	-0.02%
2020/07/02	1	85.30	0	0.00	84.70	1	5,995	0.02%
2020/06/30	1	83.80	0	0.00	83.80	1	6,148	0.02%
2020/06/29	5	85.78	0	0.00	85.00	5	6,218	0.08%
2020/06/22	0.1	87.30	0	0.00	87.10	0.1	6,343	0.00%
2020/06/19	1	87.20	0	0.00	86.80	1	6,422	0.02%
2020/06/17	1	87.90	2	86.95	86.90	-1	6,542	-0.02%
2020/06/16	0	0.00	6	86.90	86.90	-6	6,739	-0.09%
2020/06/12	2	87.30	0	0.00	87.00	2	7,107	0.03%
2020/06/11	5	88.54	1	87.80	87.40	4	7,441	0.05%
2020/06/10	1	91.00	5	90.30	91.00	-4	7,668	-0.05%
2020/06/08	1	92.10	1	93.50	92.90	0	8,207	0.00%
2020/06/05	0	0.00	1	90.50	91.40	-1	8,337	-0.01%
2020/06/04	1	88.50	0	0.00	88.70	1	8,491	0.01%
2020/06/02	2	89.00	0	0.00	88.90	2	8,813	0.02%
2020/06/01	2	91.20	2	90.60	91.20	0	8,787	0.00%
2020/05/29	28	93.84	29	94.40	89.50	-1	8,748	-0.01%
2020/05/28	2	91.80	25	91.87	91.80	-23	8,599	-0.27%
2020/05/27	0	0.00	30	88.20	87.50	-30	8,429	-0.36%
2020/05/22	1	86.70	2	85.45	84.30	-1	8,761	-0.01%
2020/05/21	2	85.50	4	85.75	85.60	-2	8,736	-0.02%
2020/05/20	2	87.60	3	85.67	84.60	-1	8,723	-0.01%
2020/05/19	1	86.30	0	0.00	86.50	1	8,637	0.01%
2020/05/18	0	0.00	2	85.60	87.70	-2	8,557	-0.02%
2020/05/15	0	0.00	15	83.33	83.20	-15	8,482	-0.18%
2020/05/14	8	85.24	5	86.00	84.20	3	8,460	0.04%
2020/05/13	2	86.60	0	0.00	85.90	2	8,343	0.02%
2020/05/12	1	90.00	1	87.50	87.40	0	8,258	0.00%
2020/05/11	20	88.93	1	89.70	88.10	19	8,179	0.23%
2020/05/07	1	90.10	6	90.10	90.00	-5	8,072	-0.06%
2020/05/06	56	90.81	22	93.37	88.50	34	7,962	0.43%
2020/05/05	26	87.33	78	90.28	91.30	-52	7,567	-0.69%
2020/05/04	1	84.10	1	84.00	83.00	0	7,113	0.00%
2020/04/30	1	83.50	2	83.85	83.80	-1	7,022	-0.01%
2020/04/28	0	0.00	1	81.90	82.50	-1	6,967	-0.01%
2020/04/24	1	79.40	0	0.00	78.60	1	6,939	0.01%
2020/04/23	2	80.90	0	0.00	80.50	2	6,897	0.03%
2020/04/22	1	80.40	2	80.95	81.50	-1	6,872	-0.01%
2020/04/20	1	80.50	0	0.00	81.90	1	6,837	0.01%
2020/04/17	6	83.07	11	82.07	81.80	-5	6,954	-0.07%
2020/04/16	11	83.85	0	0.00	83.70	11	6,962	0.16%
2020/04/13	3	83.40	1	82.00	82.00	2	6,959	0.03%
2020/04/10	15	84.03	15	84.21	84.50	0	6,854	0.00%
2020/04/08	4	83.58	1	83.40	84.30	3	6,713	0.04%
2020/04/07	7	83.59	5	83.82	83.00	2	6,658	0.03%
2020/04/06	2	80.20	1	81.20	81.80	1	6,569	0.02%
2020/04/01	4	78.68	8	77.99	78.90	-4	6,473	-0.06%
2020/03/31	1	76.30	22	74.79	77.70	-21	6,388	-0.33%
2020/03/30	1	74.60	0	0.00	74.10	1	6,324	0.02%
2020/03/27	4	76.00	0	0.00	75.60	4	6,358	0.06%
2020/03/26	0	0.00	1	76.20	75.80	-1	6,378	-0.02%
2020/03/25	12	76.82	0	0.00	75.30	12	6,323	0.19%
2020/03/24	25	74.50	0	0.00	74.60	25	6,241	0.40%
2020/03/20	2	74.50	22	74.98	73.00	-20	6,100	-0.33%
2020/03/19	21	73.13	1	78.70	71.60	20	5,881	0.34%
2020/03/18	1	81.80	2	80.60	79.50	-1	5,633	-0.02%
2020/03/17	58	84.25	7	81.20	78.60	51	5,468	0.93%
2020/03/16	32	86.66	37	86.04	83.60	-5	5,091	-0.10%
2020/03/13	252	81.46	247	81.85	84.40	5	4,749	0.11%	大買/大賣/
2020/03/12	0	0.00	11	78.40	81.00	-11	4,251	-0.26%
2020/03/11	39	83.53	28	83.24	83.00	11	4,036	0.27%
2020/03/10	20	81.05	20	81.13	83.30	0	3,777	0.00%
2020/03/09	80	80.36	80	79.96	78.60	0	3,560	0.00%
2020/03/06	6	79.10	6	79.03	78.70	0	3,313	0.00%
2020/03/04	0	0.00	4	77.40	75.90	-4	3,118	-0.13%
2020/03/02	80	77.73	82	78.33	79.00	-2	2,907	-0.07%
2020/02/27	3	77.00	4	76.88	73.60	-1	2,709	-0.04%
2020/02/26	7	75.40	8	76.68	77.00	-1	2,456	-0.04%
2020/02/25	0	0.00	48	73.23	73.40	-48	2,230	-2.15%
2020/02/24	1	73.20	0	0.00	73.20	1	2,209	0.05%
2020/02/21	0	0.00	4	72.85	73.10	-4	2,184	-0.18%
2020/02/20	3	72.50	0	0.00	72.60	3	2,157	0.14%
2020/02/19	1	72.60	1	73.30	72.30	0	2,161	0.00%
2020/02/18	0	0.00	0.4	71.80	71.80	-0.4	2,151	-0.02%
2020/02/06	0	0.00	1	69.40	68.90	-1	2,498	-0.04%
2020/02/05	5	68.50	3	68.40	68.10	2	2,498	0.08%
2020/01/30	3	68.57	0	0.00	66.90	3	2,568	0.12%
2020/01/14	3	72.20	2	72.50	72.30	1	2,602	0.04%
2020/01/13	11	73.19	2	73.65	72.50	9	2,575	0.35%
2020/01/10	2	70.10	0	0.00	70.10	2	2,429	0.08%
2020/01/09	0	0.00	2	68.60	68.50	-2	2,378	-0.08%
2020/01/08	1	69.10	0	0.00	68.00	1	2,370	0.04%
2020/01/03	0	0.00	1	71.60	71.40	-1	2,505	-0.04%
2020/01/02	1	72.70	1	73.50	72.60	0	2,547	0.00%
2019/12/30	1	72.90	1	73.10	72.30	0	2,545	0.00%
2019/12/27	0	0.00	1	72.00	72.10	-1	2,547	-0.04%
2019/12/26	1	72.40	0	0.00	72.10	1	2,562	0.04%
2019/12/25	0	0.00	21	72.89	72.60	-21	2,559	-0.82%
2019/12/24	20	75.31	0	0.00	75.00	20	2,531	0.79%
2019/12/23	2	75.05	3	75.23	75.80	-1	2,496	-0.04%
2019/12/20	6	73.33	1	73.20	73.20	5	2,407	0.21%
2019/12/19	1	72.90	0	0.00	72.70	1	2,446	0.04%
2019/12/18	0	0.00	1	73.00	73.20	-1	2,448	-0.04%
2019/12/16	0	0.00	1	72.50	72.00	-1	2,484	-0.04%
2019/12/10	1	72.00	0	0.00	71.80	1	2,719	0.04%
2019/12/05	0	0.00	7	71.31	71.20	-7	2,834	-0.25%
2019/12/04	7	71.10	0	0.00	71.20	7	2,892	0.24%
2019/12/03	0	0.00	1	71.80	71.50	-1	2,916	-0.03%
2019/12/02	1	70.20	0	0.00	70.60	1	2,969	0.03%
2019/11/29	2	71.65	0	0.00	71.40	2	3,058	0.07%
2019/11/26	0	0.00	1	73.60	73.80	-1	3,088	-0.03%
2019/11/25	0	0.00	1	72.40	72.70	-1	3,105	-0.03%
2019/11/22	1	71.80	1	72.00	71.80	0	3,144	0.00%
2019/11/14	1	73.60	1	72.50	72.50	0	3,203	0.00%
2019/11/13	0	0.00	1	74.60	74.20	-1	3,175	-0.03%
2019/11/08	2	75.95	0	0.00	75.60	2	3,100	0.06%
2019/11/07	0	0.00	1	76.30	76.30	-1	3,072	-0.03%
2019/11/06	1	76.00	2	76.90	75.20	-1	3,027	-0.03%
2019/11/05	2	76.75	1	76.40	75.00	1	2,937	0.03%
2019/11/04	1	71.90	3	73.37	73.10	-2	2,784	-0.07%
2019/11/01	1	72.70	0	0.00	72.80	1	2,777	0.04%
2019/10/31	1	72.00	1	71.30	71.30	0	2,826	0.00%
2019/10/29	6	71.00	0	0.00	70.50	6	2,838	0.21%
2019/10/25	2	72.35	1	71.80	71.50	1	3,007	0.03%
2019/10/21	1	74.50	0	0.00	74.40	1	3,257	0.03%
2019/10/17	1	75.00	1	75.20	75.20	0	3,452	0.00%
2019/10/16	1	76.40	0	0.00	75.30	1	3,670	0.03%
2019/10/15	18	76.50	0	0.00	76.00	18	4,065	0.44%
2019/10/14	0	0.00	23	78.50	77.60	-23	4,178	-0.55%
2019/10/09	1	77.00	3	77.00	77.40	-2	4,093	-0.05%
2019/10/08	5	76.64	0	0.00	76.20	5	4,021	0.12%
2019/10/03	1	74.90	1	74.60	74.60	0	4,037	0.00%
2019/10/02	31	76.56	1	75.30	75.30	30	4,017	0.75%
2019/10/01	0	0.00	20	75.20	75.30	-20	4,009	-0.50%
2019/09/27	20	74.30	0	0.00	73.90	20	4,033	0.50%
2019/09/24	1	77.00	2	77.90	77.00	-1	3,966	-0.03%
2019/09/20	2	76.30	1	75.80	75.80	1	3,914	0.03%
2019/09/18	1	77.80	0	0.00	77.70	1	3,860	0.03%
2019/09/17	1	77.30	0	0.00	77.30	1	3,835	0.03%
2019/09/16	0	0.00	1	77.80	77.50	-1	3,934	-0.03%
2019/09/12	0	0.00	1	77.00	76.80	-1	3,825	-0.03%
2019/09/11	2	76.30	2	76.10	76.60	0	3,803	0.00%
2019/09/10	3	74.63	3	75.47	74.80	0	3,744	0.00%
2019/09/06	0	0.00	1	76.10	76.00	-1	3,696	-0.03%
2019/09/05	1	74.20	1	74.20	74.20	0	3,689	0.00%
2019/09/04	1	74.60	0	0.00	74.90	1	3,762	0.03%
2019/09/03	1	74.70	2	73.15	74.10	-1	3,726	-0.03%
2019/08/30	1	69.20	0	0.00	69.30	1	3,729	0.03%
2019/08/28	0	0.00	3	69.30	68.00	-3	3,922	-0.08%
2019/08/27	1	71.00	1	69.80	70.00	0	3,929	0.00%
2019/08/26	0	0.00	1	70.20	71.30	-1	3,998	-0.03%
2019/08/23	0	0.00	1	71.70	71.50	-1	3,993	-0.03%
2019/08/22	1	71.50	0	0.00	71.30	1	3,966	0.03%
2019/08/16	0	0.00	1	73.30	73.50	-1	3,934	-0.03%
2019/08/14	1	74.20	0	0.00	72.60	1	3,974	0.03%
2019/08/13	3	74.40	2	74.35	73.40	1	4,081	0.02%
2019/08/08	0	0.00	1	73.50	74.30	-1	4,088	-0.02%
2019/08/07	1	72.10	0	0.00	72.10	1	4,098	0.02%
2019/08/05	1	73.60	1	72.80	72.90	0	4,117	0.00%
2019/08/02	1	73.60	1	73.50	73.40	0	4,112	0.00%
2019/08/01	2	76.75	0	0.00	75.40	2	4,051	0.05%
2019/07/31	2	76.55	5	76.30	76.60	-3	4,034	-0.07%
2019/07/30	2	77.00	2	76.35	75.80	0	4,001	0.00%
2019/07/26	2	81.50	1	81.60	81.60	1	3,842	0.03%
2019/07/25	2	79.95	0	0.00	79.80	2	3,739	0.05%
2019/07/24	20	81.00	21	80.95	79.80	-1	3,714	-0.03%
2019/07/23	2	78.80	1	80.00	79.00	1	3,639	0.03%
2019/07/18	20	78.20	20	80.00	76.80	0	3,515	0.00%
2019/07/17	233	78.19	234	78.33	78.10	-1	3,303	-0.03%	大買/大賣/
2019/07/16	28	74.35	32	73.94	74.00	-4	2,902	-0.14%
2019/07/09	2	70.70	7	70.90	70.50	-5	2,869	-0.17%
2019/07/05	1	68.90	0	0.00	69.20	1	2,877	0.03%
2019/07/02	0	0.00	1	65.80	67.00	-1	2,871	-0.03%
2019/07/01	1	65.10	1	65.60	65.10	0	2,891	0.00%
2019/06/28	1	64.90	0	0.00	64.90	1	2,906	0.03%
2019/06/26	0	0.00	1	66.60	66.40	-1	2,975	-0.03%
2019/06/21	1	66.50	1	66.90	66.90	0	2,962	0.00%
2019/06/20	1	70.20	0	0.00	69.90	1	2,865	0.03%
2019/06/14	0	0.00	2	69.55	69.60	-2	3,334	-0.06%
2019/06/12	2	70.90	2	71.40	70.00	0	3,290	0.00%
2019/06/11	1	69.60	0	0.00	69.30	1	3,206	0.03%
2019/06/10	2	69.75	3	69.90	70.10	-1	3,183	-0.03%
2019/06/05	5	69.14	3	68.03	68.60	2	3,078	0.06%
2019/06/04	0	0.00	1	65.90	66.00	-1	2,931	-0.03%
2019/06/03	1	66.00	2	65.90	64.10	-1	2,900	-0.03%
2019/05/31	28	64.95	27	65.37	65.40	1	2,850	0.04%
2019/05/22	0	0.00	1	64.00	62.40	-1	2,851	-0.04%
2019/05/21	2	63.95	1	63.10	63.10	1	2,864	0.03%
2019/05/20	18	64.98	19	65.17	64.40	-1	2,977	-0.03%
2019/05/17	2	60.35	2	60.80	60.80	0	2,901	0.00%
2019/05/15	0	0.00	1	61.80	62.60	-1	2,945	-0.03%
2019/05/14	1	59.10	2	58.75	60.40	-1	2,978	-0.03%
2019/05/13	1	61.20	0	0.00	59.00	1	3,060	0.03%
2019/05/08	1	63.20	1	64.00	62.70	0	3,271	0.00%
2019/05/07	2	64.20	2	63.85	63.70	0	3,348	0.00%
2019/05/03	1	62.90	1	63.50	63.50	0	3,946	0.00%
2019/04/26	1	63.70	0	0.00	62.40	1	4,083	0.02%
2019/04/25	10	66.05	1	65.10	64.60	9	4,066	0.22%
2019/04/23	1	69.20	1	69.90	68.20	0	4,058	0.00%
2019/04/22	1	68.90	2	69.60	68.90	-1	4,040	-0.02%
2019/04/19	2	69.30	2	68.45	68.20	0	4,055	0.00%
2019/04/18	4	67.95	1	69.80	70.00	3	4,143	0.07%
2019/04/12	0	0.00	11	71.90	71.90	-11	4,313	-0.25%
2019/04/11	1	74.80	1	75.70	74.00	0	4,398	0.00%
2019/04/10	1	74.50	0	0.00	74.50	1	4,433	0.02%
2019/04/09	0	0.00	2	74.20	73.60	-2	4,515	-0.04%
2019/04/08	11	74.18	0	0.00	74.10	11	4,521	0.24%
2019/03/29	1	73.60	0	0.00	74.00	1	4,907	0.02%
2019/03/25	1	74.70	4	74.53	74.00	-3	5,074	-0.06%
2019/03/22	1	76.10	1	76.00	76.30	0	5,057	0.00%
2019/03/21	2	75.20	1	75.60	74.20	1	5,039	0.02%
2019/03/20	0	0.00	1	76.00	75.80	-1	4,979	-0.02%
2019/03/19	0	0.00	1	70.90	72.50	-1	4,803	-0.02%
2019/03/15	0	0.00	1	69.30	69.00	-1	4,770	-0.02%
2019/03/12	1	70.30	2	70.30	69.10	-1	4,923	-0.02%
2019/03/08	3	68.10	0	0.00	69.40	3	5,068	0.06%
2019/03/05	0	0.00	5	68.80	68.90	-5	5,601	-0.09%
2019/03/04	5	70.10	7	70.74	69.10	-2	5,658	-0.04%
2019/02/26	2	69.20	0	0.00	69.20	2	6,016	0.03%
2019/02/21	0	0.00	1	71.10	71.00	-1	6,109	-0.02%
2019/02/20	5	70.10	0	0.00	70.10	5	6,103	0.08%
2019/02/19	2	70.70	6	70.30	70.10	-4	6,159	-0.06%
2019/02/13	6	69.35	9	69.22	68.70	-3	6,744	-0.04%
2019/02/12	0	0.00	5	71.50	70.00	-5	6,721	-0.07%
2019/02/11	25	69.82	15	70.00	69.90	10	6,675	0.15%
2019/01/28	1	66.50	0	0.00	66.30	1	6,809	0.01%
2019/01/25	14	66.11	14	64.57	64.40	0	6,929	0.00%
2019/01/24	25	65.00	41	65.18	65.60	-16	6,718	-0.24%
2019/01/23	50	59.04	35	59.76	60.00	15	6,490	0.23%
2019/01/21	0	0.00	2	54.70	55.20	-2	6,652	-0.03%
2019/01/14	0	0.00	2	54.80	54.20	-2	7,266	-0.03%
2019/01/09	0	0.00	1	53.70	53.00	-1	7,830	-0.01%
2019/01/08	1	52.50	0	0.00	52.50	1	7,968	0.01%
2019/01/07	10	53.20	10	52.80	52.80	0	8,129	0.00%
2019/01/04	2	53.40	0	0.00	52.50	2	8,277	0.02%
2018/12/28	11	65.45	11	64.40	65.00	0	8,801	0.00%
2018/12/25	18	65.44	18	65.62	65.00	0	9,769	0.00%
2018/12/24	3	67.27	3	67.70	67.10	0	10,018	0.00%
2018/12/19	3	59.97	3	59.83	60.50	0	11,468	0.00%
2018/12/13	2	65.00	0	0.00	65.00	2	12,579	0.02%
2018/12/04	1	70.20	0	0.00	69.20	1	14,513	0.01%
2018/11/30	7	67.69	7	68.00	67.80	0	14,973	0.00%
2018/11/29	0	0.00	1	68.70	68.20	-1	14,764	-0.01%
2018/11/28	4	70.90	4	71.70	71.00	0	14,595	0.00%
2018/11/27	3	72.63	2	72.50	73.00	1	14,535	0.01%
2018/11/26	2	72.30	2	71.30	72.30	0	14,478	0.00%
2018/11/23	0	0.00	1	75.00	74.80	-1	14,229	-0.01%
2018/11/22	1	76.50	0	0.00	76.50	1	14,115	0.01%
2018/11/20	0	0.00	2	80.00	80.00	-2	14,013	-0.01%
2018/11/19	2	79.90	0	0.00	80.70	2	14,004	0.01%
2018/11/16	3	81.90	0	0.00	80.30	3	14,049	0.02%
2018/11/15	0	0.00	1	83.10	82.20	-1	13,976	-0.01%
2018/11/14	3	85.43	7	84.41	83.80	-4	13,824	-0.03%
2018/11/13	8	80.31	3	78.77	80.90	5	13,419	0.04%
2018/11/08	1	79.90	4	79.45	78.50	-3	13,296	-0.02%
2018/11/07	5	80.48	6	81.02	80.30	-1	13,236	-0.01%
2018/11/06	5	80.76	3	81.10	79.50	2	13,157	0.02%
2018/11/05	6	79.33	4	79.70	78.60	2	12,993	0.02%
2018/11/02	5	77.70	13	76.33	77.70	-8	12,891	-0.06%
2018/11/01	11	74.57	3	74.10	74.50	8	12,665	0.06%
2018/10/31	7	75.51	6	74.10	74.30	1	12,596	0.01%
2018/10/30	4	74.25	4	70.60	74.20	0	12,473	0.00%
2018/10/29	13	73.98	13	76.45	72.20	0	12,330	0.00%
2018/10/26	9	79.00	9	81.10	77.10	0	12,151	0.00%
2018/10/25	11	79.35	11	78.93	80.00	0	12,043	0.00%
2018/10/24	11	80.97	11	81.78	81.10	0	11,906	0.00%
2018/10/23	2	81.40	7	82.53	81.40	-5	11,815	-0.04%
2018/10/22	7	81.23	6	80.73	81.80	1	11,596	0.01%
2018/10/19	0	0.00	1	77.80	78.70	-1	11,432	-0.01%
2018/10/18	3	75.00	9	75.54	76.90	-6	11,219	-0.05%
2018/10/17	1	76.00	1	75.60	75.00	0	10,919	0.00%
2018/10/16	50	78.20	50	77.74	75.50	0	10,849	0.00%
2018/10/15	5	79.14	6	81.03	78.00	-1	10,703	-0.01%
2018/10/12	84	78.64	89	79.45	81.00	-5	10,551	-0.05%
2018/10/11	94	81.49	88	78.16	77.40	6	10,349	0.06%
2018/10/09	70	83.61	65	84.55	86.00	5	10,213	0.05%
2018/10/08	10	85.10	10	84.40	83.00	0	10,041	0.00%
2018/10/05	16	85.93	16	86.34	86.00	0	9,870	0.00%
2018/10/04	137	85.77	136	87.35	88.90	1	9,556	0.01%	大買/大賣/
2018/10/03	9	86.13	7	89.87	84.30	2	9,225	0.02%
2018/10/02	15	90.72	25	91.16	90.00	-10	8,836	-0.11%
2018/10/01	89	91.15	84	91.63	92.50	5	8,548	0.06%
2018/09/28	124	98.07	317	95.14	90.90	-193	8,092	-2.38%	大買/大賣/鉅額交易
2018/09/27	62	99.05	55	98.91	99.00	7	7,571	0.09%
2018/09/26	318	96.31	221	99.00	100.00	97	7,234	1.34%	大買/大賣/
2018/09/25	107	96.84	213	90.97	91.40	-106	6,718	-1.58%	大買/大賣/鉅額交易
2018/09/21	88	91.06	88	92.87	93.50	0	6,141	0.00%
2018/09/20	1	84.00	4	85.48	86.20	-3	5,790	-0.05%
2018/09/19	86	84.96	3	85.27	84.40	83	5,686	1.46%
2018/09/18	133	86.84	3	84.97	83.50	130	5,687	2.29%	大買/鉅額交易
2018/09/17	70	84.00	70	85.20	85.20	0	5,506	0.00%
2018/09/13	2	84.50	13	83.67	83.10	-11	5,057	-0.22%
2018/09/12	7	83.37	8	81.25	85.00	-1	4,890	-0.02%
2018/09/11	7	78.03	3	77.93	79.50	4	5,000	0.08%
2018/09/10	3	77.00	6.1	76.61	77.50	-3.1	4,947	-0.06%
2018/09/07	18	73.54	7	74.34	74.50	11	4,690	0.23%
2018/09/06	5	70.90	7	71.49	69.30	-2	4,552	-0.04%
2018/09/05	0	0.00	1	64.30	69.70	-1	4,361	-0.02%
2018/09/04	0	0.00	1	63.20	63.40	-1	4,267	-0.02%
2018/08/31	0	0.00	1	64.20	63.80	-1	4,283	-0.02%
2018/08/30	1	64.00	0	0.00	64.10	1	4,310	0.02%
2018/08/24	1	62.00	0	0.00	62.00	1	4,559	0.02%
2018/08/23	6	64.65	7	63.36	62.90	-1	4,554	-0.02%
2018/08/17	1	60.70	0	0.00	60.50	1	4,488	0.02%
2018/07/27	2	68.80	0	0.00	68.80	2	4,530	0.04%
2018/07/26	0	0.00	1	68.00	68.30	-1	4,516	-0.02%
2018/07/24	2	70.65	1	70.00	70.10	1	4,457	0.02%
2018/07/23	1	69.80	1	70.30	70.00	0	4,763	0.00%
2018/07/20	0	0.00	1	68.50	69.00	-1	4,936	-0.02%
2018/07/19	2	68.45	1	68.10	68.30	1	4,961	0.02%
2018/07/18	1	68.30	0	0.00	68.10	1	4,975	0.02%
2018/07/17	6	70.58	6	69.73	67.20	0	4,953	0.00%
2018/07/16	0	0.00	2	68.75	70.60	-2	4,762	-0.04%
2018/07/13	1	64.40	1	64.00	64.20	0	4,662	0.00%
2018/07/12	1	65.00	0	0.00	64.50	1	4,647	0.02%
2018/07/11	0	0.00	1	65.80	64.70	-1	4,662	-0.02%
2018/07/10	2	64.55	1	64.90	65.40	1	4,665	0.02%
2018/07/09	2	62.80	2	63.00	63.40	0	4,700	0.00%
2018/07/06	2	61.50	2	61.05	61.30	0	4,740	0.00%
2018/07/05	2	61.60	2	61.75	61.00	0	5,370	0.00%
2018/07/04	1	60.60	2	61.40	62.40	-1	6,067	-0.02%
2018/07/03	1	61.30	2	61.20	60.10	-1	6,390	-0.02%
2018/06/29	0	0.00	1	64.60	63.50	-1	7,054	-0.01%
2018/06/28	1	64.00	0	0.00	63.90	1	7,658	0.01%
2018/06/27	11	67.32	13	64.90	62.70	-2	8,332	-0.02%
2018/06/26	5	63.20	6	63.18	64.90	-1	8,802	-0.01%
2018/06/25	1	62.50	3	64.30	62.10	-2	8,792	-0.02%
2018/06/22	4	63.88	1	62.30	61.60	3	8,963	0.03%
2018/06/21	2	69.55	3	69.17	66.20	-1	9,315	-0.01%
2018/06/20	12	70.46	13	71.38	70.20	-1	9,496	-0.01%
2018/06/19	4	67.30	2	67.15	69.50	2	9,680	0.02%
2018/06/15	15	63.83	15	63.27	63.20	0	9,827	0.00%
2018/06/14	0	0.00	2	64.40	62.50	-2	9,898	-0.02%
2018/06/13	1	59.90	1	59.90	60.60	0	10,054	0.00%
2018/06/12	0	0.00	2	55.20	55.10	-2	10,117	-0.02%
2018/06/08	1	55.00	0	0.00	54.70	1	10,384	0.01%
2018/06/07	1	58.00	0	0.00	56.60	1	10,840	0.01%
2018/06/06	0	0.00	1	59.10	58.90	-1	11,129	-0.01%
2018/06/05	0	0.00	4	57.55	56.20	-4	11,160	-0.04%
2018/06/04	8	58.24	1	58.60	58.00	7	11,225	0.06%
2018/05/28	2	49.95	2	50.40	50.30	0	12,283	0.00%
2018/05/24	1	59.40	2	59.20	59.00	-1	13,238	-0.01%
2018/05/23	2	60.35	1	59.40	59.20	1	13,666	0.01%
2018/05/16	0	0.00	1	51.40	51.40	-1	15,251	-0.01%
2018/05/15	0	0.00	1	51.50	51.00	-1	15,889	-0.01%
2018/05/09	0	0.00	1	45.60	49.00	-1	17,854	-0.01%
2018/05/07	1	51.00	0	0.00	52.00	1	17,936	0.01%
2018/04/27	35	71.27	36	72.74	73.80	-1	18,128	-0.01%
2018/04/26	4	78.98	3	80.03	73.70	1	17,823	0.01%
2018/04/24	0	0.00	1	80.00	81.00	-1	17,647	-0.01%
2018/04/20	1	82.60	1	83.00	82.60	0	17,939	0.00%
2018/04/19	0	0.00	1	83.50	83.50	-1	17,908	-0.01%
2018/04/18	0	0.00	1	83.10	83.10	-1	17,921	-0.01%
2018/04/17	1	84.00	2	81.75	83.00	-1	17,958	-0.01%
2018/04/16	1	84.80	1	83.80	82.60	0	18,044	0.00%
2018/04/12	0	0.00	1	83.00	85.00	-1	18,343	-0.01%
2018/04/11	58	84.62	56	85.04	86.00	2	18,776	0.01%
2018/04/10	69	95.49	69	93.06	83.30	0	18,412	0.00%
2018/04/09	101	87.47	110	92.10	92.50	-9	17,913	-0.05%	大買/大賣/
2018/04/03	10	83.64	8	82.80	84.10	2	17,701	0.01%
2018/04/02	173	82.36	162	82.11	81.70	11	17,646	0.06%	大買/大賣/
2018/03/31	37	80.90	41	81.63	80.50	-4	17,313	-0.02%
2018/03/30	124	80.05	120	82.39	83.40	4	16,682	0.02%	大買/大賣/
2018/03/29	107	73.98	107	74.91	75.90	0	15,958	0.00%	大買/大賣/
2018/03/28	4	70.10	6	69.53	69.00	-2	15,366	-0.01%
2018/03/27	94	70.88	99	70.09	69.50	-5	15,310	-0.03%
2018/03/26	4	68.80	4	68.73	70.00	0	15,026	0.00%
2018/03/23	35	66.67	55	67.03	67.50	-20	14,647	-0.14%
2018/03/22	16	68.14	18	68.38	65.70	-2	14,338	-0.01%
2018/03/21	66	67.37	146	65.22	65.70	-80	13,650	-0.59%	大賣/
2018/03/20	3	63.83	4	63.68	64.30	-1	13,424	-0.01%
2018/03/19	168	66.15	103	63.78	63.10	65	13,399	0.49%	大買/大賣/
2018/03/16	116	62.42	108	61.80	61.20	8	13,028	0.06%	大買/大賣/
2018/03/15	13	60.43	17	61.09	61.40	-4	12,907	-0.03%
2018/03/14	12	61.88	2	61.70	61.00	10	12,787	0.08%
2018/03/13	31	64.13	10	63.45	60.00	21	12,630	0.17%
2018/03/12	7	60.59	6	58.82	62.90	1	12,141	0.01%
2018/03/09	5	58.72	4	59.20	57.20	1	11,822	0.01%
2018/03/08	2	58.30	3	58.20	58.50	-1	11,720	-0.01%
2018/03/07	6	60.12	5	60.84	58.00	1	11,607	0.01%
2018/03/06	18	58.29	17	58.63	60.70	1	11,486	0.01%
2018/03/05	6	59.08	7	59.23	59.00	-1	11,234	-0.01%
2018/03/02	7	62.89	7	62.90	61.80	0	10,941	0.00%
2018/03/01	106	63.03	102	63.44	63.50	4	10,699	0.04%	大買/大賣/
2018/02/27	100	61.69	97	62.19	62.50	3	10,391	0.03%
2018/02/26	69	54.09	65	54.96	59.00	4	10,017	0.04%
2018/02/23	14	66.31	13	67.25	56.50	1	9,342	0.01%
2018/02/22	14	60.91	25	61.65	62.70	-11	8,886	-0.12%
2018/02/21	22	54.88	78.6	53.85	57.00	-56.6	8,514	-0.66%
2018/02/12	13	51.30	63	51.63	51.90	-50	8,049	-0.62%
2018/02/09	119	43.72	56	46.23	47.20	63	7,837	0.80%	大買/
2018/02/08	81	49.89	32	47.05	46.30	49	7,587	0.65%
2018/02/07	26	51.92	18	52.81	48.95	8	7,199	0.11%
2018/02/06	2	53.50	67	55.58	52.20	-65	6,565	-0.99%
2018/02/05	16	56.27	17	56.26	58.00	-1	5,914	-0.02%
2018/02/02	3	52.10	1	52.80	52.80	2	5,273	0.04%
2018/02/01	15	47.41	13	47.91	48.00	2	4,891	0.04%
2018/01/29	15	40.60	15	40.95	39.70	0	4,515	0.00%
2018/01/26	25	39.90	0	0.00	40.00	25	4,440	0.56%
2018/01/22	0	0.00	1	37.55	39.45	-1	4,293	-0.02%
2018/01/17	0	0.00	1	29.70	34.10	-1	4,175	-0.02%
2018/01/10	0	0.00	1	41.10	41.10	-1	3,707	-0.03%
2018/01/09	2	36.68	0	0.00	37.40	2	3,597	0.06%
2018/01/08	8	33.60	8	33.93	34.00	0	3,450	0.00%
2018/01/05	23	27.78	3	30.05	30.95	20	3,223	0.62%
2018/01/04	20	26.80	0	28.15	28.15	20	2,767	0.72%
2018/01/03	1	24.50	5	24.81	25.60	-4	2,512	-0.16%
2018/01/02	2	21.95	2	22.15	23.30	0	2,309	0.00%