世紀鋼 (9958)-大昌-樹林券商分點個股進出

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

世紀鋼

(9958)

可現股當沖

股價
212.0
漲跌
▼3.5
漲幅
-1.62%
成交量
7,046張
產業
上市鋼鐵類股
814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－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	0.00	0.1	216.00	212.00	-0.1	6,981	0.00%
2024/04/18	1	215.50	1	214.50	215.50	0	6,969	0.00%
2024/04/17	2	221.50	51	220.49	216.50	-49	6,996	-0.70%
2024/04/16	2	211.50	42	211.43	211.50	-40	7,118	-0.56%
2024/04/15	1.1	214.59	3.2	214.18	210.00	-2.1	7,041	-0.03%
2024/04/11	62.2	212.06	0	0.00	200.50	62.2	6,878	0.90%
2024/04/10	0	0.00	11	226.77	222.50	-11	6,709	-0.16%
2024/04/09	2	212.00	0	0.00	212.00	2	6,606	0.03%
2024/04/08	20	210.50	20	213.50	213.50	0	6,659	0.00%
2024/04/03	7	212.71	1	215.00	216.00	6	6,637	0.09%
2024/04/02	3	214.83	0	0.00	212.50	3	6,604	0.05%
2024/04/01	54	218.89	51	225.34	217.00	3	6,618	0.05%
2024/03/29	1	220.00	1	218.50	218.50	0	6,595	0.00%
2024/03/28	9	223.00	4	225.25	221.00	5	6,601	0.08%
2024/03/27	4	227.50	3	228.67	221.50	1	6,580	0.02%
2024/03/26	22	234.32	1.2	240.71	228.50	20.8	6,614	0.31%
2024/03/25	301.2	237.50	302	233.11	237.50	-0.8	6,471	-0.01%	大買/大賣/
2024/03/22	2	224.25	3	226.17	221.00	-1	6,440	-0.02%
2024/03/21	2	216.50	4	217.25	219.50	-2	6,438	-0.03%
2024/03/20	7	207.14	5.5	207.45	207.50	1.5	6,744	0.02%
2024/03/19	1	220.00	1	217.50	217.50	0	6,635	0.00%
2024/03/18	2	220.25	0	0.00	224.00	2	6,628	0.03%
2024/03/13	3	254.50	4	249.63	246.00	-1	6,671	-0.01%
2024/03/12	0	0.00	3	248.00	248.50	-3	6,712	-0.04%
2024/03/11	1	237.50	0	0.00	230.50	1	6,718	0.01%
2024/03/08	1	241.00	51	238.40	238.50	-50	6,830	-0.73%
2024/03/07	52	238.16	0	0.00	241.00	52	6,793	0.77%
2024/03/05	3	246.33	1	249.00	249.00	2	6,663	0.03%
2024/03/04	151	259.64	0	0.00	252.50	151	6,596	2.29%	大買/鉅額交易
2024/03/01	53	253.52	0	0.00	260.00	53	6,539	0.81%
2024/02/29	211	264.73	2.1	262.36	257.50	208.9	6,506	3.21%	大買/鉅額交易
2024/02/27	4	255.00	3.2	249.91	249.50	0.8	6,532	0.01%
2024/02/26	1.3	257.50	0.2	253.00	254.00	1.1	6,507	0.02%
2024/02/23	2	263.75	2.1	255.68	253.00	-0.1	6,487	0.00%
2024/02/22	0.2	255.50	3.2	249.22	254.50	-3	6,364	-0.05%
2024/02/21	3	237.83	0	0.00	236.50	3	6,285	0.05%
2024/02/20	0.1	238.50	0	0.00	237.50	0.1	6,315	0.00%
2024/02/19	103.1	244.72	0.1	242.21	240.50	103	6,365	1.62%	大買/鉅額交易
2024/02/16	4	244.13	1	249.50	248.00	3	6,428	0.05%
2024/02/15	2.6	230.33	2	234.25	235.00	0.6	6,407	0.01%
2024/02/05	0	0.00	150	221.00	219.00	-150	6,563	-2.29%	大賣/鉅額交易
2024/02/02	3	217.83	3	217.00	216.50	0	6,768	0.00%
2024/01/31	50	218.00	0	0.00	219.00	50	6,912	0.72%
2024/01/29	31	217.05	81.1	226.73	225.00	-50.1	6,876	-0.73%
2024/01/26	101	219.04	1	219.50	219.50	100	6,900	1.45%	大買/
2024/01/25	1	213.00	0	0.00	217.00	1	6,971	0.01%
2024/01/24	51	220.40	1	216.50	216.50	50	7,217	0.69%
2024/01/23	2.2	220.84	10	213.80	220.50	-7.8	7,271	-0.11%
2024/01/22	7	205.21	7	199.43	205.50	0	7,049	0.00%
2024/01/19	5	192.90	462	191.02	191.00	-457	6,986	-6.54%	大賣/鉅額交易
2024/01/18	2	201.75	320	197.00	197.00	-318	6,972	-4.56%	大賣/鉅額交易
2024/01/17	1	207.00	1	205.00	205.00	0	6,919	0.00%
2024/01/16	0	0.00	0	202.00	204.50	0	6,830	0.00%
2024/01/15	6	195.42	638	199.81	203.50	-632	6,744	-9.37%	大賣/鉅額交易
2024/01/12	0	0.00	2	190.00	189.00	-2	6,546	-0.03%
2024/01/11	1	187.00	5	189.00	191.50	-4	6,489	-0.06%
2024/01/10	2	186.50	0	0.00	189.00	2	6,488	0.03%
2024/01/08	2	183.50	1	183.00	183.50	1	6,330	0.02%
2023/12/29	0	0.00	1	175.00	174.50	-1	6,333	-0.02%
2023/12/28	1	172.00	3	172.50	173.50	-2	6,368	-0.03%
2023/12/27	2	170.25	2	171.25	168.00	0	6,389	0.00%
2023/12/26	1	171.00	0	0.00	172.50	1	6,375	0.02%
2023/12/25	1	169.50	0	0.00	168.00	1	6,407	0.02%
2023/12/22	2	173.00	1.3	174.27	171.50	0.7	6,401	0.01%
2023/12/21	2	172.75	1	173.00	173.50	1	6,430	0.02%
2023/12/20	6	180.92	6	180.83	178.00	0	6,423	0.00%
2023/12/19	0	0.00	1	179.50	181.50	-1	6,383	-0.02%
2023/12/18	2	181.50	13.5	178.20	181.50	-11.5	6,314	-0.18%
2023/12/15	92	179.99	151	197.00	172.00	-59	6,262	-0.94%	大賣/
2023/12/14	3	184.67	106	188.80	186.50	-103	5,929	-1.74%	大賣/鉅額交易
2023/12/13	3	182.00	12	185.25	180.00	-9	6,067	-0.15%
2023/12/12	1	180.00	4	182.00	181.00	-3	6,307	-0.05%
2023/12/11	22.5	177.61	0	0.00	179.00	22.5	6,307	0.36%
2023/12/08	13	182.23	4	183.38	182.50	9	6,312	0.14%
2023/12/07	7	179.93	8	180.63	182.00	-1	6,321	-0.02%
2023/12/06	12	176.00	2	178.75	180.00	10	6,256	0.16%
2023/12/05	0	0.00	3	178.50	179.00	-3	6,182	-0.05%
2023/12/04	1	167.50	2	171.25	171.00	-1	6,046	-0.02%
2023/11/29	3	168.50	3	166.00	166.00	0	6,221	0.00%
2023/11/27	9	170.56	6	167.08	166.50	3	6,305	0.05%
2023/11/24	3	167.00	10	172.00	173.50	-7	6,299	-0.11%
2023/11/22	3	166.67	5	168.40	168.00	-2	6,358	-0.03%
2023/11/21	2	165.00	2	167.00	163.50	0	6,356	0.00%
2023/11/20	1	169.50	1	169.50	165.50	0	6,356	0.00%
2023/11/17	7	169.79	6	168.25	168.50	1	6,332	0.02%
2023/11/16	6	167.00	6	169.75	170.00	0	6,303	0.00%
2023/11/15	5	168.20	2	169.00	165.50	3	6,246	0.05%
2023/11/14	4	166.00	7	167.79	169.00	-3	6,146	-0.05%
2023/11/13	7	165.29	9	167.67	166.00	-2	6,074	-0.03%
2023/11/10	5	157.30	7	157.29	159.00	-2	5,813	-0.03%
2023/11/09	140	149.69	1	152.00	151.00	139	5,631	2.47%	大買/鉅額交易
2023/11/08	3	144.50	4	146.38	147.00	-1	5,657	-0.02%
2023/11/07	1	139.00	0	0.00	140.00	1	5,620	0.02%
2023/11/06	3	141.50	4	140.63	141.00	-1	5,696	-0.02%
2023/11/03	8	138.63	6	139.42	140.00	2	5,700	0.04%
2023/11/02	16	139.34	14	139.14	139.50	2	5,716	0.03%
2023/11/01	7	138.79	6	142.92	143.50	1	5,589	0.02%
2023/10/31	109	151.10	1	165.00	150.50	108	5,324	2.03%	大買/鉅額交易
2023/10/30	2	167.50	2	168.50	167.00	0	5,302	0.00%
2023/10/27	1	168.50	1	164.50	167.50	0	5,387	0.00%
2023/10/26	57	164.40	0	0.00	164.00	57	5,434	1.05%
2023/10/23	0	0.00	3	176.33	173.00	-3	5,583	-0.05%
2023/10/20	4	172.00	2	170.50	170.50	2	5,712	0.04%
2023/10/19	1	173.00	0	0.00	173.00	1	5,913	0.02%
2023/10/18	256	176.54	4	174.75	175.00	252	5,963	4.23%	大買/鉅額交易
2023/10/17	373	179.38	1	181.00	179.50	372	5,956	6.25%	大買/鉅額交易
2023/10/16	345	174.92	5	175.80	175.50	340	6,000	5.67%	大買/鉅額交易
2023/10/13	51	172.01	0	0.00	172.00	51	6,119	0.83%
2023/10/12	5	172.00	0	0.00	175.50	5	6,335	0.08%
2023/10/11	1	175.00	3	179.00	172.00	-2	6,489	-0.03%
2023/10/06	2	173.75	3	175.17	176.00	-1	6,735	-0.01%
2023/10/05	123	175.80	0	0.00	175.00	123	6,810	1.81%	大買/鉅額交易
2023/10/04	1	181.50	2	182.00	182.00	-1	6,988	-0.01%
2023/10/03	111	178.19	0	0.00	176.50	111	7,197	1.54%	大買/鉅額交易
2023/09/28	10	184.40	5	181.70	181.00	5	7,767	0.06%
2023/09/26	0	0.00	1	179.00	179.00	-1	7,938	-0.01%
2023/09/25	1	179.50	0	0.00	177.50	1	8,099	0.01%
2023/09/22	0	0.00	3	182.00	181.00	-3	8,446	-0.04%
2023/09/21	2	185.00	2	183.00	181.00	0	8,655	0.00%
2023/09/20	3	185.83	2	186.50	183.00	1	8,701	0.01%
2023/09/19	7	185.93	5	186.90	187.00	2	8,614	0.02%
2023/09/18	8	185.81	13	187.88	188.00	-5	8,476	-0.06%
2023/09/15	6	176.83	8	182.38	178.50	-2	8,215	-0.02%
2023/09/14	1	164.00	456	164.51	167.50	-455	7,911	-5.75%	大賣/鉅額交易
2023/09/13	1	160.00	280	162.43	160.50	-279	7,851	-3.55%	大賣/鉅額交易
2023/09/12	0	0.00	1	169.50	165.50	-1	7,792	-0.01%
2023/09/11	1	169.50	1	172.50	170.00	0	7,726	0.00%
2023/09/08	0	0.00	2	167.00	166.50	-2	7,673	-0.03%
2023/09/07	2	166.75	1	167.00	165.50	1	7,677	0.01%
2023/09/06	3	167.67	5	169.20	166.00	-2	7,691	-0.03%
2023/09/05	3	165.50	64	164.59	165.00	-61	7,660	-0.80%
2023/09/04	0	0.00	3	159.33	159.00	-3	7,600	-0.04%
2023/09/01	4	160.63	3	160.00	159.00	1	7,583	0.01%
2023/08/31	26	159.00	1	159.50	160.00	25	7,547	0.33%
2023/08/30	6	157.00	5	158.10	157.50	1	7,489	0.01%
2023/08/29	3	157.50	9.1	156.68	157.00	-6.1	7,445	-0.08%
2023/08/28	6	145.25	22	145.55	150.00	-16	7,327	-0.22%
2023/08/25	55	138.59	1	144.00	144.00	54	7,256	0.74%
2023/08/24	0	0.00	1	145.00	142.50	-1	7,278	-0.01%
2023/08/23	54	143.00	2	141.25	142.00	52	7,413	0.70%
2023/08/22	13	138.08	4	138.75	138.00	9	7,463	0.12%
2023/08/21	40	138.25	0	0.00	138.50	40	7,474	0.54%
2023/08/18	165	140.40	2	141.50	138.50	163	7,510	2.17%	大買/鉅額交易
2023/08/17	104	142.93	4	142.38	143.50	100	7,497	1.33%	大買/
2023/08/16	1	137.50	1	138.00	137.00	0	7,498	0.00%
2023/08/15	1	138.50	1	140.50	140.00	0	7,496	0.00%
2023/08/14	81	137.37	0	0.00	139.00	81	7,452	1.09%
2023/08/11	5	142.10	3	142.50	143.50	2	7,361	0.03%
2023/08/10	127	145.54	4	144.00	145.00	123	7,284	1.69%	大買/鉅額交易
2023/08/09	21	151.14	1	152.00	151.50	20	7,190	0.28%
2023/08/08	2	157.50	5	158.70	157.00	-3	7,172	-0.04%
2023/08/07	1	151.50	1	153.50	153.00	0	7,096	0.00%
2023/08/04	7	150.21	6	153.00	153.00	1	7,112	0.01%
2023/08/02	30	151.72	8	153.88	151.50	22	7,156	0.31%
2023/08/01	4	158.00	11	154.50	156.00	-7	7,157	-0.10%
2023/07/31	10	164.40	5	160.50	160.50	5	7,087	0.07%
2023/07/28	1	165.00	2	164.75	165.50	-1	7,045	-0.01%
2023/07/27	4	163.75	7	164.00	163.50	-3	7,092	-0.04%
2023/07/26	105	167.40	5	165.10	164.00	100	7,021	1.42%	大買/
2023/07/25	7	160.71	6	162.92	164.50	1	6,878	0.01%
2023/07/24	19	158.79	10	158.75	158.50	9	6,735	0.13%
2023/07/21	3	146.00	3	146.83	149.50	0	6,458	0.00%
2023/07/20	0	0.00	2	146.75	147.50	-2	6,443	-0.03%
2023/07/19	1	142.50	553	142.73	142.50	-552	6,420	-8.60%	大賣/鉅額交易
2023/07/18	6	144.67	3	141.50	141.50	3	6,490	0.05%
2023/07/17	4	149.25	208	148.67	149.00	-204	6,392	-3.19%	大賣/鉅額交易
2023/07/14	0	0.00	4	148.75	144.00	-4	6,242	-0.06%
2023/07/13	4	145.75	9	147.67	144.50	-5	6,123	-0.08%
2023/07/12	8	141.63	6	141.58	143.00	2	5,938	0.03%
2023/07/11	69	141.75	9	141.28	140.50	60	5,853	1.03%
2023/07/10	6	147.00	8	146.13	146.00	-2	5,727	-0.03%
2023/07/07	107	135.07	11	141.36	144.00	96	5,747	1.67%	大買/
2023/07/06	4	133.63	5	135.60	136.50	-1	5,326	-0.02%
2023/07/05	2	131.00	2	132.50	131.00	0	5,329	0.00%
2023/07/04	1	134.50	1	134.50	133.50	0	5,304	0.00%
2023/07/03	10	138.60	7	138.57	137.50	3	5,175	0.06%
2023/06/30	22	131.45	32	134.31	136.00	-10	4,961	-0.20%
2023/06/29	1	128.50	3	127.00	129.50	-2	4,553	-0.04%
2023/06/28	582	116.96	31	117.27	118.00	551	4,363	12.63%	大買/鉅額交易
2023/06/27	21	112.50	3	113.50	113.00	18	4,255	0.42%
2023/06/26	0	0.00	1	112.00	112.50	-1	4,252	-0.02%
2023/06/21	1	111.00	0	0.00	112.00	1	4,249	0.02%
2023/06/19	0	0.00	1	113.50	112.50	-1	4,251	-0.02%
2023/06/16	1	115.50	1	113.00	113.00	0	4,261	0.00%
2023/06/15	1	111.00	2	112.50	113.00	-1	4,258	-0.02%
2023/06/13	12	109.83	0	0.00	108.50	12	4,231	0.28%
2023/06/12	0	0.00	0.3	114.09	112.50	-0.3	4,226	-0.01%
2023/06/09	0	0.00	30	114.50	116.00	-30	4,198	-0.71%
2023/06/07	0	0.00	1	112.00	112.50	-1	4,176	-0.02%
2023/06/02	33	111.50	4	110.75	110.00	29	4,182	0.69%
2023/06/01	3	110.33	4	110.63	111.00	-1	4,174	-0.02%
2023/05/31	2	108.50	0	0.00	109.00	2	4,137	0.05%
2023/05/30	0	0.00	7	109.71	109.50	-7	4,128	-0.17%
2023/05/29	2	110.50	17	108.18	109.50	-15	4,073	-0.37%
2023/05/26	0	0.00	3	101.67	103.00	-3	3,928	-0.08%
2023/05/25	1	98.50	0	0.00	98.60	1	3,868	0.03%
2023/05/24	13	100.45	0	0.00	98.60	13	3,857	0.34%
2023/05/23	3	102.83	0	0.00	101.00	3	3,851	0.08%
2023/05/22	0	0.00	4	102.25	102.50	-4	3,926	-0.10%
2023/05/19	1	97.90	1	98.10	98.00	0	3,934	0.00%
2023/05/18	1	100.50	0	0.00	99.70	1	3,932	0.03%
2023/05/15	1	98.40	0	0.00	98.20	1	3,957	0.03%
2023/05/12	1	100.00	0	0.00	100.00	1	3,985	0.03%
2023/05/11	15	100.70	0	0.00	100.00	15	3,975	0.38%
2023/05/10	3	105.50	0	0.00	103.50	3	3,949	0.08%
2023/05/09	5	104.00	0	0.00	103.00	5	3,939	0.13%
2023/05/08	6	110.33	1.1	109.50	109.00	4.9	3,971	0.12%
2023/05/05	2	115.75	0	0.00	114.00	2	3,883	0.05%
2023/05/04	0	0.00	13	116.62	117.50	-13	3,912	-0.33%
2023/05/03	0	0.00	6	115.08	116.00	-6	4,009	-0.15%
2023/05/02	1	112.50	2	113.25	113.50	-1	3,968	-0.03%
2023/04/28	0	110.00	1	109.50	110.50	-1	3,980	-0.02%
2023/04/27	1	109.00	100	108.50	108.50	-99	4,030	-2.46%
2023/04/26	0	0.00	201	111.00	111.00	-201	4,020	-5.00%	大賣/鉅額交易
2023/04/25	3	109.83	1	110.50	109.00	2	4,004	0.05%
2023/04/24	1	113.50	1	112.50	113.50	0	3,966	0.00%
2023/04/21	8.2	116.15	3	115.83	115.00	5.2	3,934	0.13%
2023/04/20	7.2	116.11	6	116.42	114.50	1.2	3,810	0.03%
2023/04/19	0	0.00	2	119.00	115.50	-2	3,799	-0.05%
2023/04/18	0	0.00	1	117.50	114.00	-1	3,722	-0.03%
2023/04/17	6	114.92	5	115.90	115.50	1	3,711	0.03%
2023/04/14	5	113.00	7	112.50	112.00	-2	3,647	-0.05%
2023/04/13	16	112.75	16	112.63	112.50	0	3,634	0.00%
2023/04/12	16	104.56	126	112.78	112.50	-110	3,558	-3.09%	大賣/鉅額交易
2023/04/10	2	106.25	7	106.36	105.00	-5	3,443	-0.15%
2023/04/07	1	100.50	7	101.93	102.50	-6	3,296	-0.18%
2023/04/06	0	0.00	10	98.10	98.00	-10	3,247	-0.31%
2023/03/30	1	91.60	0	0.00	92.40	1	3,436	0.03%
2023/03/29	16	94.07	0	0.00	93.60	16	3,410	0.47%
2023/03/23	0	0.00	1	99.20	99.00	-1	3,527	-0.03%
2023/03/22	2	98.40	0	0.00	98.30	2	3,549	0.06%
2023/03/21	1	98.40	0	0.00	98.50	1	3,565	0.03%
2023/03/20	0	0.00	1	100.00	99.50	-1	3,563	-0.03%
2023/03/17	1	97.40	0	0.00	97.60	1	3,593	0.03%
2023/03/16	2	96.10	2	96.20	96.10	0	3,686	0.00%
2023/03/15	1	97.50	2	98.30	97.90	-1	3,776	-0.03%
2023/03/14	7	100.10	0	0.00	99.50	7	3,823	0.18%
2023/03/13	2	97.35	1	102.50	102.00	1	3,864	0.03%
2023/03/10	4	99.28	0	0.00	98.50	4	3,921	0.10%
2023/03/09	3	103.17	0	0.00	102.50	3	3,897	0.08%
2023/03/08	1	105.50	1	104.50	105.00	0	3,900	0.00%
2023/03/07	1	106.50	6	106.42	107.00	-5	3,966	-0.13%
2023/03/06	1	102.00	0	0.00	103.00	1	3,954	0.03%
2023/03/02	1	103.00	0	0.00	102.50	1	3,986	0.03%
2023/03/01	1	104.00	0	0.00	104.50	1	4,002	0.02%
2023/02/24	2	105.00	0	0.00	104.00	2	4,103	0.05%
2023/02/23	3	106.17	2	106.50	106.50	1	4,187	0.02%
2023/02/22	1	105.50	2	106.50	106.00	-1	4,189	-0.02%
2023/02/21	102	106.47	2	106.50	105.50	100	4,176	2.39%	大買/
2023/02/20	301	106.38	3	106.33	106.50	298	4,187	7.12%	大買/鉅額交易
2023/02/17	3	101.00	9	102.00	102.50	-6	4,128	-0.15%
2023/02/15	1	100.00	0	0.00	100.00	1	4,121	0.02%
2023/02/14	0	0.00	1	98.60	99.00	-1	4,113	-0.02%
2023/02/10	1	97.60	0	0.00	97.30	1	4,152	0.02%
2023/02/08	1	98.50	0	99.60	98.40	1	4,093	0.02%
2023/02/07	1	99.60	1	100.50	99.50	0	4,073	0.00%
2023/02/06	3	101.33	250	104.32	99.60	-247	4,063	-6.08%	大賣/鉅額交易
2023/02/02	0	0.00	100	105.07	105.50	-100	4,028	-2.48%
2023/02/01	4	103.88	7	103.93	105.00	-3	3,987	-0.08%
2023/01/31	4	99.20	1	99.70	99.10	3	3,898	0.08%
2023/01/30	0	0.00	0	96.60	95.80	0	3,893	0.00%
2023/01/17	6.1	94.72	9.4	94.89	95.00	-3.4	4,001	-0.08%
2023/01/16	0	0.00	2	92.90	92.90	-2	4,039	-0.05%
2023/01/12	0.2	92.50	0	0.00	92.60	0.2	4,140	0.01%
2023/01/11	1	93.80	3	94.20	93.30	-2	4,190	-0.05%
2023/01/10	1.2	93.15	4	93.03	93.30	-2.8	4,159	-0.07%
2023/01/09	2	92.65	58	93.07	93.30	-56	4,100	-1.37%
2023/01/06	2	89.90	2	90.10	89.80	0	4,022	0.00%
2023/01/05	2	89.85	2	90.00	89.50	0	4,011	0.00%
2023/01/04	2	91.90	2	92.55	91.70	0	3,978	0.00%
2022/12/29	0	0.00	5	91.00	90.80	-5	3,854	-0.13%
2022/12/28	6	91.98	4	91.95	91.90	2	3,763	0.05%
2022/12/27	1	87.60	2	87.85	88.00	-1	3,626	-0.03%
2022/12/26	6	86.17	1	87.10	86.20	5	3,627	0.14%
2022/12/23	143	90.17	10	90.03	88.90	133	3,619	3.67%	大買/鉅額交易
2022/12/22	13	89.50	14	88.85	90.00	-1	3,537	-0.03%
2022/12/21	3	84.30	5	84.58	83.70	-2	3,507	-0.06%
2022/12/20	12	82.65	0	0.00	81.70	12	3,520	0.34%
2022/12/15	1	91.50	6	91.17	90.90	-5	3,556	-0.14%
2022/12/14	0	0.00	4	89.60	90.30	-4	3,528	-0.11%
2022/12/13	2	88.40	2	89.10	87.80	0	3,500	0.00%
2022/12/09	61	88.52	1	88.50	88.50	60	3,476	1.73%
2022/12/08	0	0.00	59	90.41	90.00	-59	3,421	-1.72%
2022/12/07	257	88.60	0	0.00	85.90	257	3,324	7.73%	大買/鉅額交易
2022/12/06	1	89.50	125	90.79	90.20	-124	3,217	-3.85%	大賣/鉅額交易
2022/12/05	1	89.00	8	90.48	88.80	-7	3,152	-0.22%
2022/12/02	11	88.27	195	89.14	88.70	-184	3,095	-5.94%	大賣/鉅額交易
2022/12/01	1	85.50	3	85.70	85.70	-2	3,011	-0.07%
2022/11/24	0	0.00	1	81.10	82.50	-1	2,859	-0.03%
2022/11/23	1	82.90	1	82.10	82.10	0	2,838	0.00%
2022/11/22	108	83.57	11	83.66	82.90	97	2,816	3.44%	大買/
2022/11/21	1	86.40	260	84.41	86.30	-259	2,738	-9.46%	大賣/鉅額交易
2022/11/18	2	81.00	0	0.00	79.50	2	2,648	0.08%
2022/11/17	1	81.90	1	82.40	82.00	0	2,654	0.00%
2022/11/16	2	80.55	2	80.65	81.90	0	2,656	0.00%
2022/11/14	1	78.30	5	80.60	81.70	-4	2,645	-0.15%
2022/11/11	2	78.55	0	0.00	78.50	2	2,801	0.07%
2022/11/10	5	78.50	11	79.82	79.60	-6	3,002	-0.20%
2022/11/09	5	79.50	0	0.00	78.30	5	3,016	0.17%
2022/11/07	1	78.50	2	79.25	79.40	-1	2,957	-0.03%
2022/10/31	100	78.35	2	79.00	77.00	98	2,895	3.38%
2022/10/28	1	80.80	0	0.00	80.80	1	2,838	0.04%
2022/10/27	31	78.94	5	80.16	81.20	26	2,823	0.92%
2022/10/26	151	78.44	5	80.00	80.00	146	2,780	5.25%	大買/鉅額交易
2022/10/25	90	77.68	11	78.34	80.00	79	2,724	2.90%
2022/10/24	101	78.10	7	77.60	78.10	94	2,582	3.64%	大買/
2022/10/21	8	72.75	8	73.26	73.60	0	2,496	0.00%
2022/10/20	3	69.03	1	71.60	71.60	2	2,421	0.08%
2022/10/19	2	69.30	3	71.10	70.40	-1	2,376	-0.04%
2022/10/17	5	63.20	5	64.60	64.80	0	2,358	0.00%
2022/10/14	0	0.00	1	66.00	65.40	-1	2,359	-0.04%
2022/10/13	0	0.00	3	64.50	63.40	-3	2,375	-0.13%
2022/10/11	0	0.00	3	66.80	66.80	-3	2,416	-0.12%
2022/10/05	0	0.00	5	66.40	66.20	-5	2,505	-0.20%
2022/10/04	0	0.00	10	65.15	65.40	-10	2,561	-0.39%
2022/09/30	1	61.50	2	60.55	62.80	-1	2,559	-0.04%
2022/09/28	0	0.00	1	62.70	63.00	-1	2,539	-0.04%
2022/09/27	1	65.40	0.4	65.60	66.80	0.6	2,548	0.02%
2022/09/26	2	66.80	2	66.50	66.40	0	2,544	0.00%
2022/09/23	7	73.39	0	0.00	70.40	7	2,556	0.27%
2022/09/22	3	77.63	2.4	76.33	76.20	0.6	2,561	0.02%
2022/09/20	0	0.00	2	78.00	77.90	-2	2,636	-0.08%
2022/09/16	1	83.40	0	0.00	81.90	1	2,731	0.04%
2022/09/15	1	82.70	1	83.20	82.80	0	2,743	0.00%
2022/09/14	1	82.50	0	0.00	82.50	1	2,775	0.04%
2022/09/13	9	83.51	11	84.20	83.50	-2	2,794	-0.07%
2022/09/12	16	83.16	14	82.66	83.70	2	2,837	0.07%
2022/09/08	0	0.00	1	82.50	83.20	-1	2,926	-0.03%
2022/09/07	3	80.60	0	0.00	80.50	3	2,967	0.10%
2022/09/06	3	83.00	0	0.00	82.00	3	3,156	0.10%
2022/09/05	1	84.80	0	0.00	83.00	1	3,182	0.03%
2022/09/01	1	85.80	0	0.00	85.30	1	3,198	0.03%
2022/08/30	1	85.40	1	86.20	86.50	0	3,228	0.00%
2022/08/26	4	86.98	1	86.30	86.10	3	3,237	0.09%
2022/08/25	0	0.00	3	88.10	87.70	-3	3,223	-0.09%
2022/08/24	16	88.26	18	89.09	88.20	-2	3,225	-0.06%
2022/08/23	1	86.00	0	0.00	86.60	1	3,215	0.03%
2022/08/22	4	85.73	1	85.50	86.20	3	3,253	0.09%
2022/08/19	7	84.76	2	85.90	86.50	5	3,243	0.15%
2022/08/18	12	83.62	4	83.23	83.90	8	3,198	0.25%
2022/08/17	44	91.82	21	88.34	88.00	23	3,013	0.76%
2022/08/16	11	99.78	1	98.30	97.70	10	2,843	0.35%
2022/08/11	5	99.00	0	0.00	99.10	5	2,927	0.17%
2022/08/10	1	101.00	0	0.00	101.00	1	2,940	0.03%
2022/08/03	0	0.00	1	98.50	99.90	-1	3,194	-0.03%
2022/08/02	2	99.00	0	0.00	98.90	2	3,214	0.06%
2022/08/01	1	101.50	0	0.00	101.50	1	3,236	0.03%
2022/07/29	0	0.00	2	101.50	102.00	-2	3,250	-0.06%
2022/07/27	1	101.00	0	0.00	101.00	1	3,344	0.03%
2022/07/26	0	0.00	1	100.50	99.40	-1	3,399	-0.03%
2022/07/25	1	100.50	0	0.00	100.00	1	3,457	0.03%
2022/07/21	5	96.20	5	97.70	97.80	0	3,745	0.00%
2022/07/19	0	0.00	5	96.40	97.40	-5	4,609	-0.11%
2022/07/15	15	94.53	10	95.20	94.40	5	4,720	0.11%
2022/07/13	2	97.15	0	0.00	96.40	2	4,957	0.04%
2022/07/12	12.2	99.76	10	99.00	98.00	2.2	5,311	0.04%
2022/07/08	0.2	105.00	1.1	104.98	105.00	-0.9	6,030	-0.01%
2022/07/07	1	107.00	1	108.00	106.00	0	6,067	0.00%
2022/07/05	1	112.50	1	113.00	112.50	0	6,141	0.00%
2022/07/01	0	0.00	1	113.00	109.00	-1	6,082	-0.02%
2022/06/30	0	0.00	1	112.50	110.50	-1	6,034	-0.02%
2022/06/29	0.1	110.00	0	0.00	110.50	0.1	6,062	0.00%
2022/06/28	0	0.00	4	111.50	108.50	-4	6,091	-0.07%
2022/06/24	2	103.25	3	104.00	107.50	-1	6,191	-0.02%
2022/06/23	0	0.00	1	101.00	101.50	-1	6,235	-0.02%
2022/06/22	2	103.00	2	101.00	99.70	0	6,360	0.00%
2022/06/20	0	0.00	5	102.50	99.80	-5	6,562	-0.08%
2022/06/17	9	102.00	2.1	101.71	101.00	6.9	6,524	0.11%
2022/06/16	11	106.64	1	106.50	105.50	10	6,414	0.16%
2022/06/15	13	110.50	7	109.43	108.00	6	6,386	0.09%
2022/06/09	1	115.00	0	0.00	114.50	1	6,112	0.02%
2022/06/08	0	0.00	1	113.00	113.50	-1	6,089	-0.02%
2022/06/07	1	113.00	1	113.00	114.00	0	6,089	0.00%
2022/06/06	2	113.00	1.3	112.62	113.00	0.7	6,101	0.01%
2022/06/02	0	0.00	1.2	112.57	112.50	-1.2	6,122	-0.02%
2022/06/01	1	114.50	1	115.50	114.00	0	6,132	0.00%
2022/05/31	1	115.00	0.2	115.50	116.00	0.8	6,126	0.01%
2022/05/30	6	117.00	3	116.33	116.50	3	6,120	0.05%
2022/05/27	0	0.00	5	113.50	113.00	-5	6,065	-0.08%
2022/05/26	6	112.58	0	0.00	112.50	6	6,065	0.10%
2022/05/25	0	0.00	5	115.50	115.00	-5	6,042	-0.08%
2022/05/24	6	117.08	0	0.00	114.50	6	6,028	0.10%
2022/05/23	0.1	118.50	0	0.00	119.50	0.1	5,968	0.00%
2022/05/20	0	0.00	5	122.00	117.50	-5	5,961	-0.08%
2022/05/19	5	117.50	0	0.00	119.00	5	5,901	0.08%
2022/05/18	0	0.00	6	119.00	120.00	-6	5,866	-0.10%
2022/05/17	5	117.50	1	119.50	118.50	4	5,839	0.07%
2022/05/16	0	0.00	1	118.50	118.50	-1	5,809	-0.02%
2022/05/13	10	118.70	9	120.83	116.00	1	5,750	0.02%
2022/05/11	1	117.50	31	117.52	115.50	-30	5,588	-0.54%
2022/05/10	1	117.00	1	115.00	117.50	0	5,551	0.00%
2022/05/06	1	121.50	1	120.00	119.50	0	5,498	0.00%
2022/05/05	3	123.00	1	123.00	122.00	2	5,479	0.04%
2022/05/04	2.3	121.93	0	0.00	120.50	2.3	5,462	0.04%
2022/05/03	2.4	126.36	0	0.00	123.50	2.4	5,418	0.04%
2022/04/29	2	126.25	3	128.17	127.50	-1	5,388	-0.02%
2022/04/28	3	127.83	5	131.20	125.00	-2	5,336	-0.04%
2022/04/27	8	131.44	3	131.67	134.00	5	5,177	0.10%
2022/04/26	11	134.27	19	134.95	133.50	-8	5,001	-0.16%
2022/04/25	2	127.75	2	126.50	127.50	0	4,210	0.00%
2022/04/22	6	129.17	2	127.50	128.50	4	4,124	0.10%
2022/04/21	0	0.00	4	129.13	127.50	-4	4,080	-0.10%
2022/04/20	1.3	131.38	1	132.00	131.00	0.3	4,037	0.01%
2022/04/19	3	132.33	6.2	132.85	133.50	-3.2	3,920	-0.08%
2022/04/18	5	132.10	11	133.59	132.50	-6	3,801	-0.16%
2022/04/15	11	129.50	183.1	133.37	130.50	-172.1	3,517	-4.89%	大賣/鉅額交易
2022/04/14	10	120.85	106.1	124.29	124.00	-96.1	3,058	-3.14%	大賣/
2022/04/13	22	117.50	1.9	118.00	117.50	20.1	2,849	0.71%
2022/04/12	0	0.00	16	118.03	118.50	-16	2,793	-0.57%
2022/04/11	8	118.13	8	116.94	115.00	0	2,716	0.00%
2022/04/08	1	113.50	0	0.00	116.50	1	2,684	0.04%
2022/04/06	4	115.25	0	0.00	115.00	4	2,628	0.15%
2022/04/01	21	115.50	20	115.30	115.50	1	2,591	0.04%
2022/03/31	4	112.88	11	111.41	111.00	-7	2,490	-0.28%
2022/03/30	12	113.08	0	0.00	112.50	12	2,432	0.49%
2022/03/29	7.1	115.35	2	114.75	113.50	5.1	2,388	0.21%
2022/03/28	3	117.83	13	121.00	121.50	-10	2,230	-0.45%
2022/03/25	3	119.50	30	117.85	119.00	-27	2,145	-1.26%
2022/03/24	1	119.50	10.5	119.14	119.50	-9.5	2,259	-0.42%
2022/03/23	5	111.50	6	111.50	111.50	-1	2,226	-0.04%
2022/03/22	0.5	111.50	0	0.00	112.00	0.5	2,223	0.02%
2022/03/18	0	0.00	5	107.50	109.00	-5	2,212	-0.23%
2022/03/15	5	106.50	7	106.71	105.50	-2	2,207	-0.09%
2022/03/14	5	106.50	5	106.70	107.50	0	2,210	0.00%
2022/03/11	5	106.00	6	106.83	106.50	-1	2,213	-0.05%
2022/03/10	10	106.15	3	106.50	106.50	7	2,216	0.32%
2022/03/09	1	105.51	0	0.00	105.50	1	2,212	0.05%
2022/03/08	4	108.13	5	105.90	105.00	-1	2,187	-0.05%
2022/03/04	1	113.00	0	0.00	112.00	1	2,133	0.05%
2022/03/03	1	112.50	1	113.50	114.00	0	2,133	0.00%
2022/03/01	0	0.00	2	112.00	111.50	-2	2,128	-0.09%
2022/02/24	3	109.83	2	109.75	108.50	1	2,224	0.04%
2022/02/23	2	111.00	1	112.00	111.50	1	2,224	0.04%
2022/02/21	2	114.00	0	0.00	113.50	2	2,253	0.09%
2022/02/17	0	0.00	15	110.93	110.50	-15	2,241	-0.67%
2022/02/15	7	109.29	0	0.00	108.50	7	2,287	0.31%
2022/02/14	3	109.67	0	0.00	110.00	3	2,309	0.13%
2022/02/10	1	111.00	4	112.00	112.00	-3	2,366	-0.13%
2022/02/09	2	110.00	0	0.00	110.50	2	2,447	0.08%
2022/02/08	0	0.00	1	112.50	110.50	-1	2,457	-0.04%
2022/01/26	4	106.00	4	105.00	106.00	0	2,482	0.00%
2022/01/25	1	107.00	1	105.50	105.50	0	2,498	0.00%
2022/01/24	13	109.65	0	0.00	109.00	13	2,524	0.52%
2022/01/21	5	112.30	1	112.00	111.00	4	2,549	0.16%
2022/01/20	1	112.50	0	0.00	113.50	1	2,657	0.04%
2022/01/17	4	114.38	0	0.00	114.00	4	2,671	0.15%
2022/01/13	0	0.00	1	117.50	116.00	-1	2,717	-0.04%
2022/01/12	0	0.00	2	117.00	116.00	-2	2,715	-0.07%
2022/01/11	1	116.50	6	116.00	116.50	-5	2,728	-0.18%
2022/01/10	1	118.50	21	119.88	121.00	-20	2,728	-0.73%
2022/01/07	4	117.13	19	116.68	116.50	-15	2,746	-0.55%
2022/01/06	1	114.50	11	113.55	114.50	-10	2,795	-0.36%
2022/01/05	2	112.50	5	112.50	112.00	-3	2,868	-0.10%
2022/01/04	5	113.30	0	0.00	113.00	5	2,989	0.17%
2022/01/03	0	0.00	6	114.00	114.00	-6	3,122	-0.19%
2021/12/29	1	110.00	1	111.00	111.00	0	4,067	0.00%
2021/12/28	19	110.11	0	0.00	110.50	19	4,345	0.44%
2021/12/27	2	110.00	1	110.00	110.50	1	4,786	0.02%
2021/12/24	3	111.67	3.3	111.11	110.50	-0.3	5,362	-0.01%
2021/12/23	1	112.50	1	111.50	111.50	0	5,554	0.00%
2021/12/22	2	112.75	1	113.00	112.00	1	5,612	0.02%
2021/12/21	3	113.83	27	114.04	114.00	-24	5,597	-0.43%
2021/12/20	12.3	118.37	10	118.00	114.00	2.3	5,569	0.04%
2021/12/17	14	116.21	24	115.04	116.50	-10	5,313	-0.19%
2021/12/16	0	0.00	2	111.00	111.00	-2	5,099	-0.04%
2021/12/13	1	110.00	1	108.50	110.00	0	5,102	0.00%
2021/12/10	4	108.00	1	109.00	108.50	3	5,104	0.06%
2021/12/08	10	111.50	0	0.00	110.50	10	5,113	0.20%
2021/12/06	1	110.00	1	111.00	110.50	0	5,157	0.00%
2021/12/03	1	110.50	2	113.50	110.50	-1	5,182	-0.02%
2021/11/30	0	0.00	3	109.67	112.00	-3	5,196	-0.06%
2021/11/29	2	107.75	0	0.00	109.00	2	5,193	0.04%
2021/11/25	0	0.00	1	112.50	111.50	-1	5,200	-0.02%
2021/11/24	4	113.00	1	116.00	112.00	3	5,212	0.06%
2021/11/23	0	0.00	8	111.50	111.00	-8	5,118	-0.16%
2021/11/22	7	110.14	0	0.00	109.50	7	5,143	0.14%
2021/11/19	1	112.00	4	111.75	111.50	-3	5,154	-0.06%
2021/11/18	1	107.00	3	108.83	109.00	-2	5,126	-0.04%
2021/11/17	4	108.38	3	108.83	107.50	1	5,138	0.02%
2021/11/16	3	108.67	2	110.75	108.50	1	5,148	0.02%
2021/11/15	1	111.00	1	109.00	109.00	0	5,155	0.00%
2021/11/12	1	111.50	0	0.00	111.00	1	5,142	0.02%
2021/11/11	1	111.50	1	114.00	112.50	0	5,132	0.00%
2021/11/10	2	115.75	1	116.50	114.00	1	5,123	0.02%
2021/11/09	2	113.75	2	113.75	114.50	0	5,111	0.00%
2021/11/08	2	114.50	2	116.50	114.00	0	5,101	0.00%
2021/11/05	4	110.38	2	111.25	110.50	2	5,044	0.04%
2021/11/04	1	113.00	1	112.50	110.50	0	5,066	0.00%
2021/11/02	1	111.50	0	0.00	111.50	1	5,088	0.02%
2021/11/01	1	115.50	4.1	115.99	115.00	-3.1	5,076	-0.06%
2021/10/29	1	115.00	6	113.17	113.00	-5	5,063	-0.10%
2021/10/28	5	115.00	4	109.63	114.00	1	5,017	0.02%
2021/10/27	0	0.00	1	109.00	109.00	-1	4,896	-0.02%
2021/10/26	0	0.00	8	106.50	106.00	-8	4,881	-0.16%
2021/10/25	0	0.00	1	104.50	105.50	-1	4,873	-0.02%
2021/10/22	3	105.67	0	0.00	105.50	3	4,896	0.06%
2021/10/21	3	107.50	2	108.50	108.00	1	4,909	0.02%
2021/10/20	1	107.00	0	0.00	106.50	1	4,874	0.02%
2021/10/19	2	108.50	3	107.83	108.00	-1	4,845	-0.02%
2021/10/18	4	107.38	0	0.00	107.50	4	4,837	0.08%
2021/10/15	6	108.67	6	109.17	110.50	0	4,826	0.00%
2021/10/14	29.5	112.25	9	111.50	111.50	20.5	4,733	0.43%
2021/10/13	2	117.75	4	115.88	118.00	-2	4,607	-0.04%
2021/10/12	8.3	116.56	11	117.77	113.00	-2.7	4,523	-0.06%
2021/10/08	5	122.80	3	121.83	121.00	2	4,420	0.05%
2021/10/07	14	119.32	13	120.04	123.50	1	4,316	0.02%
2021/10/06	17	127.09	23	128.72	122.00	-6	4,053	-0.15%
2021/10/05	5	117.40	3	118.50	123.50	2	3,406	0.06%
2021/10/04	23	118.87	31	119.45	121.50	-8	3,164	-0.25%
2021/10/01	46	118.70	33	117.92	113.00	13	2,791	0.47%
2021/09/30	10.2	112.66	29	111.74	116.50	-18.8	2,257	-0.83%
2021/09/29	30	106.83	30	107.17	106.00	0	2,115	0.00%
2021/09/28	2	103.00	0	0.00	103.50	2	2,203	0.09%
2021/09/17	2	103.50	0	0.00	103.50	2	2,701	0.07%
2021/09/16	2	104.00	0	0.00	104.00	2	2,764	0.07%
2021/09/15	0.1	105.50	0	0.00	104.50	0.1	2,857	0.00%
2021/09/13	11	108.68	0	0.00	108.00	11	3,427	0.32%
2021/09/10	23	109.54	22	109.16	109.50	1	3,531	0.03%
2021/09/09	10	105.50	20	105.25	106.50	-10	3,588	-0.28%
2021/09/08	4.2	103.74	0	0.00	103.00	4.2	3,798	0.11%
2021/09/06	1	107.00	0	0.00	106.50	1	4,273	0.02%
2021/09/03	2	108.75	0	0.00	108.50	2	4,632	0.04%
2021/09/02	10	110.50	0	0.00	110.50	10	4,879	0.20%
2021/09/01	1	110.50	0	0.00	111.00	1	5,140	0.02%
2021/08/31	0	0.00	0.1	111.00	112.00	-0.1	5,146	0.00%
2021/08/25	0	0.00	1	114.00	114.50	-1	5,636	-0.02%
2021/08/19	1	110.00	0	0.00	110.00	1	5,888	0.02%
2021/08/18	10	111.00	0	0.00	115.00	10	5,895	0.17%
2021/08/17	0	0.00	11	114.23	112.50	-11	5,908	-0.19%
2021/08/16	1	115.00	0	0.00	113.00	1	5,915	0.02%
2021/08/13	1	113.00	63	113.52	116.00	-62	5,921	-1.05%
2021/08/11	0	0.00	6	114.08	114.50	-6	5,995	-0.10%
2021/08/09	0	0.00	2	119.75	119.50	-2	6,130	-0.03%
2021/08/06	0.1	118.00	0	0.00	116.50	0.1	6,187	0.00%
2021/08/04	15	119.67	0	0.00	118.50	15	6,460	0.23%
2021/07/30	1	122.00	0	0.00	121.50	1	7,098	0.01%
2021/07/28	0	0.00	1	119.50	123.00	-1	7,292	-0.01%
2021/07/27	1	122.00	0	0.00	121.00	1	7,352	0.01%
2021/07/26	1	126.00	0	0.00	125.00	1	7,485	0.01%
2021/07/23	1	126.50	0	0.00	126.50	1	7,531	0.01%
2021/07/20	0	0.00	1	131.00	129.00	-1	7,521	-0.01%
2021/07/19	0	0.00	5	130.40	129.50	-5	7,501	-0.07%
2021/07/16	0	0.00	17	128.15	128.00	-17	7,575	-0.22%
2021/07/15	1	127.00	2	130.00	131.00	-1	7,606	-0.01%
2021/07/14	0	0.00	1	123.50	126.50	-1	7,680	-0.01%
2021/07/13	4	126.13	0	0.00	126.00	4	7,810	0.05%
2021/07/12	3	130.00	0	0.00	129.00	3	7,844	0.04%
2021/07/09	19	131.08	19	131.03	129.00	0	7,879	0.00%
2021/07/08	5	129.70	4	131.75	133.50	1	7,911	0.01%
2021/07/07	14	132.46	17	132.53	130.50	-3	7,908	-0.04%
2021/07/06	0	0.00	1	136.50	134.00	-1	7,945	-0.01%
2021/07/05	6	138.00	4	137.25	136.00	2	7,924	0.03%
2021/07/02	3	132.83	4	133.13	133.50	-1	7,828	-0.01%
2021/07/01	49	132.17	36	133.47	129.50	13	7,797	0.17%
2021/06/30	4	134.50	10	134.65	134.00	-6	7,705	-0.08%
2021/06/29	3	133.50	1	132.50	131.50	2	7,616	0.03%
2021/06/28	3	132.67	4	133.25	131.50	-1	7,515	-0.01%
2021/06/25	0	0.00	10	133.50	131.50	-10	7,436	-0.13%
2021/06/24	12	134.71	5.1	134.92	134.50	7	7,399	0.09%
2021/06/23	25	134.90	15	137.90	134.00	10	7,310	0.14%
2021/06/22	62	138.52	141	140.67	137.50	-79	7,170	-1.10%	大賣/
2021/06/21	5	132.90	1	133.00	133.50	4	6,799	0.06%
2021/06/18	30	132.75	22	133.25	132.50	8	6,703	0.12%
2021/06/17	18	134.14	6	134.00	132.50	12	6,614	0.18%
2021/06/16	3	133.00	12	133.92	132.50	-9	6,410	-0.14%
2021/06/15	23	127.80	23	128.17	130.00	0	6,149	0.00%
2021/06/11	39	127.23	62.1	128.20	124.50	-23.1	5,929	-0.39%
2021/06/10	13	122.73	13	123.54	121.50	0	5,562	0.00%
2021/06/09	0	0.00	8	120.81	123.50	-8	5,306	-0.15%
2021/06/08	3	112.83	3	112.83	112.50	0	5,065	0.00%
2021/06/07	15	112.63	3.8	113.71	111.50	11.2	5,059	0.22%
2021/06/04	4.1	122.49	11	123.91	116.00	-6.9	4,986	-0.14%
2021/06/03	0	0.00	1	115.00	116.00	-1	4,642	-0.02%
2021/06/01	0	0.00	2	113.00	113.50	-2	4,574	-0.04%
2021/05/31	1	110.50	2	112.25	110.50	-1	4,564	-0.02%
2021/05/28	0	0.00	30	108.00	106.00	-30	4,450	-0.67%
2021/05/27	32	104.16	1	105.50	105.50	31	4,400	0.70%
2021/05/24	1	103.00	0	0.00	103.50	1	4,519	0.02%
2021/05/20	0	0.00	1	103.50	101.50	-1	4,619	-0.02%
2021/05/19	2	106.75	2	107.75	106.00	0	4,617	0.00%
2021/05/18	2	101.50	4	101.75	104.50	-2	4,604	-0.04%
2021/05/17	9.3	98.53	17	100.09	95.50	-7.7	4,577	-0.17%
2021/05/14	3.3	109.79	3	107.83	106.00	0.3	4,465	0.01%
2021/05/13	1	105.50	1	103.00	106.00	0	4,390	0.00%
2021/05/12	43	106.41	3	107.00	105.50	40	4,288	0.93%
2021/05/11	15	119.67	13	118.85	116.00	2	4,090	0.05%
2021/05/10	18.2	123.25	20	123.78	122.50	-1.8	3,867	-0.05%
2021/05/07	5	118.40	6	117.08	116.50	-1	3,558	-0.03%
2021/05/06	2	112.75	23	115.91	119.00	-21	3,469	-0.61%
2021/05/05	1	108.50	3	108.00	109.00	-2	3,343	-0.06%
2021/05/04	7	107.71	1	107.00	106.50	6	3,356	0.18%
2021/05/03	13	114.77	29.3	118.57	112.00	-16.3	3,386	-0.48%
2021/04/29	10	115.15	14	116.14	116.00	-4	3,283	-0.12%
2021/04/28	1	112.50	0	0.00	113.50	1	3,255	0.03%
2021/04/27	7	114.57	5	114.90	114.00	2	3,268	0.06%
2021/04/26	1	113.50	3	115.00	115.00	-2	3,267	-0.06%
2021/04/23	2	112.00	5	111.20	112.00	-3	3,305	-0.09%
2021/04/22	16.9	114.27	9	114.22	112.00	7.9	3,332	0.24%
2021/04/21	1	116.00	0	0.00	116.50	1	3,284	0.03%
2021/04/20	2	118.50	8	118.56	117.50	-6	3,261	-0.18%
2021/04/19	10.2	117.43	20	118.13	119.00	-9.8	3,242	-0.30%
2021/04/16	8	114.31	23	114.52	114.00	-15	3,150	-0.48%
2021/04/15	6	113.17	2	112.00	112.00	4	3,155	0.13%
2021/04/14	10	109.95	9	110.78	110.50	1	3,196	0.03%
2021/04/13	2	110.25	1	113.50	110.50	1	3,157	0.03%
2021/04/12	6	110.83	5	112.50	112.00	1	3,162	0.03%
2021/04/09	2	107.50	2	108.00	108.00	0	3,138	0.00%
2021/04/08	6	111.17	1	110.50	110.50	5	3,123	0.16%
2021/04/07	1	108.00	30	108.02	108.00	-29	3,132	-0.93%
2021/04/06	9	105.50	0	0.00	106.50	9	3,160	0.28%
2021/04/01	28	105.89	1	105.50	106.00	27	3,207	0.84%
2021/03/31	0	0.00	20	106.00	106.00	-20	3,224	-0.62%
2021/03/30	5	106.00	2	107.25	108.50	3	3,245	0.09%
2021/03/29	6	105.00	0	0.00	105.50	6	3,277	0.18%
2021/03/26	0	0.00	1	104.50	105.50	-1	3,391	-0.03%
2021/03/25	10	105.00	0	0.00	105.00	10	3,485	0.29%
2021/03/24	3	106.83	1	106.50	106.00	2	3,537	0.06%
2021/03/23	2	109.25	0	0.00	109.50	2	3,558	0.06%
2021/03/22	20	111.50	1	110.50	111.00	19	3,572	0.53%
2021/03/19	4	111.63	0	0.00	111.50	4	3,659	0.11%
2021/03/18	1.1	113.59	0	0.00	113.50	1.1	3,700	0.03%
2021/03/17	1	113.00	6	113.25	114.00	-5	3,728	-0.13%
2021/03/16	0	0.00	2	112.25	112.00	-2	3,793	-0.05%
2021/03/15	0	0.00	8	112.94	112.50	-8	3,836	-0.21%
2021/03/12	8	113.25	1	112.50	112.00	7	3,859	0.18%
2021/03/11	0	0.00	1	114.00	113.50	-1	3,876	-0.03%
2021/03/10	3	113.67	3	113.50	113.50	0	3,905	0.00%
2021/03/09	3	112.00	3	111.50	111.50	0	3,947	0.00%
2021/03/08	2	112.00	2	111.00	110.50	0	3,991	0.00%
2021/03/05	6	112.42	1	115.00	112.00	5	4,015	0.12%
2021/03/04	6	115.67	5	113.70	113.00	1	4,113	0.02%
2021/03/03	7	114.50	3	114.17	114.00	4	4,160	0.10%
2021/03/02	2	114.50	2	113.00	113.50	0	4,227	0.00%
2021/02/26	28	117.80	23	119.50	114.00	5	4,366	0.11%
2021/02/25	1	114.50	0	0.00	115.00	1	4,307	0.02%
2021/02/24	0	0.00	2	114.00	114.00	-2	4,359	-0.05%
2021/02/23	10	114.95	12	115.13	115.50	-2	4,389	-0.05%
2021/02/22	6	113.67	5	114.30	115.00	1	4,366	0.02%
2021/02/19	1	110.00	0	0.00	111.50	1	4,314	0.02%
2021/02/18	3	110.33	3	111.33	109.50	0	4,362	0.00%
2021/02/17	3	105.17	3	107.33	108.00	0	4,402	0.00%
2021/02/05	2	105.75	3	103.67	103.50	-1	4,388	-0.02%
2021/02/04	2	102.00	3	103.33	105.00	-1	4,417	-0.02%
2021/02/03	2	105.25	4	102.75	102.00	-2	4,432	-0.05%
2021/02/01	5	103.20	10	103.45	104.00	-5	4,622	-0.11%
2021/01/29	2	103.00	1	101.00	100.50	1	4,630	0.02%
2021/01/28	1	104.00	2	104.50	104.00	-1	4,753	-0.02%
2021/01/27	5	106.50	4	106.50	106.50	1	4,791	0.02%
2021/01/26	6	107.75	5.3	108.79	109.00	0.8	4,830	0.02%
2021/01/25	6	108.42	6	109.17	110.50	0	4,821	0.00%
2021/01/22	8	103.81	5	104.70	105.00	3	4,748	0.06%
2021/01/20	3	101.17	2.3	100.33	100.00	0.8	4,804	0.02%
2021/01/19	2	102.25	3	103.00	103.00	-1	4,809	-0.02%
2021/01/18	2	103.00	2	102.25	102.50	0	4,802	0.00%
2021/01/15	2.1	101.02	0	0.00	100.50	2.1	4,794	0.04%
2021/01/14	3	104.50	4	105.00	103.50	-1	4,842	-0.02%
2021/01/13	9	102.78	1	102.50	102.50	8	4,830	0.17%
2021/01/12	1	105.00	0	0.00	101.50	1	4,904	0.02%
2021/01/11	2	105.50	6	105.58	106.00	-4	4,880	-0.08%
2021/01/08	89	109.99	8	109.50	109.00	81	4,914	1.65%
2021/01/07	7	110.29	5	110.80	113.50	2	4,952	0.04%
2021/01/06	7	108.00	6	106.50	106.50	1	5,136	0.02%
2021/01/05	7	109.86	6	110.00	110.00	1	5,662	0.02%
2021/01/04	2	105.75	3.5	109.29	109.50	-1.5	5,885	-0.03%
2020/12/31	3	107.33	3	107.00	107.00	0	5,926	0.00%
2020/12/30	8	108.31	5.1	109.00	109.00	3	6,274	0.05%
2020/12/29	10	110.45	6	109.08	109.00	4	6,638	0.06%
2020/12/28	15.2	110.22	3	110.00	110.00	12.2	6,673	0.18%
2020/12/25	9.7	112.40	1.1	113.93	112.50	8.6	6,715	0.13%
2020/12/24	7.5	113.83	4	114.00	113.00	3.5	6,845	0.05%
2020/12/23	11	113.23	7	113.50	113.50	4	7,092	0.06%
2020/12/22	9.2	119.59	7	117.21	113.50	2.2	7,963	0.03%
2020/12/21	9.2	116.54	11	118.00	118.50	-1.8	7,993	-0.02%
2020/12/18	5	114.40	2	114.25	112.00	3	8,037	0.04%
2020/12/17	2	110.00	3	110.33	110.50	-1	8,124	-0.01%
2020/12/16	1	113.50	1	113.50	114.00	0	8,311	0.00%
2020/12/15	1	112.50	1	111.50	111.50	0	8,619	0.00%
2020/12/14	10	116.90	1	116.50	116.50	9	8,628	0.10%
2020/12/11	10.1	120.21	5	119.80	120.00	5.1	8,708	0.06%
2020/12/10	8	123.88	2	125.50	121.50	6	8,802	0.07%
2020/12/09	1	121.50	12	122.92	122.00	-11	9,052	-0.12%
2020/12/08	6.6	122.15	3	121.67	121.50	3.6	9,665	0.04%
2020/12/07	8	122.75	1	122.50	122.50	7	9,957	0.07%
2020/12/04	3.3	125.38	7	124.36	124.00	-3.7	10,280	-0.04%
2020/12/03	16.3	126.90	15	127.50	126.00	1.3	10,551	0.01%
2020/12/02	3	126.00	8	128.44	126.00	-5	11,057	-0.05%
2020/12/01	2	129.00	0	0.00	128.50	2	11,168	0.02%
2020/11/30	12	132.08	16	131.69	130.50	-4	11,330	-0.04%
2020/11/27	15	128.87	28	128.96	129.00	-13	11,394	-0.11%
2020/11/26	26	128.06	27	127.56	127.00	-1	11,696	-0.01%
2020/11/25	19	124.18	5	124.80	125.50	14	12,113	0.12%
2020/11/24	54	120.39	1	119.50	120.00	53	12,092	0.44%
2020/11/23	12	121.88	7	122.00	122.00	5	12,418	0.04%
2020/11/20	9	123.17	3	123.50	123.50	6	12,613	0.05%
2020/11/19	2	126.00	2	126.25	126.00	0	12,815	0.00%
2020/11/18	4	124.13	1	124.50	124.50	3	13,059	0.02%
2020/11/17	13	125.69	2	126.25	124.00	11	13,204	0.08%
2020/11/16	36	128.22	3	126.67	125.50	33	13,334	0.25%
2020/11/13	5	130.00	6	130.25	130.00	-1	13,382	-0.01%
2020/11/12	54	129.18	1	129.50	128.50	53	13,825	0.38%
2020/11/11	37	130.54	3.1	131.31	130.50	33.9	13,868	0.24%
2020/11/10	30.1	131.84	0	0.00	130.50	30.1	13,956	0.22%
2020/11/09	8.1	133.93	12	133.88	134.00	-4	14,046	-0.03%
2020/11/06	2	131.75	2	131.75	131.00	0	13,998	0.00%
2020/11/05	61	130.30	10	131.85	130.00	51	14,170	0.36%
2020/11/04	12	131.25	10	129.50	129.50	2	14,447	0.01%
2020/11/03	11	131.73	12	131.79	131.50	-1	14,817	-0.01%
2020/11/02	21	127.83	16	127.78	127.50	5	14,818	0.03%
2020/10/30	16	131.16	7	131.43	130.00	9	14,818	0.06%
2020/10/29	21	132.17	17	132.06	132.00	4	14,959	0.03%
2020/10/28	11	134.68	11	134.91	133.50	0	14,980	0.00%
2020/10/27	1	130.50	5	132.20	132.00	-4	14,965	-0.03%
2020/10/26	3	130.67	1	132.00	130.00	2	15,370	0.01%
2020/10/23	11	132.95	9	133.06	132.00	2	15,697	0.01%
2020/10/22	8	129.06	3	130.33	131.00	5	15,679	0.03%
2020/10/21	5	132.70	2	132.50	132.00	3	15,659	0.02%
2020/10/20	2	132.25	0	0.00	132.50	2	15,711	0.01%
2020/10/19	21	135.19	13	135.31	135.00	8	15,682	0.05%
2020/10/16	11	135.95	12	135.25	134.50	-1	15,822	-0.01%
2020/10/15	10	139.95	14	139.54	138.00	-4	15,821	-0.03%
2020/10/14	32	142.30	30	142.32	141.50	2	15,766	0.01%
2020/10/13	49	141.14	44	140.81	139.50	5	15,613	0.03%
2020/10/12	37	137.96	32	138.77	139.00	5	15,189	0.03%
2020/10/08	10	136.30	6	135.83	135.00	4	15,200	0.03%
2020/10/07	29	139.16	30	138.23	135.50	-1	15,128	-0.01%
2020/10/06	26	133.33	45	136.01	138.00	-19	14,831	-0.13%
2020/10/05	24	128.42	24	129.83	130.00	0	14,654	0.00%
2020/09/30	2	124.50	14	126.71	128.00	-12	14,650	-0.08%
2020/09/29	11	124.55	4	124.25	125.00	7	14,619	0.05%
2020/09/28	9	124.44	2	124.25	124.00	7	14,564	0.05%
2020/09/25	69	131.98	64	132.45	123.50	5	14,299	0.03%
2020/09/24	8	131.25	5	132.40	131.00	3	13,382	0.02%
2020/09/23	24	131.83	18	131.47	133.00	6	13,238	0.05%
2020/09/22	13	131.35	14	132.07	130.00	-1	13,125	-0.01%
2020/09/21	31	133.85	15	133.47	132.00	16	13,008	0.12%
2020/09/18	24	133.48	136	133.64	135.00	-112	12,802	-0.87%	大賣/鉅額交易
2020/09/17	2	130.50	1	130.00	129.00	1	12,474	0.01%
2020/09/16	5	130.50	56	131.41	132.00	-51	12,394	-0.41%
2020/09/15	2	130.00	2	128.75	129.50	0	12,266	0.00%
2020/09/14	56	126.81	15	129.43	129.00	41	12,154	0.34%
2020/09/11	36	136.29	37	134.95	130.50	-1	11,857	-0.01%
2020/09/10	16	131.13	16	132.97	133.50	0	11,230	0.00%
2020/09/09	20	129.95	31	131.79	134.00	-11	10,947	-0.10%
2020/09/08	40	128.43	43	130.92	127.00	-3	10,630	-0.03%
2020/09/07	44.2	134.50	106.1	134.96	132.50	-61.9	10,371	-0.60%	大賣/
2020/09/04	10	124.15	6	124.33	124.00	4	9,944	0.04%
2020/09/03	12	124.75	11	124.91	124.50	1	9,887	0.01%
2020/09/02	19	121.63	7	122.14	123.50	12	9,735	0.12%
2020/09/01	11	121.82	10	120.70	120.00	1	9,670	0.01%
2020/08/31	20	118.50	56	121.09	123.00	-36	9,339	-0.39%
2020/08/28	5	114.30	8	113.19	113.50	-3	8,874	-0.03%
2020/08/27	10	115.85	15	116.03	113.50	-5	8,776	-0.06%
2020/08/26	6	112.00	108	111.05	113.50	-102	8,455	-1.21%	大賣/鉅額交易
2020/08/25	10	110.25	19	109.68	108.00	-9	8,298	-0.11%
2020/08/24	13	104.54	26	106.83	108.00	-13	8,316	-0.16%
2020/08/21	25	102.22	19	103.08	102.50	6	8,429	0.07%
2020/08/20	16	100.69	12	99.75	99.00	4	8,356	0.05%
2020/08/19	7	105.07	14	106.57	105.50	-7	8,192	-0.09%
2020/08/18	21	105.62	51	105.61	105.00	-30	8,084	-0.37%
2020/08/17	6	100.45	7	99.97	101.00	-1	7,657	-0.01%
2020/08/14	22	99.02	4	100.15	98.50	18	7,612	0.24%
2020/08/13	18	98.29	20	98.83	99.40	-2	7,588	-0.03%
2020/08/12	11	98.65	5	99.56	98.20	6	7,538	0.08%
2020/08/11	20	100.18	19	99.82	99.10	1	7,552	0.01%
2020/08/10	24	100.32	19	100.27	98.40	5	7,429	0.07%
2020/08/07	27	96.79	75	97.18	100.00	-48	7,137	-0.67%
2020/08/06	2	94.70	3	94.70	93.70	-1	6,803	-0.01%
2020/08/05	13	93.53	6	93.55	93.60	7	6,815	0.10%
2020/08/04	11	94.90	63	96.08	94.00	-52	6,837	-0.76%
2020/08/03	13	92.70	3	92.40	93.00	10	6,713	0.15%
2020/07/31	4	92.25	3	92.90	92.20	1	6,772	0.01%
2020/07/30	41	94.95	58	94.54	93.50	-17	7,089	-0.24%
2020/07/29	28	91.69	53	91.76	92.80	-25	7,121	-0.35%
2020/07/28	11	88.96	8	88.15	87.60	3	6,862	0.04%
2020/07/27	5	88.98	0	0.00	89.30	5	6,882	0.07%
2020/07/24	9	89.51	6	88.70	87.70	3	6,840	0.04%
2020/07/23	9	88.98	10	89.31	89.60	-1	6,813	-0.01%
2020/07/22	51	90.04	30	90.37	88.40	21	6,770	0.31%
2020/07/21	15	88.92	16	89.18	89.10	-1	6,617	-0.02%
2020/07/20	11	87.14	2	87.45	87.90	9	6,546	0.14%
2020/07/17	8	88.51	19	88.26	86.60	-11	6,502	-0.17%
2020/07/16	13	87.35	18	87.37	88.00	-5	6,434	-0.08%
2020/07/15	18	87.62	65	87.90	85.50	-47	6,338	-0.74%
2020/07/13	7	85.23	10	85.41	84.50	-3	6,103	-0.05%
2020/07/10	27	86.63	19	86.19	85.20	8	6,061	0.13%
2020/07/09	9	84.66	28	84.00	83.70	-19	5,844	-0.33%
2020/07/08	11	82.27	10	82.78	82.50	1	5,863	0.02%
2020/07/07	11	82.10	4	82.10	81.50	7	5,885	0.12%
2020/07/03	0	0.00	19	84.71	84.80	-19	5,902	-0.32%
2020/07/02	13	84.88	0	0.00	84.70	13	5,995	0.22%
2020/07/01	2	84.00	0	0.00	85.40	2	6,078	0.03%
2020/06/30	5	83.56	7	83.89	83.80	-2	6,148	-0.03%
2020/06/29	15	85.63	2	85.00	85.00	13	6,218	0.21%
2020/06/19	1	87.00	0	0.00	86.80	1	6,422	0.02%
2020/06/18	3	87.90	0	0.00	87.70	3	6,471	0.05%
2020/06/17	1	88.00	1	87.00	86.90	0	6,542	0.00%
2020/06/16	1	87.00	0	0.00	86.90	1	6,739	0.01%
2020/06/15	6	86.73	3	86.80	86.10	3	6,985	0.04%
2020/06/12	4	87.10	3	86.87	87.00	1	7,107	0.01%
2020/06/11	45	88.44	0	0.00	87.40	45	7,441	0.60%
2020/06/10	11	92.38	1	90.10	91.00	10	7,668	0.13%
2020/06/09	6	92.75	10	91.94	91.70	-4	8,053	-0.05%
2020/06/08	10	92.48	18	93.03	92.90	-8	8,207	-0.10%
2020/06/05	7	90.14	11	90.26	91.40	-4	8,337	-0.05%
2020/06/04	4	89.43	6	88.83	88.70	-2	8,491	-0.02%
2020/06/03	4	88.70	7	88.96	88.40	-3	8,703	-0.03%
2020/06/02	24	90.08	11	88.83	88.90	13	8,813	0.15%
2020/06/01	15	90.34	16	90.78	91.20	-1	8,787	-0.01%
2020/05/29	29	91.69	20	91.72	89.50	9	8,748	0.10%
2020/05/28	14	90.98	47	91.27	91.80	-33	8,599	-0.38%
2020/05/27	6	87.70	8	87.75	87.50	-2	8,429	-0.02%
2020/05/26	4	87.53	13	86.87	86.40	-9	8,592	-0.10%
2020/05/25	9	84.92	9	85.48	86.50	0	8,772	0.00%
2020/05/22	4	86.25	6	85.87	84.30	-2	8,761	-0.02%
2020/05/21	11	85.64	7	85.70	85.60	4	8,736	0.05%
2020/05/20	25	86.66	22	85.70	84.60	3	8,723	0.03%
2020/05/19	16	87.13	14	87.53	86.50	2	8,637	0.02%
2020/05/18	22	85.69	18	86.64	87.70	4	8,557	0.05%
2020/05/15	11	84.65	0	0.00	83.20	11	8,482	0.13%
2020/05/14	19	86.71	15	85.83	84.20	4	8,460	0.05%
2020/05/13	11	87.20	7	86.76	85.90	4	8,343	0.05%
2020/05/12	6	89.27	7	88.64	87.40	-1	8,258	-0.01%
2020/05/11	5	88.54	8	88.90	88.10	-3	8,179	-0.04%
2020/05/08	1	89.90	2	90.35	89.60	-1	8,130	-0.01%
2020/05/07	8	89.88	10	89.77	90.00	-2	8,072	-0.02%
2020/05/06	91	91.00	25	91.30	88.50	66	7,962	0.83%
2020/05/05	25	89.20	558	88.41	91.30	-533	7,567	-7.04%	大賣/鉅額交易
2020/05/04	3	83.83	6	84.43	83.00	-3	7,113	-0.04%
2020/04/30	4	83.58	2	83.70	83.80	2	7,022	0.03%
2020/04/29	2	82.05	0	0.00	81.80	2	6,971	0.03%
2020/04/28	0	0.00	3	82.10	82.50	-3	6,967	-0.04%
2020/04/27	1	79.40	6	79.20	80.00	-5	6,962	-0.07%
2020/04/24	2	78.90	1	79.20	78.60	1	6,939	0.01%
2020/04/23	5	82.00	5	80.50	80.50	0	6,897	0.00%
2020/04/22	1	80.10	5	81.50	81.50	-4	6,872	-0.06%
2020/04/21	0	0.00	1	83.60	80.90	-1	6,863	-0.01%
2020/04/20	1	80.60	0	0.00	81.90	1	6,837	0.01%
2020/04/17	1	82.30	0	0.00	81.80	1	6,954	0.01%
2020/04/16	0	0.00	5	83.40	83.70	-5	6,962	-0.07%
2020/04/15	1	81.90	35	82.20	82.80	-34	6,954	-0.49%
2020/04/14	35	82.50	4	82.63	82.20	31	6,966	0.44%
2020/04/13	22	83.05	122	85.48	82.00	-100	6,959	-1.44%	大賣/
2020/04/10	5	83.72	5	84.22	84.50	0	6,854	0.00%
2020/04/09	4	81.45	2	83.85	81.30	2	6,781	0.03%
2020/04/08	2	84.00	5	83.12	84.30	-3	6,713	-0.04%
2020/04/07	5	83.06	7	83.51	83.00	-2	6,658	-0.03%
2020/04/06	5	80.34	11	79.95	81.80	-6	6,569	-0.09%
2020/04/01	7	78.30	6	77.92	78.90	1	6,473	0.02%
2020/03/31	7	76.49	54	77.11	77.70	-47	6,388	-0.74%
2020/03/30	4	74.33	7	74.63	74.10	-3	6,324	-0.05%
2020/03/27	7	76.56	6	75.77	75.60	1	6,358	0.02%
2020/03/26	4	76.35	5	75.66	75.80	-1	6,378	-0.02%
2020/03/25	8	76.83	12	76.36	75.30	-4	6,323	-0.06%
2020/03/24	4	74.80	4	74.73	74.60	0	6,241	0.00%
2020/03/23	38	71.30	37	72.07	72.50	1	6,196	0.02%
2020/03/20	19	74.14	56	74.44	73.00	-37	6,100	-0.61%
2020/03/19	88	74.52	3	72.73	71.60	85	5,881	1.45%
2020/03/18	49	79.76	57	81.62	79.50	-8	5,633	-0.14%
2020/03/17	167	81.00	113	84.44	78.60	54	5,468	0.99%	大買/大賣/
2020/03/16	144	84.51	93	86.42	83.60	51	5,091	1.00%	大買/
2020/03/13	27	80.15	30	82.02	84.40	-3	4,749	-0.06%
2020/03/12	9	81.77	18	80.26	81.00	-9	4,251	-0.21%
2020/03/11	130	82.36	18	83.88	83.00	112	4,036	2.77%	大買/鉅額交易
2020/03/10	14	80.59	54	80.92	83.30	-40	3,777	-1.06%
2020/03/09	27	79.39	48	79.99	78.60	-21	3,560	-0.59%
2020/03/06	51	78.76	105	79.11	78.70	-54	3,313	-1.63%	大賣/
2020/03/05	0	0.00	36	78.14	77.50	-36	3,167	-1.14%
2020/03/04	50	76.35	0	0.00	75.90	50	3,118	1.60%
2020/03/03	254	79.16	10	78.10	78.10	244	3,053	7.99%	大買/鉅額交易
2020/03/02	3	75.67	49	77.74	79.00	-46	2,907	-1.58%
2020/02/27	12	78.42	16	77.91	73.60	-4	2,709	-0.15%
2020/02/26	20	75.64	55	76.92	77.00	-35	2,456	-1.42%
2020/02/25	0	0.00	2	73.35	73.40	-2	2,230	-0.09%
2020/02/24	0	0.00	1	73.30	73.20	-1	2,209	-0.05%
2020/02/20	0	0.00	3	72.50	72.60	-3	2,157	-0.14%
2020/02/19	4	72.93	3	72.30	72.30	1	2,161	0.05%
2020/02/18	3	72.03	11	72.45	71.80	-8	2,151	-0.37%
2020/02/17	106	71.95	2	71.95	72.30	104	2,152	4.83%	大買/鉅額交易
2020/02/14	3	69.60	3	69.60	69.50	0	2,097	0.00%
2020/02/13	0	0.00	29	69.14	68.70	-29	2,132	-1.36%
2020/02/12	10	68.80	0	0.00	68.70	10	2,164	0.46%
2020/02/11	1	68.60	0	0.00	68.50	1	2,196	0.05%
2020/02/10	1	66.80	0	0.00	67.80	1	2,236	0.04%
2020/02/07	3	67.63	0	0.00	67.40	3	2,334	0.13%
2020/02/06	11	69.49	8	69.10	68.90	3	2,498	0.12%
2020/02/05	2	68.05	5	68.44	68.10	-3	2,498	-0.12%
2020/02/04	4	67.70	0	0.00	67.80	4	2,508	0.16%
2020/02/03	1	66.20	16	63.85	66.90	-15	2,519	-0.60%
2020/01/31	41	68.23	2	68.60	68.60	39	2,555	1.53%
2020/01/30	203	66.81	33	68.03	66.90	170	2,568	6.62%	大買/鉅額交易
2020/01/20	3	72.10	2	71.80	71.80	1	2,529	0.04%
2020/01/17	2	71.90	0	0.00	71.80	2	2,589	0.08%
2020/01/16	5	71.50	109	71.75	72.60	-104	2,596	-4.01%	大賣/鉅額交易
2020/01/15	1	71.70	32	72.47	71.30	-31	2,611	-1.19%
2020/01/14	5	72.54	1	72.20	72.30	4	2,602	0.15%
2020/01/13	14	74.00	16	73.48	72.50	-2	2,575	-0.08%
2020/01/10	2	70.10	2	70.10	70.10	0	2,429	0.00%
2020/01/09	6	69.20	0	0.00	68.50	6	2,378	0.25%
2020/01/08	6	68.75	8	68.90	68.00	-2	2,370	-0.08%
2020/01/07	0	0.00	203	70.21	70.30	-203	2,375	-8.55%	大賣/鉅額交易
2020/01/06	1	71.30	0	0.00	71.10	1	2,437	0.04%
2020/01/03	6	71.73	0	0.00	71.40	6	2,505	0.24%
2019/12/31	0	0.00	2	72.20	72.20	-2	2,540	-0.08%
2019/12/30	0	0.00	6	72.85	72.30	-6	2,545	-0.24%
2019/12/27	1	72.50	0	0.00	72.10	1	2,547	0.04%
2019/12/26	6	72.40	3	72.67	72.10	3	2,562	0.12%
2019/12/25	1	72.80	0	0.00	72.60	1	2,559	0.04%
2019/12/24	2	76.25	0	0.00	75.00	2	2,531	0.08%
2019/12/23	1	74.40	4	74.85	75.80	-3	2,496	-0.12%
2019/12/20	0	0.00	1	73.20	73.20	-1	2,407	-0.04%
2019/12/18	0	0.00	5	72.48	73.20	-5	2,448	-0.20%
2019/12/16	1	72.60	10	72.30	72.00	-9	2,484	-0.36%
2019/12/13	10	72.30	3	72.20	72.10	7	2,561	0.27%
2019/12/12	0	0.00	1	71.40	71.30	-1	2,566	-0.04%
2019/12/11	0	0.00	1	71.70	71.20	-1	2,681	-0.04%
2019/12/10	1	71.70	1	71.90	71.80	0	2,719	0.00%
2019/12/05	0	0.00	1	71.30	71.20	-1	2,834	-0.04%
2019/12/04	1	71.00	0	0.00	71.20	1	2,892	0.03%
2019/12/03	6	71.40	0	0.00	71.50	6	2,916	0.21%
2019/11/28	0	0.00	0.1	72.40	72.20	-0.1	3,064	0.00%
2019/11/22	1	71.80	0	0.00	71.80	1	3,144	0.03%
2019/11/21	2	71.60	12	72.77	71.90	-10	3,146	-0.32%
2019/11/20	2	71.90	1	71.80	71.70	1	3,176	0.03%
2019/11/19	1	72.30	0	0.00	72.30	1	3,214	0.03%
2019/11/18	0	0.00	1	72.90	72.10	-1	3,221	-0.03%
2019/11/15	1	73.70	1	72.80	72.80	0	3,217	0.00%
2019/11/14	0	0.00	8	73.31	72.50	-8	3,203	-0.25%
2019/11/12	0	0.00	59	75.30	74.60	-59	3,174	-1.86%
2019/11/11	0	0.00	10	74.20	73.00	-10	3,136	-0.32%
2019/11/08	1	76.40	0	0.00	75.60	1	3,100	0.03%
2019/11/07	1	75.80	8	75.76	76.30	-7	3,072	-0.23%
2019/11/06	18	76.56	14	75.94	75.20	4	3,027	0.13%
2019/11/05	4	76.18	218	76.60	75.00	-214	2,937	-7.28%	大賣/鉅額交易
2019/11/01	0	0.00	21	72.60	72.80	-21	2,777	-0.76%
2019/10/31	2	72.40	2	71.95	71.30	0	2,826	0.00%
2019/10/30	11	70.63	298	72.62	72.40	-287	2,853	-10.06%	大賣/鉅額交易
2019/10/29	18	71.17	0	0.00	70.50	18	2,838	0.63%
2019/10/25	1	74.50	603	71.56	71.50	-602	3,007	-20.02%	大賣/鉅額交易
2019/10/23	5	74.60	2	73.80	73.50	3	3,136	0.10%
2019/10/22	1	75.00	0	0.00	74.70	1	3,198	0.03%
2019/10/18	1	75.50	1	75.60	75.10	0	3,344	0.00%
2019/10/17	5	75.50	1	75.20	75.20	4	3,452	0.12%
2019/10/16	14	75.92	1	76.70	75.30	13	3,670	0.35%
2019/10/15	8	77.29	0	0.00	76.00	8	4,065	0.20%
2019/10/14	5	78.10	7	78.69	77.60	-2	4,178	-0.05%
2019/10/09	4	76.70	50	77.33	77.40	-46	4,093	-1.12%
2019/10/08	3	77.43	5	77.12	76.20	-2	4,021	-0.05%
2019/10/04	3	74.83	1	74.70	74.50	2	3,973	0.05%
2019/10/03	3	74.73	0	0.00	74.60	3	4,037	0.07%
2019/10/02	10	75.60	0	0.00	75.30	10	4,017	0.25%
2019/10/01	21	74.80	1	75.20	75.30	20	4,009	0.50%
2019/09/26	2	76.25	1	77.10	75.30	1	4,005	0.02%
2019/09/25	2	76.55	2	77.00	76.80	0	3,976	0.00%
2019/09/24	2	76.65	2	76.90	77.00	0	3,966	0.00%
2019/09/19	3	76.57	2	77.55	76.30	1	3,899	0.03%
2019/09/18	6	77.92	80	79.03	77.70	-74	3,860	-1.92%
2019/09/17	2	77.55	12	78.18	77.30	-10	3,835	-0.26%
2019/09/16	2	78.75	4	79.20	77.50	-2	3,934	-0.05%
2019/09/12	1	77.50	4	77.25	76.80	-3	3,825	-0.08%
2019/09/11	0	0.00	6	76.30	76.60	-6	3,803	-0.16%
2019/09/09	2	75.60	2	75.70	75.20	0	3,710	0.00%
2019/09/06	0	0.00	2	75.80	76.00	-2	3,696	-0.05%
2019/09/05	10	75.00	0	0.00	74.20	10	3,689	0.27%
2019/09/04	0.1	74.90	3	75.07	74.90	-2.9	3,762	-0.08%
2019/09/03	3	74.77	6	75.02	74.10	-3	3,726	-0.08%
2019/09/02	0	0.00	3	69.97	71.60	-3	3,675	-0.08%
2019/08/29	3	68.90	4	68.90	69.10	-1	3,896	-0.03%
2019/08/28	3	69.00	6	69.58	68.00	-3	3,922	-0.08%
2019/08/27	2	70.35	0	0.00	70.00	2	3,929	0.05%
2019/08/26	5	70.60	1	71.30	71.30	4	3,998	0.10%
2019/08/23	3	71.30	203	72.08	71.50	-200	3,993	-5.01%	大賣/鉅額交易
2019/08/22	10	72.10	3	71.30	71.30	7	3,966	0.18%
2019/08/21	1	72.70	0	0.00	73.00	1	3,928	0.03%
2019/08/20	5	72.24	0	0.00	72.10	5	3,923	0.13%
2019/08/19	0	0.00	2	73.75	72.90	-2	3,923	-0.05%
2019/08/16	1	73.50	50	72.73	73.50	-49	3,934	-1.25%
2019/08/15	4	71.60	1	71.80	71.40	3	3,938	0.08%
2019/08/14	1	72.60	0	0.00	72.60	1	3,974	0.03%
2019/08/13	0	0.00	1	73.90	73.40	-1	4,081	-0.02%
2019/08/12	1	74.40	1	75.00	74.30	0	4,085	0.00%
2019/08/08	0	0.00	2	73.75	74.30	-2	4,088	-0.05%
2019/08/07	0	0.00	16	73.10	72.10	-16	4,098	-0.39%
2019/08/06	21	71.61	6	72.53	72.60	15	4,114	0.36%
2019/08/05	5	73.40	3	73.83	72.90	2	4,117	0.05%
2019/08/02	7	72.77	2	73.30	73.40	5	4,112	0.12%
2019/08/01	2	76.15	2	76.20	75.40	0	4,051	0.00%
2019/07/31	4	76.45	2	77.00	76.60	2	4,034	0.05%
2019/07/30	10	77.33	2	76.75	75.80	8	4,001	0.20%
2019/07/29	44	81.09	35	80.69	79.90	9	3,882	0.23%
2019/07/26	126	81.35	130	81.61	81.60	-4	3,842	-0.10%	大買/大賣/
2019/07/25	4	79.95	4	79.78	79.80	0	3,739	0.00%
2019/07/24	8	79.99	8	80.41	79.80	0	3,714	0.00%
2019/07/23	4	78.88	6	78.83	79.00	-2	3,639	-0.05%
2019/07/22	54	78.89	50	81.00	78.80	4	3,615	0.11%
2019/07/19	4	79.10	17	78.92	79.20	-13	3,610	-0.36%
2019/07/18	17	78.46	30	79.37	76.80	-13	3,515	-0.37%
2019/07/17	81	78.74	73	77.33	78.10	8	3,303	0.24%
2019/07/16	5	72.66	4	72.25	74.00	1	2,902	0.03%
2019/07/15	20	68.92	0	0.00	69.30	20	2,751	0.73%
2019/07/12	0	0.00	1	69.70	69.60	-1	2,834	-0.04%
2019/07/11	1	71.00	2	70.65	69.80	-1	2,876	-0.03%
2019/07/09	4	70.65	3	70.67	70.50	1	2,869	0.03%
2019/07/05	6	69.03	6	69.25	69.20	0	2,877	0.00%
2019/07/04	1	68.80	11	69.35	69.00	-10	2,863	-0.35%
2019/07/03	1	67.20	1	66.80	67.10	0	2,838	0.00%
2019/07/02	1	65.60	41	66.84	67.00	-40	2,871	-1.39%
2019/06/27	1	66.00	2	65.90	65.50	-1	2,937	-0.03%
2019/06/26	1	66.60	0	0.00	66.40	1	2,975	0.03%
2019/06/25	1	66.50	42	66.48	66.20	-41	3,000	-1.37%
2019/06/24	49	65.99	21	65.31	66.10	28	3,004	0.93%
2019/06/21	2	67.95	0	0.00	66.90	2	2,962	0.07%
2019/06/20	0	0.00	1	70.50	69.90	-1	2,865	-0.03%
2019/06/18	1	69.70	0	0.00	69.30	1	3,037	0.03%
2019/06/17	0	0.00	3	69.93	69.70	-3	3,236	-0.09%
2019/06/14	3	69.87	2	69.60	69.60	1	3,334	0.03%
2019/06/13	2	70.10	2	69.60	69.60	0	3,325	0.00%
2019/06/12	13	70.47	64	71.21	70.00	-51	3,290	-1.55%
2019/06/11	3	69.67	5	70.10	69.30	-2	3,206	-0.06%
2019/06/10	1	70.70	4	69.60	70.10	-3	3,183	-0.09%
2019/06/06	56	68.38	4	68.85	68.70	52	3,137	1.66%
2019/06/05	4	68.48	4	67.88	68.60	0	3,078	0.00%
2019/06/03	51	65.50	1	65.70	64.10	50	2,900	1.72%
2019/05/31	53	65.27	6	65.18	65.40	47	2,850	1.65%
2019/05/29	5	62.26	0	0.00	62.10	5	2,775	0.18%
2019/05/28	2	62.10	1	62.00	62.20	1	2,772	0.04%
2019/05/27	2	62.10	0	0.00	62.20	2	2,780	0.07%
2019/05/24	3	62.53	1	63.60	62.30	2	2,789	0.07%
2019/05/23	3	63.30	71	63.51	63.10	-68	2,807	-2.42%
2019/05/22	3	62.97	2	63.70	62.40	1	2,851	0.04%
2019/05/21	2	63.85	1	64.30	63.10	1	2,864	0.03%
2019/05/20	0	0.00	106	65.84	64.40	-106	2,977	-3.56%	大賣/鉅額交易
2019/05/17	3	60.43	1	60.50	60.80	2	2,901	0.07%
2019/05/16	3	61.60	1	62.60	60.00	2	2,945	0.07%
2019/05/15	1	62.00	2	61.10	62.60	-1	2,945	-0.03%
2019/05/14	9	57.69	7	59.19	60.40	2	2,978	0.07%
2019/05/13	2	59.15	0	0.00	59.00	2	3,060	0.07%
2019/05/10	1	61.40	1	62.10	60.80	0	3,121	0.00%
2019/05/09	0	0.00	1	63.30	62.00	-1	3,214	-0.03%
2019/05/08	2	63.25	0	0.00	62.70	2	3,271	0.06%
2019/05/06	0	0.00	3	63.30	63.60	-3	3,616	-0.08%
2019/05/03	3	63.47	5	63.60	63.50	-2	3,946	-0.05%
2019/05/02	5	63.56	3	63.30	62.40	2	4,045	0.05%
2019/04/30	5	60.90	0	0.00	60.90	5	4,023	0.12%
2019/04/29	3	62.43	12	61.70	62.00	-9	4,088	-0.22%
2019/04/26	1	63.60	109	63.60	62.40	-108	4,083	-2.64%	大賣/鉅額交易
2019/04/25	28	66.65	1	65.30	64.60	27	4,066	0.66%
2019/04/24	1	69.80	2	68.95	68.40	-1	4,033	-0.02%
2019/04/23	1	69.30	0	0.00	68.20	1	4,058	0.02%
2019/04/22	0	0.00	1	70.60	68.90	-1	4,040	-0.02%
2019/04/18	22	68.46	11	69.44	70.00	11	4,143	0.27%
2019/04/17	12	69.94	5	70.72	69.40	7	4,083	0.17%
2019/04/16	3	71.70	0	0.00	71.90	3	4,072	0.07%
2019/04/15	5	71.98	1	71.70	72.50	4	4,159	0.10%
2019/04/12	1	72.30	0	0.00	71.90	1	4,313	0.02%
2019/04/11	1	75.90	1	75.10	74.00	0	4,398	0.00%
2019/04/10	0	0.00	2	73.55	74.50	-2	4,433	-0.05%
2019/04/09	1	73.80	1	74.30	73.60	0	4,515	0.00%
2019/04/08	4	74.18	4	74.83	74.10	0	4,521	0.00%
2019/04/03	9	73.98	2	74.30	73.70	7	4,517	0.15%
2019/04/02	1	72.50	0	0.00	72.00	1	4,550	0.02%
2019/04/01	1	71.70	0	0.00	71.70	1	4,815	0.02%
2019/03/29	6	71.97	2	73.55	74.00	4	4,907	0.08%
2019/03/28	1	72.00	2	71.55	71.40	-1	4,929	-0.02%
2019/03/27	3	73.10	1	72.80	72.80	2	4,948	0.04%
2019/03/26	0	0.00	2	74.00	73.80	-2	5,053	-0.04%
2019/03/25	2	75.15	2	74.45	74.00	0	5,074	0.00%
2019/03/22	5	75.70	6	75.97	76.30	-1	5,057	-0.02%
2019/03/21	1	76.80	36	75.21	74.20	-35	5,039	-0.69%
2019/03/20	18	75.99	20	75.41	75.80	-2	4,979	-0.04%
2019/03/19	7	72.10	4	71.30	72.50	3	4,803	0.06%
2019/03/14	1	69.30	0	0.00	68.20	1	4,799	0.02%
2019/03/13	1	69.30	1	69.50	69.00	0	4,848	0.00%
2019/03/12	0	0.00	2	69.70	69.10	-2	4,923	-0.04%
2019/03/11	0	0.00	3	69.20	69.00	-3	5,007	-0.06%
2019/03/08	2	69.40	4	68.38	69.40	-2	5,068	-0.04%
2019/03/07	3	67.50	0	0.00	67.30	3	5,365	0.06%
2019/03/05	4	69.10	0	0.00	68.90	4	5,601	0.07%
2019/03/04	3	69.73	7	70.46	69.10	-4	5,658	-0.07%
2019/02/27	7	69.31	0	0.00	69.40	7	5,910	0.12%
2019/02/26	0	0.00	20	69.70	69.20	-20	6,016	-0.33%
2019/02/25	0	0.00	2	70.60	70.40	-2	6,074	-0.03%
2019/02/21	2	71.00	4	71.93	71.00	-2	6,109	-0.03%
2019/02/20	6	70.33	0	0.00	70.10	6	6,103	0.10%
2019/02/19	11	71.28	34	71.16	70.10	-23	6,159	-0.37%
2019/02/18	0	0.00	1	68.70	68.50	-1	6,167	-0.02%
2019/02/15	36	69.76	2	69.45	68.20	34	6,632	0.51%
2019/02/14	1	68.70	0	0.00	68.50	1	6,673	0.01%
2019/02/13	2	69.00	4	69.28	68.70	-2	6,744	-0.03%
2019/02/12	4	71.50	6	71.40	70.00	-2	6,721	-0.03%
2019/02/11	7	69.79	8	69.89	69.90	-1	6,675	-0.01%
2019/01/30	25	66.58	13	66.96	65.80	12	6,692	0.18%
2019/01/29	12	66.36	9	66.27	66.90	3	6,755	0.04%
2019/01/28	65	65.58	18	66.08	66.30	47	6,809	0.69%
2019/01/25	30	65.92	39	65.02	64.40	-9	6,929	-0.13%
2019/01/24	32	64.63	43	63.47	65.60	-11	6,718	-0.16%
2019/01/23	39	59.21	50	59.31	60.00	-11	6,490	-0.17%
2019/01/22	1	56.00	2	56.00	56.30	-1	6,503	-0.02%
2019/01/21	32	53.76	36	54.63	55.20	-4	6,652	-0.06%
2019/01/18	1	56.90	35	57.51	58.10	-34	6,676	-0.51%
2019/01/17	4	57.70	1	58.50	56.60	3	6,808	0.04%
2019/01/16	7	57.83	28	58.26	57.80	-21	6,925	-0.30%
2019/01/15	3	55.77	2	56.35	56.50	1	7,096	0.01%
2019/01/14	3	55.00	1	54.70	54.20	2	7,266	0.03%
2019/01/11	14	54.50	0	0.00	54.60	14	7,486	0.19%
2019/01/10	8	54.71	12	55.34	55.10	-4	7,773	-0.05%
2019/01/09	16	52.98	22	53.05	53.00	-6	7,830	-0.08%
2019/01/07	64	53.81	16	53.28	52.80	48	8,129	0.59%
2019/01/04	87	54.22	71	53.18	52.50	16	8,277	0.19%
2019/01/03	17	58.10	79	57.28	58.30	-62	8,492	-0.73%
2019/01/02	21	61.60	14	61.71	61.10	7	8,680	0.08%
2018/12/28	39	65.22	5	65.72	65.00	34	8,801	0.39%
2018/12/27	5	65.00	1	65.00	63.70	4	9,037	0.04%
2018/12/26	3	64.73	7	64.53	63.20	-4	9,370	-0.04%
2018/12/25	1	65.00	0	0.00	65.00	1	9,769	0.01%
2018/12/24	56	67.88	55	67.67	67.10	1	10,018	0.01%
2018/12/22	2	63.00	3	63.33	65.00	-1	10,207	-0.01%
2018/12/21	2	58.00	5	57.60	59.10	-3	10,623	-0.03%
2018/12/20	21	61.01	1	61.40	59.00	20	10,960	0.18%
2018/12/19	21	60.84	8	60.78	60.50	13	11,468	0.11%
2018/12/18	1	61.30	3	61.70	61.00	-2	11,953	-0.02%
2018/12/17	5	63.10	3	63.23	63.20	2	12,303	0.02%
2018/12/14	29	63.37	2	63.60	63.20	27	12,465	0.22%
2018/12/13	0	0.00	26	66.62	65.00	-26	12,579	-0.21%
2018/12/12	28	65.55	13	65.20	66.20	15	12,862	0.12%
2018/12/11	3	64.40	3	64.60	64.50	0	13,107	0.00%
2018/12/10	4	64.28	119	66.07	64.30	-115	13,465	-0.85%	大賣/鉅額交易
2018/12/07	1	64.30	1	65.30	64.40	0	13,711	0.00%
2018/12/06	16	65.31	5	65.62	64.80	11	14,114	0.08%
2018/12/05	3	67.23	3	67.17	66.90	0	14,250	0.00%
2018/12/04	59	69.00	191	70.14	69.20	-132	14,513	-0.91%	大賣/鉅額交易
2018/12/03	41	69.01	100	68.54	68.30	-59	14,797	-0.40%
2018/11/30	157	65.58	303	67.49	67.80	-146	14,973	-0.98%	大買/大賣/鉅額交易
2018/11/29	69	70.80	114	68.86	68.20	-45	14,764	-0.30%	大賣/
2018/11/28	28	71.72	26	71.40	71.00	2	14,595	0.01%
2018/11/27	28	72.68	28	72.73	73.00	0	14,535	0.00%
2018/11/26	26	70.43	29	71.19	72.30	-3	14,478	-0.02%
2018/11/23	26	75.83	29	74.88	74.80	-3	14,229	-0.02%
2018/11/22	33	79.10	28	78.91	76.50	5	14,115	0.04%
2018/11/21	17	80.26	15	80.31	80.30	2	14,052	0.01%
2018/11/20	6	80.02	4	80.38	80.00	2	14,013	0.01%
2018/11/19	78	80.57	79	80.40	80.70	-1	14,004	-0.01%
2018/11/16	39	81.05	27	81.91	80.30	12	14,049	0.09%
2018/11/15	166	84.39	128	82.98	82.20	38	13,976	0.27%	大買/大賣/
2018/11/14	77	85.23	69	85.59	83.80	8	13,824	0.06%
2018/11/13	51	79.85	43	79.80	80.90	8	13,419	0.06%
2018/11/12	42	80.72	45	80.40	80.20	-3	13,402	-0.02%
2018/11/09	20	78.97	21	78.60	79.80	-1	13,327	-0.01%
2018/11/08	8	78.98	7	80.31	78.50	1	13,296	0.01%
2018/11/07	50	81.05	59	80.91	80.30	-9	13,236	-0.07%
2018/11/06	78	80.48	87	80.65	79.50	-9	13,157	-0.07%
2018/11/05	50	79.76	47	79.66	78.60	3	12,993	0.02%
2018/11/02	92	78.54	87	78.64	77.70	5	12,891	0.04%
2018/11/01	31	74.41	32	74.70	74.50	-1	12,665	-0.01%
2018/10/31	49	74.60	46	74.48	74.30	3	12,596	0.02%
2018/10/30	74	71.75	40	72.60	74.20	34	12,473	0.27%
2018/10/29	59	75.86	80	74.18	72.20	-21	12,330	-0.17%
2018/10/26	29	81.08	34	78.74	77.10	-5	12,151	-0.04%
2018/10/25	23	78.55	21	79.67	80.00	2	12,043	0.02%
2018/10/24	66	81.94	65	81.42	81.10	1	11,906	0.01%
2018/10/23	54	82.62	61	82.40	81.40	-7	11,815	-0.06%
2018/10/22	49	79.99	51	80.55	81.80	-2	11,596	-0.02%
2018/10/19	88	77.30	93	77.74	78.70	-5	11,432	-0.04%
2018/10/18	202	75.43	178	77.33	76.90	24	11,219	0.21%	大買/大賣/
2018/10/17	61	76.39	98	76.59	75.00	-37	10,919	-0.34%
2018/10/16	42	77.62	94	76.88	75.50	-52	10,849	-0.48%
2018/10/15	61	80.18	58	79.54	78.00	3	10,703	0.03%
2018/10/12	109	79.48	99	79.45	81.00	10	10,551	0.09%	大買/
2018/10/11	136	79.92	140	79.60	77.40	-4	10,349	-0.04%	大買/大賣/
2018/10/09	112	84.12	154	84.54	86.00	-42	10,213	-0.41%	大買/大賣/
2018/10/08	69	85.06	68	84.79	83.00	1	10,041	0.01%
2018/10/05	134	86.49	118	86.60	86.00	16	9,870	0.16%	大買/大賣/
2018/10/04	145	84.73	82	86.60	88.90	63	9,556	0.66%	大買/
2018/10/03	109	88.00	150	86.96	84.30	-41	9,225	-0.44%	大買/大賣/
2018/10/02	117	91.81	126	91.04	90.00	-9	8,836	-0.10%	大買/大賣/
2018/10/01	138	90.63	138	91.34	92.50	0	8,548	0.00%	大買/大賣/
2018/09/28	139	96.96	119	94.96	90.90	20	8,092	0.25%	大買/大賣/
2018/09/27	66	98.16	54	97.83	99.00	12	7,571	0.16%
2018/09/26	113	94.07	123	94.52	100.00	-10	7,234	-0.14%	大買/大賣/
2018/09/25	244	94.28	101	95.73	91.40	143	6,718	2.13%	大買/大賣/鉅額交易
2018/09/21	49	90.47	37	89.28	93.50	12	6,141	0.20%
2018/09/20	33	85.27	43	85.19	86.20	-10	5,790	-0.17%
2018/09/19	68	84.99	70	84.48	84.40	-2	5,686	-0.04%
2018/09/18	78	84.41	80	84.72	83.50	-2	5,687	-0.04%
2018/09/17	54	84.16	46.2	82.94	85.20	7.8	5,506	0.14%
2018/09/14	226	80.67	214	80.17	80.00	12	5,357	0.22%	大買/大賣/
2018/09/13	149	83.93	143	83.41	83.10	6	5,057	0.12%	大買/大賣/
2018/09/12	70	83.06	76	82.86	85.00	-6	4,890	-0.12%
2018/09/11	101	76.96	54	77.37	79.50	47	5,000	0.94%	大買/
2018/09/10	112	76.06	122	75.76	77.50	-10	4,947	-0.20%	大買/大賣/
2018/09/07	74	73.63	80	73.75	74.50	-6	4,690	-0.13%
2018/09/06	36	70.61	48	71.24	69.30	-12	4,552	-0.26%
2018/09/05	16	66.92	11	68.88	69.70	5	4,361	0.11%
2018/09/04	9	62.79	6	63.25	63.40	3	4,267	0.07%
2018/09/03	11	63.08	5	63.60	62.60	6	4,278	0.14%
2018/08/30	8	63.99	9	64.17	64.10	-1	4,310	-0.02%
2018/08/29	11	62.68	12	62.46	62.20	-1	4,346	-0.02%
2018/08/28	18	62.63	15	62.93	62.00	3	4,388	0.07%
2018/08/27	18	63.20	38	62.53	62.70	-20	4,500	-0.44%
2018/08/24	13	61.94	10	61.86	62.00	3	4,559	0.07%
2018/08/23	74	63.61	120	63.55	62.90	-46	4,554	-1.01%	大賣/
2018/08/22	0	0.00	1	61.40	60.80	-1	4,475	-0.02%
2018/08/21	3	60.73	1	61.80	61.10	2	4,499	0.04%
2018/08/20	133	59.33	3	59.23	61.50	130	4,545	2.86%	大買/鉅額交易
2018/08/17	16	61.66	13	60.58	60.50	3	4,488	0.07%
2018/08/15	13	62.91	5	63.40	62.00	8	4,526	0.18%
2018/08/14	13	62.72	29	62.55	63.60	-16	4,522	-0.35%
2018/08/13	17	63.01	35	62.85	62.00	-18	4,511	-0.40%
2018/08/10	18	65.96	0	0.00	65.10	18	4,476	0.40%
2018/08/09	35	66.83	6	66.52	66.70	29	4,462	0.65%
2018/08/08	0	0.00	3	69.17	68.50	-3	4,433	-0.07%
2018/08/07	1	68.60	0	0.00	68.90	1	4,430	0.02%
2018/08/06	5	69.20	1	70.00	68.80	4	4,434	0.09%
2018/08/03	1	69.30	1	69.60	69.70	0	4,453	0.00%
2018/08/02	4	68.55	4	68.45	68.80	0	4,448	0.00%
2018/08/01	12	69.41	2	70.05	69.30	10	4,488	0.22%
2018/07/31	6	69.08	0	0.00	69.30	6	4,509	0.13%
2018/07/30	15	70.19	10	70.27	68.70	5	4,552	0.11%
2018/07/27	1	68.60	1	68.80	68.80	0	4,530	0.00%
2018/07/26	16	68.06	33	68.12	68.30	-17	4,516	-0.38%
2018/07/25	5	70.56	36	70.61	69.80	-31	4,465	-0.69%
2018/07/24	29	70.17	7	71.06	70.10	22	4,457	0.49%
2018/07/23	48	70.54	19	70.00	70.00	29	4,763	0.61%
2018/07/19	15	68.47	0	0.00	68.30	15	4,961	0.30%
2018/07/18	0	0.00	12	68.24	68.10	-12	4,975	-0.24%
2018/07/17	179	71.45	23	69.03	67.20	156	4,953	3.15%	大買/鉅額交易
2018/07/16	357	68.68	8	68.88	70.60	349	4,762	7.33%	大買/鉅額交易
2018/07/13	209	64.38	1	64.40	64.20	208	4,662	4.46%	大買/鉅額交易
2018/07/12	30	64.50	3	64.83	64.50	27	4,647	0.58%
2018/07/11	279	65.10	1	65.10	64.70	278	4,662	5.96%	大買/鉅額交易
2018/07/10	103	65.37	7	64.71	65.40	96	4,665	2.06%	大買/
2018/07/09	7	62.80	13	62.12	63.40	-6	4,700	-0.13%
2018/07/06	10	61.30	15	60.87	61.30	-5	4,740	-0.11%
2018/07/05	220	61.39	1	61.70	61.00	219	5,370	4.08%	大買/鉅額交易
2018/07/04	293	60.40	7	61.67	62.40	286	6,067	4.71%	大買/鉅額交易
2018/07/03	291	61.86	26	60.87	60.10	265	6,390	4.15%	大買/鉅額交易
2018/07/02	1	62.60	4	62.38	62.30	-3	6,626	-0.05%
2018/06/29	10	64.73	8	64.91	63.50	2	7,054	0.03%
2018/06/28	2	62.55	8	63.88	63.90	-6	7,658	-0.08%
2018/06/27	62	66.19	59	66.18	62.70	3	8,332	0.04%
2018/06/26	65	64.45	42	63.55	64.90	23	8,802	0.26%
2018/06/25	51	64.07	47	62.77	62.10	4	8,792	0.05%
2018/06/22	15	62.11	12	63.32	61.60	3	8,963	0.03%
2018/06/21	142	69.02	59	69.28	66.20	83	9,315	0.89%	大買/
2018/06/20	180	70.20	89	70.48	70.20	91	9,496	0.96%	大買/
2018/06/19	13	65.65	15	68.02	69.50	-2	9,680	-0.02%
2018/06/15	37	64.13	23	63.25	63.20	14	9,827	0.14%
2018/06/14	36	64.39	69	64.41	62.50	-33	9,898	-0.33%
2018/06/13	5	55.70	14	57.50	60.60	-9	10,054	-0.09%
2018/06/12	20	55.47	19	55.85	55.10	1	10,117	0.01%
2018/06/11	16	54.73	8	54.00	54.70	8	10,221	0.08%
2018/06/08	22	55.08	10	55.45	54.70	12	10,384	0.12%
2018/06/07	15	57.79	0	0.00	56.60	15	10,840	0.14%
2018/06/06	19	58.11	21	58.85	58.90	-2	11,129	-0.02%
2018/06/05	6	57.03	4	57.98	56.20	2	11,160	0.02%
2018/06/04	15	57.74	12	58.41	58.00	3	11,225	0.03%
2018/06/01	9	50.02	19	51.57	54.20	-10	11,274	-0.09%
2018/05/31	29	49.82	5	49.66	49.35	24	11,491	0.21%
2018/05/30	3	50.03	5	50.96	50.00	-2	11,776	-0.02%
2018/05/29	5	52.10	4	51.28	50.50	1	11,998	0.01%
2018/05/28	5	50.10	0	0.00	50.30	5	12,283	0.04%
2018/05/25	3	56.67	4	57.60	55.10	-1	12,605	-0.01%
2018/05/24	14	58.98	11	59.42	59.00	3	13,238	0.02%
2018/05/23	153	59.74	29	58.89	59.20	124	13,666	0.91%	大買/鉅額交易
2018/05/21	0	0.00	1	53.50	53.50	-1	14,389	-0.01%
2018/05/09	0	0.00	6	47.35	49.00	-6	17,854	-0.03%
2018/05/07	3	52.50	1	49.00	52.00	2	17,936	0.01%
2018/05/04	0	0.00	2	53.40	53.40	-2	17,963	-0.01%
2018/05/02	3	67.27	1	68.00	65.80	2	18,092	0.01%
2018/04/27	195	71.99	200	72.10	73.80	-5	18,128	-0.03%	大買/大賣/
2018/04/26	76	75.74	40	75.47	73.70	36	17,823	0.20%
2018/04/25	6	80.05	13	80.05	81.80	-7	17,643	-0.04%
2018/04/24	8	83.31	5	83.24	81.00	3	17,647	0.02%
2018/04/23	2	83.00	13	83.16	83.50	-11	17,918	-0.06%
2018/04/20	19	83.21	18	83.92	82.60	1	17,939	0.01%
2018/04/19	27	83.85	11	83.77	83.50	16	17,908	0.09%
2018/04/18	21	83.43	5	84.90	83.10	16	17,921	0.09%
2018/04/17	2	81.90	30	83.19	83.00	-28	17,958	-0.16%
2018/04/16	8	83.32	33	84.91	82.60	-25	18,044	-0.14%
2018/04/13	29	82.18	20	83.71	84.80	9	18,169	0.05%
2018/04/12	8	84.23	9	85.04	85.00	-1	18,343	-0.01%
2018/04/11	249	83.43	254	83.04	86.00	-5	18,776	-0.03%	大買/大賣/
2018/04/10	123	91.56	139	88.39	83.30	-16	18,412	-0.09%	大買/大賣/
2018/04/09	66	89.33	92	88.89	92.50	-26	17,913	-0.15%
2018/04/03	127	83.07	143	83.10	84.10	-16	17,701	-0.09%	大買/大賣/
2018/04/02	157	82.73	115	82.95	81.70	42	17,646	0.24%	大買/大賣/
2018/03/31	202	81.08	162	81.75	80.50	40	17,313	0.23%	大買/大賣/
2018/03/30	103	81.70	106	81.21	83.40	-3	16,682	-0.02%	大買/大賣/
2018/03/29	87	72.51	175	72.66	75.90	-88	15,958	-0.55%	大賣/
2018/03/28	66	69.57	27	69.99	69.00	39	15,366	0.25%
2018/03/27	105	70.11	102	70.10	69.50	3	15,310	0.02%	大買/大賣/
2018/03/26	136	68.87	164	69.11	70.00	-28	15,026	-0.19%	大買/大賣/
2018/03/23	84	65.37	108	65.94	67.50	-24	14,647	-0.16%	大賣/
2018/03/22	157	64.48	70	67.61	65.70	87	14,338	0.61%	大買/
2018/03/21	32	66.01	297	66.54	65.70	-265	13,650	-1.94%	大賣/鉅額交易
2018/03/20	29	63.78	18	63.98	64.30	11	13,424	0.08%
2018/03/19	51	64.01	55	64.25	63.10	-4	13,399	-0.03%
2018/03/16	12	62.07	14	62.07	61.20	-2	13,028	-0.02%
2018/03/15	24	60.64	23	61.11	61.40	1	12,907	0.01%
2018/03/14	26	60.38	33	61.18	61.00	-7	12,787	-0.05%
2018/03/13	179	62.64	145	61.83	60.00	34	12,630	0.27%	大買/大賣/
2018/03/12	21	60.99	52	60.88	62.90	-31	12,141	-0.26%
2018/03/09	16	57.56	22	57.63	57.20	-6	11,822	-0.05%
2018/03/08	11	58.35	12	57.94	58.50	-1	11,720	-0.01%
2018/03/07	15	60.13	19	59.22	58.00	-4	11,607	-0.03%
2018/03/06	89	59.86	68	60.01	60.70	21	11,486	0.18%
2018/03/05	99	59.49	102	59.12	59.00	-3	11,234	-0.03%	大賣/
2018/03/02	42	62.57	38	62.88	61.80	4	10,941	0.04%
2018/03/01	119	62.57	130	62.85	63.50	-11	10,699	-0.10%	大買/大賣/
2018/02/27	408	61.34	48	61.60	62.50	360	10,391	3.46%	大買/鉅額交易
2018/02/26	228	58.88	485	57.97	59.00	-257	10,017	-2.57%	大買/大賣/鉅額交易
2018/02/23	164	66.74	36	66.23	56.50	128	9,342	1.37%	大買/鉅額交易
2018/02/22	129	59.37	80	61.42	62.70	49	8,886	0.55%	大買/
2018/02/21	353	54.66	137	55.39	57.00	216	8,514	2.54%	大買/大賣/鉅額交易
2018/02/12	35	50.65	29	50.82	51.90	6	8,049	0.07%
2018/02/09	35	46.61	88	47.28	47.20	-53	7,837	-0.68%
2018/02/08	109	48.31	132	48.56	46.30	-23	7,587	-0.30%	大買/大賣/
2018/02/07	225	52.78	568	53.60	48.95	-343	7,199	-4.76%	大買/大賣/鉅額交易
2018/02/06	201	57.43	169	58.57	52.20	32	6,565	0.49%	大買/大賣/
2018/02/05	352	56.63	132	54.21	58.00	220	5,914	3.72%	大買/大賣/鉅額交易
2018/02/02	182	52.00	242.4	52.32	52.80	-60.4	5,273	-1.15%	大買/大賣/
2018/02/01	155	45.55	95	46.63	48.00	60	4,891	1.23%	大買/
2018/01/31	24	41.49	17	41.77	43.65	7	4,577	0.15%
2018/01/30	5	39.85	1	40.60	39.70	4	4,503	0.09%
2018/01/29	56	39.42	4	40.79	39.70	52	4,515	1.15%
2018/01/26	36	40.12	10	39.50	40.00	26	4,440	0.59%
2018/01/25	0	0.00	7	41.64	42.00	-7	4,341	-0.16%
2018/01/24	10	41.05	0	0.00	41.55	10	4,329	0.23%
2018/01/23	11	40.91	0	0.00	41.60	11	4,313	0.26%
2018/01/22	0	0.00	4	38.95	39.45	-4	4,293	-0.09%
2018/01/19	130	38.38	11	38.40	37.55	119	4,297	2.77%	大買/鉅額交易
2018/01/18	0	0.00	1	37.50	37.50	-1	4,220	-0.02%
2018/01/17	45	33.23	530	29.70	34.10	-485	4,175	-11.62%	大賣/鉅額交易
2018/01/16	0	0.00	75	33.00	33.00	-75	3,850	-1.95%
2018/01/11	11	44.90	1	44.10	45.20	10	3,760	0.27%
2018/01/10	44	39.94	2	40.55	41.10	42	3,707	1.13%
2018/01/09	509	36.20	18	36.90	37.40	491	3,597	13.65%	大買/鉅額交易
2018/01/08	6	32.52	7	33.66	34.00	-1	3,450	-0.03%
2018/01/05	273	28.30	544	30.21	30.95	-271	3,223	-8.41%	大買/大賣/鉅額交易
2018/01/04	4	27.25	23	27.93	28.15	-19	2,767	-0.69%
2018/01/03	56	25.26	6.5	24.53	25.60	49.5	2,512	1.97%
2018/01/02	345	23.29	3	22.43	23.30	342	2,309	14.81%	大買/鉅額交易