世紀鋼 (9958)-兆豐-城中券商分點個股進出

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

世紀鋼

(9958)

可現股當沖

股價
215.5
漲跌
▼1.0
漲幅
-0.46%
成交量
5,128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－兆豐-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-城中券商分點個股進出
兆豐-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	47	216.19	17	219.41	216.50	30	6,996	0.43%
2024/04/16	1	213.50	0	0.00	211.50	1	7,118	0.01%
2024/04/15	10	211.00	1	214.00	210.00	9	7,041	0.13%
2024/04/11	6.4	203.66	0	0.00	200.50	6.4	6,878	0.09%
2024/04/10	0	0.00	3	221.00	222.50	-3	6,709	-0.04%
2024/04/09	5	215.50	0	0.00	212.00	5	6,606	0.08%
2024/04/08	2.1	212.43	17	213.62	213.50	-14.9	6,659	-0.22%
2024/04/03	0.1	211.00	0	0.00	216.00	0.1	6,637	0.00%
2024/04/02	1	212.50	10	217.00	212.50	-9	6,604	-0.14%
2024/04/01	0	0.00	110	220.30	217.00	-110	6,618	-1.66%	大賣/鉅額交易
2024/03/29	0	0.00	67	220.51	218.50	-67	6,595	-1.02%
2024/03/28	2	223.50	2	226.75	221.00	0	6,601	0.00%
2024/03/27	2	228.25	21	224.67	221.50	-19	6,580	-0.29%
2024/03/25	0	0.00	63	235.42	237.50	-63	6,471	-0.97%
2024/03/22	5	222.50	52	223.31	221.00	-47	6,440	-0.73%
2024/03/21	5	220.20	272	217.13	219.50	-267	6,438	-4.15%	大賣/鉅額交易
2024/03/20	107	205.63	1	208.00	207.50	106	6,744	1.57%	大買/鉅額交易
2024/03/19	3	220.83	89	220.32	217.50	-86	6,635	-1.30%
2024/03/18	2	223.50	0	0.00	224.00	2	6,628	0.03%
2024/03/15	0.1	229.50	20	226.88	225.00	-19.9	6,641	-0.30%
2024/03/14	1	240.50	57	242.13	232.00	-56	6,668	-0.84%
2024/03/13	8	248.06	2	252.50	246.00	6	6,671	0.09%
2024/03/12	1.2	232.54	6	248.92	248.50	-4.8	6,712	-0.07%
2024/03/11	2	237.75	2	235.25	230.50	0	6,718	0.00%
2024/03/07	3.8	241.34	15	237.00	241.00	-11.2	6,793	-0.16%
2024/03/06	158	248.39	5	249.00	248.00	153	6,691	2.29%	大買/鉅額交易
2024/03/05	2.7	247.76	24	247.67	249.00	-21.3	6,663	-0.32%
2024/03/04	9.4	258.91	7	260.50	252.50	2.4	6,596	0.04%
2024/03/01	14	258.21	65	255.88	260.00	-51	6,539	-0.78%
2024/02/29	42	259.20	38	260.33	257.50	4	6,506	0.06%
2024/02/27	103	252.57	23	253.59	249.50	80	6,532	1.22%	大買/
2024/02/26	42	253.85	30	257.10	254.00	12	6,507	0.18%
2024/02/23	19	254.24	21	256.40	253.00	-2	6,487	-0.03%
2024/02/22	11	244.73	14	246.61	254.50	-3	6,364	-0.05%
2024/02/21	82	236.62	2	237.50	236.50	80	6,285	1.27%
2024/02/20	35	239.36	1	241.50	237.50	34	6,315	0.54%
2024/02/19	15	240.60	20	243.35	240.50	-5	6,365	-0.08%
2024/02/16	19	245.76	20	244.88	248.00	-1	6,428	-0.02%
2024/02/15	35	231.07	36	221.69	235.00	-1	6,407	-0.02%
2024/02/05	94	219.94	12	219.38	219.00	82	6,563	1.25%
2024/02/02	2	216.50	2	217.50	216.50	0	6,768	0.00%
2024/02/01	24	216.94	19	218.55	217.00	5	6,831	0.07%
2024/01/31	19	219.13	15	218.50	219.00	4	6,912	0.06%
2024/01/30	3	224.00	3	223.50	222.50	0	6,893	0.00%
2024/01/29	2	226.00	4	226.38	225.00	-2	6,876	-0.03%
2024/01/25	15	215.50	0	0.00	217.00	15	6,971	0.22%
2024/01/24	21	216.57	32.1	215.91	216.50	-11.1	7,217	-0.15%
2024/01/23	5.1	219.98	6	216.08	220.50	-0.9	7,271	-0.01%
2024/01/22	1	200.50	1	196.50	205.50	0	7,049	0.00%
2024/01/19	1	192.50	0	0.00	191.00	1	6,986	0.01%
2024/01/18	28	203.20	27	199.26	197.00	1	6,972	0.01%
2024/01/17	1	199.00	2	205.75	205.00	-1	6,919	-0.01%
2024/01/16	31	204.40	4	203.88	204.50	27	6,830	0.40%
2024/01/15	16	194.19	30	195.15	203.50	-14	6,744	-0.21%
2024/01/12	16	191.56	13	191.08	189.00	3	6,546	0.05%
2024/01/11	12	188.58	14	189.11	191.50	-2	6,489	-0.03%
2024/01/10	13	178.08	17	181.68	189.00	-4	6,488	-0.06%
2024/01/09	16	184.00	29	184.03	186.50	-13	6,323	-0.21%
2024/01/08	0	0.00	2	183.00	183.50	-2	6,330	-0.03%
2024/01/05	10	184.00	15	184.37	183.50	-5	6,336	-0.08%
2024/01/04	0	0.00	1	178.50	180.00	-1	6,296	-0.02%
2024/01/02	2	174.50	2	176.00	173.50	0	6,320	0.00%
2023/12/28	1	173.00	1	172.00	173.50	0	6,368	0.00%
2023/12/27	3	167.83	0	0.00	168.00	3	6,389	0.05%
2023/12/26	0	0.00	0.1	169.50	172.50	-0.1	6,375	0.00%
2023/12/25	1	169.50	0	0.00	168.00	1	6,407	0.02%
2023/12/22	4	172.38	4	174.50	171.50	0	6,401	0.00%
2023/12/21	1	172.50	1	173.50	173.50	0	6,430	0.00%
2023/12/19	18	181.06	18	181.17	181.50	0	6,383	0.00%
2023/12/18	1	174.50	2	178.75	181.50	-1	6,314	-0.02%
2023/12/15	21	182.10	17	175.50	172.00	4	6,262	0.06%
2023/12/14	2	187.00	5	187.40	186.50	-3	5,929	-0.05%
2023/12/13	1	182.50	2	184.50	180.00	-1	6,067	-0.02%
2023/12/12	7	182.07	4	181.75	181.00	3	6,307	0.05%
2023/12/11	3	179.00	3	180.00	179.00	0	6,307	0.00%
2023/12/08	5	183.20	2	183.75	182.50	3	6,312	0.05%
2023/12/07	1	185.50	0	0.00	182.00	1	6,321	0.02%
2023/12/06	3.1	178.19	3	180.67	180.00	0.1	6,256	0.00%
2023/12/05	3	180.00	2.2	176.10	179.00	0.8	6,182	0.01%
2023/12/04	9.1	171.14	3.2	168.83	171.00	5.9	6,046	0.10%
2023/12/01	0	0.00	1	168.00	167.00	-1	6,117	-0.02%
2023/11/30	2	165.50	2	167.50	166.00	0	6,185	0.00%
2023/11/29	3	166.00	2	168.00	166.00	1	6,221	0.02%
2023/11/28	2	166.50	2	167.00	166.50	0	6,249	0.00%
2023/11/27	1	170.50	0	0.00	166.50	1	6,305	0.02%
2023/11/24	5	171.00	5	171.30	173.50	0	6,299	0.00%
2023/11/22	5	168.20	8	166.56	168.00	-3	6,358	-0.05%
2023/11/21	2	163.75	2	166.25	163.50	0	6,356	0.00%
2023/11/20	16	165.69	12	166.08	165.50	4	6,356	0.06%
2023/11/17	2	170.00	2	167.50	168.50	0	6,332	0.00%
2023/11/16	2	167.25	20	167.65	170.00	-18	6,303	-0.29%
2023/11/15	13	169.35	13	172.54	165.50	0	6,246	0.00%
2023/11/14	16	168.16	17	168.26	169.00	-1	6,146	-0.02%
2023/11/13	11	164.50	24	164.69	166.00	-13	6,074	-0.21%
2023/11/10	1	150.00	16	157.63	159.00	-15	5,813	-0.26%
2023/11/09	10	147.50	12	148.58	151.00	-2	5,631	-0.04%
2023/11/08	2	147.00	11	142.64	147.00	-9	5,657	-0.16%
2023/11/07	0	0.00	6	139.50	140.00	-6	5,620	-0.11%
2023/11/06	11	141.45	1	140.00	141.00	10	5,696	0.18%
2023/11/03	10	137.50	10	138.50	140.00	0	5,700	0.00%
2023/11/02	15	139.43	10	140.00	139.50	5	5,716	0.09%
2023/11/01	23	139.26	12	139.17	143.50	11	5,589	0.20%
2023/10/31	5	150.90	1	154.00	150.50	4	5,324	0.08%
2023/10/27	1	167.50	1	169.00	167.50	0	5,387	0.00%
2023/10/26	0	0.00	11	167.91	164.00	-11	5,434	-0.20%
2023/10/25	11	173.00	11	174.00	170.00	0	5,423	0.00%
2023/10/24	10	171.00	10	172.00	172.00	0	5,466	0.00%
2023/10/23	10	173.00	12	174.00	173.00	-2	5,583	-0.04%
2023/10/20	35	167.86	1	170.00	170.50	34	5,712	0.60%
2023/10/18	33	177.17	36	179.94	175.00	-3	5,963	-0.05%
2023/10/17	19	179.50	28	177.54	179.50	-9	5,956	-0.15%
2023/10/16	12	176.13	12	176.88	175.50	0	6,000	0.00%
2023/10/13	0	0.00	1	172.50	172.00	-1	6,119	-0.02%
2023/10/12	2	172.75	1	175.50	175.50	1	6,335	0.02%
2023/10/11	12	176.17	10	178.00	172.00	2	6,489	0.03%
2023/10/06	12	175.83	12	177.79	176.00	0	6,735	0.00%
2023/10/05	19	177.55	4	181.00	175.00	15	6,810	0.22%
2023/10/03	3	179.00	1	180.00	176.50	2	7,197	0.03%
2023/10/02	6	182.42	5	183.50	182.50	1	7,640	0.01%
2023/09/28	20	182.45	10	181.00	181.00	10	7,767	0.13%
2023/09/27	1	182.00	15	180.33	183.00	-14	7,818	-0.18%
2023/09/26	17	181.35	27	180.78	179.00	-10	7,938	-0.13%
2023/09/25	8	178.88	13	174.88	177.50	-5	8,099	-0.06%
2023/09/22	11	181.09	20	181.00	181.00	-9	8,446	-0.11%
2023/09/21	7	181.14	15	184.00	181.00	-8	8,655	-0.09%
2023/09/20	21	185.81	11	186.05	183.00	10	8,701	0.11%
2023/09/19	26	186.58	24	187.96	187.00	2	8,614	0.02%
2023/09/18	2	192.50	50	181.29	188.00	-48	8,476	-0.57%
2023/09/15	68	180.65	30	177.40	178.50	38	8,215	0.46%
2023/09/14	10	167.00	25	165.90	167.50	-15	7,911	-0.19%
2023/09/13	23	161.24	23	161.91	160.50	0	7,851	0.00%
2023/09/12	44	168.48	26	169.33	165.50	18	7,792	0.23%
2023/09/11	33	169.67	30	169.58	170.00	3	7,726	0.04%
2023/09/08	15	166.67	30	167.52	166.50	-15	7,673	-0.20%
2023/09/07	10	165.75	17	166.24	165.50	-7	7,677	-0.09%
2023/09/06	56	169.01	43	169.83	166.00	13	7,691	0.17%
2023/09/05	24	162.50	40	161.74	165.00	-16	7,660	-0.21%
2023/09/04	27	158.83	13	158.31	159.00	14	7,600	0.18%
2023/09/01	12	160.92	12	162.50	159.00	0	7,583	0.00%
2023/08/31	10	161.00	17	158.65	160.00	-7	7,547	-0.09%
2023/08/30	26	157.50	23	158.50	157.50	3	7,489	0.04%
2023/08/29	24	156.79	72	156.35	157.00	-48	7,445	-0.64%
2023/08/28	14	147.64	46	147.90	150.00	-32	7,327	-0.44%
2023/08/25	25	142.80	21	142.60	144.00	4	7,256	0.06%
2023/08/24	10	142.00	0	0.00	142.50	10	7,278	0.14%
2023/08/23	0	0.00	21	141.50	142.00	-21	7,413	-0.28%
2023/08/22	24	139.35	10	142.00	138.00	14	7,463	0.19%
2023/08/18	8	141.75	6	143.67	138.50	2	7,510	0.03%
2023/08/17	22	140.16	17	140.65	143.50	5	7,497	0.07%
2023/08/16	2	138.00	0	0.00	137.00	2	7,498	0.03%
2023/08/15	10	139.00	10	140.00	140.00	0	7,496	0.00%
2023/08/14	4	138.00	19	138.82	139.00	-15	7,452	-0.20%
2023/08/11	21	144.00	0	0.00	143.50	21	7,361	0.29%
2023/08/10	15	147.70	17	146.74	145.00	-2	7,284	-0.03%
2023/08/09	35	154.47	14	156.57	151.50	21	7,190	0.29%
2023/08/08	29	157.00	46	157.49	157.00	-17	7,172	-0.24%
2023/08/07	36	152.46	21	153.00	153.00	15	7,096	0.21%
2023/08/04	11	151.59	10	152.50	153.00	1	7,112	0.01%
2023/08/02	32	157.53	42	157.94	151.50	-10	7,156	-0.14%
2023/08/01	48	155.78	64	158.41	156.00	-16	7,157	-0.22%
2023/07/31	46	163.71	191	164.06	160.50	-145	7,087	-2.05%	大賣/鉅額交易
2023/07/28	38	163.37	35	165.21	165.50	3	7,045	0.04%
2023/07/27	50	162.82	50	165.05	163.50	0	7,092	0.00%
2023/07/26	52	165.49	43	165.30	164.00	9	7,021	0.13%
2023/07/25	46	164.65	62	162.56	164.50	-16	6,878	-0.23%
2023/07/24	76	157.69	61	157.30	158.50	15	6,735	0.22%
2023/07/21	34	148.32	26	148.04	149.50	8	6,458	0.12%
2023/07/20	28	147.86	35	147.01	147.50	-7	6,443	-0.11%
2023/07/19	11	141.86	29	141.88	142.50	-18	6,420	-0.28%
2023/07/18	36	145.00	0	0.00	141.50	36	6,490	0.55%
2023/07/17	28	148.84	57	147.92	149.00	-29	6,392	-0.45%
2023/07/14	80	146.88	35	147.63	144.00	45	6,242	0.72%
2023/07/13	71	145.58	111	146.76	144.50	-40	6,123	-0.65%	大賣/
2023/07/12	32	141.45	1	143.00	143.00	31	5,938	0.52%
2023/07/11	107	141.70	16.1	143.69	140.50	90.9	5,853	1.55%	大買/
2023/07/10	43	145.48	70	146.49	146.00	-27	5,727	-0.47%
2023/07/07	92.1	141.64	90	139.08	144.00	2.1	5,747	0.04%
2023/07/06	62	135.10	89	136.15	136.50	-27	5,326	-0.51%
2023/07/05	28	132.02	16	133.38	131.00	12	5,329	0.23%
2023/07/04	107	134.48	48	136.06	133.50	59	5,304	1.11%	大買/
2023/07/03	41	137.29	12	138.50	137.50	29	5,175	0.56%
2023/06/30	12	129.00	29	133.28	136.00	-17	4,961	-0.34%
2023/06/29	0	0.00	88	125.28	129.50	-88	4,553	-1.93%
2023/06/28	37	116.74	53	117.08	118.00	-16	4,363	-0.37%
2023/06/27	2	113.00	5	112.50	113.00	-3	4,255	-0.07%
2023/06/21	5	111.00	5	112.00	112.00	0	4,249	0.00%
2023/06/19	2	114.00	1	114.00	112.50	1	4,251	0.02%
2023/06/16	7	114.29	11	114.09	113.00	-4	4,261	-0.09%
2023/06/15	3	112.00	5	112.40	113.00	-2	4,258	-0.05%
2023/06/14	4	109.13	4	109.88	111.00	0	4,242	0.00%
2023/06/13	3	108.83	0	0.00	108.50	3	4,231	0.07%
2023/06/12	2	114.00	0	0.00	112.50	2	4,226	0.05%
2023/06/09	9	116.50	28	115.38	116.00	-19	4,198	-0.45%
2023/06/08	5	111.50	5	113.00	110.00	0	4,149	0.00%
2023/06/07	0	0.00	1	112.00	112.50	-1	4,176	-0.02%
2023/06/02	0	0.00	6	111.00	110.00	-6	4,182	-0.14%
2023/06/01	5	109.50	21	110.38	111.00	-16	4,174	-0.38%
2023/05/30	0	0.00	12	111.08	109.50	-12	4,128	-0.29%
2023/05/29	5	111.50	13	109.15	109.50	-8	4,073	-0.20%
2023/05/26	0	0.00	12	102.83	103.00	-12	3,928	-0.31%
2023/05/25	1	99.00	0	0.00	98.60	1	3,868	0.03%
2023/05/24	10	99.00	0	0.00	98.60	10	3,857	0.26%
2023/05/22	0	0.00	12	101.88	102.50	-12	3,926	-0.31%
2023/05/19	6	98.63	0	0.00	98.00	6	3,934	0.15%
2023/05/18	14	100.18	0	0.00	99.70	14	3,932	0.36%
2023/05/17	6	99.30	5	99.70	100.00	1	3,948	0.03%
2023/05/16	5	99.10	5	99.60	98.90	0	3,959	0.00%
2023/05/15	5	98.38	3	98.20	98.20	2	3,957	0.05%
2023/05/12	9	99.24	5	100.00	100.00	4	3,985	0.10%
2023/05/11	4	100.00	3	100.00	100.00	1	3,975	0.03%
2023/05/10	9	103.78	0	0.00	103.50	9	3,949	0.23%
2023/05/09	12	104.75	13	104.58	103.00	-1	3,939	-0.03%
2023/05/08	32	110.03	5	113.50	109.00	27	3,971	0.68%
2023/05/05	56	114.92	10	115.50	114.00	46	3,883	1.18%
2023/05/04	14	117.21	10	117.50	117.50	4	3,912	0.10%
2023/05/03	40	115.76	86	115.61	116.00	-46	4,009	-1.15%
2023/05/02	11	113.23	45	112.73	113.50	-34	3,968	-0.86%
2023/04/28	5	110.00	5	110.50	110.50	0	3,980	0.00%
2023/04/27	16	109.31	4	109.00	108.50	12	4,030	0.30%
2023/04/26	0	0.00	6	110.67	111.00	-6	4,020	-0.15%
2023/04/25	45	110.36	16	109.81	109.00	29	4,004	0.72%
2023/04/24	29	112.93	24	113.75	113.50	5	3,966	0.13%
2023/04/21	66	115.19	91	116.34	115.00	-25	3,934	-0.64%
2023/04/20	46	115.88	47	117.78	114.50	-1	3,810	-0.03%
2023/04/19	35	117.60	41	118.66	115.50	-6	3,799	-0.16%
2023/04/18	40	116.03	22	116.05	114.00	18	3,722	0.48%
2023/04/17	65	115.48	51	116.45	115.50	14	3,711	0.38%
2023/04/14	26	112.42	18	113.22	112.00	8	3,647	0.22%
2023/04/13	31	112.27	26.2	112.69	112.50	4.8	3,634	0.13%
2023/04/12	66	109.02	32	106.81	112.50	34	3,558	0.96%
2023/04/11	190	103.64	8	105.25	106.00	182	3,367	5.40%	大買/鉅額交易
2023/04/10	25	106.02	25	105.60	105.00	0	3,443	0.00%
2023/04/07	74	101.54	43	102.13	102.50	31	3,296	0.94%
2023/04/06	252	97.65	13	97.85	98.00	239	3,247	7.36%	大買/鉅額交易
2023/03/31	10	93.40	1	93.70	94.60	9	3,358	0.27%
2023/03/30	5	91.76	3	92.50	92.40	2	3,436	0.06%
2023/03/29	5	94.04	0	0.00	93.60	5	3,410	0.15%
2023/03/28	1	96.60	0	0.00	96.50	1	3,430	0.03%
2023/03/27	2	97.40	1	99.50	97.30	1	3,450	0.03%
2023/03/23	1	99.20	2	99.20	99.00	-1	3,527	-0.03%
2023/03/20	0	0.00	18	99.01	99.50	-18	3,563	-0.51%
2023/03/17	10	97.03	3	97.60	97.60	7	3,593	0.19%
2023/03/16	5	96.90	0	0.00	96.10	5	3,686	0.14%
2023/03/15	16	98.24	5	99.10	97.90	11	3,776	0.29%
2023/03/13	2	97.50	7	101.07	102.00	-5	3,864	-0.13%
2023/03/10	6	99.92	0	0.00	98.50	6	3,921	0.15%
2023/03/09	18	104.42	22	104.59	102.50	-4	3,897	-0.10%
2023/03/08	40	105.54	5	105.50	105.00	35	3,900	0.90%
2023/03/07	19	105.50	48	105.90	107.00	-29	3,966	-0.73%
2023/03/06	3	102.50	0	0.00	103.00	3	3,954	0.08%
2023/03/02	23	103.20	0	0.00	102.50	23	3,986	0.58%
2023/03/01	10	104.90	12	104.83	104.50	-2	4,002	-0.05%
2023/02/24	7	104.57	7	105.07	104.00	0	4,103	0.00%
2023/02/23	19	106.50	19	107.00	106.50	0	4,187	0.00%
2023/02/22	23	105.59	31	106.03	106.00	-8	4,189	-0.19%
2023/02/21	21	106.74	14	107.75	105.50	7	4,176	0.17%
2023/02/20	35	106.00	37	106.36	106.50	-2	4,187	-0.05%
2023/02/17	2	102.50	24	101.81	102.50	-22	4,128	-0.53%
2023/02/16	13	99.45	0	0.00	99.00	13	4,124	0.32%
2023/02/15	5	100.50	5	100.00	100.00	0	4,121	0.00%
2023/02/14	0.2	99.10	7	98.26	99.00	-6.9	4,113	-0.17%
2023/02/13	8	96.90	5	97.80	96.90	3	4,129	0.07%
2023/02/10	8	97.03	0	0.00	97.30	8	4,152	0.19%
2023/02/09	5	99.16	6	99.30	97.70	-1	4,117	-0.02%
2023/02/08	16	99.08	11	99.82	98.40	5	4,093	0.12%
2023/02/07	17	99.54	10	100.25	99.50	7	4,073	0.17%
2023/02/06	35	101.39	0	0.00	99.60	35	4,063	0.86%
2023/02/03	12	103.83	10	104.75	105.00	2	3,971	0.05%
2023/02/02	22.1	105.80	11	106.64	105.50	11.1	4,028	0.27%
2023/02/01	32	104.86	31	103.29	105.00	1	3,987	0.03%
2023/01/31	31	98.80	30	98.53	99.10	1	3,898	0.03%
2023/01/30	55	95.95	26	96.31	95.80	29	3,893	0.74%
2023/01/17	13	94.73	16	94.34	95.00	-3	4,001	-0.07%
2023/01/16	8	92.14	11	92.65	92.90	-3	4,039	-0.07%
2023/01/13	5	92.14	1	91.70	91.70	4	4,093	0.10%
2023/01/12	110	93.86	6	94.18	92.60	104	4,140	2.51%	大買/鉅額交易
2023/01/11	227	94.08	8	94.19	93.30	219	4,190	5.23%	大買/鉅額交易
2023/01/10	7	92.73	10	93.30	93.30	-3	4,159	-0.07%
2023/01/09	14	92.89	24	92.35	93.30	-10	4,100	-0.24%
2023/01/06	12	89.78	12	90.44	89.80	0	4,022	0.00%
2023/01/05	12	90.29	1	90.10	89.50	11	4,011	0.27%
2023/01/04	24	91.80	24	91.90	91.70	0	3,978	0.00%
2023/01/03	6	90.47	7	90.83	90.90	-1	3,951	-0.03%
2022/12/30	13	89.02	1	91.00	88.60	12	3,912	0.31%
2022/12/29	17	90.79	6	91.33	90.80	11	3,854	0.29%
2022/12/28	67	88.89	4	91.93	91.90	63	3,763	1.67%
2022/12/27	172	87.56	0	0.00	88.00	172	3,626	4.74%	大買/鉅額交易
2022/12/26	159	87.49	0	0.00	86.20	159	3,627	4.38%	大買/鉅額交易
2022/12/23	12	90.55	1	91.30	88.90	11	3,619	0.30%
2022/12/22	2	88.55	2	89.95	90.00	0	3,537	0.00%
2022/12/16	1	89.50	0	0.00	87.70	1	3,573	0.03%
2022/12/15	0	0.00	1	91.50	90.90	-1	3,556	-0.03%
2022/12/14	0	0.00	1	88.60	90.30	-1	3,528	-0.03%
2022/12/13	0	0.00	1	89.10	87.80	-1	3,500	-0.03%
2022/12/09	1	89.10	0	0.00	88.50	1	3,476	0.03%
2022/12/06	0	0.00	1	90.50	90.20	-1	3,217	-0.03%
2022/12/05	1	90.10	1	89.80	88.80	0	3,152	0.00%
2022/11/23	2	82.40	1	82.30	82.10	1	2,838	0.04%
2022/11/22	4	82.88	4	86.60	82.90	0	2,816	0.00%
2022/11/21	0	0.00	1	84.20	86.30	-1	2,738	-0.04%
2022/10/25	3	77.47	3	78.00	80.00	0	2,724	0.00%
2022/10/21	0	0.00	5	73.50	73.60	-5	2,496	-0.20%
2022/10/20	0	0.00	3	70.00	71.60	-3	2,421	-0.12%
2022/10/19	5	70.40	0	0.00	70.40	5	2,376	0.21%
2022/09/28	1	63.50	9	63.00	63.00	-8	2,539	-0.31%
2022/09/26	3	68.43	0	0.00	66.40	3	2,544	0.12%
2022/09/22	0	0.00	3	76.40	76.20	-3	2,561	-0.12%
2022/09/20	1	78.80	0	0.00	77.90	1	2,636	0.04%
2022/09/16	4	82.45	4	82.40	81.90	0	2,731	0.00%
2022/09/05	1	83.60	0	0.00	83.00	1	3,182	0.03%
2022/09/02	1	85.60	3	84.60	84.60	-2	3,185	-0.06%
2022/09/01	1	85.30	0	0.00	85.30	1	3,198	0.03%
2022/08/31	0	0.00	3	87.30	87.30	-3	3,214	-0.09%
2022/08/30	0	0.00	7	86.00	86.50	-7	3,228	-0.22%
2022/08/26	10	87.64	10	87.89	86.10	0	3,237	0.00%
2022/08/25	16	88.05	16	88.58	87.70	0	3,223	0.00%
2022/08/24	19	87.65	12	88.29	88.20	7	3,225	0.22%
2022/08/23	5	85.30	7.1	86.12	86.60	-2.1	3,215	-0.07%
2022/08/22	3	85.60	8	86.36	86.20	-5	3,253	-0.15%
2022/08/19	10	85.75	3	85.93	86.50	7	3,243	0.22%
2022/08/18	30.1	82.34	30	85.93	83.90	0.1	3,198	0.00%
2022/08/17	5	90.38	4	94.15	88.00	1	3,013	0.03%
2022/08/16	3	99.03	1	97.90	97.70	2	2,843	0.07%
2022/08/15	3	100.67	0	0.00	101.00	3	2,818	0.11%
2022/08/04	0	0.00	0.5	96.00	97.20	-0.5	3,186	-0.02%
2022/08/02	6	99.88	6	98.90	98.90	0	3,214	0.00%
2022/07/29	5	101.00	5	101.50	102.00	0	3,250	0.00%
2022/07/26	0	0.00	2	101.00	99.40	-2	3,399	-0.06%
2022/07/25	1	100.00	0	0.00	100.00	1	3,457	0.03%
2022/07/22	2	99.00	0	0.00	98.00	2	3,576	0.06%
2022/07/20	0	0.00	1	97.50	97.40	-1	4,535	-0.02%
2022/07/19	2	97.00	2	97.35	97.40	0	4,609	0.00%
2022/07/18	0	0.00	2	93.00	94.50	-2	4,654	-0.04%
2022/07/15	0	0.00	6	94.63	94.40	-6	4,720	-0.13%
2022/07/14	13	95.46	6	95.87	96.30	7	4,833	0.14%
2022/07/13	2	99.20	6	96.67	96.40	-4	4,957	-0.08%
2022/07/12	11	100.45	10	98.00	98.00	1	5,311	0.02%
2022/07/11	0	0.00	1	105.50	104.50	-1	5,795	-0.02%
2022/07/08	7	105.36	7	106.00	105.00	0	6,030	0.00%
2022/07/07	7	107.00	1	107.50	106.00	6	6,067	0.10%
2022/07/06	5	109.10	3	106.50	106.50	2	6,132	0.03%
2022/07/05	4	112.75	2	113.00	112.50	2	6,141	0.03%
2022/07/04	1	109.00	2	110.25	112.50	-1	6,096	-0.02%
2022/07/01	3	111.67	20	111.50	109.00	-17	6,082	-0.28%
2022/06/30	15	112.67	14	111.57	110.50	1	6,034	0.02%
2022/06/29	10	109.00	5	110.00	110.50	5	6,062	0.08%
2022/06/28	13	110.38	10	110.00	108.50	3	6,091	0.05%
2022/06/27	5	107.00	5	107.50	108.00	0	6,062	0.00%
2022/06/24	0	0.00	4	105.13	107.50	-4	6,191	-0.06%
2022/06/23	2	100.50	0	0.00	101.50	2	6,235	0.03%
2022/06/22	7	101.43	7	99.93	99.70	0	6,360	0.00%
2022/06/20	0	0.00	1	100.50	99.80	-1	6,562	-0.02%
2022/06/17	1	99.90	56	100.96	101.00	-55	6,524	-0.84%
2022/06/16	3	107.00	2	106.50	105.50	1	6,414	0.02%
2022/06/15	30	114.17	10	111.50	108.00	20	6,386	0.31%
2022/06/14	1	111.50	1	108.50	110.00	0	6,176	0.00%
2022/06/13	1	112.50	0	0.00	112.00	1	6,137	0.02%
2022/06/09	6	115.50	3	114.83	114.50	3	6,112	0.05%
2022/06/08	1	113.00	0	0.00	113.50	1	6,089	0.02%
2022/06/07	1	113.00	0	0.00	114.00	1	6,089	0.02%
2022/06/06	0	0.00	3	113.33	113.00	-3	6,101	-0.05%
2022/06/02	2	112.75	1	113.00	112.50	1	6,122	0.02%
2022/06/01	1	114.00	0	0.00	114.00	1	6,132	0.02%
2022/05/31	1	115.00	0	0.00	116.00	1	6,126	0.02%
2022/05/30	0	0.00	6	117.33	116.50	-6	6,120	-0.10%
2022/05/27	1	113.00	1	113.50	113.00	0	6,065	0.00%
2022/05/26	2	113.75	2	113.25	112.50	0	6,065	0.00%
2022/05/25	3	115.50	0	0.00	115.00	3	6,042	0.05%
2022/05/24	2	119.00	0	0.00	114.50	2	6,028	0.03%
2022/05/23	2	118.00	1	119.00	119.50	1	5,968	0.02%
2022/05/20	0	0.00	2	120.75	117.50	-2	5,961	-0.03%
2022/05/19	5	117.50	5	118.50	119.00	0	5,901	0.00%
2022/05/18	1	120.00	1	121.50	120.00	0	5,866	0.00%
2022/05/17	12	117.96	11	118.68	118.50	1	5,839	0.02%
2022/05/16	0	0.00	11	118.41	118.50	-11	5,809	-0.19%
2022/05/13	12	117.13	1	120.00	116.00	11	5,750	0.19%
2022/05/12	2	115.50	3	114.00	112.00	-1	5,612	-0.02%
2022/05/11	2.5	116.90	0	0.00	115.50	2.5	5,588	0.04%
2022/05/10	5	114.50	9	116.22	117.50	-4	5,551	-0.07%
2022/05/09	26	117.77	27	118.24	116.00	-1	5,528	-0.02%
2022/05/06	0	0.00	1	122.00	119.50	-1	5,498	-0.02%
2022/05/05	1	122.50	0	0.00	122.00	1	5,479	0.02%
2022/05/04	20	122.38	20	120.63	120.50	0	5,462	0.00%
2022/05/03	3	124.33	0	0.00	123.50	3	5,418	0.06%
2022/04/29	11	126.00	13	127.15	127.50	-2	5,388	-0.04%
2022/04/28	44	130.67	16.5	132.50	125.00	27.5	5,336	0.52%
2022/04/27	83	130.73	83	131.08	134.00	0	5,177	0.00%
2022/04/26	109	133.12	123	133.13	133.50	-14	5,001	-0.28%	大買/大賣/
2022/04/25	31	125.24	43	125.99	127.50	-12	4,210	-0.29%
2022/04/22	16	128.50	7	129.29	128.50	9	4,124	0.22%
2022/04/21	18	131.14	18	132.61	127.50	0	4,080	0.00%
2022/04/20	36	132.25	24	133.63	131.00	12	4,037	0.30%
2022/04/19	106	133.43	101	133.90	133.50	5	3,920	0.13%	大買/大賣/
2022/04/18	25	131.28	27	132.46	132.50	-2	3,801	-0.05%
2022/04/15	23	130.28	29	126.91	130.50	-6	3,517	-0.17%
2022/04/14	12.5	123.52	14	122.71	124.00	-1.5	3,058	-0.05%
2022/04/13	14	117.32	13	118.15	117.50	1	2,849	0.04%
2022/04/12	8	115.00	11	116.32	118.50	-3	2,793	-0.11%
2022/04/11	0	0.00	4	117.50	115.00	-4	2,716	-0.15%
2022/04/08	0	0.00	5.9	115.82	116.50	-5.9	2,684	-0.22%
2022/04/07	7	113.71	5	112.00	112.00	2	2,655	0.08%
2022/04/06	11	115.36	7	114.93	115.00	4	2,628	0.15%
2022/04/01	1	115.50	4	115.38	115.50	-3	2,591	-0.12%
2022/03/31	5	112.00	5	112.90	111.00	0	2,490	0.00%
2022/03/30	11	112.68	12	113.50	112.50	-1	2,432	-0.04%
2022/03/29	46	115.49	39	114.88	113.50	7	2,388	0.29%
2022/03/28	16	116.56	18	117.58	121.50	-2	2,230	-0.09%
2022/03/25	58	117.93	55	118.69	119.00	3	2,145	0.14%
2022/03/24	2	119.50	6	117.33	119.50	-4	2,259	-0.18%
2022/03/23	1	111.50	0	0.00	111.50	1	2,226	0.04%
2022/03/22	0	0.00	1	111.00	112.00	-1	2,223	-0.04%
2022/03/21	1	109.50	1	110.00	109.50	0	2,209	0.00%
2022/03/18	1	109.50	1	109.00	109.00	0	2,212	0.00%
2022/03/17	1	107.00	0	0.00	107.50	1	2,193	0.05%
2022/03/15	1	106.00	0	0.00	105.50	1	2,207	0.05%
2022/03/14	0	0.00	1	107.00	107.50	-1	2,210	-0.05%
2022/03/10	3	106.17	3	106.50	106.50	0	2,216	0.00%
2022/03/09	0	0.00	1	105.50	105.50	-1	2,212	-0.05%
2022/03/08	0	0.00	2	105.25	105.00	-2	2,187	-0.09%
2022/03/07	3	108.67	1	109.50	108.00	2	2,158	0.09%
2022/03/04	1	112.50	0	0.00	112.00	1	2,133	0.05%
2022/03/03	0	0.00	1	113.50	114.00	-1	2,133	-0.05%
2022/03/02	0	0.00	1	112.50	112.50	-1	2,126	-0.05%
2022/03/01	2	111.25	3	111.67	111.50	-1	2,128	-0.05%
2022/02/25	3	108.83	2	109.25	108.50	1	2,217	0.05%
2022/02/22	3	112.00	3	112.00	111.50	0	2,257	0.00%
2022/02/17	0	0.00	2	110.25	110.50	-2	2,241	-0.09%
2022/02/16	1	109.50	3	110.00	109.50	-2	2,266	-0.09%
2022/02/15	2	109.25	0	0.00	108.50	2	2,287	0.09%
2022/02/11	0	0.00	1	112.00	111.50	-1	2,342	-0.04%
2022/02/10	2	110.50	1	111.00	112.00	1	2,366	0.04%
2022/02/09	0	0.00	2	110.00	110.50	-2	2,447	-0.08%
2022/02/08	1	110.50	3	110.83	110.50	-2	2,457	-0.08%
2022/02/07	4	110.00	3	109.00	110.00	1	2,461	0.04%
2022/01/26	2	105.50	0	0.00	106.00	2	2,482	0.08%
2022/01/25	0	0.00	1	105.50	105.50	-1	2,498	-0.04%
2022/01/24	2	109.00	0	0.00	109.00	2	2,524	0.08%
2022/01/21	0	0.00	1	112.00	111.00	-1	2,549	-0.04%
2022/01/20	0	0.00	2	113.50	113.50	-2	2,657	-0.08%
2022/01/19	3	113.33	0	0.00	112.50	3	2,676	0.11%
2022/01/17	0	0.00	1	114.00	114.00	-1	2,671	-0.04%
2022/01/14	3	115.00	1	114.50	115.00	2	2,695	0.07%
2022/01/12	1	116.50	2	115.25	116.00	-1	2,715	-0.04%
2022/01/11	11	117.36	7	118.64	116.50	4	2,728	0.15%
2022/01/10	26	118.19	26	118.21	121.00	0	2,728	0.00%
2022/01/07	11	116.95	12	115.75	116.50	-1	2,746	-0.04%
2022/01/06	0	0.00	2	114.00	114.50	-2	2,795	-0.07%
2022/01/05	0	0.00	4	113.00	112.00	-4	2,868	-0.14%
2022/01/04	2	112.50	1	113.50	113.00	1	2,989	0.03%
2022/01/03	1	110.00	3	111.67	114.00	-2	3,122	-0.06%
2021/12/30	0	0.00	1	110.50	110.50	-1	3,396	-0.03%
2021/12/29	1	110.00	0	0.00	111.00	1	4,067	0.02%
2021/12/27	1	110.00	0	0.00	110.50	1	4,786	0.02%
2021/12/24	1	111.00	1	111.50	110.50	0	5,362	0.00%
2021/12/23	2	112.00	0	0.00	111.50	2	5,554	0.04%
2021/12/22	1	112.50	0	0.00	112.00	1	5,612	0.02%
2021/12/21	3	113.83	0	0.00	114.00	3	5,597	0.05%
2021/12/20	5	115.00	4	118.25	114.00	1	5,569	0.02%
2021/12/17	10	115.10	13	117.08	116.50	-3	5,313	-0.06%
2021/12/13	0	0.00	2	109.25	110.00	-2	5,102	-0.04%
2021/12/10	7	108.07	6	108.75	108.50	1	5,104	0.02%
2021/12/09	2	110.00	0	0.00	110.00	2	5,102	0.04%
2021/12/07	0	0.00	1	111.00	111.00	-1	5,148	-0.02%
2021/12/06	0	0.00	1	111.00	110.50	-1	5,157	-0.02%
2021/12/03	1	112.00	2	112.50	110.50	-1	5,182	-0.02%
2021/11/30	5	110.50	6	111.58	112.00	-1	5,196	-0.02%
2021/11/29	5	108.50	5	109.50	109.00	0	5,193	0.00%
2021/11/26	3	110.17	4	110.75	110.00	-1	5,190	-0.02%
2021/11/25	2	112.50	0	0.00	111.50	2	5,200	0.04%
2021/11/24	2	114.00	2	113.50	112.00	0	5,212	0.00%
2021/11/23	0	0.00	12	111.67	111.00	-12	5,118	-0.23%
2021/11/22	3	111.17	1	111.50	109.50	2	5,143	0.04%
2021/11/19	1	111.00	16	111.94	111.50	-15	5,154	-0.29%
2021/11/18	0	0.00	2	108.75	109.00	-2	5,126	-0.04%
2021/11/17	5	108.50	5	107.50	107.50	0	5,138	0.00%
2021/11/15	17	110.09	0	0.00	109.00	17	5,155	0.33%
2021/11/12	13	111.62	3	111.50	111.00	10	5,142	0.19%
2021/11/11	1	113.00	0	0.00	112.50	1	5,132	0.02%
2021/11/10	4	114.25	4	115.00	114.00	0	5,123	0.00%
2021/11/09	2	113.50	2	114.25	114.50	0	5,111	0.00%
2021/11/08	1	115.00	3	115.33	114.00	-2	5,101	-0.04%
2021/11/04	11	112.77	10	110.50	110.50	1	5,066	0.02%
2021/11/03	1	112.50	4	114.00	112.00	-3	5,088	-0.06%
2021/11/02	5	112.80	4	115.25	111.50	1	5,088	0.02%
2021/11/01	7	115.71	8	116.44	115.00	-1	5,076	-0.02%
2021/10/29	40	113.06	35	111.71	113.00	5	5,063	0.10%
2021/10/28	1	115.50	4	111.25	114.00	-3	5,017	-0.06%
2021/10/26	0	0.00	2	107.50	106.00	-2	4,881	-0.04%
2021/10/25	17	105.18	16	105.63	105.50	1	4,873	0.02%
2021/10/22	11	106.18	12	105.58	105.50	-1	4,896	-0.02%
2021/10/21	3	106.83	4	107.50	108.00	-1	4,909	-0.02%
2021/10/20	1	107.50	1	108.50	106.50	0	4,874	0.00%
2021/10/18	3	108.50	1	108.50	107.50	2	4,837	0.04%
2021/10/15	7	109.36	11	109.18	110.50	-4	4,826	-0.08%
2021/10/14	12	113.58	4	112.38	111.50	8	4,733	0.17%
2021/10/13	6	115.75	6	116.25	118.00	0	4,607	0.00%
2021/10/12	11	118.18	24	115.33	113.00	-13	4,523	-0.29%
2021/10/08	17	122.29	6	121.50	121.00	11	4,420	0.25%
2021/10/07	2	120.50	2	121.00	123.50	0	4,316	0.00%
2021/10/06	19	125.55	12	125.83	122.00	7	4,053	0.17%
2021/10/05	7	117.79	9	118.78	123.50	-2	3,406	-0.06%
2021/10/04	11	119.64	21	120.83	121.50	-10	3,164	-0.32%
2021/10/01	11	119.41	10	118.90	113.00	1	2,791	0.04%
2021/09/30	0	0.00	3	114.00	116.50	-3	2,257	-0.13%
2021/09/27	0	0.00	14	103.00	103.00	-14	2,268	-0.62%
2021/09/24	3	102.50	6	103.00	102.50	-3	2,382	-0.13%
2021/09/22	0.5	103.00	0	0.00	102.50	0.5	2,597	0.02%
2021/09/17	1	103.50	0	0.00	103.50	1	2,701	0.04%
2021/09/16	1	104.00	0	0.00	104.00	1	2,764	0.04%
2021/09/14	10.4	107.72	10	105.00	105.00	0.4	3,029	0.01%
2021/09/13	5	109.00	5	108.00	108.00	0	3,427	0.00%
2021/09/09	1	107.00	0	0.00	106.50	1	3,588	0.03%
2021/09/08	10	103.00	0	0.00	103.00	10	3,798	0.26%
2021/09/06	11	106.95	0	0.00	106.50	11	4,273	0.26%
2021/09/02	0	0.00	0.1	111.00	110.50	-0.1	4,879	0.00%
2021/08/30	1	112.00	3	110.00	112.00	-2	5,221	-0.04%
2021/08/26	0.1	116.50	0	0.00	115.00	0.1	5,594	0.00%
2021/08/24	11	109.32	10	110.50	110.50	1	5,669	0.02%
2021/08/23	1	109.50	1	110.00	109.50	0	5,800	0.00%
2021/08/20	6	108.50	5	109.50	108.50	1	5,868	0.02%
2021/08/18	5	112.00	5	113.50	115.00	0	5,895	0.00%
2021/08/16	1	115.00	0	0.00	113.00	1	5,915	0.02%
2021/08/12	0	0.00	1	114.50	115.00	-1	5,937	-0.02%
2021/08/11	10	116.00	11	114.50	114.50	-1	5,995	-0.02%
2021/08/10	12	117.29	10	115.50	115.50	2	6,044	0.03%
2021/08/09	5	117.00	5	119.00	119.50	0	6,130	0.00%
2021/08/05	0	0.00	1	118.00	119.00	-1	6,271	-0.02%
2021/08/04	0	0.00	3	118.83	118.50	-3	6,460	-0.05%
2021/08/03	5	123.50	5	122.50	122.50	0	6,669	0.00%
2021/08/02	6	122.17	6	123.00	124.00	0	6,996	0.00%
2021/07/30	10	123.00	0	0.00	121.50	10	7,098	0.14%
2021/07/29	5	123.00	3	122.00	122.00	2	7,252	0.03%
2021/07/27	1	124.00	0	0.00	121.00	1	7,352	0.01%
2021/07/26	21	126.76	5	126.50	125.00	16	7,485	0.21%
2021/07/23	7	127.86	5	129.50	126.50	2	7,531	0.03%
2021/07/22	5	128.00	5	129.00	126.50	0	7,517	0.00%
2021/07/21	1	129.50	1	133.00	127.50	0	7,536	0.00%
2021/07/20	5	129.00	5	130.00	129.00	0	7,521	0.00%
2021/07/19	0	0.00	1	131.00	129.50	-1	7,501	-0.01%
2021/07/15	1	130.50	0	0.00	131.00	1	7,606	0.01%
2021/07/13	0	0.00	13	126.92	126.00	-13	7,810	-0.17%
2021/07/12	1	130.00	0	0.00	129.00	1	7,844	0.01%
2021/07/08	0.3	129.00	0	0.00	133.50	0.3	7,911	0.00%
2021/07/07	2	131.50	3	131.00	130.50	-1	7,908	-0.01%
2021/07/06	5	136.10	6	134.33	134.00	-1	7,945	-0.01%
2021/07/05	4	135.75	4	138.25	136.00	0	7,924	0.00%
2021/07/02	5	130.00	23	131.52	133.50	-18	7,828	-0.23%
2021/07/01	13	132.23	1	129.00	129.50	12	7,797	0.15%
2021/06/29	1	131.00	15	132.67	131.50	-14	7,616	-0.18%
2021/06/28	0	0.00	1	134.50	131.50	-1	7,515	-0.01%
2021/06/25	3	135.00	3	131.50	131.50	0	7,436	0.00%
2021/06/24	3	134.50	3	137.50	134.50	0	7,399	0.00%
2021/06/23	10	138.80	5	140.70	134.00	5	7,310	0.07%
2021/06/22	11	140.91	13	140.15	137.50	-2	7,170	-0.03%
2021/06/21	6	132.42	3	132.50	133.50	3	6,799	0.04%
2021/06/18	6	132.83	1	132.50	132.50	5	6,703	0.07%
2021/06/17	30	133.67	4	134.75	132.50	26	6,614	0.39%
2021/06/16	4	134.00	5	133.60	132.50	-1	6,410	-0.02%
2021/06/15	8	128.81	3	129.67	130.00	5	6,149	0.08%
2021/06/11	3	127.00	7	126.29	124.50	-4	5,929	-0.07%
2021/06/10	11	122.18	13	123.04	121.50	-2	5,562	-0.04%
2021/06/09	4	122.25	9	120.89	123.50	-5	5,306	-0.09%
2021/06/07	1	112.50	0	0.00	111.50	1	5,059	0.02%
2021/06/04	5	121.40	5	123.30	116.00	0	4,986	0.00%
2021/06/03	2	115.50	0	0.00	116.00	2	4,642	0.04%
2021/05/31	1	113.50	0	0.00	110.50	1	4,564	0.02%
2021/05/24	5	102.00	5	103.00	103.50	0	4,519	0.00%
2021/05/21	10	102.00	11	101.95	104.00	-1	4,565	-0.02%
2021/05/19	1	107.50	1	106.50	106.00	0	4,617	0.00%
2021/05/18	2	102.00	61	101.02	104.50	-59	4,604	-1.28%
2021/05/17	0	0.00	1	100.00	95.50	-1	4,577	-0.02%
2021/05/14	0	0.00	1	105.00	106.00	-1	4,465	-0.02%
2021/05/13	1	107.00	0	0.00	106.00	1	4,390	0.02%
2021/05/12	0	0.00	1	105.50	105.50	-1	4,288	-0.02%
2021/05/11	4	120.13	13	116.38	116.00	-9	4,090	-0.22%
2021/05/10	1	124.00	29	121.40	122.50	-28	3,867	-0.72%
2021/05/07	3	118.67	5	117.20	116.50	-2	3,558	-0.06%
2021/05/06	3	115.50	6	117.67	119.00	-3	3,469	-0.09%
2021/05/04	1.1	108.05	1	105.50	106.50	0.1	3,356	0.00%
2021/04/27	17	115.00	0	0.00	114.00	17	3,268	0.52%
2021/04/26	0	0.00	2	114.00	115.00	-2	3,267	-0.06%
2021/04/22	11	114.36	0	0.00	112.00	11	3,332	0.33%
2021/04/21	1	116.00	0	0.00	116.50	1	3,284	0.03%
2021/04/20	1	117.50	0	0.00	117.50	1	3,261	0.03%
2021/04/19	4	116.13	11	118.36	119.00	-7	3,242	-0.22%
2021/04/16	0	0.00	2	114.00	114.00	-2	3,150	-0.06%
2021/04/15	2	113.25	2	114.00	112.00	0	3,155	0.00%
2021/04/14	1	112.50	0	0.00	110.50	1	3,196	0.03%
2021/04/13	0	0.00	19	111.26	110.50	-19	3,157	-0.60%
2021/04/09	0	0.00	1	108.50	108.00	-1	3,138	-0.03%
2021/04/08	5	109.20	0	0.00	110.50	5	3,123	0.16%
2021/04/07	1	108.00	4	107.50	108.00	-3	3,132	-0.10%
2021/04/01	1.4	106.50	0	0.00	106.00	1.4	3,207	0.04%
2021/03/31	16	107.00	0	0.00	106.00	16	3,224	0.50%
2021/03/30	5	106.80	0	0.00	108.50	5	3,245	0.15%
2021/03/25	5	105.50	5	105.00	105.00	0	3,485	0.00%
2021/03/24	11	107.36	10	106.00	106.00	1	3,537	0.03%
2021/03/23	0	0.00	1	109.00	109.50	-1	3,558	-0.03%
2021/03/22	0.5	111.50	0	0.00	111.00	0.5	3,572	0.01%
2021/03/19	1	112.50	0	0.00	111.50	1	3,659	0.03%
2021/03/16	5	113.00	5	112.50	112.00	0	3,793	0.00%
2021/03/15	5	112.50	5	113.00	112.50	0	3,836	0.00%
2021/03/12	0	0.00	4.2	113.48	112.00	-4.2	3,859	-0.11%
2021/03/10	1	113.50	0	0.00	113.50	1	3,905	0.03%
2021/03/09	5	111.50	5	112.50	111.50	0	3,947	0.00%
2021/03/08	5	112.50	5	113.50	110.50	0	3,991	0.00%
2021/03/05	2	112.50	2	114.50	112.00	0	4,015	0.00%
2021/03/04	6	114.08	5	116.00	113.00	1	4,113	0.02%
2021/02/26	3	116.50	3	114.50	114.00	0	4,366	0.00%
2021/02/23	1	115.00	1.2	116.00	115.50	-0.2	4,389	0.00%
2021/02/18	2	108.50	1	110.00	109.50	1	4,362	0.02%
2021/02/05	0	0.00	2	104.00	103.50	-2	4,388	-0.05%
2021/02/04	1	102.50	0	0.00	105.00	1	4,417	0.02%
2021/01/27	0	0.00	10	106.00	106.50	-10	4,791	-0.21%
2021/01/26	0	0.00	330	107.72	109.00	-330	4,830	-6.83%	大賣/鉅額交易
2021/01/25	340	110.96	0	0.00	110.50	340	4,821	7.05%	大買/鉅額交易
2021/01/22	0	0.00	3	104.50	105.00	-3	4,748	-0.06%
2021/01/21	1	99.90	1	100.00	100.50	0	4,716	0.00%
2021/01/20	1	104.50	1	100.50	100.00	0	4,804	0.00%
2021/01/19	0	0.00	1	104.00	103.00	-1	4,809	-0.02%
2021/01/18	1	101.50	6	100.08	102.50	-5	4,802	-0.10%
2021/01/12	0	0.00	3	102.67	101.50	-3	4,904	-0.06%
2021/01/11	1	105.50	1	105.50	106.00	0	4,880	0.00%
2021/01/08	0	0.00	1	113.00	109.00	-1	4,914	-0.02%
2021/01/05	1	110.50	2	111.00	110.00	-1	5,662	-0.02%
2020/12/31	0.2	108.50	2	107.50	107.00	-1.8	5,926	-0.03%
2020/12/30	1	109.50	1	109.00	109.00	0	6,274	0.00%
2020/12/29	1	109.00	1	110.50	109.00	0	6,638	0.00%
2020/12/28	1	109.50	0	0.00	110.00	1	6,673	0.01%
2020/12/25	4	112.63	0	0.00	112.50	4	6,715	0.06%
2020/12/23	1	114.50	1	114.00	113.50	0	7,092	0.00%
2020/12/22	0	0.00	2	118.75	113.50	-2	7,963	-0.03%
2020/12/21	0	0.00	4	118.00	118.50	-4	7,993	-0.05%
2020/12/18	1	114.00	1	115.00	112.00	0	8,037	0.00%
2020/12/17	1	111.50	0	0.00	110.50	1	8,124	0.01%
2020/12/16	1	112.50	0	0.00	114.00	1	8,311	0.01%
2020/12/15	23	112.96	0	0.00	111.50	23	8,619	0.27%
2020/12/14	1	117.50	1	117.00	116.50	0	8,628	0.00%
2020/12/11	2	120.75	0	0.00	120.00	2	8,708	0.02%
2020/12/10	2	121.75	3	124.83	121.50	-1	8,802	-0.01%
2020/12/09	1	124.00	0	0.00	122.00	1	9,052	0.01%
2020/12/07	2	123.00	0	0.00	122.50	2	9,957	0.02%
2020/12/03	2	127.75	3	128.33	126.00	-1	10,551	-0.01%
2020/12/02	1	126.00	0	0.00	126.00	1	11,057	0.01%
2020/12/01	3	129.83	1	129.50	128.50	2	11,168	0.02%
2020/11/30	2	131.50	3	132.00	130.50	-1	11,330	-0.01%
2020/11/27	0	0.00	4	129.13	129.00	-4	11,394	-0.04%
2020/11/26	2	127.25	7	127.50	127.00	-5	11,696	-0.04%
2020/11/25	5	124.30	2.3	123.67	125.50	2.8	12,113	0.02%
2020/11/24	5	121.50	5	120.00	120.00	0	12,092	0.00%
2020/11/23	3.2	122.05	0	0.00	122.00	3.2	12,418	0.03%
2020/11/20	6	124.25	12	123.13	123.50	-6	12,613	-0.05%
2020/11/19	2	126.25	0	0.00	126.00	2	12,815	0.02%
2020/11/17	1	124.50	0	0.00	124.00	1	13,204	0.01%
2020/11/16	15	126.93	6	127.83	125.50	9	13,334	0.07%
2020/11/12	4	129.88	0	0.00	128.50	4	13,825	0.03%
2020/11/11	1	130.00	2	131.50	130.50	-1	13,868	-0.01%
2020/11/09	7	134.50	11	134.73	134.00	-4	14,046	-0.03%
2020/11/05	3	133.50	3	132.00	130.00	0	14,170	0.00%
2020/11/04	3	132.50	11	133.18	129.50	-8	14,447	-0.06%
2020/11/03	13	132.50	5	131.70	131.50	8	14,817	0.05%
2020/11/02	1	128.00	1	128.00	127.50	0	14,818	0.00%
2020/10/30	4	131.75	4	131.88	130.00	0	14,818	0.00%
2020/10/29	5	132.40	2	133.00	132.00	3	14,959	0.02%
2020/10/28	5	135.70	13	133.42	133.50	-8	14,980	-0.05%
2020/10/22	4	128.88	0	0.00	131.00	4	15,679	0.03%
2020/10/21	0	0.00	3	132.50	132.00	-3	15,659	-0.02%
2020/10/20	3	131.50	0	0.00	132.50	3	15,711	0.02%
2020/10/19	3	135.33	0	0.00	135.00	3	15,682	0.02%
2020/10/16	3	137.00	7	135.86	134.50	-4	15,822	-0.03%
2020/10/15	6	138.75	8	138.63	138.00	-2	15,821	-0.01%
2020/10/14	22	141.48	16	141.50	141.50	6	15,766	0.04%
2020/10/13	318	140.92	311	142.39	139.50	7	15,613	0.04%	大買/大賣/
2020/10/12	7	138.64	9	138.94	139.00	-2	15,189	-0.01%
2020/10/08	10	136.25	1	137.00	135.00	9	15,200	0.06%
2020/10/07	13	137.85	18	137.25	135.50	-5	15,128	-0.03%
2020/10/06	7	136.07	16	136.53	138.00	-9	14,831	-0.06%
2020/10/05	25	128.20	2	129.00	130.00	23	14,654	0.16%
2020/09/30	3	125.00	0	0.00	128.00	3	14,650	0.02%
2020/09/29	5	123.50	0	0.00	125.00	5	14,619	0.03%
2020/09/28	1	125.00	0	0.00	124.00	1	14,564	0.01%
2020/09/25	13	134.08	15	135.93	123.50	-2	14,299	-0.01%
2020/09/24	2	130.50	5	133.00	131.00	-3	13,382	-0.02%
2020/09/23	1	131.50	0	0.00	133.00	1	13,238	0.01%
2020/09/22	3	130.67	71	130.19	130.00	-68	13,125	-0.52%
2020/09/21	7	133.29	11	132.64	132.00	-4	13,008	-0.03%
2020/09/18	2	134.00	11	134.59	135.00	-9	12,802	-0.07%
2020/09/17	0	0.00	15	130.50	129.00	-15	12,474	-0.12%
2020/09/16	1	129.00	0	0.00	132.00	1	12,394	0.01%
2020/09/15	3	129.00	0	0.00	129.50	3	12,266	0.02%
2020/09/14	4	126.50	339	126.82	129.00	-335	12,154	-2.76%	大賣/鉅額交易
2020/09/11	336	131.90	400	136.25	130.50	-64	11,857	-0.54%	大買/大賣/
2020/09/10	392	133.83	9	132.94	133.50	383	11,230	3.41%	大買/鉅額交易
2020/09/09	4	129.50	53	130.55	134.00	-49	10,947	-0.45%
2020/09/08	58	128.12	423	130.69	127.00	-365	10,630	-3.43%	大賣/鉅額交易
2020/09/07	427	134.98	33	135.11	132.50	394	10,371	3.80%	大買/鉅額交易
2020/09/04	6	123.33	23	124.80	124.00	-17	9,944	-0.17%
2020/09/03	0	0.00	3	124.83	124.50	-3	9,887	-0.03%
2020/09/02	21	123.43	22	123.27	123.50	-1	9,735	-0.01%
2020/09/01	24	121.17	11	124.59	120.00	13	9,670	0.13%
2020/08/31	2	115.25	19	119.47	123.00	-17	9,339	-0.18%
2020/08/27	6	115.33	367	117.22	113.50	-361	8,776	-4.11%	大賣/鉅額交易
2020/08/26	364	111.74	18	111.33	113.50	346	8,455	4.09%	大買/鉅額交易
2020/08/25	7	110.14	8	109.31	108.00	-1	8,298	-0.01%
2020/08/24	10	106.05	5	106.00	108.00	5	8,316	0.06%
2020/08/21	15	102.60	2	102.00	102.50	13	8,429	0.15%
2020/08/20	12	99.41	3	98.63	99.00	9	8,356	0.11%
2020/08/19	11	106.55	12	105.75	105.50	-1	8,192	-0.01%
2020/08/18	539	109.84	459	107.10	105.00	80	8,084	0.99%	大買/大賣/
2020/08/17	2	100.15	1	99.10	101.00	1	7,657	0.01%
2020/08/14	11	99.39	16	99.34	98.50	-5	7,612	-0.07%
2020/08/13	2	98.50	4	98.95	99.40	-2	7,588	-0.03%
2020/08/12	5	99.26	13	98.40	98.20	-8	7,538	-0.11%
2020/08/11	2	99.95	1	99.40	99.10	1	7,552	0.01%
2020/08/10	46	99.92	587	101.86	98.40	-541	7,429	-7.28%	大賣/鉅額交易
2020/08/07	583	98.99	47	98.09	100.00	536	7,137	7.51%	大買/鉅額交易
2020/08/06	4	93.80	1	94.60	93.70	3	6,803	0.04%
2020/08/05	4	93.65	0	0.00	93.60	4	6,815	0.06%
2020/08/04	9	94.74	0	0.00	94.00	9	6,837	0.13%
2020/08/03	15	93.03	0	0.00	93.00	15	6,713	0.22%
2020/07/31	1	93.50	2	93.40	92.20	-1	6,772	-0.01%
2020/07/30	26	95.48	597	95.75	93.50	-571	7,089	-8.05%	大賣/鉅額交易
2020/07/29	569	93.54	2	91.05	92.80	567	7,121	7.96%	大買/鉅額交易
2020/07/28	54	88.97	1	88.70	87.60	53	6,862	0.77%
2020/07/24	50	90.48	0	0.00	87.70	50	6,840	0.73%
2020/07/23	1	88.60	0	0.00	89.60	1	6,813	0.01%
2020/07/22	2	92.10	4	90.93	88.40	-2	6,770	-0.03%
2020/07/21	1	88.80	1	88.90	89.10	0	6,617	0.00%
2020/07/17	0	0.00	5	88.56	86.60	-5	6,502	-0.08%
2020/07/16	1	87.40	3	87.30	88.00	-2	6,434	-0.03%
2020/07/15	15	88.06	11	87.24	85.50	4	6,338	0.06%
2020/07/14	0	0.00	1	84.20	83.70	-1	6,094	-0.02%
2020/07/13	5	85.00	1	84.60	84.50	4	6,103	0.07%
2020/07/10	51	86.78	53	87.39	85.20	-2	6,061	-0.03%
2020/07/09	12	84.47	5	83.80	83.70	7	5,844	0.12%
2020/07/08	1	81.70	1	82.50	82.50	0	5,863	0.00%
2020/07/06	1	85.10	0	0.00	85.00	1	5,861	0.02%
2020/06/23	0	0.00	1	86.10	86.00	-1	6,294	-0.02%
2020/06/18	1	88.50	0	0.00	87.70	1	6,471	0.02%
2020/06/17	0	0.00	1	87.30	86.90	-1	6,542	-0.02%
2020/06/16	1	86.80	0	0.00	86.90	1	6,739	0.01%
2020/06/11	3	88.27	0	0.00	87.40	3	7,441	0.04%
2020/06/10	0.3	91.00	1	90.80	91.00	-0.8	7,668	-0.01%
2020/06/09	0	0.00	1	92.60	91.70	-1	8,053	-0.01%
2020/06/08	1	93.00	0	0.00	92.90	1	8,207	0.01%
2020/06/04	2	89.10	2	88.80	88.70	0	8,491	0.00%
2020/06/03	0	0.00	1	88.50	88.40	-1	8,703	-0.01%
2020/06/02	1	88.60	0	0.00	88.90	1	8,813	0.01%
2020/06/01	0	0.00	601	89.10	91.20	-601	8,787	-6.84%	大賣/鉅額交易
2020/05/29	107	89.66	3	89.53	89.50	104	8,748	1.19%	大買/鉅額交易
2020/05/28	505	92.61	9	90.74	91.80	496	8,599	5.77%	大買/鉅額交易
2020/05/27	2	88.35	2	87.85	87.50	0	8,429	0.00%
2020/05/25	1	86.50	2	84.85	86.50	-1	8,772	-0.01%
2020/05/22	1	84.30	0	0.00	84.30	1	8,761	0.01%
2020/05/21	0	0.00	2	85.40	85.60	-2	8,736	-0.02%
2020/05/20	4	87.33	4	84.73	84.60	0	8,723	0.00%
2020/05/19	4	88.45	3	87.10	86.50	1	8,637	0.01%
2020/05/18	1	83.90	3	86.67	87.70	-2	8,557	-0.02%
2020/05/15	1	85.40	2	83.35	83.20	-1	8,482	-0.01%
2020/05/14	2	87.60	2	85.95	84.20	0	8,460	0.00%
2020/05/13	2	86.65	0	0.00	85.90	2	8,343	0.02%
2020/05/12	2	88.60	0	0.00	87.40	2	8,258	0.02%
2020/05/11	1	88.50	0	0.00	88.10	1	8,179	0.01%
2020/05/07	4	89.00	6	90.02	90.00	-2	8,072	-0.02%
2020/05/06	22	92.74	354	93.64	88.50	-332	7,962	-4.17%	大賣/鉅額交易
2020/05/05	563	90.82	228	91.24	91.30	335	7,567	4.43%	大買/大賣/鉅額交易
2020/05/04	1	84.40	1	83.10	83.00	0	7,113	0.00%
2020/04/30	2	82.95	7	83.59	83.80	-5	7,022	-0.07%
2020/04/29	1	81.70	0	0.00	81.80	1	6,971	0.01%
2020/04/14	2	82.35	0	0.00	82.20	2	6,966	0.03%
2020/04/13	1	85.10	0	0.00	82.00	1	6,959	0.01%
2020/04/09	0	0.00	2	83.00	81.30	-2	6,781	-0.03%
2020/04/08	0	0.00	1	83.00	84.30	-1	6,713	-0.01%
2020/04/07	3	82.90	0	0.00	83.00	3	6,658	0.05%
2020/04/06	0	0.00	2	80.90	81.80	-2	6,569	-0.03%
2020/03/31	0	0.00	4	77.00	77.70	-4	6,388	-0.06%
2020/03/27	2	76.75	2	75.70	75.60	0	6,358	0.00%
2020/03/26	1	76.50	0	0.00	75.80	1	6,378	0.02%
2020/03/25	3	76.00	0	0.00	75.30	3	6,323	0.05%
2020/03/24	3	75.30	3	75.30	74.60	0	6,241	0.00%
2020/03/23	1	72.50	0	0.00	72.50	1	6,196	0.02%
2020/03/20	1	73.20	12	74.15	73.00	-11	6,100	-0.18%
2020/03/19	3	72.50	3	73.00	71.60	0	5,881	0.00%
2020/03/18	1	79.50	4	79.78	79.50	-3	5,633	-0.05%
2020/03/17	5	81.94	244	84.18	78.60	-239	5,468	-4.37%	大賣/鉅額交易
2020/03/16	256	83.88	305	86.82	83.60	-49	5,091	-0.96%	大買/大賣/
2020/03/13	352	83.19	61	83.20	84.40	291	4,749	6.13%	大買/鉅額交易
2020/03/12	3	78.93	4	80.30	81.00	-1	4,251	-0.02%
2020/03/11	7	83.50	3	83.83	83.00	4	4,036	0.10%
2020/03/10	8	82.34	6	81.15	83.30	2	3,777	0.05%
2020/03/09	7	80.07	6	78.85	78.60	1	3,560	0.03%
2020/03/06	8	78.80	1	78.90	78.70	7	3,313	0.21%
2020/03/05	0	0.00	1	77.70	77.50	-1	3,167	-0.03%
2020/03/04	1	77.00	390	76.84	75.90	-389	3,118	-12.47%	大賣/鉅額交易
2020/03/03	93	78.13	248	80.26	78.10	-155	3,053	-5.08%	大賣/鉅額交易
2020/03/02	546	77.62	11	76.64	79.00	535	2,907	18.40%	大買/鉅額交易
2020/02/27	2	78.30	247	79.20	73.60	-245	2,709	-9.04%	大賣/鉅額交易
2020/02/26	240	76.64	60	76.98	77.00	180	2,456	7.33%	大買/鉅額交易
2020/02/25	2	72.80	1	73.50	73.40	1	2,230	0.04%
2020/02/21	2	72.90	0	0.00	73.10	2	2,184	0.09%
2020/02/19	0	0.00	1	72.50	72.30	-1	2,161	-0.05%
2020/02/17	0	0.00	1	71.50	72.30	-1	2,152	-0.05%
2020/02/12	2	68.80	0	0.00	68.70	2	2,164	0.09%
2020/02/11	2	68.80	0	0.00	68.50	2	2,196	0.09%
2020/02/10	1	67.00	1	66.10	67.80	0	2,236	0.00%
2020/02/04	10	67.95	0	0.00	67.80	10	2,508	0.40%
2020/01/31	0	0.00	3	67.80	68.60	-3	2,555	-0.12%
2020/01/30	0	0.00	2	69.20	66.90	-2	2,568	-0.08%
2020/01/13	1	73.00	1	73.60	72.50	0	2,575	0.00%
2020/01/10	0	0.00	1	70.10	70.10	-1	2,429	-0.04%
2020/01/08	11	68.55	2	68.00	68.00	9	2,370	0.38%
2020/01/07	0	0.00	2	70.65	70.30	-2	2,375	-0.08%
2020/01/06	0	0.00	1	71.00	71.10	-1	2,437	-0.04%
2020/01/02	2	72.85	0	0.00	72.60	2	2,547	0.08%
2019/12/31	0	0.00	17	72.24	72.20	-17	2,540	-0.67%
2019/12/30	1	72.50	1	72.90	72.30	0	2,545	0.00%
2019/12/25	3	73.57	0	0.00	72.60	3	2,559	0.12%
2019/12/24	0	0.00	1	77.50	75.00	-1	2,531	-0.04%
2019/12/23	4	75.45	7	75.34	75.80	-3	2,496	-0.12%
2019/12/19	0	0.00	1	73.30	72.70	-1	2,446	-0.04%
2019/12/18	21	72.51	1	73.00	73.20	20	2,448	0.82%
2019/12/17	10	72.30	0	0.00	72.00	10	2,433	0.41%
2019/12/16	10	72.25	0	0.00	72.00	10	2,484	0.40%
2019/12/13	1	72.80	0	0.00	72.10	1	2,561	0.04%
2019/11/26	3	73.63	1	73.80	73.80	2	3,088	0.06%
2019/11/08	1	76.50	0	0.00	75.60	1	3,100	0.03%
2019/11/06	1	77.00	3	76.33	75.20	-2	3,027	-0.07%
2019/11/05	4	76.03	0	0.00	75.00	4	2,937	0.14%
2019/10/31	0	0.00	3	71.93	71.30	-3	2,826	-0.11%
2019/10/30	1	73.00	0	0.00	72.40	1	2,853	0.04%
2019/10/25	0	0.00	3	71.70	71.50	-3	3,007	-0.10%
2019/10/15	2	78.45	0	0.00	76.00	2	4,065	0.05%
2019/10/14	2	78.20	0	0.00	77.60	2	4,178	0.05%
2019/10/08	0	0.00	1	76.50	76.20	-1	4,021	-0.02%
2019/10/03	0	0.00	1	75.00	74.60	-1	4,037	-0.02%
2019/09/26	0	0.00	1	75.20	75.30	-1	4,005	-0.02%
2019/09/25	0	0.00	1	76.50	76.80	-1	3,976	-0.03%
2019/09/24	1	77.30	1	77.00	77.00	0	3,966	0.00%
2019/09/23	2	75.80	1	75.70	75.80	1	3,918	0.03%
2019/09/20	2	76.35	2	76.30	75.80	0	3,914	0.00%
2019/09/19	5	77.34	5	77.00	76.30	0	3,899	0.00%
2019/09/18	5	77.92	1	77.90	77.70	4	3,860	0.10%
2019/09/16	0	0.00	2	79.30	77.50	-2	3,934	-0.05%
2019/09/12	2	77.10	2	77.00	76.80	0	3,825	0.00%
2019/09/10	1	74.40	1	75.70	74.80	0	3,744	0.00%
2019/09/09	1	75.90	0	0.00	75.20	1	3,710	0.03%
2019/09/05	1	75.60	0	0.00	74.20	1	3,689	0.03%
2019/08/23	2	71.85	2	71.70	71.50	0	3,993	0.00%
2019/08/20	0	0.00	1	72.90	72.10	-1	3,923	-0.03%
2019/08/19	2	74.10	2	73.00	72.90	0	3,923	0.00%
2019/08/16	1	72.20	1	73.70	73.50	0	3,934	0.00%
2019/08/15	0	0.00	1	71.50	71.40	-1	3,938	-0.03%
2019/08/13	0	0.00	33	74.11	73.40	-33	4,081	-0.81%
2019/07/31	3	76.20	1	76.60	76.60	2	4,034	0.05%
2019/07/30	2	80.00	2	76.20	75.80	0	4,001	0.00%
2019/07/29	1	82.10	1	80.00	79.90	0	3,882	0.00%
2019/07/26	4	80.95	3	81.70	81.60	1	3,842	0.03%
2019/07/25	53	80.34	3	79.93	79.80	50	3,739	1.34%
2019/07/24	0	0.00	1	80.00	79.80	-1	3,714	-0.03%
2019/07/23	0	0.00	7	79.40	79.00	-7	3,639	-0.19%
2019/07/22	1	79.80	0	0.00	78.80	1	3,615	0.03%
2019/07/18	11	78.98	22	77.25	76.80	-11	3,515	-0.31%
2019/07/17	0	0.00	1	79.00	78.10	-1	3,303	-0.03%
2019/07/16	0	0.00	9	72.64	74.00	-9	2,902	-0.31%
2019/07/15	20	69.00	3	69.60	69.30	17	2,751	0.62%
2019/07/12	1	69.60	1	69.80	69.60	0	2,834	0.00%
2019/07/09	1	71.00	2	71.30	70.50	-1	2,869	-0.03%
2019/07/05	1	69.30	0	0.00	69.20	1	2,877	0.03%
2019/06/27	0	0.00	1	66.00	65.50	-1	2,937	-0.03%
2019/06/24	1	65.90	1	66.20	66.10	0	3,004	0.00%
2019/06/21	1	68.10	1	68.60	66.90	0	2,962	0.00%
2019/06/20	2	70.50	3	70.03	69.90	-1	2,865	-0.03%
2019/06/19	1	69.90	1	69.60	69.90	0	2,941	0.00%
2019/06/18	1	69.60	1	70.30	69.30	0	3,037	0.00%
2019/06/17	1	69.70	1	69.70	69.70	0	3,236	0.00%
2019/06/14	3	69.73	1	69.60	69.60	2	3,334	0.06%
2019/06/13	1	69.60	1	69.70	69.60	0	3,325	0.00%
2019/06/12	3	70.23	2	70.90	70.00	1	3,290	0.03%
2019/06/11	1	69.70	1	70.50	69.30	0	3,206	0.00%
2019/06/10	3	69.40	2	69.75	70.10	1	3,183	0.03%
2019/06/06	1	68.70	1	68.70	68.70	0	3,137	0.00%
2019/06/05	2	68.60	2	68.00	68.60	0	3,078	0.00%
2019/06/03	3	65.43	2	64.80	64.10	1	2,900	0.03%
2019/05/31	6	64.98	6	65.00	65.40	0	2,850	0.00%
2019/05/30	1	62.10	1	61.90	62.00	0	2,749	0.00%
2019/05/28	1	62.20	1	62.20	62.20	0	2,772	0.00%
2019/05/27	1	62.20	1	62.20	62.20	0	2,780	0.00%
2019/05/24	1	62.90	1	63.70	62.30	0	2,789	0.00%
2019/05/23	3	63.20	3	63.00	63.10	0	2,807	0.00%
2019/05/22	1	63.70	0	0.00	62.40	1	2,851	0.04%
2019/05/21	1	63.90	1	64.40	63.10	0	2,864	0.00%
2019/05/20	3	64.40	3	64.37	64.40	0	2,977	0.00%
2019/05/17	3	60.13	1	61.00	60.80	2	2,901	0.07%
2019/05/16	1	61.80	1	62.60	60.00	0	2,945	0.00%
2019/05/15	1	62.60	1	61.00	62.60	0	2,945	0.00%
2019/05/13	2	59.15	2	60.10	59.00	0	3,060	0.00%
2019/05/10	2	61.75	2	62.05	60.80	0	3,121	0.00%
2019/05/09	1	62.00	2	62.95	62.00	-1	3,214	-0.03%
2019/05/08	1	62.90	1	63.40	62.70	0	3,271	0.00%
2019/05/07	2	63.70	3	63.87	63.70	-1	3,348	-0.03%
2019/05/06	0	0.00	1	63.30	63.60	-1	3,616	-0.03%
2019/05/02	6	62.80	6	62.32	62.40	0	4,045	0.00%
2019/04/29	3	62.67	0	0.00	62.00	3	4,088	0.07%
2019/04/26	2	62.40	1	63.60	62.40	1	4,083	0.02%
2019/04/25	1	66.50	2	66.00	64.60	-1	4,066	-0.02%
2019/04/24	5	69.22	2	68.90	68.40	3	4,033	0.07%
2019/04/18	1	67.30	1	68.00	70.00	0	4,143	0.00%
2019/04/17	2	69.40	0	0.00	69.40	2	4,083	0.05%
2019/04/11	0	0.00	1	75.10	74.00	-1	4,398	-0.02%
2019/04/08	1	75.70	0	0.00	74.10	1	4,521	0.02%
2019/04/03	1	73.70	0	0.00	73.70	1	4,517	0.02%
2019/04/02	1	72.50	4	72.10	72.00	-3	4,550	-0.07%
2019/03/29	1	72.20	1	73.60	74.00	0	4,907	0.00%
2019/03/28	2	71.40	0	0.00	71.40	2	4,929	0.04%
2019/03/27	1	73.40	0	0.00	72.80	1	4,948	0.02%
2019/03/25	1	75.40	1	74.20	74.00	0	5,074	0.00%
2019/03/22	6	75.48	3	75.33	76.30	3	5,057	0.06%
2019/03/21	7	75.64	5	75.58	74.20	2	5,039	0.04%
2019/03/20	1	75.70	3	74.63	75.80	-2	4,979	-0.04%
2019/03/19	4	70.90	28	71.79	72.50	-24	4,803	-0.50%
2019/03/15	2	68.95	2	69.05	69.00	0	4,770	0.00%
2019/03/14	1	70.20	1	68.20	68.20	0	4,799	0.00%
2019/03/13	1	69.30	1	69.70	69.00	0	4,848	0.00%
2019/03/11	0	0.00	4	70.00	69.00	-4	5,007	-0.08%
2019/03/08	3	68.07	3	67.57	69.40	0	5,068	0.00%
2019/02/26	1	69.20	1	70.10	69.20	0	6,016	0.00%
2019/02/25	21	70.58	0	0.00	70.40	21	6,074	0.35%
2019/02/21	11	71.88	12	72.22	71.00	-1	6,109	-0.02%
2019/02/20	3	70.70	5	70.14	70.10	-2	6,103	-0.03%
2019/02/19	4	70.70	19	71.87	70.10	-15	6,159	-0.24%
2019/02/18	3	68.13	3	68.33	68.50	0	6,167	0.00%
2019/02/15	13	69.97	11	70.35	68.20	2	6,632	0.03%
2019/02/14	6	69.00	5	68.70	68.50	1	6,673	0.01%
2019/02/13	19	69.73	19	70.15	68.70	0	6,744	0.00%
2019/02/12	4	70.75	5	70.30	70.00	-1	6,721	-0.01%
2019/02/11	16	70.99	1	69.40	69.90	15	6,675	0.22%
2019/01/30	1	68.00	1	68.50	65.80	0	6,692	0.00%
2019/01/29	2	67.05	4	66.85	66.90	-2	6,755	-0.03%
2019/01/28	4	66.20	5	66.54	66.30	-1	6,809	-0.01%
2019/01/25	16	65.64	10	65.37	64.40	6	6,929	0.09%
2019/01/24	46	65.48	55	63.01	65.60	-9	6,718	-0.13%
2019/01/23	2	59.30	1	58.90	60.00	1	6,490	0.02%
2019/01/22	1	56.20	1	55.30	56.30	0	6,503	0.00%
2019/01/21	1	53.60	0	0.00	55.20	1	6,652	0.02%
2019/01/18	0	0.00	1	56.50	58.10	-1	6,676	-0.01%
2019/01/15	0	0.00	6	54.90	56.50	-6	7,096	-0.08%
2019/01/14	5	54.20	6	55.03	54.20	-1	7,266	-0.01%
2019/01/08	10	52.90	10	52.88	52.50	0	7,968	0.00%
2019/01/07	11	53.04	11	53.62	52.80	0	8,129	0.00%
2019/01/04	6	53.83	1	52.90	52.50	5	8,277	0.06%
2019/01/03	0	0.00	2	58.20	58.30	-2	8,492	-0.02%
2019/01/02	13	61.92	0	0.00	61.10	13	8,680	0.15%
2018/12/28	1	66.70	3	65.70	65.00	-2	8,801	-0.02%
2018/12/26	4	64.60	6	64.02	63.20	-2	9,370	-0.02%
2018/12/25	2	65.00	3	65.33	65.00	-1	9,769	-0.01%
2018/12/24	12	67.35	369	67.28	67.10	-357	10,018	-3.56%	大賣/鉅額交易
2018/12/22	361	64.99	4	63.40	65.00	357	10,207	3.50%	大買/鉅額交易
2018/12/21	5	58.78	4	58.10	59.10	1	10,623	0.01%
2018/12/20	2	60.45	3	59.97	59.00	-1	10,960	-0.01%
2018/12/19	1	60.80	1	60.60	60.50	0	11,468	0.00%
2018/12/18	2	62.50	0	0.00	61.00	2	11,953	0.02%
2018/12/17	0	0.00	7	63.09	63.20	-7	12,303	-0.06%
2018/12/14	3	63.30	1	63.30	63.20	2	12,465	0.02%
2018/12/13	1	67.30	0	0.00	65.00	1	12,579	0.01%
2018/12/11	0	0.00	1	64.50	64.50	-1	13,107	-0.01%
2018/12/07	5	64.58	6	64.90	64.40	-1	13,711	-0.01%
2018/12/06	3	64.50	2	66.25	64.80	1	14,114	0.01%
2018/12/05	4	66.18	0	0.00	66.90	4	14,250	0.03%
2018/12/03	4	68.30	3	68.63	68.30	1	14,797	0.01%
2018/11/30	255	64.36	5	65.66	67.80	250	14,973	1.67%	大買/鉅額交易
2018/11/29	11	70.34	267	68.62	68.20	-256	14,764	-1.73%	大賣/鉅額交易
2018/11/28	3	71.60	1	72.50	71.00	2	14,595	0.01%
2018/11/27	3	72.33	2	72.85	73.00	1	14,535	0.01%
2018/11/26	11	69.60	16	69.51	72.30	-5	14,478	-0.03%
2018/11/23	17	75.45	0	0.00	74.80	17	14,229	0.12%
2018/11/22	2	76.65	0	0.00	76.50	2	14,115	0.01%
2018/11/19	0	0.00	1	80.50	80.70	-1	14,004	-0.01%
2018/11/15	2	83.60	0	0.00	82.20	2	13,976	0.01%
2018/11/14	55	83.97	55	84.29	83.80	0	13,824	0.00%
2018/11/13	2	80.10	2	78.60	80.90	0	13,419	0.00%
2018/11/12	42	80.57	40	81.00	80.20	2	13,402	0.01%
2018/11/09	0	0.00	1	79.20	79.80	-1	13,327	-0.01%
2018/11/08	3	80.13	3	79.77	78.50	0	13,296	0.00%
2018/11/07	1	81.80	6	80.85	80.30	-5	13,236	-0.04%
2018/11/06	3	81.33	41	81.60	79.50	-38	13,157	-0.29%
2018/11/05	2	80.40	202	80.49	78.60	-200	12,993	-1.54%	大賣/鉅額交易
2018/11/02	2	80.50	3	80.83	77.70	-1	12,891	-0.01%
2018/11/01	119	74.57	0	0.00	74.50	119	12,665	0.94%	大買/鉅額交易
2018/10/31	121	74.57	1	74.30	74.30	120	12,596	0.95%	大買/鉅額交易
2018/10/30	3	71.80	4	72.93	74.20	-1	12,473	-0.01%
2018/10/29	2	76.80	2	73.90	72.20	0	12,330	0.00%
2018/10/26	51	79.53	50	81.20	77.10	1	12,151	0.01%
2018/10/25	2	79.05	2	78.75	80.00	0	12,043	0.00%
2018/10/24	7	81.51	6	81.12	81.10	1	11,906	0.01%
2018/10/23	4	81.65	5	82.92	81.40	-1	11,815	-0.01%
2018/10/22	4	80.90	3	80.80	81.80	1	11,596	0.01%
2018/10/19	6	78.18	6	77.97	78.70	0	11,432	0.00%
2018/10/18	5	75.92	6	76.47	76.90	-1	11,219	-0.01%
2018/10/17	3	75.93	0	0.00	75.00	3	10,919	0.03%
2018/10/16	1	78.10	15	75.96	75.50	-14	10,849	-0.13%
2018/10/15	2	79.90	2	79.10	78.00	0	10,703	0.00%
2018/10/12	7	80.17	9	78.94	81.00	-2	10,551	-0.02%
2018/10/11	11	77.98	34	79.98	77.40	-23	10,349	-0.22%
2018/10/09	14	84.57	12	83.86	86.00	2	10,213	0.02%
2018/10/08	2	84.70	2	84.35	83.00	0	10,041	0.00%
2018/10/05	7	85.46	127	86.99	86.00	-120	9,870	-1.22%	大賣/鉅額交易
2018/10/04	150	88.23	10	86.13	88.90	140	9,556	1.46%	大買/鉅額交易
2018/10/03	15	86.73	195	88.69	84.30	-180	9,225	-1.95%	大賣/鉅額交易
2018/10/02	193	91.43	4	91.23	90.00	189	8,836	2.14%	大買/鉅額交易
2018/10/01	31	90.24	28	89.63	92.50	3	8,548	0.04%
2018/09/28	33	93.06	390	98.82	90.90	-357	8,092	-4.41%	大賣/鉅額交易
2018/09/27	11	97.90	7	97.77	99.00	4	7,571	0.05%
2018/09/26	374	95.38	18	95.93	100.00	356	7,234	4.92%	大買/鉅額交易
2018/09/25	29	95.58	16	93.95	91.40	13	6,718	0.19%
2018/09/21	255	90.96	256	91.91	93.50	-1	6,141	-0.02%	大買/大賣/
2018/09/20	1	86.00	1	85.60	86.20	0	5,790	0.00%
2018/09/19	2	84.95	2	84.95	84.40	0	5,686	0.00%
2018/09/18	6	85.52	4	85.78	83.50	2	5,687	0.04%
2018/09/17	1	84.60	1	83.10	85.20	0	5,506	0.00%
2018/09/14	2	80.50	15	77.33	80.00	-13	5,357	-0.24%
2018/09/13	17	85.10	2	84.85	83.10	15	5,057	0.30%
2018/09/12	25	84.37	26	82.17	85.00	-1	4,890	-0.02%
2018/09/11	3	77.40	3.4	78.76	79.50	-0.4	5,000	-0.01%
2018/09/10	3	76.00	207	75.62	77.50	-204	4,947	-4.12%	大賣/鉅額交易
2018/09/07	7	74.56	203	73.68	74.50	-196	4,690	-4.18%	大賣/鉅額交易
2018/09/06	5	71.12	88	71.32	69.30	-83	4,552	-1.82%
2018/09/05	2	69.20	2	67.45	69.70	0	4,361	0.00%
2018/09/04	0	0.00	20	62.80	63.40	-20	4,267	-0.47%
2018/08/30	0	0.00	22	64.70	64.10	-22	4,310	-0.51%
2018/08/24	0	0.00	2	62.90	62.00	-2	4,559	-0.04%
2018/08/23	4	64.48	4	64.30	62.90	0	4,554	0.00%
2018/08/17	1	61.20	1	62.30	60.50	0	4,488	0.00%
2018/08/14	1	63.30	3	62.63	63.60	-2	4,522	-0.04%
2018/08/10	2	66.10	6	65.50	65.10	-4	4,476	-0.09%
2018/08/09	2	66.75	0	0.00	66.70	2	4,462	0.04%
2018/08/08	0	0.00	1	68.60	68.50	-1	4,433	-0.02%
2018/08/03	2	69.50	0	0.00	69.70	2	4,453	0.04%
2018/08/02	2	68.80	0	0.00	68.80	2	4,448	0.04%
2018/07/26	0	0.00	1	67.50	68.30	-1	4,516	-0.02%
2018/07/24	3	70.23	0	0.00	70.10	3	4,457	0.07%
2018/07/18	2	67.90	1	68.00	68.10	1	4,975	0.02%
2018/07/17	63	69.66	14	68.22	67.20	49	4,953	0.99%
2018/07/16	2	69.40	5	69.86	70.60	-3	4,762	-0.06%
2018/07/13	1	64.20	0	0.00	64.20	1	4,662	0.02%
2018/07/11	0	0.00	5	65.00	64.70	-5	4,662	-0.11%
2018/07/10	1	65.30	0	65.40	65.40	1	4,665	0.02%
2018/07/09	0	0.00	0.1	63.20	63.40	-0.1	4,700	0.00%
2018/07/06	10	62.40	0	0.00	61.30	10	4,740	0.21%
2018/07/04	1	62.40	2	61.85	62.40	-1	6,067	-0.02%
2018/07/02	0	0.00	3	62.90	62.30	-3	6,626	-0.05%
2018/06/29	3	65.20	0	0.00	63.50	3	7,054	0.04%
2018/06/27	10	67.20	10	67.50	62.70	0	8,332	0.00%
2018/06/25	42	63.30	4	63.95	62.10	38	8,792	0.43%
2018/06/21	103	68.56	1	69.10	66.20	102	9,315	1.09%	大買/鉅額交易
2018/06/20	6	70.20	28	70.66	70.20	-22	9,496	-0.23%
2018/06/19	0	0.00	15	69.50	69.50	-15	9,680	-0.15%
2018/06/15	12	64.18	4	63.50	63.20	8	9,827	0.08%
2018/06/14	135	64.52	5	65.06	62.50	130	9,898	1.31%	大買/鉅額交易
2018/06/13	0	0.00	2	60.60	60.60	-2	10,054	-0.02%
2018/06/07	3	57.93	1	57.90	56.60	2	10,840	0.02%
2018/06/06	1	58.80	41	59.25	58.90	-40	11,129	-0.36%
2018/06/04	4	58.43	42	58.20	58.00	-38	11,225	-0.34%
2018/06/01	0	0.00	7	54.20	54.20	-7	11,274	-0.06%
2018/05/31	3	50.70	0	0.00	49.35	3	11,491	0.03%
2018/05/29	0	0.00	22	52.40	50.50	-22	11,998	-0.18%
2018/05/28	4	52.05	61	51.17	50.30	-57	12,283	-0.46%
2018/05/25	3	56.20	0	0.00	55.10	3	12,605	0.02%
2018/05/24	4	59.08	1	59.90	59.00	3	13,238	0.02%
2018/05/23	3	59.30	1	59.80	59.20	2	13,666	0.01%
2018/05/09	2	48.90	1	44.50	49.00	1	17,854	0.01%
2018/05/07	0	0.00	1	50.50	52.00	-1	17,936	-0.01%
2018/05/04	0.2	53.40	0	0.00	53.40	0.2	17,963	0.00%
2018/04/30	0	0.00	4	73.70	73.10	-4	18,108	-0.02%
2018/04/27	9	73.83	9	72.76	73.80	0	18,128	0.00%
2018/04/26	15	77.03	8	79.54	73.70	7	17,823	0.04%
2018/04/25	30	79.97	3	81.03	81.80	27	17,643	0.15%
2018/04/24	31	84.35	0	0.00	81.00	31	17,647	0.18%
2018/04/23	0	0.00	1	82.80	83.50	-1	17,918	-0.01%
2018/04/20	29	84.40	0	0.00	82.60	29	17,939	0.16%
2018/04/19	30	84.42	0	0.00	83.50	30	17,908	0.17%
2018/04/18	1	84.80	0	0.00	83.10	1	17,921	0.01%
2018/04/17	7	82.69	0	0.00	83.00	7	17,958	0.04%
2018/04/16	0	0.00	2	83.30	82.60	-2	18,044	-0.01%
2018/04/13	3	83.20	24	84.96	84.80	-21	18,169	-0.12%
2018/04/12	0	0.00	11	83.45	85.00	-11	18,343	-0.06%
2018/04/11	91	84.73	20	85.58	86.00	71	18,776	0.38%
2018/04/10	14	89.07	5	92.88	83.30	9	18,412	0.05%
2018/04/09	40	86.74	0	0.00	92.50	40	17,913	0.22%
2018/04/03	63	82.77	3	83.33	84.10	60	17,701	0.34%
2018/04/02	46	82.99	7	83.10	81.70	39	17,646	0.22%
2018/03/31	3	80.83	1	80.60	80.50	2	17,313	0.01%
2018/03/30	15	81.18	3	80.60	83.40	12	16,682	0.07%
2018/03/29	5	73.70	2	71.60	75.90	3	15,958	0.02%
2018/03/28	7	69.64	5	69.20	69.00	2	15,366	0.01%
2018/03/27	13	70.38	14	69.68	69.50	-1	15,310	-0.01%
2018/03/26	6	69.30	8	69.44	70.00	-2	15,026	-0.01%
2018/03/23	7	66.37	5	66.20	67.50	2	14,647	0.01%
2018/03/22	22	66.95	14	67.41	65.70	8	14,338	0.06%
2018/03/21	14	66.80	14	65.87	65.70	0	13,650	0.00%
2018/03/20	12	64.29	22	63.74	64.30	-10	13,424	-0.07%
2018/03/19	10	65.30	2	64.50	63.10	8	13,399	0.06%
2018/03/16	0	0.00	8	61.60	61.20	-8	13,028	-0.06%
2018/03/15	10	60.22	0	0.00	61.40	10	12,907	0.08%
2018/03/14	6	61.83	8	61.69	61.00	-2	12,787	-0.02%
2018/03/13	35	63.87	34	63.01	60.00	1	12,630	0.01%
2018/03/12	8	60.35	26	60.99	62.90	-18	12,141	-0.15%
2018/03/09	19	57.51	10	58.45	57.20	9	11,822	0.08%
2018/03/08	5	58.10	5	58.10	58.50	0	11,720	0.00%
2018/03/07	12	59.18	4	59.88	58.00	8	11,607	0.07%
2018/03/06	25	60.48	22	59.78	60.70	3	11,486	0.03%
2018/03/05	15	59.34	30	61.93	59.00	-15	11,234	-0.13%
2018/03/02	12	63.25	1	63.70	61.80	11	10,941	0.10%
2018/03/01	27	62.36	19	63.01	63.50	8	10,699	0.07%
2018/02/27	17	61.86	14	62.14	62.50	3	10,391	0.03%
2018/02/26	12	57.03	13	57.08	59.00	-1	10,017	-0.01%
2018/02/23	11	65.82	32	66.70	56.50	-21	9,342	-0.22%
2018/02/22	7	60.03	6	60.67	62.70	1	8,886	0.01%
2018/02/21	7	54.40	7	54.83	57.00	0	8,514	0.00%
2018/02/12	0	0.00	0	51.90	51.90	0	8,049	0.00%
2018/02/09	10	47.93	10	47.50	47.20	0	7,837	0.00%
2018/02/08	6	48.28	0	0.00	46.30	6	7,587	0.08%
2018/02/07	11	52.90	7	51.96	48.95	4	7,199	0.06%
2018/02/06	34	56.60	21	55.90	52.20	13	6,565	0.20%
2018/02/05	22	57.09	9	57.33	58.00	13	5,914	0.22%
2018/02/02	0	0.00	23	52.28	52.80	-23	5,273	-0.44%
2018/02/01	31	44.08	31	45.60	48.00	0	4,891	0.00%
2018/01/31	1	40.40	1	40.80	43.65	0	4,577	0.00%
2018/01/29	20	40.77	0	0.00	39.70	20	4,515	0.44%
2018/01/26	3	39.83	0	0.00	40.00	3	4,440	0.07%
2018/01/25	1	42.00	0	0.00	42.00	1	4,341	0.02%
2018/01/23	2	40.30	0	0.00	41.60	2	4,313	0.05%
2018/01/17	0	0.00	2	34.10	34.10	-2	4,175	-0.05%
2018/01/12	0	0.00	1	40.70	40.70	-1	3,807	-0.03%
2018/01/10	2	39.55	0	0.00	41.10	2	3,707	0.05%
2018/01/08	2	32.95	0	0.00	34.00	2	3,450	0.06%
2018/01/05	1	30.95	3	29.88	30.95	-2	3,223	-0.06%
2018/01/04	4	28.13	2	26.85	28.15	2	2,767	0.07%
2018/01/03	1	25.60	13	25.13	25.60	-12	2,512	-0.48%
2018/01/02	10	22.45	0	0.00	23.30	10	2,309	0.43%