世紀鋼 (9958)-國票-敦北法人券商分點個股進出

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
294.5
漲跌
▲19.0
漲幅
+6.90%
成交量
23,814張
產業
上市鋼鐵類股▼1.58%
820人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

世紀鋼 (9958)籌碼相關－國票-敦北法人券商分點個股進出

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

國票-敦北法人券商分點個股進出
國票-敦北法人券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	30	289.08	9.1	286.63	294.50	20.9	8,328	0.25%
2024/05/21	110.1	271.38	81	264.54	275.50	29.1	8,077	0.36%	大買/
2024/05/20	69	251.68	31	252.31	250.50	38	7,769	0.49%
2024/05/17	25	253.02	26	252.35	252.50	-1	7,690	-0.01%
2024/05/16	18	244.50	11	247.86	243.00	7	7,576	0.09%
2024/05/15	80	257.72	77.3	244.26	240.50	2.7	7,505	0.04%
2024/05/14	53.3	246.83	214	246.66	248.50	-160.7	7,230	-2.22%	大賣/鉅額交易
2024/05/13	45	236.43	2.1	237.62	236.00	42.9	6,998	0.61%
2024/05/10	5	216.90	264	217.94	224.50	-259	6,820	-3.80%	大賣/鉅額交易
2024/05/09	13.1	229.97	98	228.41	225.50	-84.9	6,721	-1.26%
2024/05/08	7.1	218.53	32.1	224.37	231.00	-25	6,564	-0.38%
2024/05/07	11	218.09	0	0.00	210.00	11	6,467	0.17%
2024/05/06	1	226.00	0	0.00	223.50	1	6,473	0.02%
2024/05/03	0	0.00	2	230.00	230.00	-2	6,489	-0.03%
2024/05/02	1	229.50	2	231.50	230.00	-1	6,487	-0.02%
2024/04/30	3	222.00	9	222.94	223.50	-6	6,468	-0.09%
2024/04/29	3	220.17	3	217.50	217.50	0	6,652	0.00%
2024/04/26	7	213.50	9.2	213.24	212.50	-2.2	6,693	-0.03%
2024/04/25	9	206.00	8	208.44	207.50	1	6,699	0.01%
2024/04/23	0	0.00	18	197.33	194.00	-18	6,756	-0.27%
2024/04/22	5.2	200.56	1.2	203.66	198.00	4	6,803	0.06%
2024/04/19	22	217.32	1	214.50	212.00	21	6,981	0.30%
2024/04/18	7	215.64	2	213.75	215.50	5	6,969	0.07%
2024/04/17	13	220.81	8	218.88	216.50	5	6,996	0.07%
2024/04/16	10	213.10	8	212.31	211.50	2	7,118	0.03%
2024/04/15	2	214.25	2	214.75	210.00	0	7,041	0.00%
2024/04/12	0	0.00	26	202.04	206.50	-26	6,916	-0.38%
2024/04/11	6	206.15	0.2	202.00	200.50	5.8	6,878	0.08%
2024/04/10	4	222.88	3	224.00	222.50	1	6,709	0.01%
2024/04/09	1	212.50	0	0.00	212.00	1	6,606	0.02%
2024/04/03	1	215.00	1	218.50	216.00	0	6,637	0.00%
2024/04/02	0	0.00	0.3	215.17	212.50	-0.3	6,604	0.00%
2024/04/01	6	220.58	5	218.20	217.00	1	6,618	0.02%
2024/03/28	2	225.50	2	226.00	221.00	0	6,601	0.00%
2024/03/26	12	239.33	3	233.67	228.50	9	6,614	0.14%
2024/03/25	18	235.64	21	237.93	237.50	-3	6,471	-0.05%
2024/03/22	1	222.50	1	228.50	221.00	0	6,440	0.00%
2024/03/21	21	220.64	21	222.79	219.50	0	6,438	0.00%
2024/03/20	1,200	207.55	2.4	208.42	207.50	1,197.6	6,744	17.76%	大買/鉅額交易
2024/03/19	2	221.25	0	0.00	217.50	2	6,635	0.03%
2024/03/18	60	221.00	60	222.31	224.00	0	6,628	0.00%
2024/03/15	0	0.00	1.2	228.47	225.00	-1.2	6,641	-0.02%
2024/03/14	6	237.67	3.3	241.41	232.00	2.7	6,668	0.04%
2024/03/13	2.1	253.80	2	247.25	246.00	0.1	6,671	0.00%
2024/03/12	1,207	245.01	86	229.76	248.50	1,121	6,712	16.70%	大買/鉅額交易
2024/03/11	2	236.75	5.2	234.39	230.50	-3.2	6,718	-0.05%
2024/03/08	52	240.21	36	242.42	238.50	16	6,830	0.23%
2024/03/07	2	241.00	81.5	241.25	241.00	-79.5	6,793	-1.17%
2024/03/06	0	0.00	7	246.93	248.00	-7	6,691	-0.10%
2024/03/05	6	248.33	16	249.78	249.00	-10	6,663	-0.15%
2024/03/04	1	262.50	4.1	257.99	252.50	-3.1	6,596	-0.05%
2024/03/01	8	260.75	1	255.50	260.00	7	6,539	0.11%
2024/02/29	0.1	261.50	20	263.88	257.50	-19.9	6,506	-0.31%
2024/02/27	1	252.50	5	251.50	249.50	-4	6,532	-0.06%
2024/02/26	11	256.91	0	0.00	254.00	11	6,507	0.17%
2024/02/23	2	254.00	11.1	258.23	253.00	-9.1	6,487	-0.14%
2024/02/22	27	249.87	4.1	248.77	254.50	22.9	6,364	0.36%
2024/02/21	3	237.17	2	237.50	236.50	1	6,285	0.02%
2024/02/20	1	240.00	1	243.00	237.50	0	6,315	0.00%
2024/02/19	2	249.00	0	0.00	240.50	2	6,365	0.03%
2024/02/16	125	247.30	3.2	240.40	248.00	121.9	6,428	1.90%	大買/鉅額交易
2024/02/15	45	231.88	3	231.67	235.00	42	6,407	0.66%
2024/02/05	0	0.00	2	220.00	219.00	-2	6,563	-0.03%
2024/02/02	2	217.00	5	217.20	216.50	-3	6,768	-0.04%
2024/02/01	2	222.50	2	217.25	217.00	0	6,831	0.00%
2024/01/31	2	221.50	152	218.99	219.00	-150	6,912	-2.17%	大賣/鉅額交易
2024/01/30	5	225.90	24	223.19	222.50	-19	6,893	-0.28%
2024/01/29	2	223.25	2	226.25	225.00	0	6,876	0.00%
2024/01/26	3	219.00	2	220.75	219.50	1	6,900	0.01%
2024/01/25	40	217.81	1	218.50	217.00	39	6,971	0.56%
2024/01/24	5	218.50	8	219.31	216.50	-3	7,217	-0.04%
2024/01/23	50	221.16	33.1	217.90	220.50	16.9	7,271	0.23%
2024/01/22	36.1	203.22	4	195.63	205.50	32.1	7,049	0.46%
2024/01/19	15	193.60	10	193.90	191.00	5	6,986	0.07%
2024/01/18	6	198.25	13	200.08	197.00	-7	6,972	-0.10%
2024/01/17	8	199.13	7	202.57	205.00	1	6,919	0.01%
2024/01/16	1	205.50	4.8	203.25	204.50	-3.8	6,830	-0.06%
2024/01/15	156	201.25	14.1	195.29	203.50	141.9	6,744	2.10%	大買/鉅額交易
2024/01/12	125	190.42	0	0.00	189.00	125	6,546	1.91%	大買/鉅額交易
2024/01/10	7	179.71	7	181.36	189.00	0	6,488	0.00%
2024/01/08	1	184.50	1	184.00	183.50	0	6,330	0.00%
2024/01/05	5	183.90	5	183.50	183.50	0	6,336	0.00%
2024/01/04	209.2	179.36	11	179.95	180.00	198.2	6,296	3.15%	大買/鉅額交易
2024/01/03	0	0.00	2	176.00	177.50	-2	6,295	-0.03%
2024/01/02	2	175.00	8	178.31	173.50	-6	6,320	-0.09%
2023/12/29	59	174.37	0	0.00	174.50	59	6,333	0.93%
2023/12/28	64.1	172.26	2	171.50	173.50	62.1	6,368	0.98%
2023/12/27	8	168.50	2	169.00	168.00	6	6,389	0.09%
2023/12/26	0.1	172.50	2	171.50	172.50	-1.9	6,375	-0.03%
2023/12/25	3	169.83	0	0.00	168.00	3	6,407	0.05%
2023/12/22	2	171.75	4	173.50	171.50	-2	6,401	-0.03%
2023/12/21	50	172.54	57	176.40	173.50	-7	6,430	-0.11%
2023/12/20	1	178.00	1	182.50	178.00	0	6,423	0.00%
2023/12/19	6	180.83	36	179.08	181.50	-30	6,383	-0.47%
2023/12/18	161	179.71	58.1	179.65	181.50	102.9	6,314	1.63%	大買/鉅額交易
2023/12/15	309.2	195.87	397.1	183.76	172.00	-87.9	6,262	-1.40%	大買/大賣/
2023/12/14	203.2	184.28	10.1	186.65	186.50	193.1	5,929	3.26%	大買/鉅額交易
2023/12/13	0.1	183.00	0	0.00	180.00	0.1	6,067	0.00%
2023/12/12	4	182.75	0	0.00	181.00	4	6,307	0.06%
2023/12/11	10	178.00	11	176.95	179.00	-1	6,307	-0.02%
2023/12/08	1	183.00	0	0.00	182.50	1	6,312	0.02%
2023/12/07	53.1	181.52	0	0.00	182.00	53.1	6,321	0.84%
2023/12/06	1.2	176.33	1	177.48	180.00	0.1	6,256	0.00%
2023/12/05	347.4	176.89	61	179.66	179.00	286.4	6,182	4.63%	大買/鉅額交易
2023/12/04	3	169.00	24	169.65	171.00	-21	6,046	-0.35%
2023/12/01	0	0.00	2	167.50	167.00	-2	6,117	-0.03%
2023/11/29	1	169.50	0	0.00	166.00	1	6,221	0.02%
2023/11/28	12	167.00	0	0.00	166.50	12	6,249	0.19%
2023/11/27	39	167.04	29	166.50	166.50	10	6,305	0.16%
2023/11/24	88.2	169.92	28	173.14	173.50	60.2	6,299	0.96%
2023/11/22	48	168.95	4	168.50	168.00	44	6,358	0.69%
2023/11/20	7	169.64	36	166.57	165.50	-29	6,356	-0.46%
2023/11/17	5	168.40	20	168.30	168.50	-15	6,332	-0.24%
2023/11/16	41.2	170.22	6	167.67	170.00	35.2	6,303	0.56%
2023/11/15	3	170.17	0	0.00	165.50	3	6,246	0.05%
2023/11/13	58	169.29	90.1	166.59	166.00	-32.1	6,074	-0.53%
2023/11/10	38	159.87	39	155.01	159.00	-1	5,813	-0.02%
2023/11/09	12	151.46	15	150.20	151.00	-3	5,631	-0.05%
2023/11/08	50	145.25	16	147.25	147.00	34	5,657	0.60%
2023/11/07	15	140.00	0	0.00	140.00	15	5,620	0.27%
2023/11/06	1	141.50	0	0.00	141.00	1	5,696	0.02%
2023/11/03	1.2	139.83	1	139.00	140.00	0.2	5,700	0.00%
2023/11/02	2	142.50	2	140.25	139.50	0	5,716	0.00%
2023/11/01	5.8	141.55	2	140.00	143.50	3.8	5,589	0.07%
2023/10/31	5	155.50	228.1	160.43	150.50	-223.1	5,324	-4.19%	大賣/鉅額交易
2023/10/27	2	167.00	2	165.75	167.50	0	5,387	0.00%
2023/10/26	2	169.50	220.2	164.00	164.00	-218.2	5,434	-4.02%	大賣/鉅額交易
2023/10/25	1	174.00	1	176.00	170.00	0	5,423	0.00%
2023/10/24	3	172.00	1	171.00	172.00	2	5,466	0.04%
2023/10/23	1	173.00	1	175.00	173.00	0	5,583	0.00%
2023/10/20	3	171.00	12.1	170.42	170.50	-9.1	5,712	-0.16%
2023/10/19	3	173.33	2	172.50	173.00	1	5,913	0.02%
2023/10/17	6	180.00	2	178.50	179.50	4	5,956	0.07%
2023/10/16	15	175.20	3	177.00	175.50	12	6,000	0.20%
2023/10/13	2	173.00	2	174.25	172.00	0	6,119	0.00%
2023/10/12	1	173.50	1	174.50	175.50	0	6,335	0.00%
2023/10/11	327	180.48	2	172.00	172.00	325	6,489	5.01%	大買/鉅額交易
2023/10/06	5.3	174.20	3	176.50	176.00	2.3	6,735	0.03%
2023/10/05	1.1	176.07	111	175.00	175.00	-109.9	6,810	-1.61%	大賣/鉅額交易
2023/10/04	1.1	176.78	2	180.25	182.00	-1	6,988	-0.01%
2023/10/03	5	179.20	3	180.00	176.50	2	7,197	0.03%
2023/10/02	0	0.00	2	184.00	182.50	-2	7,640	-0.03%
2023/09/28	3	181.33	3	182.67	181.00	0	7,767	0.00%
2023/09/27	7	181.86	4	182.00	183.00	3	7,818	0.04%
2023/09/26	6	179.83	4	182.25	179.00	2	7,938	0.03%
2023/09/25	3.1	180.15	8	175.50	177.50	-5	8,099	-0.06%
2023/09/22	6	180.17	3	182.00	181.00	3	8,446	0.04%
2023/09/21	6	182.92	14	184.07	181.00	-8	8,655	-0.09%
2023/09/20	7	183.36	4	186.00	183.00	3	8,701	0.03%
2023/09/19	7	186.07	3	188.50	187.00	4	8,614	0.05%
2023/09/18	15	187.87	23.1	188.05	188.00	-8.1	8,476	-0.10%
2023/09/15	69	175.93	19	177.26	178.50	50	8,215	0.61%
2023/09/14	11	167.18	11	165.00	167.50	0	7,911	0.00%
2023/09/13	7	162.14	0	0.00	160.50	7	7,851	0.09%
2023/09/12	8	167.38	5	170.90	165.50	3	7,792	0.04%
2023/09/11	6	169.75	6	170.58	170.00	0	7,726	0.00%
2023/09/08	8	166.50	8	166.88	166.50	0	7,673	0.00%
2023/09/07	28	165.61	23	164.67	165.50	5	7,677	0.07%
2023/09/06	169	171.40	8	169.50	166.00	161	7,691	2.09%	大買/鉅額交易
2023/09/05	9	162.44	3	163.67	165.00	6	7,660	0.08%
2023/09/04	16	159.53	12	158.46	159.00	4	7,600	0.05%
2023/08/31	3	160.17	3	160.00	160.00	0	7,547	0.00%
2023/08/30	1	157.50	2	157.50	157.50	-1	7,489	-0.01%
2023/08/29	1	160.00	0	0.00	157.00	1	7,445	0.01%
2023/08/28	2	146.25	2	150.75	150.00	0	7,327	0.00%
2023/08/25	27	143.94	27	139.11	144.00	0	7,256	0.00%
2023/08/24	7	142.93	7	141.71	142.50	0	7,278	0.00%
2023/08/23	0	0.00	5	138.50	142.00	-5	7,413	-0.07%
2023/08/22	22	138.70	17	138.88	138.00	5	7,463	0.07%
2023/08/18	21	139.29	21	142.12	138.50	0	7,510	0.00%
2023/08/17	10	141.35	10	139.35	143.50	0	7,497	0.00%
2023/08/16	12	137.33	16	137.75	137.00	-4	7,498	-0.05%
2023/08/15	15	140.07	53	138.60	140.00	-38	7,496	-0.51%
2023/08/14	10	138.50	200	137.60	139.00	-190	7,452	-2.55%	大賣/鉅額交易
2023/08/11	27	144.67	17	143.00	143.50	10	7,361	0.14%
2023/08/10	26	144.71	25	146.52	145.00	1	7,284	0.01%
2023/08/09	16	151.47	23	152.37	151.50	-7	7,190	-0.10%
2023/08/08	6	158.25	20	157.75	157.00	-14	7,172	-0.20%
2023/08/07	17	153.59	1	153.00	153.00	16	7,096	0.23%
2023/08/04	9	152.78	119	151.56	153.00	-110	7,112	-1.55%	大賣/鉅額交易
2023/08/02	25	151.38	125	154.34	151.50	-100	7,156	-1.40%	大賣/
2023/08/01	6	156.08	107	156.93	156.00	-101	7,157	-1.41%	大賣/鉅額交易
2023/07/31	15	161.87	21	161.67	160.50	-6	7,087	-0.08%
2023/07/28	21	165.24	78	162.19	165.50	-57	7,045	-0.81%
2023/07/27	30	164.43	25	162.32	163.50	5	7,092	0.07%
2023/07/26	39	164.26	47	165.24	164.00	-8	7,021	-0.11%
2023/07/25	20.1	164.93	17	165.00	164.50	3.1	6,878	0.04%
2023/07/24	33	159.36	32	155.38	158.50	1	6,735	0.01%
2023/07/21	25	148.98	140	146.12	149.50	-115	6,458	-1.78%	大賣/鉅額交易
2023/07/20	5	145.30	104	146.49	147.50	-99	6,443	-1.54%	大賣/
2023/07/19	11	143.23	10	142.30	142.50	1	6,420	0.02%
2023/07/18	82	142.41	131	143.90	141.50	-49	6,490	-0.76%	大賣/
2023/07/17	18	149.19	28	148.80	149.00	-10	6,392	-0.16%
2023/07/14	30	144.97	36	147.35	144.00	-6	6,242	-0.10%
2023/07/13	36	145.28	281	147.41	144.50	-245	6,123	-4.00%	大賣/鉅額交易
2023/07/12	58	142.25	339	140.89	143.00	-281	5,938	-4.73%	大賣/鉅額交易
2023/07/11	45	140.91	232	144.25	140.50	-187	5,853	-3.19%	大賣/鉅額交易
2023/07/10	56	145.89	38.3	145.32	146.00	17.7	5,727	0.31%
2023/07/07	46	146.15	251	142.69	144.00	-205	5,747	-3.57%	大賣/鉅額交易
2023/07/06	40	135.30	249	134.51	136.50	-209	5,326	-3.92%	大賣/鉅額交易
2023/07/05	18	130.97	305	132.21	131.00	-287	5,329	-5.39%	大賣/鉅額交易
2023/07/04	45	134.69	44	134.35	133.50	1	5,304	0.02%
2023/07/03	29	138.22	29	137.98	137.50	0	5,175	0.00%
2023/06/30	90.3	132.25	73.2	129.45	136.00	17.1	4,961	0.35%
2023/06/29	51.8	128.04	30	129.35	129.50	21.8	4,553	0.48%
2023/06/28	14	116.54	27	115.31	118.00	-13	4,363	-0.30%
2023/06/27	4	113.00	5	112.50	113.00	-1	4,255	-0.02%
2023/06/26	7	112.64	6	112.42	112.50	1	4,252	0.02%
2023/06/21	3	111.00	0	0.00	112.00	3	4,249	0.07%
2023/06/20	47	112.45	2	111.75	112.50	45	4,249	1.06%
2023/06/19	5	112.50	10	113.70	112.50	-5	4,251	-0.12%
2023/06/16	9	113.00	13	114.04	113.00	-4	4,261	-0.09%
2023/06/14	8	110.63	8	108.63	111.00	0	4,242	0.00%
2023/06/13	22	109.20	12	111.33	108.50	10	4,231	0.24%
2023/06/12	23	112.72	21	114.38	112.50	2	4,226	0.05%
2023/06/09	157	116.32	22	114.80	116.00	135	4,198	3.22%	大買/鉅額交易
2023/06/08	15	110.17	15	111.30	110.00	0	4,149	0.00%
2023/06/07	70	111.79	5	111.90	112.50	65	4,176	1.56%
2023/06/06	32	109.53	4.1	108.89	110.00	27.9	4,162	0.67%
2023/06/05	4	109.63	10	109.85	109.50	-6	4,162	-0.14%
2023/06/02	9	110.44	6.1	110.84	110.00	3	4,182	0.07%
2023/06/01	8	110.75	8	108.81	111.00	0	4,174	0.00%
2023/05/30	82	110.88	38	109.09	109.50	44	4,128	1.07%
2023/05/29	50	107.60	19	111.18	109.50	31	4,073	0.76%
2023/05/26	2	102.00	2	103.25	103.00	0	3,928	0.00%
2023/05/25	28	99.15	28	98.31	98.60	0	3,868	0.00%
2023/05/24	25.1	98.74	25	98.79	98.60	0.1	3,857	0.00%
2023/05/23	14	101.61	12	102.38	101.00	2	3,851	0.05%
2023/05/22	5	98.70	4	102.63	102.50	1	3,926	0.03%
2023/05/19	34	97.95	34	98.65	98.00	0	3,934	0.00%
2023/05/18	11	100.35	11	99.85	99.70	0	3,932	0.00%
2023/05/17	3	100.17	3	99.50	100.00	0	3,948	0.00%
2023/05/15	5	98.34	5	98.48	98.20	0	3,957	0.00%
2023/05/12	35	100.19	32	98.20	100.00	3	3,985	0.08%
2023/05/11	43	100.31	141	100.01	100.00	-98	3,975	-2.46%	大賣/
2023/05/10	17	103.59	17	104.56	103.50	0	3,949	0.00%
2023/05/09	71.1	103.39	131	104.73	103.00	-60	3,939	-1.52%	大賣/
2023/05/08	61.1	109.37	44	111.35	109.00	17.1	3,971	0.43%
2023/05/05	32	114.19	31	114.74	114.00	1	3,883	0.03%
2023/05/04	27	116.78	26	115.81	117.50	1	3,912	0.03%
2023/05/03	2	115.00	11	115.64	116.00	-9	4,009	-0.22%
2023/05/02	8	113.50	2	112.25	113.50	6	3,968	0.15%
2023/04/28	1	110.50	0	0.00	110.50	1	3,980	0.03%
2023/04/27	1	109.00	1	110.00	108.50	0	4,030	0.00%
2023/04/26	1	109.50	0	0.00	111.00	1	4,020	0.02%
2023/04/25	30	109.23	26	110.96	109.00	4	4,004	0.10%
2023/04/24	39	113.46	38	112.39	113.50	1	3,966	0.03%
2023/04/21	6	115.50	6	113.75	115.00	0	3,934	0.00%
2023/04/19	0	0.00	5	117.20	115.50	-5	3,799	-0.13%
2023/04/18	1	117.00	1	115.50	114.00	0	3,722	0.00%
2023/04/17	5	118.00	10	116.50	115.50	-5	3,711	-0.13%
2023/04/14	0	0.00	2	112.50	112.00	-2	3,647	-0.05%
2023/04/13	77	112.59	71	112.54	112.50	6	3,634	0.17%
2023/04/12	109	105.31	60	105.32	112.50	49	3,558	1.38%	大買/
2023/04/11	80	105.82	80	103.68	106.00	0	3,367	0.00%
2023/04/10	35	105.21	41	104.34	105.00	-6	3,443	-0.17%
2023/04/07	5	102.40	5	101.40	102.50	0	3,296	0.00%
2023/03/31	6	94.50	7	93.47	94.60	-1	3,358	-0.03%
2023/03/30	20	92.37	19	92.58	92.40	1	3,436	0.03%
2023/03/29	2	94.25	2	94.90	93.60	0	3,410	0.00%
2023/03/24	0	0.00	1	99.00	99.00	-1	3,489	-0.03%
2023/03/20	0	0.00	1	98.70	99.50	-1	3,563	-0.03%
2023/03/16	16	96.54	12	96.72	96.10	4	3,686	0.11%
2023/03/15	2	98.20	1	99.00	97.90	1	3,776	0.03%
2023/03/14	1	99.70	0	0.00	99.50	1	3,823	0.03%
2023/03/13	4	102.00	5	97.92	102.00	-1	3,864	-0.03%
2023/03/10	2	99.60	0	0.00	98.50	2	3,921	0.05%
2023/03/08	8	105.13	7	104.86	105.00	1	3,900	0.03%
2023/03/07	0	0.00	1	106.00	107.00	-1	3,966	-0.03%
2023/03/06	1	102.00	0	0.00	103.00	1	3,954	0.03%
2023/03/03	0	0.00	1	103.00	102.50	-1	3,964	-0.03%
2023/02/24	14	104.25	0	0.00	104.00	14	4,103	0.34%
2023/02/23	1	106.50	0	0.00	106.50	1	4,187	0.02%
2023/02/22	1	106.00	2	106.25	106.00	-1	4,189	-0.02%
2023/02/21	24	105.67	19	106.45	105.50	5	4,176	0.12%
2023/02/20	14	105.86	31	104.85	106.50	-17	4,187	-0.41%
2023/02/17	6	102.67	6	101.42	102.50	0	4,128	0.00%
2023/02/16	2	99.75	0	0.00	99.00	2	4,124	0.05%
2023/02/15	11	100.20	4	100.50	100.00	7	4,121	0.17%
2023/02/14	9	98.62	1	98.70	99.00	8	4,113	0.19%
2023/02/13	6	96.90	5	96.80	96.90	1	4,129	0.02%
2023/02/10	5	97.32	1	97.50	97.30	4	4,152	0.10%
2023/02/09	4	99.10	0	0.00	97.70	4	4,117	0.10%
2023/02/08	4	98.65	0	0.00	98.40	4	4,093	0.10%
2023/02/07	2	99.50	3	100.10	99.50	-1	4,073	-0.02%
2023/02/06	344	99.98	11	101.98	99.60	333	4,063	8.20%	大買/鉅額交易
2023/02/03	4	105.00	8	104.50	105.00	-4	3,971	-0.10%
2023/02/02	29	105.00	19	104.53	105.50	10	4,028	0.25%
2023/02/01	304	105.99	21	105.60	105.00	283	3,987	7.10%	大買/鉅額交易
2023/01/31	36	98.80	0	0.00	99.10	36	3,898	0.92%
2023/01/17	1	95.20	2	95.05	95.00	-1	4,001	-0.02%
2023/01/13	2	92.10	0	0.00	91.70	2	4,093	0.05%
2023/01/12	0	0.00	2	93.90	92.60	-2	4,140	-0.05%
2023/01/11	2	94.05	5	93.56	93.30	-3	4,190	-0.07%
2023/01/10	19	93.28	19	92.98	93.30	0	4,159	0.00%
2023/01/09	2	92.80	3	92.37	93.30	-1	4,100	-0.02%
2023/01/06	6	90.27	6	89.75	89.80	0	4,022	0.00%
2023/01/05	22	89.69	17	90.08	89.50	5	4,011	0.12%
2023/01/04	4	91.85	6	92.37	91.70	-2	3,978	-0.05%
2023/01/03	8	91.24	7	90.90	90.90	1	3,951	0.03%
2022/12/30	22	88.60	33	89.76	88.60	-11	3,912	-0.28%
2022/12/29	44	90.84	43	90.18	90.80	1	3,854	0.03%
2022/12/28	21	90.99	29	91.83	91.90	-8	3,763	-0.21%
2022/12/27	2	87.35	2	87.20	88.00	0	3,626	0.00%
2022/12/26	31	86.32	29	86.90	86.20	2	3,627	0.06%
2022/12/23	26	88.98	19	89.34	88.90	7	3,619	0.19%
2022/12/22	0	0.00	4	88.58	90.00	-4	3,537	-0.11%
2022/12/21	1	83.70	3	84.03	83.70	-2	3,507	-0.06%
2022/12/20	2	83.15	0	0.00	81.70	2	3,520	0.06%
2022/12/19	14	85.71	12	86.80	85.50	2	3,524	0.06%
2022/12/16	12	87.70	12	89.70	87.70	0	3,573	0.00%
2022/12/15	1	91.20	2	91.20	90.90	-1	3,556	-0.03%
2022/12/14	0	0.00	3	89.97	90.30	-3	3,528	-0.09%
2022/12/13	2	88.50	0	0.00	87.80	2	3,500	0.06%
2022/12/12	1	88.30	1	87.90	88.30	0	3,484	0.00%
2022/12/09	20	88.64	18	88.90	88.50	2	3,476	0.06%
2022/12/08	3	89.90	6	90.03	90.00	-3	3,421	-0.09%
2022/12/07	33	86.56	31	89.09	85.90	2	3,324	0.06%
2022/12/06	9	91.13	6	90.50	90.20	3	3,217	0.09%
2022/12/05	21	88.87	20	88.90	88.80	1	3,152	0.03%
2022/12/02	6	87.50	5	87.74	88.70	1	3,095	0.03%
2022/12/01	1	84.40	2	84.85	85.70	-1	3,011	-0.03%
2022/11/30	15	84.95	25	84.61	85.00	-10	2,989	-0.33%
2022/11/29	4	84.05	5	84.52	85.10	-1	2,969	-0.03%
2022/11/25	2	81.80	1	81.70	80.50	1	2,882	0.03%
2022/11/24	1	81.10	1	81.90	82.50	0	2,859	0.00%
2022/11/23	18	82.21	18	82.55	82.10	0	2,838	0.00%
2022/11/22	33	83.29	27	85.37	82.90	6	2,816	0.21%
2022/11/21	3	85.03	3	85.63	86.30	0	2,738	0.00%
2022/11/18	1	80.20	0	0.00	79.50	1	2,648	0.04%
2022/11/17	5	82.20	6	81.63	82.00	-1	2,654	-0.04%
2022/11/16	14	81.90	14	80.47	81.90	0	2,656	0.00%
2022/11/15	12	81.80	13	81.82	81.80	-1	2,614	-0.04%
2022/11/14	0	0.00	1	81.70	81.70	-1	2,645	-0.04%
2022/11/11	7	79.01	0	0.00	78.50	7	2,801	0.25%
2022/11/10	1	79.80	1	79.60	79.60	0	3,002	0.00%
2022/11/09	1	78.90	0	0.00	78.30	1	3,016	0.03%
2022/11/08	0	0.00	59	80.38	80.20	-59	2,979	-1.98%
2022/11/07	1	79.40	0	0.00	79.40	1	2,957	0.03%
2022/11/03	0	0.00	121	78.63	78.40	-121	2,957	-4.09%	大賣/鉅額交易
2022/11/01	2	78.85	1	78.60	78.90	1	2,928	0.03%
2022/10/31	10	79.72	0	0.00	77.00	10	2,895	0.35%
2022/10/28	4	81.23	3	80.73	80.80	1	2,838	0.04%
2022/10/27	22	80.45	22	80.40	81.20	0	2,823	0.00%
2022/10/26	39	80.02	39	78.69	80.00	0	2,780	0.00%
2022/10/25	27	79.61	32	77.55	80.00	-5	2,724	-0.18%
2022/10/24	8	76.83	7	75.83	78.10	1	2,582	0.04%
2022/10/21	4	73.60	3	72.53	73.60	1	2,496	0.04%
2022/10/20	14	71.46	15	69.22	71.60	-1	2,421	-0.04%
2022/10/19	0	0.00	50	71.50	70.40	-50	2,376	-2.10%
2022/10/18	2	65.90	0	0.00	66.30	2	2,337	0.09%
2022/10/13	4	63.75	0	0.00	63.40	4	2,375	0.17%
2022/10/12	0	0.00	2	65.70	65.30	-2	2,390	-0.08%
2022/10/07	0	0.00	1	66.60	66.00	-1	2,409	-0.04%
2022/10/06	1	65.60	0	0.00	66.00	1	2,469	0.04%
2022/10/05	6	65.97	0	0.00	66.20	6	2,505	0.24%
2022/10/04	1	65.30	60	65.03	65.40	-59	2,561	-2.30%
2022/10/03	2	62.60	2	63.20	63.60	0	2,546	0.00%
2022/09/30	6	62.60	86	61.43	62.80	-80	2,559	-3.13%
2022/09/29	15	62.10	15	64.35	62.10	0	2,542	0.00%
2022/09/28	11	63.00	27	63.95	63.00	-16	2,539	-0.63%
2022/09/27	22	66.71	35	65.39	66.80	-13	2,548	-0.51%
2022/09/26	21	66.62	22	68.94	66.40	-1	2,544	-0.04%
2022/09/23	1	70.60	15	70.82	70.40	-14	2,556	-0.55%
2022/09/22	2	76.65	2	76.65	76.20	0	2,561	0.00%
2022/09/21	0	79.80	0	0.00	78.30	0	2,574	0.00%
2022/09/19	1	81.02	0	0.00	80.80	1	2,673	0.04%
2022/09/14	0	0.00	3	82.63	82.50	-3	2,775	-0.11%
2022/09/12	2	81.90	2	82.45	83.70	0	2,837	0.00%
2022/09/07	2	80.75	0	0.00	80.50	2	2,967	0.07%
2022/09/05	0.1	84.00	0	0.00	83.00	0.1	3,182	0.00%
2022/09/01	1	85.90	1	85.40	85.30	0	3,198	0.00%
2022/08/29	1	85.20	0	0.00	85.40	1	3,241	0.03%
2022/08/24	1	88.20	1	89.20	88.20	0	3,225	0.00%
2022/08/23	1	86.60	0	0.00	86.60	1	3,215	0.03%
2022/08/22	1	85.50	1	86.50	86.20	0	3,253	0.00%
2022/08/19	101	85.73	0	0.00	86.50	101	3,243	3.11%	大買/鉅額交易
2022/08/18	2	82.61	1	83.70	83.90	1	3,198	0.03%
2022/08/17	4	90.53	258	90.74	88.00	-254	3,013	-8.43%	大賣/鉅額交易
2022/08/16	0	98.00	0	0.00	97.70	0	2,843	0.00%
2022/08/15	7	100.64	6	100.83	101.00	1	2,818	0.04%
2022/08/11	27	99.31	29	99.45	99.10	-2	2,927	-0.07%
2022/08/08	0	0.00	2	98.10	100.00	-2	3,027	-0.07%
2022/08/04	1	96.20	0	0.00	97.20	1	3,186	0.03%
2022/08/01	8	102.31	6	102.25	101.50	2	3,236	0.06%
2022/07/28	0	0.00	1	101.50	100.50	-1	3,278	-0.03%
2022/07/26	83	101.10	0	0.00	99.40	83	3,399	2.44%
2022/07/25	73	100.65	0	0.00	100.00	73	3,457	2.11%
2022/07/22	2	98.50	1	98.90	98.00	1	3,576	0.03%
2022/07/21	0	0.00	2	96.70	97.80	-2	3,745	-0.05%
2022/07/20	1	97.80	0	0.00	97.40	1	4,535	0.02%
2022/07/14	2	93.10	94	94.30	96.30	-92	4,833	-1.90%
2022/07/11	50	104.81	0	0.00	104.50	50	5,795	0.86%
2022/07/06	4	107.00	0	0.00	106.50	4	6,132	0.07%
2022/07/05	4	113.00	13	113.00	112.50	-9	6,141	-0.15%
2022/07/04	0	0.00	1	112.50	112.50	-1	6,096	-0.02%
2022/07/01	0	0.00	2	113.00	109.00	-2	6,082	-0.03%
2022/06/30	0	0.00	5	112.30	110.50	-5	6,034	-0.08%
2022/06/29	1	110.00	3	109.67	110.50	-2	6,062	-0.03%
2022/06/28	13	110.42	1	111.50	108.50	12	6,091	0.20%
2022/06/27	11	107.05	0	0.00	108.00	11	6,062	0.18%
2022/06/24	22	105.57	20	106.75	107.50	2	6,191	0.03%
2022/06/21	38	99.98	2	100.25	101.00	36	6,577	0.55%
2022/06/20	0	0.00	3	102.17	99.80	-3	6,562	-0.05%
2022/06/17	1	99.60	0	0.00	101.00	1	6,524	0.02%
2022/06/16	0	0.00	1	109.00	105.50	-1	6,414	-0.02%
2022/06/15	8	110.25	5	110.20	108.00	3	6,386	0.05%
2022/06/14	0	0.00	1	108.50	110.00	-1	6,176	-0.02%
2022/06/10	1	114.00	0	0.00	113.50	1	6,130	0.02%
2022/06/09	1	115.00	0	0.00	114.50	1	6,112	0.02%
2022/06/08	5	113.10	0	0.00	113.50	5	6,089	0.08%
2022/06/02	1	113.00	0	0.00	112.50	1	6,122	0.02%
2022/05/31	3	115.67	0	0.00	116.00	3	6,126	0.05%
2022/05/30	49	116.73	28	116.27	116.50	21	6,120	0.34%
2022/05/27	16	113.69	0	0.00	113.00	16	6,065	0.26%
2022/05/25	1	115.50	1	115.50	115.00	0	6,042	0.00%
2022/05/24	2	115.00	24	116.00	114.50	-22	6,028	-0.36%
2022/05/20	0	0.00	2	120.75	117.50	-2	5,961	-0.03%
2022/05/19	6	119.08	6	118.33	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	11	118.41	11	119.14	118.50	0	5,839	0.00%
2022/05/16	26	115.58	26	116.21	118.50	0	5,809	0.00%
2022/05/13	19	115.55	17	115.68	116.00	2	5,750	0.03%
2022/05/12	1	115.50	0	0.00	112.00	1	5,612	0.02%
2022/05/10	3	115.33	2	116.00	117.50	1	5,551	0.02%
2022/05/09	1	116.00	0	0.00	116.00	1	5,528	0.02%
2022/05/06	1	120.00	0	0.00	119.50	1	5,498	0.02%
2022/05/04	2	120.00	1	121.00	120.50	1	5,462	0.02%
2022/05/03	4	125.00	1	124.50	123.50	3	5,418	0.06%
2022/04/28	8	128.44	32	129.98	125.00	-24	5,336	-0.45%
2022/04/27	33	132.41	33	132.82	134.00	0	5,177	0.00%
2022/04/26	185	132.77	191	133.17	133.50	-6	5,001	-0.12%	大買/大賣/
2022/04/25	20	128.25	18	128.89	127.50	2	4,210	0.05%
2022/04/22	1	128.50	2	128.75	128.50	-1	4,124	-0.02%
2022/04/21	2	129.50	123	129.10	127.50	-121	4,080	-2.97%	大賣/鉅額交易
2022/04/20	4	130.88	2	132.00	131.00	2	4,037	0.05%
2022/04/19	6	132.83	3	133.33	133.50	3	3,920	0.08%
2022/04/18	60	132.36	34	133.10	132.50	26	3,801	0.68%
2022/04/15	276	130.68	26	131.19	130.50	250	3,517	7.11%	大買/鉅額交易
2022/04/14	207	122.28	8	122.38	124.00	199	3,058	6.51%	大買/鉅額交易
2022/04/13	2	117.50	3	117.67	117.50	-1	2,849	-0.04%
2022/04/12	2	117.50	1	118.50	118.50	1	2,793	0.04%
2022/04/11	3	115.83	1	117.50	115.00	2	2,716	0.07%
2022/04/07	30	113.38	1	115.00	112.00	29	2,655	1.09%
2022/04/06	2	115.25	0	0.00	115.00	2	2,628	0.08%
2022/04/01	11	114.82	11	115.55	115.50	0	2,591	0.00%
2022/03/31	0	0.00	2	112.50	111.00	-2	2,490	-0.08%
2022/03/30	0	0.00	3	112.83	112.50	-3	2,432	-0.12%
2022/03/29	11	115.14	4	117.50	113.50	7	2,388	0.29%
2022/03/28	12	118.00	7	117.71	121.50	5	2,230	0.22%
2022/03/25	15	118.43	5	119.90	119.00	10	2,145	0.47%
2022/03/24	2	118.00	4	118.50	119.50	-2	2,259	-0.09%
2022/03/23	1	112.00	0	0.00	111.50	1	2,226	0.04%
2022/03/22	0	0.00	5	111.00	112.00	-5	2,223	-0.22%
2022/03/21	0	0.00	5	110.00	109.50	-5	2,209	-0.23%
2022/03/18	21.5	109.92	15	109.83	109.00	6.5	2,212	0.29%
2022/03/16	1	105.50	0	0.00	106.50	1	2,207	0.05%
2022/03/15	1	105.50	0	0.00	105.50	1	2,207	0.05%
2022/03/14	1	107.00	0	0.00	107.50	1	2,210	0.05%
2022/03/11	0	0.00	10	106.50	106.50	-10	2,213	-0.45%
2022/03/09	1	106.00	0	0.00	105.50	1	2,212	0.05%
2022/03/08	6	106.00	322	106.24	105.00	-316	2,187	-14.44%	大賣/鉅額交易
2022/03/07	4	109.25	0	0.00	108.00	4	2,158	0.19%
2022/03/04	2	112.50	6	112.42	112.00	-4	2,133	-0.19%
2022/03/03	1.5	113.50	1	114.00	114.00	0.5	2,133	0.02%
2022/03/02	3	112.50	0	0.00	112.50	3	2,126	0.14%
2022/03/01	0	0.00	3	111.00	111.50	-3	2,128	-0.14%
2022/02/25	4.1	109.12	5	109.00	108.50	-0.9	2,217	-0.04%
2022/02/24	0.1	110.00	0	0.00	108.50	0.1	2,224	0.00%
2022/02/23	1	112.00	1	111.50	111.50	0	2,224	0.00%
2022/02/21	2	113.00	2	115.00	113.50	0	2,253	0.00%
2022/02/18	2	111.00	0	0.00	111.50	2	2,228	0.09%
2022/02/17	3	110.00	4	110.50	110.50	-1	2,241	-0.04%
2022/02/16	2	109.50	0	0.00	109.50	2	2,266	0.09%
2022/02/15	2	109.50	1	109.50	108.50	1	2,287	0.04%
2022/02/14	1	110.00	1	110.00	110.00	0	2,309	0.00%
2022/02/11	0	0.00	2	112.00	111.50	-2	2,342	-0.09%
2022/02/09	1	110.50	0	0.00	110.50	1	2,447	0.04%
2022/02/08	5	110.50	0	0.00	110.50	5	2,457	0.20%
2022/01/26	2	105.50	0	0.00	106.00	2	2,482	0.08%
2022/01/25	1	106.00	0	0.00	105.50	1	2,498	0.04%
2022/01/21	2	112.50	0	0.00	111.00	2	2,549	0.08%
2022/01/19	4	113.38	0	0.00	112.50	4	2,676	0.15%
2022/01/18	0	0.00	2	116.00	115.50	-2	2,674	-0.07%
2022/01/17	1	114.00	0	0.00	114.00	1	2,671	0.04%
2022/01/14	1	115.00	0	0.00	115.00	1	2,695	0.04%
2022/01/13	196	119.00	1	118.00	116.00	195	2,717	7.17%	大買/鉅額交易
2022/01/12	1	115.00	20	115.50	116.00	-19	2,715	-0.70%
2022/01/11	4	117.38	3	118.50	116.50	1	2,728	0.04%
2022/01/10	0	0.00	1	120.50	121.00	-1	2,728	-0.04%
2022/01/07	2	115.75	3	117.00	116.50	-1	2,746	-0.04%
2022/01/06	1	112.00	5	113.70	114.50	-4	2,795	-0.14%
2022/01/05	2	112.00	0	0.00	112.00	2	2,868	0.07%
2022/01/04	1	113.00	0	0.00	113.00	1	2,989	0.03%
2022/01/03	3	110.00	1	113.00	114.00	2	3,122	0.06%
2021/12/30	1	110.50	0	0.00	110.50	1	3,396	0.03%
2021/12/29	4	110.50	1	110.00	111.00	3	4,067	0.07%
2021/12/28	2	109.75	0	0.00	110.50	2	4,345	0.05%
2021/12/27	5	110.20	0	0.00	110.50	5	4,786	0.10%
2021/12/24	3	110.67	0	0.00	110.50	3	5,362	0.06%
2021/12/23	2	111.25	0	0.00	111.50	2	5,554	0.04%
2021/12/22	4	112.50	0	0.00	112.00	4	5,612	0.07%
2021/12/20	1	116.50	0	0.00	114.00	1	5,569	0.02%
2021/12/17	10	114.50	16	115.97	116.50	-6	5,313	-0.11%
2021/12/16	0	0.00	1	110.00	111.00	-1	5,099	-0.02%
2021/12/15	1	108.50	0	0.00	109.00	1	5,101	0.02%
2021/12/13	1	108.50	1	109.50	110.00	0	5,102	0.00%
2021/12/10	4	108.50	0	0.00	108.50	4	5,104	0.08%
2021/12/09	0	0.00	3	110.00	110.00	-3	5,102	-0.06%
2021/12/08	3	111.67	0	0.00	110.50	3	5,113	0.06%
2021/11/29	6	107.83	3	109.00	109.00	3	5,193	0.06%
2021/11/26	6	110.67	0	0.00	110.00	6	5,190	0.12%
2021/11/25	4	112.00	0	0.00	111.50	4	5,200	0.08%
2021/11/24	0	0.00	3	113.50	112.00	-3	5,212	-0.06%
2021/11/23	0	0.00	5	111.60	111.00	-5	5,118	-0.10%
2021/11/22	0	0.00	1	110.00	109.50	-1	5,143	-0.02%
2021/11/17	3	109.00	0	0.00	107.50	3	5,138	0.06%
2021/11/16	0	109.50	6	108.83	108.50	-6	5,148	-0.12%
2021/11/15	1	108.50	4	108.88	109.00	-3	5,155	-0.06%
2021/11/12	2	111.00	0	0.00	111.00	2	5,142	0.04%
2021/11/11	2	112.25	1	112.00	112.50	1	5,132	0.02%
2021/11/09	5	113.70	0	0.00	114.50	5	5,111	0.10%
2021/11/08	0	0.00	1	116.00	114.00	-1	5,101	-0.02%
2021/11/05	12	111.17	1	110.50	110.50	11	5,044	0.22%
2021/11/03	6	113.08	3	114.50	112.00	3	5,088	0.06%
2021/11/02	1	113.50	8	114.75	111.50	-7	5,088	-0.14%
2021/11/01	1	115.00	2	115.25	115.00	-1	5,076	-0.02%
2021/10/29	2	112.50	0	0.00	113.00	2	5,063	0.04%
2021/10/28	582	113.05	5	113.40	114.00	577	5,017	11.50%	大買/鉅額交易
2021/10/27	3	107.33	0	0.00	109.00	3	4,896	0.06%
2021/10/26	0	0.00	1	106.00	106.00	-1	4,881	-0.02%
2021/10/22	1	106.50	5	106.00	105.50	-4	4,896	-0.08%
2021/10/21	0	0.00	1	108.00	108.00	-1	4,909	-0.02%
2021/10/20	2	106.50	5	108.50	106.50	-3	4,874	-0.06%
2021/10/19	6	108.00	1	109.00	108.00	5	4,845	0.10%
2021/10/18	14	108.89	612	107.78	107.50	-598	4,837	-12.36%	大賣/鉅額交易
2021/10/15	7	109.00	3	108.67	110.50	4	4,826	0.08%
2021/10/12	17	118.06	74	120.66	113.00	-57	4,523	-1.26%
2021/10/08	13	122.65	13	123.15	121.00	0	4,420	0.00%
2021/10/07	157	119.38	156	119.63	123.50	1	4,316	0.02%	大買/大賣/
2021/10/06	13	122.92	10	121.50	122.00	3	4,053	0.07%
2021/10/05	8	117.81	7	121.71	123.50	1	3,406	0.03%
2021/10/04	439	120.66	513	121.03	121.50	-74	3,164	-2.34%	大買/大賣/
2021/10/01	359	116.08	476	116.90	113.00	-117	2,791	-4.19%	大買/大賣/鉅額交易
2021/09/30	251	115.08	12	115.46	116.50	239	2,257	10.59%	大買/鉅額交易
2021/09/29	10	107.50	0.1	108.50	106.00	9.9	2,115	0.47%
2021/09/24	1	103.00	0	0.00	102.50	1	2,382	0.04%
2021/09/22	0	0.00	2	102.00	102.50	-2	2,597	-0.08%
2021/09/17	1	103.00	0	0.00	103.50	1	2,701	0.04%
2021/09/16	1	103.50	0	0.00	104.00	1	2,764	0.04%
2021/09/14	0.1	106.50	70	105.07	105.00	-69.9	3,029	-2.31%
2021/09/10	100	110.50	280.1	109.82	109.50	-180.1	3,531	-5.10%	大賣/鉅額交易
2021/09/03	1	109.00	0	0.00	108.50	1	4,632	0.02%
2021/08/30	3.1	111.98	0	0.00	112.00	3.1	5,221	0.06%
2021/08/26	3	115.00	3	116.50	115.00	0	5,594	0.00%
2021/08/25	15	111.50	18	113.42	114.50	-3	5,636	-0.05%
2021/08/24	6	108.00	1	111.00	110.50	5	5,669	0.09%
2021/08/23	1	109.00	0	0.00	109.50	1	5,800	0.02%
2021/08/20	0	0.00	1	108.50	108.50	-1	5,868	-0.02%
2021/08/11	2	114.50	0	0.00	114.50	2	5,995	0.03%
2021/08/04	101	119.49	0	0.00	118.50	101	6,460	1.56%	大買/鉅額交易
2021/08/02	0	0.00	60	123.50	124.00	-60	6,996	-0.86%
2021/07/30	0	0.00	10	122.50	121.50	-10	7,098	-0.14%
2021/07/29	0	0.00	15	122.17	122.00	-15	7,252	-0.21%
2021/07/27	0	0.00	73	123.14	121.00	-73	7,352	-0.99%
2021/07/23	1	126.00	62	126.93	126.50	-61	7,531	-0.81%
2021/07/21	75	128.87	0	0.00	127.50	75	7,536	1.00%
2021/07/15	25	130.70	0	0.00	131.00	25	7,606	0.33%
2021/07/13	40	128.06	0	0.00	126.00	40	7,810	0.51%
2021/07/12	351	130.04	0	0.00	129.00	351	7,844	4.47%	大買/鉅額交易
2021/07/09	1	129.00	0	0.00	129.00	1	7,879	0.01%
2021/07/07	1	130.50	0	0.00	130.50	1	7,908	0.01%
2021/07/06	15	135.50	0	0.00	134.00	15	7,945	0.19%
2021/07/05	5	135.50	4	136.00	136.00	1	7,924	0.01%
2021/07/02	1	133.50	0	0.00	133.50	1	7,828	0.01%
2021/07/01	2	132.75	4	130.25	129.50	-2	7,797	-0.03%
2021/06/30	2	134.75	2	133.50	134.00	0	7,705	0.00%
2021/06/29	2	134.00	0	0.00	131.50	2	7,616	0.03%
2021/06/28	3	132.00	0	0.00	131.50	3	7,515	0.04%
2021/06/25	2	135.00	1	134.50	131.50	1	7,436	0.01%
2021/06/23	2	138.00	46	134.79	134.00	-44	7,310	-0.60%
2021/06/22	34	140.25	725	140.77	137.50	-691	7,170	-9.64%	大賣/鉅額交易
2021/06/21	36	131.35	126	132.38	133.50	-90	6,799	-1.32%	大賣/
2021/06/18	67	132.51	15	135.00	132.50	52	6,703	0.78%
2021/06/17	133	136.05	115	134.66	132.50	18	6,614	0.27%	大買/大賣/
2021/06/16	471	134.42	177	132.40	132.50	294	6,410	4.59%	大買/大賣/鉅額交易
2021/06/15	230	129.05	173	129.30	130.00	57	6,149	0.93%	大買/大賣/
2021/06/11	544	127.29	187	128.80	124.50	357	5,929	6.02%	大買/大賣/鉅額交易
2021/06/10	48	122.21	262	121.90	121.50	-214	5,562	-3.85%	大賣/鉅額交易
2021/06/09	304	122.04	17	120.74	123.50	287	5,306	5.41%	大買/鉅額交易
2021/06/07	1	112.50	0	0.00	111.50	1	5,059	0.02%
2021/06/04	12	118.58	3	121.33	116.00	9	4,986	0.18%
2021/06/03	2	115.50	0	0.00	116.00	2	4,642	0.04%
2021/06/02	0	0.00	10	115.50	115.00	-10	4,624	-0.22%
2021/06/01	10	113.50	5	113.20	113.50	5	4,574	0.11%
2021/05/31	0	0.00	5	111.40	110.50	-5	4,564	-0.11%
2021/05/28	4	107.25	0	0.00	106.00	4	4,450	0.09%
2021/05/27	0	0.00	301	103.76	105.50	-301	4,400	-6.84%	大賣/鉅額交易
2021/05/18	1	99.10	5	101.80	104.50	-4	4,604	-0.09%
2021/05/17	1	100.00	1	103.00	95.50	0	4,577	0.00%
2021/05/14	4	111.50	0	0.00	106.00	4	4,465	0.09%
2021/05/13	1	105.99	0	0.00	106.00	1	4,390	0.02%
2021/05/12	6	105.00	1	106.00	105.50	5	4,288	0.12%
2021/05/11	5	117.90	0	0.00	116.00	5	4,090	0.12%
2021/05/10	11	125.18	21	124.93	122.50	-10	3,867	-0.26%
2021/05/07	5	116.90	0	0.00	116.50	5	3,558	0.14%
2021/05/04	1	109.00	0	0.00	106.50	1	3,356	0.03%
2021/05/03	22	120.00	21	115.50	112.00	1	3,386	0.03%
2021/04/27	20	114.88	0	0.00	114.00	20	3,268	0.61%
2021/04/21	50	117.21	2	116.00	116.50	48	3,284	1.46%
2021/04/20	4	117.38	3	118.67	117.50	1	3,261	0.03%
2021/04/19	3	118.83	3	118.50	119.00	0	3,242	0.00%
2021/04/16	3	114.50	0	0.00	114.00	3	3,150	0.10%
2021/04/15	100	113.05	5	113.50	112.00	95	3,155	3.01%
2021/04/14	5	113.50	0	0.00	110.50	5	3,196	0.16%
2021/04/13	6	113.50	0	0.00	110.50	6	3,157	0.19%
2021/04/12	12	112.00	0.1	109.00	112.00	11.9	3,162	0.38%
2021/04/08	1	111.50	0	0.00	110.50	1	3,123	0.03%
2021/03/24	0	0.00	356	106.18	106.00	-356	3,537	-10.06%	大賣/鉅額交易
2021/03/23	0	0.00	8	109.69	109.50	-8	3,558	-0.22%
2021/03/22	1	111.50	0	0.00	111.00	1	3,572	0.03%
2021/03/17	0	0.00	1	113.00	114.00	-1	3,728	-0.03%
2021/03/16	2	113.50	2	112.00	112.00	0	3,793	0.00%
2021/03/12	2	112.00	0	0.00	112.00	2	3,859	0.05%
2021/03/11	1	113.50	1	114.00	113.50	0	3,876	0.00%
2021/03/10	5	113.20	210	112.50	113.50	-205	3,905	-5.25%	大賣/鉅額交易
2021/03/08	1	112.00	0	0.00	110.50	1	3,991	0.03%
2021/03/05	0	0.00	17	112.12	112.00	-17	4,015	-0.42%
2021/03/03	5	114.00	0	0.00	114.00	5	4,160	0.12%
2021/02/26	1	122.50	6	115.67	114.00	-5	4,366	-0.11%
2021/02/25	5	115.00	2	114.50	115.00	3	4,307	0.07%
2021/02/23	5	116.00	0	0.00	115.50	5	4,389	0.11%
2021/02/22	0	0.00	15.2	112.60	115.00	-15.2	4,366	-0.35%
2021/02/18	1	109.00	2	111.50	109.50	-1	4,362	-0.02%
2021/02/17	2	102.75	1	107.00	108.00	1	4,402	0.02%
2021/02/05	0	0.00	4	103.00	103.50	-4	4,388	-0.09%
2021/02/01	0	0.00	1	102.00	104.00	-1	4,622	-0.02%
2021/01/25	6	109.00	2	111.00	110.50	4	4,821	0.08%
2021/01/22	0	0.00	5.1	104.94	105.00	-5.1	4,748	-0.11%
2021/01/21	0	0.00	80	101.29	100.50	-80	4,716	-1.70%
2021/01/20	2	101.00	0	0.00	100.00	2	4,804	0.04%
2021/01/19	80	104.23	0	0.00	103.00	80	4,809	1.66%
2021/01/18	2	102.50	0	0.00	102.50	2	4,802	0.04%
2021/01/15	0.1	101.50	0	0.00	100.50	0.1	4,794	0.00%
2021/01/14	5	105.00	0.1	105.00	103.50	5	4,842	0.10%
2021/01/12	2	106.00	41	103.51	101.50	-39	4,904	-0.80%
2021/01/11	11.1	106.24	27	105.67	106.00	-15.9	4,880	-0.33%
2021/01/08	1	110.00	0	0.00	109.00	1	4,914	0.02%
2021/01/07	0	0.00	0.1	112.00	113.50	-0.1	4,952	0.00%
2021/01/06	0.3	108.02	0	0.00	106.50	0.3	5,136	0.01%
2021/01/05	0	0.00	0.1	111.50	110.00	-0.1	5,662	0.00%
2021/01/04	3	107.50	3	106.00	109.50	0	5,885	0.00%
2020/12/30	0	0.00	2	107.50	109.00	-2	6,274	-0.03%
2020/12/29	2	109.25	0	0.00	109.00	2	6,638	0.03%
2020/12/28	1.1	110.05	0	0.00	110.00	1.1	6,673	0.02%
2020/12/25	0	0.00	0.1	114.00	112.50	-0.1	6,715	0.00%
2020/12/21	3	116.33	1	116.00	118.50	2	7,993	0.03%
2020/12/18	4	115.00	106	113.31	112.00	-102	8,037	-1.27%	大賣/鉅額交易
2020/12/17	32	112.13	29	111.97	110.50	3	8,124	0.04%
2020/12/16	4	113.38	3	113.67	114.00	1	8,311	0.01%
2020/12/15	1	117.00	2	115.00	111.50	-1	8,619	-0.01%
2020/12/14	1	117.50	1	117.00	116.50	0	8,628	0.00%
2020/12/11	0	0.00	26	119.58	120.00	-26	8,708	-0.30%
2020/12/09	0	0.00	30	121.37	122.00	-30	9,052	-0.33%
2020/12/07	1	122.00	0	0.00	122.50	1	9,957	0.01%
2020/12/04	0	0.00	1	124.50	124.00	-1	10,280	-0.01%
2020/12/02	8	127.13	216	126.72	126.00	-208	11,057	-1.88%	大賣/鉅額交易
2020/11/30	11	131.86	1	131.00	130.50	10	11,330	0.09%
2020/11/26	1	127.00	2	127.50	127.00	-1	11,696	-0.01%
2020/11/25	7	121.14	6	121.25	125.50	1	12,113	0.01%
2020/11/24	1	121.00	27	120.83	120.00	-26	12,092	-0.22%
2020/11/23	0	0.00	23	121.50	122.00	-23	12,418	-0.19%
2020/11/17	5	125.50	6	125.00	124.00	-1	13,204	-0.01%
2020/11/16	0	0.00	1	127.50	125.50	-1	13,334	-0.01%
2020/11/10	2	131.75	0	0.00	130.50	2	13,956	0.01%
2020/11/06	0	0.00	1	131.50	131.00	-1	13,998	-0.01%
2020/11/05	5	132.10	6	133.50	130.00	-1	14,170	-0.01%
2020/11/04	0	0.00	336	130.01	129.50	-336	14,447	-2.33%	大賣/鉅額交易
2020/11/03	6	131.58	9	131.89	131.50	-3	14,817	-0.02%
2020/11/02	1	127.50	0	0.00	127.50	1	14,818	0.01%
2020/10/30	0	0.00	1	134.50	130.00	-1	14,818	-0.01%
2020/10/29	4	132.75	0	0.00	132.00	4	14,959	0.03%
2020/10/27	1	131.50	1	131.00	132.00	0	14,965	0.00%
2020/10/26	0	0.00	1	131.50	130.00	-1	15,370	-0.01%
2020/10/23	1	132.50	0	0.00	132.00	1	15,697	0.01%
2020/10/21	0	0.00	1	133.50	132.00	-1	15,659	-0.01%
2020/10/20	0	0.00	1	131.00	132.50	-1	15,711	-0.01%
2020/10/19	0	0.00	1	136.00	135.00	-1	15,682	-0.01%
2020/10/16	2	135.75	201	135.83	134.50	-199	15,822	-1.26%	大賣/鉅額交易
2020/10/14	210	142.22	8	141.00	141.50	202	15,766	1.28%	大買/鉅額交易
2020/10/13	54	143.02	5	140.50	139.50	49	15,613	0.31%
2020/10/12	14	135.32	12	137.21	139.00	2	15,189	0.01%
2020/10/08	8	137.00	0	0.00	135.00	8	15,200	0.05%
2020/10/07	4	136.50	0	0.00	135.50	4	15,128	0.03%
2020/10/06	51	138.62	1	135.50	138.00	50	14,831	0.34%
2020/10/05	0	0.00	1	129.50	130.00	-1	14,654	-0.01%
2020/09/29	11	124.09	1	122.50	125.00	10	14,619	0.07%
2020/09/28	11	125.27	6	123.92	124.00	5	14,564	0.03%
2020/09/25	28	130.46	55	126.85	123.50	-27	14,299	-0.19%
2020/09/24	1	132.50	1	129.50	131.00	0	13,382	0.00%
2020/09/22	1	132.50	0	0.00	130.00	1	13,125	0.01%
2020/09/21	1	134.50	0	0.00	132.00	1	13,008	0.01%
2020/09/18	12	132.58	16	132.06	135.00	-4	12,802	-0.03%
2020/09/17	0	0.00	1	130.00	129.00	-1	12,474	-0.01%
2020/09/16	9	128.94	5	129.00	132.00	4	12,394	0.03%
2020/09/15	2	128.50	32	127.66	129.50	-30	12,266	-0.24%
2020/09/14	4	129.38	201	130.00	129.00	-197	12,154	-1.62%	大賣/鉅額交易
2020/09/11	6	132.25	53	134.43	130.50	-47	11,857	-0.40%
2020/09/10	12	132.75	15	133.33	133.50	-3	11,230	-0.03%
2020/09/09	290	128.86	7	128.29	134.00	283	10,947	2.59%	大買/鉅額交易
2020/09/08	3	128.33	0	0.00	127.00	3	10,630	0.03%
2020/09/07	4	134.00	15	134.67	132.50	-11	10,371	-0.11%
2020/09/04	0	0.00	103	123.05	124.00	-103	9,944	-1.04%	大賣/鉅額交易
2020/09/03	5	123.50	0	0.00	124.50	5	9,887	0.05%
2020/09/02	9	122.22	2	122.50	123.50	7	9,735	0.07%
2020/09/01	9	121.56	5	120.10	120.00	4	9,670	0.04%
2020/08/31	7	117.71	6	121.67	123.00	1	9,339	0.01%
2020/08/27	154	114.96	1	117.50	113.50	153	8,776	1.74%	大買/鉅額交易
2020/08/26	2	109.75	34	111.57	113.50	-32	8,455	-0.38%
2020/08/25	5	110.20	4	109.25	108.00	1	8,298	0.01%
2020/08/24	282	104.17	5	105.30	108.00	277	8,316	3.33%	大買/鉅額交易
2020/08/21	1	101.50	1	101.00	102.50	0	8,429	0.00%
2020/08/20	1	99.00	8	99.44	99.00	-7	8,356	-0.08%
2020/08/19	2	107.50	6	106.25	105.50	-4	8,192	-0.05%
2020/08/18	18	104.28	10	105.00	105.00	8	8,084	0.10%
2020/08/17	1	99.30	1	101.00	101.00	0	7,657	0.00%
2020/08/14	1	99.40	0	0.00	98.50	1	7,612	0.01%
2020/08/12	0	0.00	1	98.30	98.20	-1	7,538	-0.01%
2020/08/11	1	101.50	1	99.70	99.10	0	7,552	0.00%
2020/08/10	8	101.06	155	100.52	98.40	-147	7,429	-1.98%	大賣/鉅額交易
2020/08/07	176	98.13	13	96.45	100.00	163	7,137	2.28%	大買/鉅額交易
2020/08/06	13	94.04	11	94.16	93.70	2	6,803	0.03%
2020/08/04	53	93.75	1	94.10	94.00	52	6,837	0.76%
2020/08/03	4	92.40	0	0.00	93.00	4	6,713	0.06%
2020/07/31	11	92.20	1	94.00	92.20	10	6,772	0.15%
2020/07/30	74	94.22	194	94.30	93.50	-120	7,089	-1.69%	大賣/鉅額交易
2020/07/29	129	91.98	3	89.73	92.80	126	7,121	1.77%	大買/鉅額交易
2020/07/28	3	88.83	1	88.30	87.60	2	6,862	0.03%
2020/07/23	0	0.00	3	89.70	89.60	-3	6,813	-0.04%
2020/07/22	2	90.40	3	90.17	88.40	-1	6,770	-0.01%
2020/07/21	1	88.50	0	0.00	89.10	1	6,617	0.02%
2020/07/20	2	87.60	2	87.40	87.90	0	6,546	0.00%
2020/07/16	5	87.48	1	87.00	88.00	4	6,434	0.06%
2020/07/15	1	88.20	53	88.46	85.50	-52	6,338	-0.82%
2020/07/14	1	84.20	1	84.60	83.70	0	6,094	0.00%
2020/07/13	0	0.00	6	84.93	84.50	-6	6,103	-0.10%
2020/07/10	58	87.66	1	85.20	85.20	57	6,061	0.94%
2020/07/09	13	85.20	28	83.97	83.70	-15	5,844	-0.26%
2020/07/08	0	0.00	15	82.50	82.50	-15	5,863	-0.26%
2020/07/03	0	0.00	1	85.00	84.80	-1	5,902	-0.02%
2020/06/29	2	85.05	0	0.00	85.00	2	6,218	0.03%
2020/06/24	1	86.40	0	0.00	86.10	1	6,224	0.02%
2020/06/11	5	87.50	1	89.90	87.40	4	7,441	0.05%
2020/06/10	5	91.00	11	91.62	91.00	-6	7,668	-0.08%
2020/06/09	1	92.50	1	91.80	91.70	0	8,053	0.00%
2020/06/08	6	92.15	13	93.42	92.90	-7	8,207	-0.09%
2020/06/05	3	90.87	9	89.60	91.40	-6	8,337	-0.07%
2020/06/04	0	0.00	8	88.70	88.70	-8	8,491	-0.09%
2020/06/03	7	88.54	0	0.00	88.40	7	8,703	0.08%
2020/06/02	13	89.82	10	90.40	88.90	3	8,813	0.03%
2020/06/01	0	0.00	8	91.28	91.20	-8	8,787	-0.09%
2020/05/29	28	90.84	20	93.09	89.50	8	8,748	0.09%
2020/05/28	267	91.92	38	90.84	91.80	229	8,599	2.66%	大買/鉅額交易
2020/05/26	15	87.00	0	0.00	86.40	15	8,592	0.17%
2020/05/25	0	0.00	17	86.17	86.50	-17	8,772	-0.19%
2020/05/22	1	85.50	1	85.90	84.30	0	8,761	0.00%
2020/05/19	3	88.90	9	88.37	86.50	-6	8,637	-0.07%
2020/05/18	36	86.82	30	87.44	87.70	6	8,557	0.07%
2020/05/15	1	83.30	6	85.22	83.20	-5	8,482	-0.06%
2020/05/14	30	86.60	37	87.31	84.20	-7	8,460	-0.08%
2020/05/13	9	86.00	0	0.00	85.90	9	8,343	0.11%
2020/05/12	4	88.55	0	0.00	87.40	4	8,258	0.05%
2020/05/11	1	88.40	2	88.90	88.10	-1	8,179	-0.01%
2020/05/07	5	89.90	3	89.00	90.00	2	8,072	0.02%
2020/05/06	22	90.86	26	92.40	88.50	-4	7,962	-0.05%
2020/05/05	56	88.81	14	91.05	91.30	42	7,567	0.55%
2020/05/04	8	84.16	0	0.00	83.00	8	7,113	0.11%
2020/04/30	8	82.18	14	83.77	83.80	-6	7,022	-0.09%
2020/04/29	8	82.55	4	82.58	81.80	4	6,971	0.06%
2020/04/28	10	80.20	15	80.87	82.50	-5	6,967	-0.07%
2020/04/24	0	0.00	53	79.34	78.60	-53	6,939	-0.76%
2020/04/23	0	0.00	1	81.50	80.50	-1	6,897	-0.01%
2020/04/22	1	80.50	1	81.40	81.50	0	6,872	0.00%
2020/04/21	3	82.80	2	81.70	80.90	1	6,863	0.01%
2020/04/20	0	0.00	35	81.14	81.90	-35	6,837	-0.51%
2020/04/16	0	0.00	2	83.70	83.70	-2	6,962	-0.03%
2020/04/14	17	82.62	1	82.50	82.20	16	6,966	0.23%
2020/04/13	1	82.80	3	81.83	82.00	-2	6,959	-0.03%
2020/04/10	2	83.80	0	0.00	84.50	2	6,854	0.03%
2020/04/07	0	0.00	16	82.91	83.00	-16	6,658	-0.24%
2020/04/06	1	81.20	17	80.14	81.80	-16	6,569	-0.24%
2020/04/01	11	78.68	25	77.45	78.90	-14	6,473	-0.22%
2020/03/31	31	76.30	13	75.73	77.70	18	6,388	0.28%
2020/03/30	3	74.97	3	74.23	74.10	0	6,324	0.00%
2020/03/27	3	76.43	11	77.15	75.60	-8	6,358	-0.13%
2020/03/26	20	76.63	10	76.26	75.80	10	6,378	0.16%
2020/03/25	11	76.86	11	77.10	75.30	0	6,323	0.00%
2020/03/24	14	74.10	14	74.50	74.60	0	6,241	0.00%
2020/03/23	16	69.11	16	70.09	72.50	0	6,196	0.00%
2020/03/20	3	75.00	6	74.00	73.00	-3	6,100	-0.05%
2020/03/19	23	78.17	20	79.65	71.60	3	5,881	0.05%
2020/03/18	13	79.12	14	80.76	79.50	-1	5,633	-0.02%
2020/03/17	222	79.19	10	79.30	78.60	212	5,468	3.88%	大買/鉅額交易
2020/03/16	2	84.60	38	86.91	83.60	-36	5,091	-0.71%
2020/03/13	43	77.73	54	80.28	84.40	-11	4,749	-0.23%
2020/03/12	6	82.13	8	81.23	81.00	-2	4,251	-0.05%
2020/03/11	207	82.82	10	83.92	83.00	197	4,036	4.88%	大買/鉅額交易
2020/03/10	38	78.71	84	79.94	83.30	-46	3,777	-1.22%
2020/03/09	33	79.03	38	79.92	78.60	-5	3,560	-0.14%
2020/03/06	61	79.06	6	78.83	78.70	55	3,313	1.66%
2020/03/05	0	0.00	6	77.67	77.50	-6	3,167	-0.19%
2020/03/04	6	77.05	6	76.23	75.90	0	3,118	0.00%
2020/03/03	6	78.47	11	78.00	78.10	-5	3,053	-0.16%
2020/03/02	4	78.15	15	76.79	79.00	-11	2,907	-0.38%
2020/02/27	24	76.55	5	76.28	73.60	19	2,709	0.70%
2020/02/26	50	74.78	5	75.96	77.00	45	2,456	1.83%
2020/02/24	23	73.21	0	0.00	73.20	23	2,209	1.04%
2020/02/19	0	0.00	1	73.20	72.30	-1	2,161	-0.05%
2020/02/17	3	71.60	3	71.90	72.30	0	2,152	0.00%
2020/02/14	0	0.00	7	69.51	69.50	-7	2,097	-0.33%
2020/02/13	0	0.00	1	69.40	68.70	-1	2,132	-0.05%
2020/02/12	1	68.80	1	69.10	68.70	0	2,164	0.00%
2020/02/11	1	69.00	0	0.00	68.50	1	2,196	0.05%
2020/02/07	2	67.90	2	68.20	67.40	0	2,334	0.00%
2020/02/05	5	68.30	3	68.10	68.10	2	2,498	0.08%
2020/02/04	1	67.40	1	68.20	67.80	0	2,508	0.00%
2020/01/31	52	67.83	2	68.10	68.60	50	2,555	1.96%
2020/01/30	1	68.50	1	69.30	66.90	0	2,568	0.00%
2020/01/20	1	72.10	0	0.00	71.80	1	2,529	0.04%
2020/01/16	6	71.83	0	0.00	72.60	6	2,596	0.23%
2020/01/15	0	0.00	1	72.20	71.30	-1	2,611	-0.04%
2020/01/13	4	74.38	9	73.86	72.50	-5	2,575	-0.19%
2020/01/10	1	70.10	0	0.00	70.10	1	2,429	0.04%
2020/01/08	6	68.20	0	0.00	68.00	6	2,370	0.25%
2020/01/02	8	72.94	3	73.40	72.60	5	2,547	0.20%
2019/12/30	15	72.60	15	73.00	72.30	0	2,545	0.00%
2019/12/27	1	72.50	0	0.00	72.10	1	2,547	0.04%
2019/12/24	1	75.40	0	0.00	75.00	1	2,531	0.04%
2019/12/18	0	0.00	11	72.65	73.20	-11	2,448	-0.45%
2019/12/17	0	0.00	1	72.20	72.00	-1	2,433	-0.04%
2019/12/13	15	72.10	15	72.40	72.10	0	2,561	0.00%
2019/12/11	16	71.48	0	0.00	71.20	16	2,681	0.60%
2019/12/10	0	0.00	15	72.01	71.80	-15	2,719	-0.55%
2019/12/06	17	71.02	1	71.10	71.00	16	2,801	0.57%
2019/12/05	1	71.70	0	0.00	71.20	1	2,834	0.04%
2019/12/03	7	71.50	7	71.37	71.50	0	2,916	0.00%
2019/12/02	10	70.70	5	70.50	70.60	5	2,969	0.17%
2019/11/26	1	73.60	1	74.00	73.80	0	3,088	0.00%
2019/11/22	2	72.25	17	71.98	71.80	-15	3,144	-0.48%
2019/11/18	5	72.10	0	0.00	72.10	5	3,221	0.16%
2019/11/14	1	72.60	0	0.00	72.50	1	3,203	0.03%
2019/11/12	1	75.00	1	75.60	74.60	0	3,174	0.00%
2019/11/11	0	0.00	1	75.90	73.00	-1	3,136	-0.03%
2019/11/06	1	76.70	10	76.50	75.20	-9	3,027	-0.30%
2019/11/05	1	74.60	11	77.16	75.00	-10	2,937	-0.34%
2019/11/04	0	0.00	2	72.95	73.10	-2	2,784	-0.07%
2019/10/31	1	71.50	0	0.00	71.30	1	2,826	0.04%
2019/10/30	1	72.90	4	72.50	72.40	-3	2,853	-0.11%
2019/10/29	5	71.50	0	0.00	70.50	5	2,838	0.18%
2019/10/28	0	0.00	4	72.20	72.00	-4	2,938	-0.14%
2019/10/25	5	71.70	0	0.00	71.50	5	3,007	0.17%
2019/10/23	8	74.19	0	0.00	73.50	8	3,136	0.26%
2019/10/22	31	74.94	34	74.65	74.70	-3	3,198	-0.09%
2019/10/18	1	75.60	2	75.10	75.10	-1	3,344	-0.03%
2019/10/17	0	0.00	2	75.05	75.20	-2	3,452	-0.06%
2019/10/16	8	75.79	2	76.40	75.30	6	3,670	0.16%
2019/10/14	20	77.60	20	77.92	77.60	0	4,178	0.00%
2019/10/09	0	0.00	13	77.38	77.40	-13	4,093	-0.32%
2019/10/08	6	76.80	4	76.15	76.20	2	4,021	0.05%
2019/10/07	2	75.40	0	0.00	75.10	2	3,963	0.05%
2019/10/04	4	75.00	2	75.40	74.50	2	3,973	0.05%
2019/10/03	23	75.30	23	75.80	74.60	0	4,037	0.00%
2019/10/02	52	75.37	37	75.95	75.30	15	4,017	0.37%
2019/10/01	0	0.00	21	75.16	75.30	-21	4,009	-0.52%
2019/09/27	1	75.30	1	74.20	73.90	0	4,033	0.00%
2019/09/26	15	77.40	0	0.00	75.30	15	4,005	0.37%
2019/09/25	2	76.85	0	0.00	76.80	2	3,976	0.05%
2019/09/24	7	76.91	17	77.72	77.00	-10	3,966	-0.25%
2019/09/20	3	76.43	2	76.70	75.80	1	3,914	0.03%
2019/09/19	5	76.90	3	76.90	76.30	2	3,899	0.05%
2019/09/18	25	78.63	2	78.60	77.70	23	3,860	0.60%
2019/09/17	1	77.50	5	77.40	77.30	-4	3,835	-0.10%
2019/09/16	22	79.24	16	79.03	77.50	6	3,934	0.15%
2019/09/12	3	77.00	13	77.25	76.80	-10	3,825	-0.26%
2019/09/11	10	76.20	0	0.00	76.60	10	3,803	0.26%
2019/09/10	2	74.80	17	75.18	74.80	-15	3,744	-0.40%
2019/09/09	7	76.20	1	76.60	75.20	6	3,710	0.16%
2019/09/06	3	75.10	4	75.30	76.00	-1	3,696	-0.03%
2019/09/05	30	74.70	0	0.00	74.20	30	3,689	0.81%
2019/09/03	52	74.75	18	74.22	74.10	34	3,726	0.91%
2019/09/02	1	69.40	1	69.70	71.60	0	3,675	0.00%
2019/08/30	5	69.34	1	69.80	69.30	4	3,729	0.11%
2019/08/29	5	69.00	5	69.30	69.10	0	3,896	0.00%
2019/08/27	1	71.40	1	71.70	70.00	0	3,929	0.00%
2019/08/26	7	70.94	7	71.07	71.30	0	3,998	0.00%
2019/08/22	6	72.05	0	0.00	71.30	6	3,966	0.15%
2019/08/21	2	72.75	1	72.60	73.00	1	3,928	0.03%
2019/08/16	4	73.70	4	72.93	73.50	0	3,934	0.00%
2019/08/14	5	73.50	0	0.00	72.60	5	3,974	0.13%
2019/08/12	1	74.50	0	0.00	74.30	1	4,085	0.02%
2019/08/07	3	73.30	3	73.70	72.10	0	4,098	0.00%
2019/08/06	0	0.00	2	70.90	72.60	-2	4,114	-0.05%
2019/08/01	1	76.50	7	75.96	75.40	-6	4,051	-0.15%
2019/07/31	1	76.50	1	76.70	76.60	0	4,034	0.00%
2019/07/30	10	79.80	0	0.00	75.80	10	4,001	0.25%
2019/07/29	20	80.00	1	80.20	79.90	19	3,882	0.49%
2019/07/26	18	81.49	17	81.60	81.60	1	3,842	0.03%
2019/07/25	1	80.50	1	80.90	79.80	0	3,739	0.00%
2019/07/24	31	79.73	4	80.33	79.80	27	3,714	0.73%
2019/07/23	12	78.95	12	79.73	79.00	0	3,639	0.00%
2019/07/22	1	79.80	3	80.33	78.80	-2	3,615	-0.06%
2019/07/19	4	79.00	3	79.20	79.20	1	3,610	0.03%
2019/07/18	15	78.51	13	78.47	76.80	2	3,515	0.06%
2019/07/17	117	77.99	20	78.10	78.10	97	3,303	2.94%	大買/
2019/07/16	8	72.99	5	71.98	74.00	3	2,902	0.10%
2019/07/09	4	70.50	14	70.31	70.50	-10	2,869	-0.35%
2019/07/05	4	69.30	4	69.60	69.20	0	2,877	0.00%
2019/07/04	11	68.64	1	68.70	69.00	10	2,863	0.35%
2019/07/03	0	0.00	2	67.30	67.10	-2	2,838	-0.07%
2019/07/02	1	67.00	1	66.60	67.00	0	2,871	0.00%
2019/06/27	2	66.80	0	0.00	65.50	2	2,937	0.07%
2019/06/26	2	66.30	2	66.60	66.40	0	2,975	0.00%
2019/06/25	3	66.47	6	66.45	66.20	-3	3,000	-0.10%
2019/06/21	10	67.66	7	66.90	66.90	3	2,962	0.10%
2019/06/18	0	0.00	3	69.70	69.30	-3	3,037	-0.10%
2019/06/17	2	69.80	2	69.70	69.70	0	3,236	0.00%
2019/06/14	0	0.00	2	70.30	69.60	-2	3,334	-0.06%
2019/06/13	19	70.64	16	70.19	69.60	3	3,325	0.09%
2019/06/12	7	71.43	6	71.85	70.00	1	3,290	0.03%
2019/06/11	10	70.40	2	69.65	69.30	8	3,206	0.25%
2019/06/10	13	70.03	25	69.38	70.10	-12	3,183	-0.38%
2019/06/06	5	68.58	5	68.70	68.70	0	3,137	0.00%
2019/06/05	10	68.74	17	69.09	68.60	-7	3,078	-0.23%
2019/06/04	4	66.05	5	66.02	66.00	-1	2,931	-0.03%
2019/06/03	5	65.16	2	65.15	64.10	3	2,900	0.10%
2019/05/31	4	65.30	6	64.93	65.40	-2	2,850	-0.07%
2019/05/29	7	62.41	7	62.54	62.10	0	2,775	0.00%
2019/05/28	4	62.15	2	62.50	62.20	2	2,772	0.07%
2019/05/27	1	62.40	1	62.70	62.20	0	2,780	0.00%
2019/05/24	4	63.50	4	63.80	62.30	0	2,789	0.00%
2019/05/23	102	63.09	2	62.10	63.10	100	2,807	3.56%	大買/
2019/05/22	2	63.10	2	63.40	62.40	0	2,851	0.00%
2019/05/21	1	64.20	0	0.00	63.10	1	2,864	0.03%
2019/05/20	85	65.32	1	65.60	64.40	84	2,977	2.82%
2019/05/15	1	62.30	1	62.20	62.60	0	2,945	0.00%
2019/05/14	2	59.20	2.1	59.57	60.40	-0.1	2,978	0.00%
2019/05/09	1	62.60	1	63.10	62.00	0	3,214	0.00%
2019/05/08	6	63.98	16	63.84	62.70	-10	3,271	-0.31%
2019/05/07	3	63.77	3	64.13	63.70	0	3,348	0.00%
2019/05/06	1	63.30	0	0.00	63.60	1	3,616	0.03%
2019/05/03	11	63.47	5	63.34	63.50	6	3,946	0.15%
2019/05/02	15	63.69	4	62.35	62.40	11	4,045	0.27%
2019/04/30	6	61.45	4	61.68	60.90	2	4,023	0.05%
2019/04/29	3	62.33	2	62.90	62.00	1	4,088	0.02%
2019/04/26	7	62.99	0	0.00	62.40	7	4,083	0.17%
2019/04/25	1	67.50	0	0.00	64.60	1	4,066	0.02%
2019/04/23	0	0.00	1	68.80	68.20	-1	4,058	-0.02%
2019/04/19	4	69.05	3	69.47	68.20	1	4,055	0.02%
2019/04/18	11	67.44	0	0.00	70.00	11	4,143	0.27%
2019/04/17	1	70.50	0	0.00	69.40	1	4,083	0.02%
2019/04/12	8	72.86	0	0.00	71.90	8	4,313	0.19%
2019/04/11	6	74.57	1	75.80	74.00	5	4,398	0.11%
2019/04/10	2	73.40	2	73.80	74.50	0	4,433	0.00%
2019/04/09	5	74.08	4	74.55	73.60	1	4,515	0.02%
2019/04/08	3	74.23	15	73.56	74.10	-12	4,521	-0.27%
2019/04/03	0	0.00	2	74.20	73.70	-2	4,517	-0.04%
2019/04/02	0	0.00	32	72.30	72.00	-32	4,550	-0.70%
2019/04/01	9	72.29	8	72.27	71.70	1	4,815	0.02%
2019/03/29	7	73.19	9	73.63	74.00	-2	4,907	-0.04%
2019/03/28	1	72.00	0	0.00	71.40	1	4,929	0.02%
2019/03/27	2	74.40	2	73.90	72.80	0	4,948	0.00%
2019/03/25	1	74.20	5	75.10	74.00	-4	5,074	-0.08%
2019/03/22	13	75.89	1	75.00	76.30	12	5,057	0.24%
2019/03/21	7	75.79	7	74.33	74.20	0	5,039	0.00%
2019/03/20	25	75.81	33	75.19	75.80	-8	4,979	-0.16%
2019/03/19	16	72.21	19	71.40	72.50	-3	4,803	-0.06%
2019/03/15	5	68.70	5	69.10	69.00	0	4,770	0.00%
2019/03/14	0	0.00	1	68.20	68.20	-1	4,799	-0.02%
2019/03/11	0	0.00	4	69.60	69.00	-4	5,007	-0.08%
2019/03/08	5	67.20	5	67.60	69.40	0	5,068	0.00%
2019/03/05	3	68.90	0	0.00	68.90	3	5,601	0.05%
2019/02/27	1	68.30	1	68.60	69.40	0	5,910	0.00%
2019/02/26	4	70.40	4	70.70	69.20	0	6,016	0.00%
2019/02/25	3	70.00	3	70.10	70.40	0	6,074	0.00%
2019/02/22	7	70.80	9	70.66	70.10	-2	6,109	-0.03%
2019/02/21	15	71.45	9	71.47	71.00	6	6,109	0.10%
2019/02/20	2	70.10	2	70.40	70.10	0	6,103	0.00%
2019/02/19	17	70.46	19	69.81	70.10	-2	6,159	-0.03%
2019/02/18	5	68.40	5	68.50	68.50	0	6,167	0.00%
2019/02/15	2	70.00	0	0.00	68.20	2	6,632	0.03%
2019/02/13	9	69.46	4	70.30	68.70	5	6,744	0.07%
2019/02/12	26	70.03	26	70.45	70.00	0	6,721	0.00%
2019/02/11	15	69.70	17	70.08	69.90	-2	6,675	-0.03%
2019/01/30	1	68.40	1	66.10	65.80	0	6,692	0.00%
2019/01/25	2	66.05	2	64.40	64.40	0	6,929	0.00%
2019/01/24	6	63.78	9	62.68	65.60	-3	6,718	-0.04%
2019/01/23	18	59.53	15	59.15	60.00	3	6,490	0.05%
2019/01/22	2	56.25	4	56.38	56.30	-2	6,503	-0.03%
2019/01/21	5	54.58	3	55.00	55.20	2	6,652	0.03%
2019/01/18	2	56.60	0	0.00	58.10	2	6,676	0.03%
2019/01/17	4	57.80	3	58.40	56.60	1	6,808	0.01%
2019/01/16	5	57.90	8	57.95	57.80	-3	6,925	-0.04%
2019/01/15	0	0.00	1	56.20	56.50	-1	7,096	-0.01%
2019/01/11	2	54.30	0	0.00	54.60	2	7,486	0.03%
2019/01/10	19	54.95	26	54.79	55.10	-7	7,773	-0.09%
2019/01/09	2	53.00	1	53.10	53.00	1	7,830	0.01%
2019/01/08	2	52.70	3	52.87	52.50	-1	7,968	-0.01%
2019/01/07	21	53.54	26	53.75	52.80	-5	8,129	-0.06%
2019/01/04	72	54.54	62	54.40	52.50	10	8,277	0.12%
2019/01/03	23	58.56	28	58.63	58.30	-5	8,492	-0.06%
2019/01/02	7	62.19	5	62.72	61.10	2	8,680	0.02%
2018/12/28	4	65.90	6	65.57	65.00	-2	8,801	-0.02%
2018/12/27	7	64.20	12	63.87	63.70	-5	9,037	-0.06%
2018/12/26	4	65.05	0	0.00	63.20	4	9,370	0.04%
2018/12/25	2	65.00	4	65.25	65.00	-2	9,769	-0.02%
2018/12/24	59	67.57	51	67.45	67.10	8	10,018	0.08%
2018/12/22	14	64.70	21	64.30	65.00	-7	10,207	-0.07%
2018/12/21	33	57.99	33	57.86	59.10	0	10,623	0.00%
2018/12/20	7	60.80	7	61.30	59.00	0	10,960	0.00%
2018/12/19	24	60.37	17	59.96	60.50	7	11,468	0.06%
2018/12/18	0	0.00	3	61.17	61.00	-3	11,953	-0.03%
2018/12/17	0	0.00	1	62.90	63.20	-1	12,303	-0.01%
2018/12/14	17	63.21	17	63.22	63.20	0	12,465	0.00%
2018/12/13	3	67.63	1	65.30	65.00	2	12,579	0.02%
2018/12/11	1	65.00	1	64.60	64.50	0	13,107	0.00%
2018/12/10	7	65.00	8	65.25	64.30	-1	13,465	-0.01%
2018/12/07	7	65.01	8	65.35	64.40	-1	13,711	-0.01%
2018/12/06	19	66.26	14	66.80	64.80	5	14,114	0.04%
2018/12/05	4	66.60	25	67.73	66.90	-21	14,250	-0.15%
2018/12/04	12	69.26	13	69.25	69.20	-1	14,513	-0.01%
2018/12/03	4	69.08	5	68.44	68.30	-1	14,797	-0.01%
2018/11/30	10	64.54	9	65.01	67.80	1	14,973	0.01%
2018/11/29	20	69.33	18	69.91	68.20	2	14,764	0.01%
2018/11/28	7	71.24	5	71.00	71.00	2	14,595	0.01%
2018/11/27	10	72.39	12	72.85	73.00	-2	14,535	-0.01%
2018/11/26	12	70.14	7	72.13	72.30	5	14,478	0.03%
2018/11/23	5	74.90	2	75.65	74.80	3	14,229	0.02%
2018/11/22	9	79.93	8	80.35	76.50	1	14,115	0.01%
2018/11/21	7	81.30	7	81.20	80.30	0	14,052	0.00%
2018/11/20	5	80.04	5	80.30	80.00	0	14,013	0.00%
2018/11/19	20	80.98	23	80.69	80.70	-3	14,004	-0.02%
2018/11/16	12	81.11	11	81.44	80.30	1	14,049	0.01%
2018/11/15	21	84.21	15	83.51	82.20	6	13,976	0.04%
2018/11/14	67	85.89	41	85.25	83.80	26	13,824	0.19%
2018/11/13	1	79.20	4	79.15	80.90	-3	13,419	-0.02%
2018/11/12	12	80.84	12	80.88	80.20	0	13,402	0.00%
2018/11/08	2	79.90	2	80.30	78.50	0	13,296	0.00%
2018/11/07	7	81.33	6	81.90	80.30	1	13,236	0.01%
2018/11/06	44	80.77	38	81.27	79.50	6	13,157	0.05%
2018/11/05	3	79.53	6	79.40	78.60	-3	12,993	-0.02%
2018/11/02	49	78.49	49	78.40	77.70	0	12,891	0.00%
2018/11/01	7	74.56	5	74.80	74.50	2	12,665	0.02%
2018/10/31	17	74.77	16	75.49	74.30	1	12,596	0.01%
2018/10/30	20	72.70	19	73.78	74.20	1	12,473	0.01%
2018/10/29	27	75.55	17	75.59	72.20	10	12,330	0.08%
2018/10/26	15	77.69	6	79.80	77.10	9	12,151	0.07%
2018/10/25	16	78.78	12	78.73	80.00	4	12,043	0.03%
2018/10/24	6	81.83	13	81.58	81.10	-7	11,906	-0.06%
2018/10/23	13	82.98	11	81.97	81.40	2	11,815	0.02%
2018/10/22	15	80.27	16	80.52	81.80	-1	11,596	-0.01%
2018/10/19	18	77.72	22	77.12	78.70	-4	11,432	-0.03%
2018/10/18	26	76.68	20	76.10	76.90	6	11,219	0.05%
2018/10/17	1	75.90	2	75.90	75.00	-1	10,919	-0.01%
2018/10/16	6	76.65	6	76.57	75.50	0	10,849	0.00%
2018/10/15	3	79.03	3	78.80	78.00	0	10,703	0.00%
2018/10/12	27	80.05	41.1	78.82	81.00	-14.1	10,551	-0.13%
2018/10/11	14	78.15	13	77.82	77.40	1	10,349	0.01%
2018/10/09	12.1	82.20	5	84.50	86.00	7.1	10,213	0.07%
2018/10/08	3	84.40	5	85.22	83.00	-2	10,041	-0.02%
2018/10/05	22	85.61	12	86.09	86.00	10	9,870	0.10%
2018/10/04	31	86.21	43	86.07	88.90	-12	9,556	-0.13%
2018/10/03	20	88.61	46	87.78	84.30	-26	9,225	-0.28%
2018/10/02	73	91.97	62	90.95	90.00	11	8,836	0.12%
2018/10/01	27	90.17	22	91.10	92.50	5	8,548	0.06%
2018/09/28	21	95.21	13.1	92.65	90.90	8	8,092	0.10%
2018/09/27	25	97.89	28	98.64	99.00	-3	7,571	-0.04%
2018/09/26	37	93.40	17	94.04	100.00	20	7,234	0.28%
2018/09/25	54	95.84	45	92.03	91.40	9	6,718	0.13%
2018/09/21	8	89.31	15	90.17	93.50	-7	6,141	-0.11%
2018/09/20	3	84.60	20	85.18	86.20	-17	5,790	-0.29%
2018/09/19	28	84.36	29	84.99	84.40	-1	5,686	-0.02%
2018/09/18	28	84.53	22	85.05	83.50	6	5,687	0.11%
2018/09/17	11	83.47	25	84.09	85.20	-14	5,506	-0.25%
2018/09/14	29	80.46	12	81.18	80.00	17	5,357	0.32%
2018/09/13	22	85.32	10.2	83.44	83.10	11.8	5,057	0.23%
2018/09/12	42	81.72	46	82.94	85.00	-4	4,890	-0.08%
2018/09/11	6	76.13	0	0.00	79.50	6	5,000	0.12%
2018/09/10	97	75.87	41	76.72	77.50	56	4,947	1.13%
2018/09/07	33	72.76	32.1	73.64	74.50	0.9	4,690	0.02%
2018/09/06	37	70.66	50	71.85	69.30	-13	4,552	-0.29%
2018/09/05	3	69.00	1	64.50	69.70	2	4,361	0.05%
2018/09/03	0	0.00	1	63.50	62.60	-1	4,278	-0.02%
2018/08/30	0	0.00	2	64.00	64.10	-2	4,310	-0.05%
2018/08/24	3	61.93	4	62.43	62.00	-1	4,559	-0.02%
2018/08/23	25	61.96	4	62.90	62.90	21	4,554	0.46%
2018/08/22	1	61.00	0	0.00	60.80	1	4,475	0.02%
2018/08/21	4	61.35	1	61.10	61.10	3	4,499	0.07%
2018/08/20	9	59.57	18	61.06	61.50	-9	4,545	-0.20%
2018/08/17	31	61.29	24	60.63	60.50	7	4,488	0.16%
2018/08/16	3	61.70	0	0.00	62.80	3	4,435	0.07%
2018/08/15	3	62.40	0	0.00	62.00	3	4,526	0.07%
2018/08/14	0	0.00	2	63.30	63.60	-2	4,522	-0.04%
2018/08/13	6	63.47	4	62.00	62.00	2	4,511	0.04%
2018/08/10	1	66.00	3	65.10	65.10	-2	4,476	-0.04%
2018/08/09	2	67.30	6	66.93	66.70	-4	4,462	-0.09%
2018/08/08	5	68.72	0	0.00	68.50	5	4,433	0.11%
2018/08/07	0	0.00	1	69.80	68.90	-1	4,430	-0.02%
2018/08/02	4	68.60	0	0.00	68.80	4	4,448	0.09%
2018/08/01	3	69.40	0	0.00	69.30	3	4,488	0.07%
2018/07/31	3	68.87	1	69.30	69.30	2	4,509	0.04%
2018/07/30	2	69.40	0	0.00	68.70	2	4,552	0.04%
2018/07/27	2	68.35	5	68.66	68.80	-3	4,530	-0.07%
2018/07/26	4	67.85	0	0.00	68.30	4	4,516	0.09%
2018/07/25	0	0.00	11.2	70.88	69.80	-11.2	4,465	-0.25%
2018/07/23	0	0.00	2	70.25	70.00	-2	4,763	-0.04%
2018/07/20	1	68.00	1	68.90	69.00	0	4,936	0.00%
2018/07/19	2	68.70	2	68.20	68.30	0	4,961	0.00%
2018/07/18	2	67.80	2	68.45	68.10	0	4,975	0.00%
2018/07/17	9	70.99	2	70.75	67.20	7	4,953	0.14%
2018/07/16	4	67.80	2	68.00	70.60	2	4,762	0.04%
2018/07/13	8	65.36	3	64.57	64.20	5	4,662	0.11%
2018/07/12	0	0.00	4	65.38	64.50	-4	4,647	-0.09%
2018/07/11	1	64.80	0	0.00	64.70	1	4,662	0.02%
2018/07/10	0	0.00	1	64.90	65.40	-1	4,665	-0.02%
2018/07/06	2	61.30	5	61.70	61.30	-3	4,740	-0.06%
2018/07/05	2	61.45	8	61.78	61.00	-6	5,370	-0.11%
2018/07/04	0	0.00	11	60.28	62.40	-11	6,067	-0.18%
2018/07/03	1	61.20	0	0.00	60.10	1	6,390	0.02%
2018/07/02	0	0.00	8	62.28	62.30	-8	6,626	-0.12%
2018/06/29	0	0.00	14	64.55	63.50	-14	7,054	-0.20%
2018/06/28	1	62.70	3	62.97	63.90	-2	7,658	-0.03%
2018/06/27	4	65.83	3	67.20	62.70	1	8,332	0.01%
2018/06/26	9	63.67	8	64.38	64.90	1	8,802	0.01%
2018/06/25	1	62.40	1	63.40	62.10	0	8,792	0.00%
2018/06/22	5	63.64	3	62.17	61.60	2	8,963	0.02%
2018/06/21	8	69.10	8	67.41	66.20	0	9,315	0.00%
2018/06/20	11	71.27	2	70.50	70.20	9	9,496	0.09%
2018/06/19	0	0.00	2	67.30	69.50	-2	9,680	-0.02%
2018/06/15	5	63.84	6	63.83	63.20	-1	9,827	-0.01%
2018/06/14	4	64.23	0	0.00	62.50	4	9,898	0.04%
2018/06/12	2	54.80	2	55.30	55.10	0	10,117	0.00%
2018/06/11	3	54.70	3	55.00	54.70	0	10,221	0.00%
2018/06/08	5	55.50	1	54.70	54.70	4	10,384	0.04%
2018/06/07	1	56.80	1	56.60	56.60	0	10,840	0.00%
2018/06/06	1	58.30	0	0.00	58.90	1	11,129	0.01%
2018/06/04	7	56.24	4	58.00	58.00	3	11,225	0.03%
2018/06/01	2	48.80	3	51.07	54.20	-1	11,274	-0.01%
2018/05/31	1	51.00	1	49.35	49.35	0	11,491	0.00%
2018/05/30	1	49.60	1	50.40	50.00	0	11,776	0.00%
2018/05/29	3	51.50	0	0.00	50.50	3	11,998	0.03%
2018/05/28	10	51.64	12	51.84	50.30	-2	12,283	-0.02%
2018/05/25	4	58.25	2	55.10	55.10	2	12,605	0.02%
2018/05/24	4	58.85	4	59.45	59.00	0	13,238	0.00%
2018/05/23	7	58.96	6	59.80	59.20	1	13,666	0.01%
2018/05/11	0	0.00	1	51.30	52.00	-1	17,175	-0.01%
2018/05/09	1	47.00	0	0.00	49.00	1	17,854	0.01%
2018/05/07	2	52.50	0	52.00	52.00	2	17,936	0.01%
2018/04/30	1	74.90	0	0.00	73.10	1	18,108	0.01%
2018/04/27	16	71.08	14	71.91	73.80	2	18,128	0.01%
2018/04/26	5	76.00	3	81.23	73.70	2	17,823	0.01%
2018/04/25	1	80.05	1	80.00	81.80	0	17,643	0.00%
2018/04/24	5	84.72	0	0.00	81.00	5	17,647	0.03%
2018/04/23	2	82.75	1	82.60	83.50	1	17,918	0.01%
2018/04/20	10	82.65	1	85.00	82.60	9	17,939	0.05%
2018/04/19	0.1	83.30	0	0.00	83.50	0.1	17,908	0.00%
2018/04/16	1	84.00	0	0.00	82.60	1	18,044	0.01%
2018/04/13	0	0.00	1	81.50	84.80	-1	18,169	-0.01%
2018/04/12	4	83.38	1	85.30	85.00	3	18,343	0.02%
2018/04/11	4	83.03	12	85.18	86.00	-8	18,776	-0.04%
2018/04/10	30	94.27	53	94.59	83.30	-23	18,412	-0.13%
2018/04/09	31	87.93	13	90.18	92.50	18	17,913	0.10%
2018/04/03	57	83.34	63	83.17	84.10	-6	17,701	-0.03%
2018/04/02	46	82.20	38	84.16	81.70	8	17,646	0.05%
2018/03/31	29	81.09	92	81.80	80.50	-63	17,313	-0.36%
2018/03/30	136	80.41	134	80.63	83.40	2	16,682	0.01%	大買/大賣/
2018/03/29	84	72.00	122.1	71.24	75.90	-38.1	15,958	-0.24%	大賣/
2018/03/28	6	69.80	2	69.10	69.00	4	15,366	0.03%
2018/03/27	7	70.39	7	69.81	69.50	0	15,310	0.00%
2018/03/26	4	69.43	19	69.17	70.00	-15	15,026	-0.10%
2018/03/23	13	66.62	11	66.09	67.50	2	14,647	0.01%
2018/03/22	18	68.55	24	69.11	65.70	-6	14,338	-0.04%
2018/03/21	5	66.96	2	65.80	65.70	3	13,650	0.02%
2018/03/20	6	63.93	4	63.98	64.30	2	13,424	0.01%
2018/03/19	28	64.00	19	65.71	63.10	9	13,399	0.07%
2018/03/16	1	61.90	4	62.43	61.20	-3	13,028	-0.02%
2018/03/15	3	60.87	2	60.30	61.40	1	12,907	0.01%
2018/03/14	1	62.40	1	62.90	61.00	0	12,787	0.00%
2018/03/13	2	62.95	2	62.00	60.00	0	12,630	0.00%
2018/03/12	7	58.43	9	59.77	62.90	-2	12,141	-0.02%
2018/03/08	3	58.00	3	57.97	58.50	0	11,720	0.00%
2018/03/07	14	60.03	11	58.56	58.00	3	11,607	0.03%
2018/03/06	35	59.66	36.1	60.58	60.70	-1.1	11,486	-0.01%
2018/03/05	56	58.73	45	59.18	59.00	11	11,234	0.10%
2018/03/02	1	63.50	2	62.35	61.80	-1	10,941	-0.01%
2018/03/01	1	62.00	8	62.76	63.50	-7	10,699	-0.07%
2018/02/27	8	61.25	14.2	61.12	62.50	-6.2	10,391	-0.06%
2018/02/26	37	57.86	66	56.65	59.00	-29	10,017	-0.29%
2018/02/23	158	66.62	31	66.91	56.50	127	9,342	1.36%	大買/鉅額交易
2018/02/22	21	61.33	21.5	62.56	62.70	-0.5	8,886	-0.01%
2018/02/21	8	55.30	8.1	55.90	57.00	-0.1	8,514	0.00%
2018/02/12	3	50.55	12	50.93	51.90	-9	8,049	-0.11%
2018/02/09	9	47.37	13	47.73	47.20	-4	7,837	-0.05%
2018/02/08	6	48.01	6	47.53	46.30	0	7,587	0.00%
2018/02/07	58.1	54.56	75	51.96	48.95	-16.9	7,199	-0.24%
2018/02/06	45	58.36	51	56.89	52.20	-6	6,565	-0.09%
2018/02/05	24	55.63	40	57.52	58.00	-16	5,914	-0.27%
2018/02/02	7	51.63	11	52.13	52.80	-4	5,273	-0.08%
2018/02/01	12	45.43	12	47.50	48.00	0	4,891	0.00%
2018/01/31	0	0.00	2	41.05	43.65	-2	4,577	-0.04%
2018/01/30	4	39.85	3	39.83	39.70	1	4,503	0.02%
2018/01/29	3	40.88	3	39.70	39.70	0	4,515	0.00%
2018/01/26	3	41.00	8	41.25	40.00	-5	4,440	-0.11%
2018/01/23	0	0.00	9	40.81	41.60	-9	4,313	-0.21%
2018/01/22	0	0.00	2	39.45	39.45	-2	4,293	-0.05%
2018/01/19	2	38.25	2	39.00	37.55	0	4,297	0.00%
2018/01/18	2	35.50	3	36.17	37.50	-1	4,220	-0.02%
2018/01/17	0	0.00	4	34.31	34.10	-4	4,175	-0.10%
2018/01/12	0	0.00	5	40.70	40.70	-5	3,807	-0.13%
2018/01/11	0	0.00	3	45.10	45.20	-3	3,760	-0.08%
2018/01/10	16	38.63	2	40.00	41.10	14	3,707	0.38%
2018/01/09	2	37.40	5	36.56	37.40	-3	3,597	-0.08%
2018/01/08	0	0.00	10	32.95	34.00	-10	3,450	-0.29%
2018/01/05	29	29.07	27	29.85	30.95	2	3,223	0.06%
2018/01/04	13	27.20	29	27.19	28.15	-16	2,767	-0.58%
2018/01/03	47	24.59	25	24.92	25.60	22	2,512	0.88%
2018/01/02	3	21.55	0	0.00	23.30	3	2,309	0.13%