世紀鋼 (9958)-群益金鼎-大安券商分點個股進出

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
194.0
漲跌
▼4.0
漲幅
-2.02%
成交量
5,902張
產業
上市鋼鐵類股
815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－群益金鼎-大安券商分點個股進出

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

群益金鼎-大安券商分點個股進出
群益金鼎-大安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
2024/04/23	2	193.50	4	192.75	194.00	-2	6,756	-0.03%
2024/04/22	2	204.50	0	0.00	198.00	2	6,803	0.03%
2024/04/19	32	216.67	2	215.25	212.00	30	6,981	0.43%
2024/04/18	2	216.50	1	218.50	215.50	1	6,969	0.01%
2024/04/17	12	219.67	16	217.72	216.50	-4	6,996	-0.06%
2024/04/16	5	212.80	4	210.25	211.50	1	7,118	0.01%
2024/04/15	0	0.00	30	213.83	210.00	-30	7,041	-0.43%
2024/04/12	8	203.75	14	205.68	206.50	-6	6,916	-0.09%
2024/04/11	20	215.48	57	208.66	200.50	-37	6,878	-0.54%
2024/04/10	135	224.53	59	226.64	222.50	76	6,709	1.13%	大買/
2024/04/08	1	212.00	1	214.50	213.50	0	6,659	0.00%
2024/04/03	2	215.25	1	215.00	216.00	1	6,637	0.02%
2024/04/02	5	215.00	0	0.00	212.50	5	6,604	0.08%
2024/03/27	0	0.00	300	226.33	221.50	-300	6,580	-4.56%	大賣/鉅額交易
2024/03/26	313	239.38	13	240.50	228.50	300	6,614	4.54%	大買/鉅額交易
2024/03/25	94	233.65	95	235.07	237.50	-1	6,471	-0.02%
2024/03/22	68	227.40	68	223.16	221.00	0	6,440	0.00%
2024/03/21	6	222.33	7	219.14	219.50	-1	6,438	-0.02%
2024/03/20	5	206.00	0	0.00	207.50	5	6,744	0.07%
2024/03/15	2	232.00	13	228.54	225.00	-11	6,641	-0.17%
2024/03/14	0	0.00	200	242.64	232.00	-200	6,668	-3.00%	大賣/鉅額交易
2024/03/13	292	254.84	138	252.43	246.00	154	6,671	2.31%	大買/大賣/鉅額交易
2024/03/12	168	247.10	106	246.86	248.50	62	6,712	0.92%	大買/大賣/
2024/03/07	3	242.50	3	236.83	241.00	0	6,793	0.00%
2024/02/29	10	256.00	10	260.00	257.50	0	6,506	0.00%
2024/02/27	1	254.00	1	255.00	249.50	0	6,532	0.00%
2024/02/26	0	0.00	347	254.35	254.00	-347	6,507	-5.33%	大賣/鉅額交易
2024/02/23	154	254.97	70	259.20	253.00	84	6,487	1.29%	大買/
2024/02/22	283	248.43	30	248.67	254.50	253	6,364	3.97%	大買/鉅額交易
2024/02/20	10	244.50	0	0.00	237.50	10	6,315	0.16%
2024/02/16	5	240.00	5	247.00	248.00	0	6,428	0.00%
2024/02/05	5	215.50	5	220.00	219.00	0	6,563	0.00%
2024/02/02	0	0.00	6	216.58	216.50	-6	6,768	-0.09%
2024/01/31	5	220.50	0	0.00	219.00	5	6,912	0.07%
2024/01/30	5	222.50	5	223.40	222.50	0	6,893	0.00%
2024/01/29	6	223.83	15	223.83	225.00	-9	6,876	-0.13%
2024/01/26	10	219.50	8	221.13	219.50	2	6,900	0.03%
2024/01/25	1	214.00	4	218.50	217.00	-3	6,971	-0.04%
2024/01/24	3	219.83	10	221.00	216.50	-7	7,217	-0.10%
2024/01/23	11	220.50	3	219.33	220.50	8	7,271	0.11%
2024/01/22	1	205.00	0	0.00	205.50	1	7,049	0.01%
2024/01/19	3	196.33	2	195.00	191.00	1	6,986	0.01%
2024/01/18	3	202.00	0	0.00	197.00	3	6,972	0.04%
2024/01/17	3	199.83	3	203.67	205.00	0	6,919	0.00%
2024/01/16	3	203.67	3	203.67	204.50	0	6,830	0.00%
2024/01/15	104	203.03	119	203.10	203.50	-15	6,744	-0.22%	大買/大賣/
2024/01/12	11	192.86	0	0.00	189.00	11	6,546	0.17%
2024/01/11	4	188.13	0	0.00	191.50	4	6,489	0.06%
2024/01/10	3	184.00	8	187.06	189.00	-5	6,488	-0.08%
2024/01/09	6	185.33	6	186.50	186.50	0	6,323	0.00%
2024/01/08	0	0.00	6	185.50	183.50	-6	6,330	-0.09%
2024/01/05	10	183.25	4	183.50	183.50	6	6,336	0.09%
2024/01/04	3	178.50	3	180.00	180.00	0	6,296	0.00%
2024/01/03	1	176.00	1	177.00	177.50	0	6,295	0.00%
2023/12/29	0	0.00	45	174.56	174.50	-45	6,333	-0.71%
2023/12/26	0	0.00	10	172.50	172.50	-10	6,375	-0.16%
2023/12/25	0	0.00	10	168.00	168.00	-10	6,407	-0.16%
2023/12/22	5	172.50	5	176.50	171.50	0	6,401	0.00%
2023/12/21	10	174.00	0	0.00	173.50	10	6,430	0.16%
2023/12/20	5	179.50	6	181.92	178.00	-1	6,423	-0.02%
2023/12/19	28	180.13	23	181.24	181.50	5	6,383	0.08%
2023/12/18	10	176.50	20	180.50	181.50	-10	6,314	-0.16%
2023/12/15	70	180.36	29	190.55	172.00	41	6,262	0.65%
2023/12/14	20	186.50	5	188.00	186.50	15	5,929	0.25%
2023/12/13	1	184.50	1	185.50	180.00	0	6,067	0.00%
2023/12/08	3	184.00	1	183.00	182.50	2	6,312	0.03%
2023/12/07	6	184.00	26	182.13	182.00	-20	6,321	-0.32%
2023/12/06	21	179.98	1	180.00	180.00	20	6,256	0.32%
2023/12/05	2	175.50	34	176.12	179.00	-32	6,182	-0.52%
2023/12/04	20	171.50	0	0.00	171.00	20	6,046	0.33%
2023/11/30	2	168.50	0	0.00	166.00	2	6,185	0.03%
2023/11/28	0	0.00	10	168.50	166.50	-10	6,249	-0.16%
2023/11/27	15	167.17	6	167.17	166.50	9	6,305	0.14%
2023/11/24	58	173.22	51	173.92	173.50	7	6,299	0.11%
2023/11/17	2	171.50	2	168.50	168.50	0	6,332	0.00%
2023/11/16	0	0.00	4	170.50	170.00	-4	6,303	-0.06%
2023/11/15	2	169.00	2	173.00	165.50	0	6,246	0.00%
2023/11/14	2	168.50	38	167.64	169.00	-36	6,146	-0.59%
2023/11/13	53	166.61	17	167.71	166.00	36	6,074	0.59%
2023/11/10	4	158.75	2	157.25	159.00	2	5,813	0.03%
2023/11/07	0	0.00	2	139.50	140.00	-2	5,620	-0.04%
2023/11/06	2	143.50	1	141.50	141.00	1	5,696	0.02%
2023/11/03	1	139.50	7	140.00	140.00	-6	5,700	-0.11%
2023/11/02	2	139.50	2	139.50	139.50	0	5,716	0.00%
2023/11/01	1	145.50	0	0.00	143.50	1	5,589	0.02%
2023/10/31	0	0.00	8	151.25	150.50	-8	5,324	-0.15%
2023/10/30	12	168.25	0	0.00	167.00	12	5,302	0.23%
2023/10/27	6	168.50	1	168.50	167.50	5	5,387	0.09%
2023/10/26	4	165.00	2	166.50	164.00	2	5,434	0.04%
2023/10/25	2	173.00	0	0.00	170.00	2	5,423	0.04%
2023/10/24	1	171.50	1	173.00	172.00	0	5,466	0.00%
2023/10/16	2	177.50	5	175.00	175.50	-3	6,000	-0.05%
2023/10/12	10	173.00	0	0.00	175.50	10	6,335	0.16%
2023/10/06	4	175.00	4	177.25	176.00	0	6,735	0.00%
2023/10/05	5	177.90	0	0.00	175.00	5	6,810	0.07%
2023/10/04	0	0.00	2	182.00	182.00	-2	6,988	-0.03%
2023/09/22	0	0.00	1	179.50	181.00	-1	8,446	-0.01%
2023/09/21	4	183.00	3	182.33	181.00	1	8,655	0.01%
2023/09/20	3	185.33	1	189.50	183.00	2	8,701	0.02%
2023/09/19	0	0.00	15	188.00	187.00	-15	8,614	-0.17%
2023/09/18	14	188.00	14	183.14	188.00	0	8,476	0.00%
2023/09/15	56	180.28	48	182.02	178.50	8	8,215	0.10%
2023/09/14	0	0.00	27	166.61	167.50	-27	7,911	-0.34%
2023/09/13	5	159.50	0	0.00	160.50	5	7,851	0.06%
2023/09/12	27	166.69	2	170.00	165.50	25	7,792	0.32%
2023/09/11	2	169.00	12	170.08	170.00	-10	7,726	-0.13%
2023/09/08	0	0.00	25	167.60	166.50	-25	7,673	-0.33%
2023/09/07	15	165.00	10	166.00	165.50	5	7,677	0.07%
2023/09/06	37	168.42	7	170.07	166.00	30	7,691	0.39%
2023/09/05	1	161.50	1	165.00	165.00	0	7,660	0.00%
2023/09/04	1	158.00	1	159.00	159.00	0	7,600	0.00%
2023/09/01	5	160.00	5	161.20	159.00	0	7,583	0.00%
2023/08/31	0	0.00	106	159.96	160.00	-106	7,547	-1.40%	大賣/鉅額交易
2023/08/30	7	157.50	66	159.46	157.50	-59	7,489	-0.79%
2023/08/29	170	158.69	11	154.45	157.00	159	7,445	2.14%	大買/鉅額交易
2023/08/28	7	150.50	1	148.50	150.00	6	7,327	0.08%
2023/08/23	1	142.00	0	0.00	142.00	1	7,413	0.01%
2023/08/17	2	141.50	2	142.50	143.50	0	7,497	0.00%
2023/08/15	0	0.00	1	140.00	140.00	-1	7,496	-0.01%
2023/08/14	1	138.50	0	0.00	139.00	1	7,452	0.01%
2023/08/10	1	144.00	10	149.00	145.00	-9	7,284	-0.12%
2023/08/09	10	151.50	0	0.00	151.50	10	7,190	0.14%
2023/08/08	0	0.00	5	157.70	157.00	-5	7,172	-0.07%
2023/08/07	2	154.00	0	0.00	153.00	2	7,096	0.03%
2023/08/04	3	151.67	0	0.00	153.00	3	7,112	0.04%
2023/08/02	1	154.00	0	0.00	151.50	1	7,156	0.01%
2023/08/01	4	154.13	1	157.50	156.00	3	7,157	0.04%
2023/07/28	0	0.00	1	162.00	165.50	-1	7,045	-0.01%
2023/07/27	0	0.00	6	164.00	163.50	-6	7,092	-0.08%
2023/07/26	2	163.50	13	166.38	164.00	-11	7,021	-0.16%
2023/07/25	11	165.09	14	161.14	164.50	-3	6,878	-0.04%
2023/07/24	117	160.63	103	162.20	158.50	14	6,735	0.21%	大買/大賣/
2023/07/21	2	147.00	3	147.17	149.50	-1	6,458	-0.02%
2023/07/20	0	0.00	2	146.50	147.50	-2	6,443	-0.03%
2023/07/19	3	143.00	10	143.00	142.50	-7	6,420	-0.11%
2023/07/18	10	141.50	0	0.00	141.50	10	6,490	0.15%
2023/07/17	1	149.00	1	150.50	149.00	0	6,392	0.00%
2023/07/14	0	0.00	1	146.00	144.00	-1	6,242	-0.02%
2023/07/13	0	0.00	10	146.50	144.50	-10	6,123	-0.16%
2023/07/12	2	141.50	770	141.12	143.00	-768	5,938	-12.93%	大賣/鉅額交易
2023/07/11	70	145.71	189	142.08	140.50	-119	5,853	-2.03%	大賣/鉅額交易
2023/07/10	287	146.23	298	145.87	146.00	-11	5,727	-0.19%	大買/大賣/
2023/07/07	944	142.82	52	141.23	144.00	892	5,747	15.52%	大買/鉅額交易
2023/07/06	2	136.50	8	135.38	136.50	-6	5,326	-0.11%
2023/07/05	4	134.00	7	133.57	131.00	-3	5,329	-0.06%
2023/07/04	22	134.86	0	0.00	133.50	22	5,304	0.41%
2023/07/03	1	141.00	1	138.00	137.50	0	5,175	0.00%
2023/06/29	5	123.50	8	128.06	129.50	-3	4,553	-0.07%
2023/06/28	3	117.00	0	0.00	118.00	3	4,363	0.07%
2023/06/16	4	115.00	4	113.00	113.00	0	4,261	0.00%
2023/06/09	0	0.00	10	115.60	116.00	-10	4,198	-0.24%
2023/06/07	0	0.00	5	111.50	112.50	-5	4,176	-0.12%
2023/06/05	0	0.00	22	110.00	109.50	-22	4,162	-0.53%
2023/06/01	2	109.50	2	110.50	111.00	0	4,174	0.00%
2023/05/31	2	110.50	20	110.00	109.00	-18	4,137	-0.44%
2023/05/30	25	109.30	5	110.00	109.50	20	4,128	0.48%
2023/05/29	20	111.00	0	0.00	109.50	20	4,073	0.49%
2023/05/09	0	0.00	30	104.00	103.00	-30	3,939	-0.76%
2023/05/05	5	114.50	35	116.71	114.00	-30	3,883	-0.77%
2023/05/04	0	0.00	10	117.50	117.50	-10	3,912	-0.26%
2023/05/03	55	116.14	0	0.00	116.00	55	4,009	1.37%
2023/04/25	0	0.00	3	111.00	109.00	-3	4,004	-0.07%
2023/04/24	1	113.00	0	0.00	113.50	1	3,966	0.03%
2023/04/21	0	0.00	3	116.00	115.00	-3	3,934	-0.08%
2023/04/20	1	119.50	9	116.00	114.50	-8	3,810	-0.21%
2023/04/19	7	119.71	0	0.00	115.50	7	3,799	0.18%
2023/04/18	0	0.00	8	114.50	114.00	-8	3,722	-0.21%
2023/04/17	16	117.06	1	115.50	115.50	15	3,711	0.40%
2023/04/14	0	0.00	20	112.50	112.00	-20	3,647	-0.55%
2023/04/13	6	111.00	7	112.29	112.50	-1	3,634	-0.03%
2023/04/12	44	110.25	11.9	106.45	112.50	32.1	3,558	0.90%
2023/04/11	85	103.50	90	105.07	106.00	-5	3,367	-0.15%
2023/04/10	25	106.08	16	106.88	105.00	9	3,443	0.26%
2023/04/07	5	103.00	0	0.00	102.50	5	3,296	0.15%
2023/04/06	0	0.00	1	96.00	98.00	-1	3,247	-0.03%
2023/03/31	1	93.10	0	0.00	94.60	1	3,358	0.03%
2023/03/29	1	98.50	1	96.70	93.60	0	3,410	0.00%
2023/03/24	0	0.00	1	98.80	99.00	-1	3,489	-0.03%
2023/03/21	1	98.40	0	0.00	98.50	1	3,565	0.03%
2023/03/10	5	101.00	5	98.60	98.50	0	3,921	0.00%
2023/03/01	0	0.00	5	104.50	104.50	-5	4,002	-0.12%
2023/02/20	0	0.00	5	106.00	106.50	-5	4,187	-0.12%
2023/02/16	0.1	99.60	0	0.00	99.00	0.1	4,124	0.00%
2023/02/15	0.8	100.38	0	0.00	100.00	0.8	4,121	0.02%
2023/02/13	5	96.90	0	0.00	96.90	5	4,129	0.12%
2023/02/09	5	98.00	0	0.00	97.70	5	4,117	0.12%
2023/02/07	2	100.20	2	99.50	99.50	0	4,073	0.00%
2023/02/01	5	105.50	9	104.78	105.00	-4	3,987	-0.10%
2023/01/31	1	99.20	1	99.80	99.10	0	3,898	0.00%
2023/01/30	1	96.40	1	95.80	95.80	0	3,893	0.00%
2023/01/17	10	95.00	11	94.90	95.00	-1	4,001	-0.02%
2023/01/16	1	91.70	5	92.60	92.90	-4	4,039	-0.10%
2023/01/13	1	92.20	6	92.20	91.70	-5	4,093	-0.12%
2023/01/12	24	93.23	14	92.60	92.60	10	4,140	0.24%
2023/01/10	8	93.30	18	93.08	93.30	-10	4,159	-0.24%
2023/01/09	11	92.45	1	93.00	93.30	10	4,100	0.24%
2023/01/04	2	92.15	1	92.70	91.70	1	3,978	0.03%
2022/12/30	2	88.85	2	88.60	88.60	0	3,912	0.00%
2022/12/29	2	91.80	0	0.00	90.80	2	3,854	0.05%
2022/12/28	5	91.64	14	89.96	91.90	-9	3,763	-0.24%
2022/12/27	9	87.71	0	0.00	88.00	9	3,626	0.25%
2022/12/26	6	86.70	6	86.97	86.20	0	3,627	0.00%
2022/12/23	1	89.90	36	90.62	88.90	-35	3,619	-0.97%
2022/12/22	40	89.30	40	88.91	90.00	0	3,537	0.00%
2022/12/21	0	0.00	5	85.70	83.70	-5	3,507	-0.14%
2022/12/20	0	0.00	10	81.70	81.70	-10	3,520	-0.28%
2022/12/16	3	89.40	16	88.50	87.70	-13	3,573	-0.36%
2022/12/15	70	91.28	4	91.45	90.90	66	3,556	1.86%
2022/12/14	2	89.60	2	90.30	90.30	0	3,528	0.00%
2022/12/07	5	87.70	5	85.90	85.90	0	3,324	0.00%
2022/12/06	3	90.73	3	90.20	90.20	0	3,217	0.00%
2022/12/05	1	89.70	1	88.80	88.80	0	3,152	0.00%
2022/12/02	5	87.40	5	88.70	88.70	0	3,095	0.00%
2022/12/01	0	0.00	20	85.18	85.70	-20	3,011	-0.66%
2022/11/29	32	84.73	13	84.78	85.10	19	2,969	0.64%
2022/11/28	1	82.20	0	0.00	82.50	1	2,896	0.03%
2022/11/22	10	84.05	25	83.60	82.90	-15	2,816	-0.53%
2022/11/21	25	84.55	10.2	86.25	86.30	14.8	2,738	0.54%
2022/11/17	1	82.00	1	82.20	82.00	0	2,654	0.00%
2022/11/16	0	0.00	0.1	83.00	81.90	-0.1	2,656	0.00%
2022/11/15	0	0.00	0.2	82.67	81.80	-0.2	2,614	-0.01%
2022/11/14	0	0.00	1.1	80.13	81.70	-1.1	2,645	-0.04%
2022/11/09	0	0.00	20	80.24	78.30	-20	3,016	-0.66%
2022/10/25	5	78.10	5	77.90	80.00	0	2,724	0.00%
2022/10/24	10	75.50	0	0.00	78.10	10	2,582	0.39%
2022/10/21	15	71.89	5	73.60	73.60	10	2,496	0.40%
2022/10/19	13	68.28	13	70.45	70.40	0	2,376	0.00%
2022/09/28	0	0.00	1	65.50	63.00	-1	2,539	-0.04%
2022/09/12	1	81.60	1	83.50	83.70	0	2,837	0.00%
2022/09/01	0.1	85.90	1	85.30	85.30	-1	3,198	-0.03%
2022/08/29	0.1	85.00	0	0.00	85.40	0.1	3,241	0.00%
2022/08/26	0.1	87.00	0	0.00	86.10	0.1	3,237	0.00%
2022/08/25	0.1	88.00	0	0.00	87.70	0.1	3,223	0.00%
2022/08/24	3	88.30	6	88.42	88.20	-3	3,225	-0.09%
2022/08/23	0	0.00	3	86.70	86.60	-3	3,215	-0.09%
2022/08/22	0	0.00	1	86.50	86.20	-1	3,253	-0.03%
2022/08/19	4	86.15	2	85.25	86.50	2	3,243	0.06%
2022/08/18	3	84.70	1	82.80	83.90	2	3,198	0.06%
2022/08/17	4.3	92.87	0	0.00	88.00	4.3	3,013	0.14%
2022/08/12	2	100.00	2	100.00	100.00	0	2,906	0.00%
2022/08/09	0	0.00	3	100.50	101.00	-3	2,968	-0.10%
2022/08/08	2	98.10	1	99.40	100.00	1	3,027	0.03%
2022/08/05	2	98.50	0	0.00	98.90	2	3,159	0.06%
2022/07/20	0	0.00	1	98.00	97.40	-1	4,535	-0.02%
2022/07/19	1	97.30	3	96.40	97.40	-2	4,609	-0.04%
2022/07/18	3	92.90	2	93.60	94.50	1	4,654	0.02%
2022/07/15	0	0.00	1	94.30	94.40	-1	4,720	-0.02%
2022/07/14	0	0.00	2	92.60	96.30	-2	4,833	-0.04%
2022/07/13	2	98.50	5	100.50	96.40	-3	4,957	-0.06%
2022/07/12	7	99.69	20	99.25	98.00	-13	5,311	-0.24%
2022/07/11	1	104.00	0	0.00	104.50	1	5,795	0.02%
2022/07/08	5	104.50	5	106.00	105.00	0	6,030	0.00%
2022/07/06	0	0.00	1	109.50	106.50	-1	6,132	-0.02%
2022/07/04	22	109.32	8	111.50	112.50	14	6,096	0.23%
2022/07/01	8	109.00	26	110.15	109.00	-18	6,082	-0.30%
2022/06/30	10	112.00	16	112.00	110.50	-6	6,034	-0.10%
2022/06/29	0	0.00	1	110.00	110.50	-1	6,062	-0.02%
2022/06/28	58	110.57	66	109.23	108.50	-8	6,091	-0.13%
2022/06/27	52	107.86	10	108.00	108.00	42	6,062	0.69%
2022/06/24	32	106.16	32	106.81	107.50	0	6,191	0.00%
2022/06/22	0	0.00	14	101.04	99.70	-14	6,360	-0.22%
2022/06/21	16	100.21	3	101.00	101.00	13	6,577	0.20%
2022/06/20	1	100.50	1	99.40	99.80	0	6,562	0.00%
2022/06/15	36	112.08	70	111.53	108.00	-34	6,386	-0.53%
2022/06/14	0	0.00	3	110.00	110.00	-3	6,176	-0.05%
2022/06/13	10	113.50	10	113.00	112.00	0	6,137	0.00%
2022/06/08	1	113.50	0	0.00	113.50	1	6,089	0.02%
2022/06/07	0	0.00	1	113.00	114.00	-1	6,089	-0.02%
2022/06/06	10	113.50	10	113.00	113.00	0	6,101	0.00%
2022/06/02	5	113.00	10	112.75	112.50	-5	6,122	-0.08%
2022/06/01	0	0.00	5	114.50	114.00	-5	6,132	-0.08%
2022/05/31	1	115.00	0	0.00	116.00	1	6,126	0.02%
2022/05/30	10	117.00	5	116.50	116.50	5	6,120	0.08%
2022/05/27	5	113.00	0	0.00	113.00	5	6,065	0.08%
2022/05/26	4	113.00	0	0.00	112.50	4	6,065	0.07%
2022/05/20	2	123.00	6	121.25	117.50	-4	5,961	-0.07%
2022/05/19	5	118.00	5	119.00	119.00	0	5,901	0.00%
2022/05/18	5	120.00	10	119.50	120.00	-5	5,866	-0.09%
2022/05/16	15	117.13	5	116.90	118.50	10	5,809	0.17%
2022/05/13	15	116.83	25	117.50	116.00	-10	5,750	-0.17%
2022/05/09	0	0.00	5	117.00	116.00	-5	5,528	-0.09%
2022/05/06	5	120.00	7	121.64	119.50	-2	5,498	-0.04%
2022/05/04	1	122.00	0	0.00	120.50	1	5,462	0.02%
2022/05/03	3	126.33	0	0.00	123.50	3	5,418	0.06%
2022/04/29	0	0.00	27	126.93	127.50	-27	5,388	-0.50%
2022/04/28	19	128.76	20	125.00	125.00	-1	5,336	-0.02%
2022/04/27	45	131.61	25	130.70	134.00	20	5,177	0.39%
2022/04/26	19	132.92	29	133.17	133.50	-10	5,001	-0.20%
2022/04/25	0	0.00	205	127.48	127.50	-205	4,210	-4.87%	大賣/鉅額交易
2022/04/22	1	128.00	3	130.50	128.50	-2	4,124	-0.05%
2022/04/21	22	130.86	22	132.20	127.50	0	4,080	0.00%
2022/04/20	25	131.90	10	133.75	131.00	15	4,037	0.37%
2022/04/19	54	133.68	71	133.49	133.50	-17	3,920	-0.43%
2022/04/18	439	133.33	243	133.20	132.50	196	3,801	5.16%	大買/大賣/鉅額交易
2022/04/15	149	131.70	144	131.74	130.50	5	3,517	0.14%	大買/大賣/
2022/04/14	74	123.14	19	123.16	124.00	55	3,058	1.80%
2022/04/13	5	118.00	5	118.00	117.50	0	2,849	0.00%
2022/04/12	0	0.00	13	116.96	118.50	-13	2,793	-0.47%
2022/04/11	8	115.00	0	0.00	115.00	8	2,716	0.29%
2022/04/01	0	0.00	5	111.50	115.50	-5	2,591	-0.19%
2022/03/29	7	117.86	21	116.05	113.50	-14	2,388	-0.59%
2022/03/28	91	118.07	118	119.10	121.50	-27	2,230	-1.21%	大賣/
2022/03/25	33	118.23	4	116.13	119.00	29	2,145	1.35%
2022/03/24	63	120.02	30	120.55	119.50	33	2,259	1.46%
2022/03/22	0	0.00	1	111.00	112.00	-1	2,223	-0.04%
2022/03/18	1	109.50	0	0.00	109.00	1	2,212	0.05%
2022/03/17	1	107.00	0	0.00	107.50	1	2,193	0.05%
2022/03/10	1	105.50	0	0.00	106.50	1	2,216	0.05%
2022/03/07	1	108.00	0	0.00	108.00	1	2,158	0.05%
2022/03/03	0	0.00	11	113.50	114.00	-11	2,133	-0.52%
2022/03/02	11	112.82	0	0.00	112.50	11	2,126	0.52%
2022/02/10	0	0.00	10	111.50	112.00	-10	2,366	-0.42%
2022/02/08	10	111.00	0	0.00	110.50	10	2,457	0.41%
2022/01/19	1	113.50	0	0.00	112.50	1	2,676	0.04%
2022/01/12	0	0.00	5	115.00	116.00	-5	2,715	-0.18%
2022/01/10	5	120.00	1	119.00	121.00	4	2,728	0.15%
2022/01/07	0	0.00	10	116.50	116.50	-10	2,746	-0.36%
2022/01/06	0	0.00	11	113.50	114.50	-11	2,795	-0.39%
2022/01/05	0	0.00	15	114.00	112.00	-15	2,868	-0.52%
2022/01/04	0	0.00	5	112.50	113.00	-5	2,989	-0.17%
2022/01/03	26	112.50	15	113.70	114.00	11	3,122	0.35%
2021/12/29	0	0.00	1	111.00	111.00	-1	4,067	-0.02%
2021/12/28	15	110.00	0	0.00	110.50	15	4,345	0.35%
2021/12/27	1	110.00	0	0.00	110.50	1	4,786	0.02%
2021/12/23	0	0.00	26	111.50	111.50	-26	5,554	-0.47%
2021/12/21	0	0.00	14	114.07	114.00	-14	5,597	-0.25%
2021/12/20	65	115.38	20	114.00	114.00	45	5,569	0.81%
2021/12/17	32	114.34	22	117.73	116.50	10	5,313	0.19%
2021/12/15	0	0.00	6	108.58	109.00	-6	5,101	-0.12%
2021/12/14	5	110.50	0	0.00	108.50	5	5,104	0.10%
2021/11/24	0	0.00	1	115.00	112.00	-1	5,212	-0.02%
2021/11/19	0	0.00	1	111.50	111.50	-1	5,154	-0.02%
2021/11/15	3	110.17	0	0.00	109.00	3	5,155	0.06%
2021/11/11	1	111.50	1	114.50	112.50	0	5,132	0.00%
2021/11/10	1	115.50	0	0.00	114.00	1	5,123	0.02%
2021/11/08	0	0.00	3	113.83	114.00	-3	5,101	-0.06%
2021/11/03	0	0.00	27	112.09	112.00	-27	5,088	-0.53%
2021/11/02	2	112.50	6	111.00	111.50	-4	5,088	-0.08%
2021/11/01	32	117.25	1	117.00	115.00	31	5,076	0.61%
2021/10/29	1	112.50	0	0.00	113.00	1	5,063	0.02%
2021/10/28	0	0.00	1	116.00	114.00	-1	5,017	-0.02%
2021/10/25	1	105.00	0	0.00	105.50	1	4,873	0.02%
2021/10/22	0	0.00	2	105.50	105.50	-2	4,896	-0.04%
2021/10/20	2	108.50	10	108.50	106.50	-8	4,874	-0.16%
2021/10/18	4	108.63	6	108.00	107.50	-2	4,837	-0.04%
2021/10/15	10	109.10	10	109.50	110.50	0	4,826	0.00%
2021/10/14	3	112.00	8	111.50	111.50	-5	4,733	-0.11%
2021/10/13	48	115.71	40	116.38	118.00	8	4,607	0.17%
2021/10/12	1	116.50	0	0.00	113.00	1	4,523	0.02%
2021/10/08	10	125.50	0	0.00	121.00	10	4,420	0.23%
2021/10/06	16	129.72	38	129.93	122.00	-22	4,053	-0.54%
2021/10/05	12	119.21	0	0.00	123.50	12	3,406	0.35%
2021/10/04	6	120.00	8	119.44	121.50	-2	3,164	-0.06%
2021/10/01	64	118.77	64	118.88	113.00	0	2,791	0.00%
2021/09/30	10	116.50	1	116.50	116.50	9	2,257	0.40%
2021/09/29	6	107.50	5	108.10	106.00	1	2,115	0.05%
2021/09/08	1	104.00	0	0.00	103.00	1	3,798	0.03%
2021/08/23	1	109.00	0	0.00	109.50	1	5,800	0.02%
2021/08/17	0	0.00	2	113.50	112.50	-2	5,908	-0.03%
2021/08/16	1	113.00	0	0.00	113.00	1	5,915	0.02%
2021/08/11	1	114.50	0	0.00	114.50	1	5,995	0.02%
2021/08/10	2	116.50	0	0.00	115.50	2	6,044	0.03%
2021/08/09	1	117.50	0	0.00	119.50	1	6,130	0.02%
2021/08/02	0	0.00	1	124.50	124.00	-1	6,996	-0.01%
2021/07/27	1	121.00	0	0.00	121.00	1	7,352	0.01%
2021/07/23	0	0.00	3	128.00	126.50	-3	7,531	-0.04%
2021/07/22	2	127.50	2	129.00	126.50	0	7,517	0.00%
2021/07/20	1	131.00	0	0.00	129.00	1	7,521	0.01%
2021/07/19	2	129.75	0	0.00	129.50	2	7,501	0.03%
2021/07/12	0	0.00	20	130.00	129.00	-20	7,844	-0.25%
2021/07/09	1	131.00	0	0.00	129.00	1	7,879	0.01%
2021/07/08	10	129.50	10	130.50	133.50	0	7,911	0.00%
2021/07/07	2	131.50	0	0.00	130.50	2	7,908	0.03%
2021/07/06	1	134.00	1	135.00	134.00	0	7,945	0.00%
2021/07/05	6	135.67	14	136.32	136.00	-8	7,924	-0.10%
2021/07/02	11	132.95	2	132.75	133.50	9	7,828	0.11%
2021/06/28	10	133.00	20	131.75	131.50	-10	7,515	-0.13%
2021/06/25	1	133.50	0	0.00	131.50	1	7,436	0.01%
2021/06/24	10	137.00	0	0.00	134.50	10	7,399	0.14%
2021/06/22	26	139.79	16	138.59	137.50	10	7,170	0.14%
2021/06/21	11	133.77	20	133.95	133.50	-9	6,799	-0.13%
2021/06/18	20	133.93	2	132.75	132.50	18	6,703	0.27%
2021/06/17	1	134.00	30	135.50	132.50	-29	6,614	-0.44%
2021/06/16	2	133.25	2	134.25	132.50	0	6,410	0.00%
2021/06/15	10	129.35	22	129.11	130.00	-12	6,149	-0.20%
2021/06/11	80	127.27	47	127.00	124.50	33	5,929	0.56%
2021/06/10	3	122.00	24	122.56	121.50	-21	5,562	-0.38%
2021/06/09	46	119.46	25	122.22	123.50	21	5,306	0.40%
2021/06/07	1	109.00	0	0.00	111.50	1	5,059	0.02%
2021/06/04	2	125.75	16	121.19	116.00	-14	4,986	-0.28%
2021/06/03	10	116.00	1	115.00	116.00	9	4,642	0.19%
2021/06/02	0	0.00	16	115.03	115.00	-16	4,624	-0.35%
2021/06/01	13	113.00	24	111.71	113.50	-11	4,574	-0.24%
2021/05/31	73	111.16	48	111.73	110.50	25	4,564	0.55%
2021/05/25	1	104.50	0	0.00	103.50	1	4,499	0.02%
2021/05/21	1	102.50	1	102.50	104.00	0	4,565	0.00%
2021/05/20	0	0.00	1	103.00	101.50	-1	4,619	-0.02%
2021/05/18	5	100.50	5	101.00	104.50	0	4,604	0.00%
2021/05/14	31	108.92	31	107.39	106.00	0	4,465	0.00%
2021/05/12	24	106.44	21	105.81	105.50	3	4,288	0.07%
2021/05/11	3	116.00	20	117.55	116.00	-17	4,090	-0.42%
2021/05/10	13	124.65	5	119.00	122.50	8	3,867	0.21%
2021/05/07	2	117.00	5	117.50	116.50	-3	3,558	-0.08%
2021/05/06	138	114.04	128	115.35	119.00	10	3,469	0.29%	大買/大賣/
2021/05/03	0	0.00	1	119.00	112.00	-1	3,386	-0.03%
2021/04/27	0	0.00	22	115.55	114.00	-22	3,268	-0.67%
2021/04/26	22	115.68	0	0.00	115.00	22	3,267	0.67%
2021/04/23	1	112.00	0	0.00	112.00	1	3,305	0.03%
2021/04/22	0	0.00	20	113.00	112.00	-20	3,332	-0.60%
2021/04/21	33	118.11	12	116.00	116.50	21	3,284	0.64%
2021/04/20	0	0.00	5	120.00	117.50	-5	3,261	-0.15%
2021/04/19	33	118.35	91	117.42	119.00	-58	3,242	-1.79%
2021/04/16	70	114.46	8	114.19	114.00	62	3,150	1.97%
2021/04/13	5	113.00	0	0.00	110.50	5	3,157	0.16%
2021/04/07	1	108.00	0	0.00	108.00	1	3,132	0.03%
2021/03/31	0	0.00	11	108.00	106.00	-11	3,224	-0.34%
2021/03/30	48	106.70	35	106.61	108.50	13	3,245	0.40%
2021/03/24	0	0.00	2	108.00	106.00	-2	3,537	-0.06%
2021/03/23	0	0.00	1	109.50	109.50	-1	3,558	-0.03%
2021/03/22	0	0.00	1	111.00	111.00	-1	3,572	-0.03%
2021/03/04	0	0.00	2	115.00	113.00	-2	4,113	-0.05%
2021/02/25	0	0.00	1	114.00	115.00	-1	4,307	-0.02%
2021/02/24	2	114.00	0	0.00	114.00	2	4,359	0.05%
2021/02/19	1	111.00	1	111.50	111.50	0	4,314	0.00%
2021/02/17	0	0.00	1	106.00	108.00	-1	4,402	-0.02%
2021/01/29	1	102.50	0	0.00	100.50	1	4,630	0.02%
2021/01/25	3	111.00	4	109.00	110.50	-1	4,821	-0.02%
2021/01/12	0	0.00	1	103.50	101.50	-1	4,904	-0.02%
2021/01/08	1	110.00	0	0.00	109.00	1	4,914	0.02%
2021/01/05	3	110.50	0	0.00	110.00	3	5,662	0.05%
2020/12/28	0	0.00	10	109.50	110.00	-10	6,673	-0.15%
2020/12/23	10	114.50	0	0.00	113.50	10	7,092	0.14%
2020/12/22	1	118.50	23	120.22	113.50	-22	7,963	-0.28%
2020/12/21	23	118.50	5	118.00	118.50	18	7,993	0.23%
2020/12/18	6	115.08	0	0.00	112.00	6	8,037	0.07%
2020/12/17	0	0.00	1	110.50	110.50	-1	8,124	-0.01%
2020/11/30	0	0.00	1	131.00	130.50	-1	11,330	-0.01%
2020/11/27	0	0.00	20	127.75	129.00	-20	11,394	-0.18%
2020/11/26	21	127.26	0	0.00	127.00	21	11,696	0.18%
2020/11/24	1	121.50	0	0.00	120.00	1	12,092	0.01%
2020/11/23	0	0.00	1	122.00	122.00	-1	12,418	-0.01%
2020/11/18	0	0.00	2	124.50	124.50	-2	13,059	-0.02%
2020/11/10	1	131.50	0	0.00	130.50	1	13,956	0.01%
2020/11/09	0	0.00	20	134.50	134.00	-20	14,046	-0.14%
2020/11/05	5	130.50	5	131.50	130.00	0	14,170	0.00%
2020/11/02	5	128.00	0	0.00	127.50	5	14,818	0.03%
2020/10/16	26	135.62	5	135.00	134.50	21	15,822	0.13%
2020/10/15	0	0.00	11	140.32	138.00	-11	15,821	-0.07%
2020/10/14	16	140.53	270	140.57	141.50	-254	15,766	-1.61%	大賣/鉅額交易
2020/10/13	293	144.01	31	140.10	139.50	262	15,613	1.68%	大買/鉅額交易
2020/10/12	2	136.50	2	138.00	139.00	0	15,189	0.00%
2020/10/07	8	137.13	8	139.19	135.50	0	15,128	0.00%
2020/10/06	5	138.50	0	0.00	138.00	5	14,831	0.03%
2020/09/28	2	124.00	5	123.00	124.00	-3	14,564	-0.02%
2020/09/25	4	131.50	1	135.50	123.50	3	14,299	0.02%
2020/09/23	1	130.00	3	132.67	133.00	-2	13,238	-0.02%
2020/09/22	2	130.00	5	129.30	130.00	-3	13,125	-0.02%
2020/09/16	5	132.50	1	132.00	132.00	4	12,394	0.03%
2020/09/14	1	130.00	1	128.00	129.00	0	12,154	0.00%
2020/09/11	10	131.00	23	134.46	130.50	-13	11,857	-0.11%
2020/09/10	15	133.70	12	132.46	133.50	3	11,230	0.03%
2020/09/09	0	0.00	26	131.44	134.00	-26	10,947	-0.24%
2020/09/08	8	127.00	7	128.00	127.00	1	10,630	0.01%
2020/09/07	3	134.33	58	131.97	132.50	-55	10,371	-0.53%
2020/09/04	20	124.00	30	124.83	124.00	-10	9,944	-0.10%
2020/09/03	6	124.58	0	0.00	124.50	6	9,887	0.06%
2020/09/02	36	123.38	0	0.00	123.50	36	9,735	0.37%
2020/09/01	0	0.00	20	122.15	120.00	-20	9,670	-0.21%
2020/08/31	0	0.00	1	118.50	123.00	-1	9,339	-0.01%
2020/08/28	10	113.50	0	0.00	113.50	10	8,874	0.11%
2020/08/27	21	113.12	31	116.13	113.50	-10	8,776	-0.11%
2020/08/26	10	113.00	8	109.25	113.50	2	8,455	0.02%
2020/08/25	4	108.63	23	109.37	108.00	-19	8,298	-0.23%
2020/08/24	69	106.47	30	106.67	108.00	39	8,316	0.47%
2020/08/21	36	102.50	0	0.00	102.50	36	8,429	0.43%
2020/08/20	16	100.32	6	100.87	99.00	10	8,356	0.12%
2020/08/19	0	0.00	60	106.63	105.50	-60	8,192	-0.73%
2020/08/18	30	106.03	74	107.03	105.00	-44	8,084	-0.54%
2020/08/17	27	100.65	4	100.25	101.00	23	7,657	0.30%
2020/08/14	16	99.39	0	0.00	98.50	16	7,612	0.21%
2020/08/13	0	0.00	2	98.15	99.40	-2	7,588	-0.03%
2020/08/12	5	99.60	13	99.25	98.20	-8	7,538	-0.11%
2020/08/11	17	98.71	16	99.31	99.10	1	7,552	0.01%
2020/08/10	41	99.48	106	100.07	98.40	-65	7,429	-0.87%	大賣/
2020/08/07	197	97.69	141	98.17	100.00	56	7,137	0.78%	大買/大賣/
2020/08/06	32	94.13	33	94.72	93.70	-1	6,803	-0.01%
2020/08/05	63	93.79	1	93.50	93.60	62	6,815	0.91%
2020/08/04	12	95.01	12	95.63	94.00	0	6,837	0.00%
2020/08/03	4	92.68	2	93.15	93.00	2	6,713	0.03%
2020/07/31	3	92.10	21	93.50	92.20	-18	6,772	-0.27%
2020/07/30	47	95.22	101	95.30	93.50	-54	7,089	-0.76%	大賣/
2020/07/29	120	94.32	11	93.94	92.80	109	7,121	1.53%	大買/鉅額交易
2020/07/28	1	89.70	0	0.00	87.60	1	6,862	0.01%
2020/07/23	0	0.00	1	88.50	89.60	-1	6,813	-0.01%
2020/07/22	2	91.15	111	89.78	88.40	-109	6,770	-1.61%	大賣/鉅額交易
2020/07/21	111	88.87	0	0.00	89.10	111	6,617	1.68%	大買/鉅額交易
2020/07/20	0	0.00	21	86.64	87.90	-21	6,546	-0.32%
2020/07/17	21	88.84	1	86.20	86.60	20	6,502	0.31%
2020/07/16	50	87.65	50	87.01	88.00	0	6,434	0.00%
2020/07/15	18	88.07	20	87.72	85.50	-2	6,338	-0.03%
2020/07/14	5	83.96	5	84.74	83.70	0	6,094	0.00%
2020/07/13	0	0.00	5	86.64	84.50	-5	6,103	-0.08%
2020/07/10	6	84.28	15	86.47	85.20	-9	6,061	-0.15%
2020/07/09	10	83.70	11	83.95	83.70	-1	5,844	-0.02%
2020/07/08	5	81.00	10	81.55	82.50	-5	5,863	-0.09%
2020/07/07	31	81.81	30	83.33	81.50	1	5,885	0.02%
2020/07/06	21	85.00	0	0.00	85.00	21	5,861	0.36%
2020/07/01	0	0.00	2	85.40	85.40	-2	6,078	-0.03%
2020/06/30	2	83.80	0	0.00	83.80	2	6,148	0.03%
2020/06/29	1	85.20	0	0.00	85.00	1	6,218	0.02%
2020/06/24	0	0.00	15	86.40	86.10	-15	6,224	-0.24%
2020/06/22	0	0.00	5	86.50	87.10	-5	6,343	-0.08%
2020/06/11	1	90.20	0	0.00	87.40	1	7,441	0.01%
2020/06/10	22	91.03	39	92.40	91.00	-17	7,668	-0.22%
2020/06/09	20	91.70	1	93.00	91.70	19	8,053	0.24%
2020/06/08	11	92.79	5	92.90	92.90	6	8,207	0.07%
2020/06/05	10	90.72	0	0.00	91.40	10	8,337	0.12%
2020/05/29	5	92.78	10	93.13	89.50	-5	8,748	-0.06%
2020/05/28	9	92.37	5	92.94	91.80	4	8,599	0.05%
2020/05/27	0	0.00	1	88.00	87.50	-1	8,429	-0.01%
2020/05/26	10	87.40	10	86.40	86.40	0	8,592	0.00%
2020/05/20	0	0.00	8	87.20	84.60	-8	8,723	-0.09%
2020/05/19	8	88.56	0	0.00	86.50	8	8,637	0.09%
2020/05/18	13	84.20	13	84.62	87.70	0	8,557	0.00%
2020/05/15	5	85.40	5	82.70	83.20	0	8,482	0.00%
2020/05/14	1	86.10	45	85.04	84.20	-44	8,460	-0.52%
2020/05/13	18	87.23	49	86.02	85.90	-31	8,343	-0.37%
2020/05/12	0	0.00	10	87.40	87.40	-10	8,258	-0.12%
2020/05/08	10	89.69	10	89.60	89.60	0	8,130	0.00%
2020/05/07	1	90.10	0	0.00	90.00	1	8,072	0.01%
2020/05/06	75	92.12	265	92.58	88.50	-190	7,962	-2.39%	大賣/鉅額交易
2020/05/05	230	91.14	6	85.35	91.30	224	7,567	2.96%	大買/鉅額交易
2020/05/04	20	84.21	0	0.00	83.00	20	7,113	0.28%
2020/04/30	6	83.63	0	0.00	83.80	6	7,022	0.09%
2020/04/28	14	82.31	0	0.00	82.50	14	6,967	0.20%
2020/04/27	8	80.00	0	0.00	80.00	8	6,962	0.11%
2020/04/24	0	0.00	8	79.24	78.60	-8	6,939	-0.12%
2020/04/23	0	0.00	1	81.20	80.50	-1	6,897	-0.01%
2020/04/21	4	83.58	0	0.00	80.90	4	6,863	0.06%
2020/04/16	2	83.40	0	0.00	83.70	2	6,962	0.03%
2020/04/15	6	81.97	0	0.00	82.80	6	6,954	0.09%
2020/04/09	0	0.00	15	81.43	81.30	-15	6,781	-0.22%
2020/04/08	8	83.78	0	0.00	84.30	8	6,713	0.12%
2020/04/07	0	0.00	1	84.00	83.00	-1	6,658	-0.02%
2020/04/06	4	81.20	0	0.00	81.80	4	6,569	0.06%
2020/04/01	5	78.64	0	0.00	78.90	5	6,473	0.08%
2020/03/31	4	76.90	0	0.00	77.70	4	6,388	0.06%
2020/03/30	6	75.00	6	74.10	74.10	0	6,324	0.00%
2020/03/26	6	75.80	6	77.10	75.80	0	6,378	0.00%
2020/03/25	6	75.30	7	76.57	75.30	-1	6,323	-0.02%
2020/03/23	1	69.00	1	71.50	72.50	0	6,196	0.00%
2020/03/20	1	73.00	1	75.00	73.00	0	6,100	0.00%
2020/03/19	7	78.43	6	73.00	71.60	1	5,881	0.02%
2020/03/18	5	79.50	5	81.00	79.50	0	5,633	0.00%
2020/03/17	5	84.00	5	78.60	78.60	0	5,468	0.00%
2020/03/12	2	79.90	0	0.00	81.00	2	4,251	0.05%
2020/03/11	10	84.10	22	82.55	83.00	-12	4,036	-0.30%
2020/03/10	36	80.99	26	81.09	83.30	10	3,777	0.26%
2020/03/09	50	80.06	50	80.07	78.60	0	3,560	0.00%
2020/02/27	1	79.20	40	79.43	73.60	-39	2,709	-1.44%
2020/02/26	10	75.10	11	76.48	77.00	-1	2,456	-0.04%
2020/02/24	0	0.00	11	73.52	73.20	-11	2,209	-0.50%
2020/02/21	11	73.01	0	0.00	73.10	11	2,184	0.50%
2020/02/17	10	70.80	10	71.70	72.30	0	2,152	0.00%
2020/02/10	0	0.00	2	66.10	67.80	-2	2,236	-0.09%
2020/01/17	6	71.80	6	72.30	71.80	0	2,589	0.00%
2020/01/16	20	71.80	20	72.20	72.60	0	2,596	0.00%
2020/01/13	0	0.00	6	75.93	72.50	-6	2,575	-0.23%
2020/01/08	6	68.48	0	0.00	68.00	6	2,370	0.25%
2020/01/06	0	0.00	5	71.12	71.10	-5	2,437	-0.21%
2020/01/03	0	0.00	1	72.00	71.40	-1	2,505	-0.04%
2019/12/30	23	73.05	22	72.99	72.30	1	2,545	0.04%
2019/12/26	1	72.30	0	0.00	72.10	1	2,562	0.04%
2019/12/25	6	73.83	35	73.59	72.60	-29	2,559	-1.13%
2019/12/24	35	75.13	12	75.03	75.00	23	2,531	0.91%
2019/12/23	27	75.25	60	74.81	75.80	-33	2,496	-1.32%
2019/12/20	50	73.61	0	0.00	73.20	50	2,407	2.08%
2019/12/18	20	72.80	20	73.26	73.20	0	2,448	0.00%
2019/12/13	40	71.73	40	72.70	72.10	0	2,561	0.00%
2019/12/11	0	0.00	20	71.64	71.20	-20	2,681	-0.75%
2019/12/10	31	71.93	11	71.85	71.80	20	2,719	0.74%
2019/12/06	5	71.00	1	71.50	71.00	4	2,801	0.14%
2019/12/04	5	71.00	0	0.00	71.20	5	2,892	0.17%
2019/12/03	0	0.00	10	71.50	71.50	-10	2,916	-0.34%
2019/11/27	5	73.10	0	0.00	73.10	5	3,066	0.16%
2019/11/26	2	73.95	2	74.10	73.80	0	3,088	0.00%
2019/11/15	0	0.00	10	73.70	72.80	-10	3,217	-0.31%
2019/11/14	10	72.65	0	0.00	72.50	10	3,203	0.31%
2019/11/13	10	74.60	0	0.00	74.20	10	3,175	0.31%
2019/11/12	0	0.00	21	74.64	74.60	-21	3,174	-0.66%
2019/11/11	11	73.69	30	72.83	73.00	-19	3,136	-0.61%
2019/11/08	25	76.60	40	77.08	75.60	-15	3,100	-0.48%
2019/11/07	45	76.32	0	0.00	76.30	45	3,072	1.46%
2019/11/06	31	76.30	16	75.82	75.20	15	3,027	0.50%
2019/11/05	16	74.96	21	76.21	75.00	-5	2,937	-0.17%
2019/11/01	31	72.45	35	72.66	72.80	-4	2,777	-0.14%
2019/10/31	2	72.60	0	0.00	71.30	2	2,826	0.07%
2019/10/25	4	72.00	0	0.00	71.50	4	3,007	0.13%
2019/10/23	4	73.63	0	0.00	73.50	4	3,136	0.13%
2019/10/15	7	76.41	20	78.39	76.00	-13	4,065	-0.32%
2019/10/14	27	78.30	5	79.30	77.60	22	4,178	0.53%
2019/10/09	10	76.90	35	76.83	77.40	-25	4,093	-0.61%
2019/10/08	35	76.93	10	76.30	76.20	25	4,021	0.62%
2019/10/07	25	75.31	20	75.25	75.10	5	3,963	0.13%
2019/10/02	76	76.18	86	75.94	75.30	-10	4,017	-0.25%
2019/10/01	10	75.50	0	0.00	75.30	10	4,009	0.25%
2019/09/26	40	77.23	124	76.36	75.30	-84	4,005	-2.10%	大賣/
2019/09/25	85	76.82	20	76.99	76.80	65	3,976	1.63%
2019/09/24	154	77.03	155	77.34	77.00	-1	3,966	-0.03%	大買/大賣/
2019/09/23	10	75.84	10	76.00	75.80	0	3,918	0.00%
2019/09/20	0	0.00	25	76.30	75.80	-25	3,914	-0.64%
2019/09/19	0	0.00	100	77.61	76.30	-100	3,899	-2.56%
2019/09/18	145	78.28	0	0.00	77.70	145	3,860	3.76%	大買/鉅額交易
2019/09/16	0	0.00	10	78.50	77.50	-10	3,934	-0.25%
2019/09/12	10	77.60	30	77.00	76.80	-20	3,825	-0.52%
2019/09/11	40	76.36	25	76.03	76.60	15	3,803	0.39%
2019/09/10	10	75.40	50	75.48	74.80	-40	3,744	-1.07%
2019/09/09	50	75.95	0	0.00	75.20	50	3,710	1.35%
2019/09/06	20	75.50	20	76.10	76.00	0	3,696	0.00%
2019/09/03	15	74.90	10	73.80	74.10	5	3,726	0.13%
2019/09/02	0	0.00	4	70.73	71.60	-4	3,675	-0.11%
2019/08/30	0	0.00	1	69.90	69.30	-1	3,729	-0.03%
2019/08/29	0	0.00	1	68.20	69.10	-1	3,896	-0.03%
2019/08/28	3	69.17	0	0.00	68.00	3	3,922	0.08%
2019/08/27	0	0.00	1	71.90	70.00	-1	3,929	-0.03%
2019/08/23	10	72.00	10	70.00	71.50	0	3,993	0.00%
2019/08/22	2	71.85	0	0.00	71.30	2	3,966	0.05%
2019/08/21	1	73.20	0	0.00	73.00	1	3,928	0.03%
2019/08/20	1	72.30	0	0.00	72.10	1	3,923	0.03%
2019/08/16	0	0.00	1	72.80	73.50	-1	3,934	-0.03%
2019/08/15	1	71.00	0	0.00	71.40	1	3,938	0.03%
2019/08/08	0	0.00	1	74.50	74.30	-1	4,088	-0.02%
2019/08/07	0	0.00	1	73.80	72.10	-1	4,098	-0.02%
2019/08/05	1	73.40	0	0.00	72.90	1	4,117	0.02%
2019/08/02	0	0.00	10	73.05	73.40	-10	4,112	-0.24%
2019/08/01	10	76.85	21	76.27	75.40	-11	4,051	-0.27%
2019/07/31	0	0.00	40	76.85	76.60	-40	4,034	-0.99%
2019/07/30	3	77.20	0	0.00	75.80	3	4,001	0.07%
2019/07/26	17	81.34	16	81.46	81.60	1	3,842	0.03%
2019/07/25	55	80.16	0	0.00	79.80	55	3,739	1.47%
2019/07/24	2	79.95	2	81.00	79.80	0	3,714	0.00%
2019/07/23	2	79.35	0	0.00	79.00	2	3,639	0.05%
2019/07/22	2	78.65	0	0.00	78.80	2	3,615	0.06%
2019/07/18	1	78.60	1	79.90	76.80	0	3,515	0.00%
2019/07/16	25	73.56	25	74.30	74.00	0	2,902	0.00%
2019/07/04	0	0.00	1	69.40	69.00	-1	2,863	-0.03%
2019/07/03	1	67.20	0	0.00	67.10	1	2,838	0.04%
2019/06/25	0	0.00	1	66.90	66.20	-1	3,000	-0.03%
2019/06/21	2	67.90	0	0.00	66.90	2	2,962	0.07%
2019/06/13	0	0.00	2	70.50	69.60	-2	3,325	-0.06%
2019/06/11	2	69.80	1	70.00	69.30	1	3,206	0.03%
2019/06/06	0	0.00	11	69.12	68.70	-11	3,137	-0.35%
2019/06/05	10	66.70	11	68.68	68.60	-1	3,078	-0.03%
2019/06/03	0	0.00	30	65.75	64.10	-30	2,900	-1.03%
2019/05/31	30	65.60	0	0.00	65.40	30	2,850	1.05%
2019/05/29	16	62.31	15	62.83	62.10	1	2,775	0.04%
2019/05/22	0	0.00	5	63.40	62.40	-5	2,851	-0.18%
2019/05/20	21	65.18	15	65.88	64.40	6	2,977	0.20%
2019/05/16	0	0.00	1	62.20	60.00	-1	2,945	-0.03%
2019/05/15	5	61.80	5	62.10	62.60	0	2,945	0.00%
2019/05/03	0	0.00	1	63.50	63.50	-1	3,946	-0.03%
2019/04/30	10	61.70	0	0.00	60.90	10	4,023	0.25%
2019/04/29	1	62.40	0	0.00	62.00	1	4,088	0.02%
2019/04/26	3	63.50	7	63.00	62.40	-4	4,083	-0.10%
2019/04/25	1	67.00	0	0.00	64.60	1	4,066	0.02%
2019/04/24	3	69.27	0	0.00	68.40	3	4,033	0.07%
2019/04/12	2	71.95	20	72.86	71.90	-18	4,313	-0.42%
2019/04/11	20	75.90	13	74.90	74.00	7	4,398	0.16%
2019/04/09	10	73.80	0	0.00	73.60	10	4,515	0.22%
2019/04/08	0	0.00	5	74.70	74.10	-5	4,521	-0.11%
2019/04/03	10	74.10	89	73.02	73.70	-79	4,517	-1.75%
2019/04/02	10	72.70	53	72.17	72.00	-43	4,550	-0.95%
2019/04/01	4	71.70	5	73.80	71.70	-1	4,815	-0.02%
2019/03/29	10	73.10	10	73.90	74.00	0	4,907	0.00%
2019/03/28	4	71.78	1	71.40	71.40	3	4,929	0.06%
2019/03/27	2	73.40	0	0.00	72.80	2	4,948	0.04%
2019/03/25	11	74.68	88	74.21	74.00	-77	5,074	-1.52%
2019/03/22	149	76.46	52	76.80	76.30	97	5,057	1.92%	大買/
2019/03/21	21	76.98	31	77.39	74.20	-10	5,039	-0.20%
2019/03/20	117	75.48	35	76.02	75.80	82	4,979	1.65%	大買/
2019/03/19	40	71.46	11	70.51	72.50	29	4,803	0.60%
2019/03/18	0	0.00	2	69.55	69.40	-2	4,713	-0.04%
2019/03/15	0	0.00	2	69.20	69.00	-2	4,770	-0.04%
2019/03/14	3	68.20	0	0.00	68.20	3	4,799	0.06%
2019/03/13	0	0.00	2	69.55	69.00	-2	4,848	-0.04%
2019/03/12	0	0.00	1	69.30	69.10	-1	4,923	-0.02%
2019/03/11	0	0.00	1	70.10	69.00	-1	5,007	-0.02%
2019/03/05	0	0.00	1	69.20	68.90	-1	5,601	-0.02%
2019/03/04	0	0.00	1	70.40	69.10	-1	5,658	-0.02%
2019/02/20	11	70.10	14	70.10	70.10	-3	6,103	-0.05%
2019/02/19	38	71.41	28	72.18	70.10	10	6,159	0.16%
2019/02/18	10	68.20	20	68.85	68.50	-10	6,167	-0.16%
2019/02/15	5	68.84	17	69.56	68.20	-12	6,632	-0.18%
2019/02/13	3	69.13	0	0.00	68.70	3	6,744	0.04%
2019/02/12	2	69.90	1	71.90	70.00	1	6,721	0.01%
2019/02/11	8	69.75	2	70.50	69.90	6	6,675	0.09%
2019/01/30	3	67.93	0	0.00	65.80	3	6,692	0.04%
2019/01/25	3	65.30	0	0.00	64.40	3	6,929	0.04%
2019/01/24	7	64.20	1	65.60	65.60	6	6,718	0.09%
2019/01/23	0	0.00	3	59.17	60.00	-3	6,490	-0.05%
2019/01/22	0	0.00	2	56.05	56.30	-2	6,503	-0.03%
2019/01/21	2	54.55	0	0.00	55.20	2	6,652	0.03%
2019/01/18	0	0.00	1	57.60	58.10	-1	6,676	-0.01%
2019/01/16	1	58.00	0	0.00	57.80	1	6,925	0.01%
2019/01/15	2	56.55	4	55.83	56.50	-2	7,096	-0.03%
2019/01/11	6	55.35	1	54.60	54.60	5	7,486	0.07%
2019/01/09	0	0.00	5	53.20	53.00	-5	7,830	-0.06%
2019/01/08	1	52.50	0	0.00	52.50	1	7,968	0.01%
2019/01/07	1	53.90	0	0.00	52.80	1	8,129	0.01%
2019/01/04	2	56.00	0	0.00	52.50	2	8,277	0.02%
2019/01/03	2	59.70	0	0.00	58.30	2	8,492	0.02%
2018/12/28	0	0.00	4	65.45	65.00	-4	8,801	-0.05%
2018/12/27	4	63.85	0	0.00	63.70	4	9,037	0.04%
2018/12/24	2	68.10	0	0.00	67.10	2	10,018	0.02%
2018/12/22	0	0.00	1	63.50	65.00	-1	10,207	-0.01%
2018/12/19	1	59.70	0	0.00	60.50	1	11,468	0.01%
2018/12/06	4	65.00	8	64.30	64.80	-4	14,114	-0.03%
2018/12/05	4	67.80	0	0.00	66.90	4	14,250	0.03%
2018/12/04	20	69.10	20	69.55	69.20	0	14,513	0.00%
2018/12/03	3	68.50	3	69.00	68.30	0	14,797	0.00%
2018/11/30	4	64.90	8	68.30	67.80	-4	14,973	-0.03%
2018/11/29	4	70.35	2	71.30	68.20	2	14,764	0.01%
2018/11/28	3	70.93	2	71.55	71.00	1	14,595	0.01%
2018/11/27	0	0.00	7	72.53	73.00	-7	14,535	-0.05%
2018/11/26	9	71.34	7	70.24	72.30	2	14,478	0.01%
2018/11/23	3	76.27	0	0.00	74.80	3	14,229	0.02%
2018/11/22	2	78.80	0	0.00	76.50	2	14,115	0.01%
2018/11/19	0	0.00	2	80.50	80.70	-2	14,004	-0.01%
2018/11/15	2	82.90	0	0.00	82.20	2	13,976	0.01%
2018/11/14	1	85.10	1	86.80	83.80	0	13,824	0.00%
2018/11/01	1	75.00	2	74.60	74.50	-1	12,665	-0.01%
2018/10/31	1	74.90	0	0.00	74.30	1	12,596	0.01%
2018/10/19	0	0.00	4	75.45	78.70	-4	11,432	-0.03%
2018/10/18	10	76.29	14	76.79	76.90	-4	11,219	-0.04%
2018/10/17	6	76.08	1	77.30	75.00	5	10,919	0.05%
2018/10/16	10	76.76	0	0.00	75.50	10	10,849	0.09%
2018/10/15	2	80.35	2	78.00	78.00	0	10,703	0.00%
2018/10/12	0	0.00	1	80.20	81.00	-1	10,551	-0.01%
2018/10/11	2	80.65	10	81.54	77.40	-8	10,349	-0.08%
2018/10/09	2	85.55	0	0.00	86.00	2	10,213	0.02%
2018/10/05	7	86.79	13	85.33	86.00	-6	9,870	-0.06%
2018/10/04	5	88.90	0	0.00	88.90	5	9,556	0.05%
2018/10/03	3	88.33	7	86.80	84.30	-4	9,225	-0.04%
2018/10/02	5	91.50	0	0.00	90.00	5	8,836	0.06%
2018/10/01	3	88.83	3	89.87	92.50	0	8,548	0.00%
2018/09/28	5	99.10	20	97.03	90.90	-15	8,092	-0.19%
2018/09/27	10	98.90	30	97.77	99.00	-20	7,571	-0.26%
2018/09/26	76	95.16	42	95.62	100.00	34	7,234	0.47%
2018/09/25	50	96.56	79	95.79	91.40	-29	6,718	-0.43%
2018/09/21	41	89.60	46	89.61	93.50	-5	6,141	-0.08%
2018/09/20	37	86.08	22	85.13	86.20	15	5,790	0.26%
2018/09/19	45	84.59	30	84.92	84.40	15	5,686	0.26%
2018/09/18	6	83.65	11	85.50	83.50	-5	5,687	-0.09%
2018/09/17	10	83.90	0	0.00	85.20	10	5,506	0.18%
2018/09/13	1	85.20	1	84.10	83.10	0	5,057	0.00%
2018/09/12	15	82.73	20	83.28	85.00	-5	4,890	-0.10%
2018/09/11	11	77.48	11	77.54	79.50	0	5,000	0.00%
2018/09/10	9	76.90	8	75.54	77.50	1	4,947	0.02%
2018/09/07	7	73.94	2	74.20	74.50	5	4,690	0.11%
2018/09/06	1	70.90	1	72.30	69.30	0	4,552	0.00%
2018/08/20	5	59.10	5	59.10	61.50	0	4,545	0.00%
2018/08/17	14	61.11	14	60.69	60.50	0	4,488	0.00%
2018/08/02	0	0.00	6	68.73	68.80	-6	4,448	-0.13%
2018/08/01	0	0.00	1	69.20	69.30	-1	4,488	-0.02%
2018/07/31	0	0.00	1	69.10	69.30	-1	4,509	-0.02%
2018/07/26	0	0.00	6	67.60	68.30	-6	4,516	-0.13%
2018/07/25	1	70.50	7	70.90	69.80	-6	4,465	-0.13%
2018/07/24	2	70.35	2	71.40	70.10	0	4,457	0.00%
2018/07/23	0	0.00	5	70.00	70.00	-5	4,763	-0.10%
2018/07/18	2	67.60	2	68.50	68.10	0	4,975	0.00%
2018/07/17	3	68.20	3	69.53	67.20	0	4,953	0.00%
2018/07/16	0	0.00	10	70.60	70.60	-10	4,762	-0.21%
2018/07/10	2	64.40	2	64.70	65.40	0	4,665	0.00%
2018/07/09	0	0.00	1	62.60	63.40	-1	4,700	-0.02%
2018/07/06	4	61.25	2	62.40	61.30	2	4,740	0.04%
2018/07/05	1	60.80	2	60.80	61.00	-1	5,370	-0.02%
2018/06/29	2	64.80	2	65.20	63.50	0	7,054	0.00%
2018/06/27	3	66.97	4	64.10	62.70	-1	8,332	-0.01%
2018/06/26	4	64.18	1	64.50	64.90	3	8,802	0.03%
2018/06/22	5	63.48	10	63.40	61.60	-5	8,963	-0.06%
2018/06/21	23	70.60	70	67.34	66.20	-47	9,315	-0.50%
2018/06/20	75	70.71	25	71.50	70.20	50	9,496	0.53%
2018/06/19	11	66.10	11	68.68	69.50	0	9,680	0.00%
2018/06/15	11	63.75	11	64.64	63.20	0	9,827	0.00%
2018/06/14	10	64.80	0	0.00	62.50	10	9,898	0.10%
2018/06/08	2	55.00	0	0.00	54.70	2	10,384	0.02%
2018/06/07	2	57.45	0	0.00	56.60	2	10,840	0.02%
2018/06/06	1	58.70	0	0.00	58.90	1	11,129	0.01%
2018/06/05	2	57.50	0	0.00	56.20	2	11,160	0.02%
2018/05/28	1	51.00	0	0.00	50.30	1	12,283	0.01%
2018/05/25	2	56.85	0	0.00	55.10	2	12,605	0.02%
2018/05/24	1	59.30	0	0.00	59.00	1	13,238	0.01%
2018/05/23	1	59.50	1	60.00	59.20	0	13,666	0.00%
2018/05/17	1	49.50	0	0.00	49.55	1	14,865	0.01%
2018/05/14	1	49.80	0	0.00	49.60	1	16,541	0.01%
2018/05/08	2	46.90	0	0.00	46.80	2	17,929	0.01%
2018/04/26	3	74.20	0	0.00	73.70	3	17,823	0.02%
2018/04/25	0	0.00	1	79.10	81.80	-1	17,643	-0.01%
2018/04/24	7	81.09	0	0.00	81.00	7	17,647	0.04%
2018/04/16	0	0.00	1	83.00	82.60	-1	18,044	-0.01%
2018/04/13	28	84.43	0	0.00	84.80	28	18,169	0.15%
2018/04/12	1	83.50	0	0.00	85.00	1	18,343	0.01%
2018/04/11	8	85.61	10	84.58	86.00	-2	18,776	-0.01%
2018/04/10	4	87.03	69	93.46	83.30	-65	18,412	-0.35%
2018/04/09	1	92.50	26	88.24	92.50	-25	17,913	-0.14%
2018/04/03	10	83.20	0	0.00	84.10	10	17,701	0.06%
2018/04/02	32	83.12	14	82.89	81.70	18	17,646	0.10%
2018/03/31	49	81.43	71	80.49	80.50	-22	17,313	-0.13%
2018/03/30	33	81.35	31	80.51	83.40	2	16,682	0.01%
2018/03/29	66	73.89	106	73.63	75.90	-40	15,958	-0.25%	大賣/
2018/03/28	15	70.10	12	69.27	69.00	3	15,366	0.02%
2018/03/27	70	70.72	22	70.51	69.50	48	15,310	0.31%
2018/03/26	32	69.21	31	69.08	70.00	1	15,026	0.01%
2018/03/23	46	66.65	78	65.31	67.50	-32	14,647	-0.22%
2018/03/22	182	68.15	137	68.07	65.70	45	14,338	0.31%	大買/大賣/
2018/03/21	18	66.61	36	66.14	65.70	-18	13,650	-0.13%
2018/03/20	4	63.90	3	63.50	64.30	1	13,424	0.01%
2018/03/19	57	64.40	12	65.52	63.10	45	13,399	0.34%
2018/03/16	2	62.10	2	61.70	61.20	0	13,028	0.00%
2018/03/15	8	61.36	3	61.90	61.40	5	12,907	0.04%
2018/03/14	2	60.50	3	61.03	61.00	-1	12,787	-0.01%
2018/03/13	32	63.71	16	62.18	60.00	16	12,630	0.13%
2018/03/12	6	61.38	3	59.77	62.90	3	12,141	0.02%
2018/03/09	1	58.00	0	0.00	57.20	1	11,822	0.01%
2018/03/07	5	60.70	0	0.00	58.00	5	11,607	0.04%
2018/03/06	8	60.35	8	60.11	60.70	0	11,486	0.00%
2018/03/05	1	57.50	1	58.60	59.00	0	11,234	0.00%
2018/03/02	3	62.77	8	62.16	61.80	-5	10,941	-0.05%
2018/03/01	1	62.20	7	61.91	63.50	-6	10,699	-0.06%
2018/02/27	12	61.80	4	62.78	62.50	8	10,391	0.08%
2018/02/26	8	56.44	9	56.37	59.00	-1	10,017	-0.01%
2018/02/23	21	62.70	35	65.38	56.50	-14	9,342	-0.15%
2018/02/22	49	60.92	35	61.20	62.70	14	8,886	0.16%
2018/02/21	9	56.00	17	54.32	57.00	-8	8,514	-0.09%
2018/02/12	2	49.98	7	50.67	51.90	-5	8,049	-0.06%
2018/02/09	26	44.36	9	47.30	47.20	17	7,837	0.22%
2018/02/08	27	46.78	37	46.78	46.30	-10	7,587	-0.13%
2018/02/07	13	51.57	9	51.67	48.95	4	7,199	0.06%
2018/02/06	8	53.66	7	54.26	52.20	1	6,565	0.02%
2018/02/05	4	56.13	7	56.60	58.00	-3	5,914	-0.05%
2018/02/02	8	51.31	11	52.05	52.80	-3	5,273	-0.06%
2018/02/01	3	48.00	3	43.65	48.00	0	4,891	0.00%
2018/01/31	3	43.65	0	0.00	43.65	3	4,577	0.07%
2018/01/29	1	38.00	1	40.60	39.70	0	4,515	0.00%
2018/01/22	0	0.00	2	39.45	39.45	-2	4,293	-0.05%
2018/01/19	0	0.00	1.1	39.86	37.55	-1.1	4,297	-0.02%
2018/01/18	2	35.50	0	0.00	37.50	2	4,220	0.05%
2018/01/17	0	0.00	2	31.40	34.10	-2	4,175	-0.05%
2018/01/15	2	36.65	0	0.00	36.65	2	3,832	0.05%
2018/01/11	0	0.00	2	45.20	45.20	-2	3,760	-0.05%
2018/01/10	0	0.00	13	38.00	41.10	-13	3,707	-0.35%
2018/01/09	13	37.09	2	37.40	37.40	11	3,597	0.31%
2018/01/05	2	27.70	0	0.00	30.95	2	3,223	0.06%
2018/01/04	0	0.00	2	27.43	28.15	-2	2,767	-0.07%
2018/01/03	0	0.00	2	24.93	25.60	-2	2,512	-0.08%
2018/01/02	1	22.85	4	21.60	23.30	-3	2,309	-0.13%