世紀鋼 (9958)-富邦-虎尾券商分點個股進出

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

世紀鋼

(9958)

可現股當沖

股價
212.0
漲跌
▼3.5
漲幅
-1.62%
成交量
7,046張
產業
上市鋼鐵類股▼1.34%
814人加入追蹤

立即追蹤
本地時間:14:30

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

世紀鋼 (9958)籌碼相關－富邦-虎尾券商分點個股進出

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

富邦-虎尾券商分點個股進出
富邦-虎尾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
2024/04/18	0	0.00	1	216.50	215.50	-1	6,969	-0.01%
2024/04/17	1	222.00	0	0.00	216.50	1	6,996	0.01%
2024/04/16	0	0.00	0.1	211.00	211.50	-0.1	7,118	0.00%
2024/04/15	0	0.00	2	213.00	210.00	-2	7,041	-0.03%
2024/04/11	4	204.75	4	207.25	200.50	0	6,878	0.00%
2024/04/10	2	222.00	1	222.50	222.50	1	6,709	0.01%
2024/04/09	0	0.00	1	212.50	212.00	-1	6,606	-0.02%
2024/04/08	1	212.00	0	0.00	213.50	1	6,659	0.02%
2024/04/03	2	214.75	0	0.00	216.00	2	6,637	0.03%
2024/04/02	0.1	213.93	0	0.00	212.50	0.1	6,604	0.00%
2024/03/29	1	220.00	1	222.00	218.50	0	6,595	0.00%
2024/03/28	1	224.00	0	0.00	221.00	1	6,601	0.02%
2024/03/27	2	224.00	0	0.00	221.50	2	6,580	0.03%
2024/03/26	1	241.00	3	234.83	228.50	-2	6,614	-0.03%
2024/03/25	2	238.00	1	238.50	237.50	1	6,471	0.02%
2024/03/22	3	223.50	2	219.50	221.00	1	6,440	0.02%
2024/03/21	4	219.13	4	219.63	219.50	0	6,438	0.00%
2024/03/20	0	0.00	0.1	203.00	207.50	-0.1	6,744	0.00%
2024/03/19	0	0.00	1	216.50	217.50	-1	6,635	-0.02%
2024/03/18	1	220.50	0	0.00	224.00	1	6,628	0.02%
2024/03/15	3	230.67	2	223.50	225.00	1	6,641	0.02%
2024/03/12	2	245.00	2	246.25	248.50	0	6,712	0.00%
2024/03/07	1	242.00	1	239.50	241.00	0	6,793	0.00%
2024/03/05	1	248.00	1	248.50	249.00	0	6,663	0.00%
2024/03/01	1	261.50	9	258.50	260.00	-8	6,539	-0.12%
2024/02/29	13	259.50	6	259.59	257.50	7	6,506	0.11%
2024/02/27	1	251.00	0	0.00	249.50	1	6,532	0.02%
2024/02/26	1	258.50	1	259.00	254.00	0	6,507	0.00%
2024/02/23	0	0.00	5	255.50	253.00	-5	6,487	-0.08%
2024/02/22	10	255.75	5	255.90	254.50	5	6,364	0.08%
2024/02/19	1	242.00	1	252.00	240.50	0	6,365	0.00%
2024/02/16	4	246.25	3	247.00	248.00	1	6,428	0.02%
2024/02/15	2	225.00	2	224.50	235.00	0	6,407	0.00%
2024/02/02	1	218.50	2	217.00	216.50	-1	6,768	-0.01%
2024/02/01	3	218.00	1	217.00	217.00	2	6,831	0.03%
2024/01/31	0	0.00	1	219.50	219.00	-1	6,912	-0.01%
2024/01/29	1	224.00	2	222.25	225.00	-1	6,876	-0.01%
2024/01/25	1	218.50	1	217.00	217.00	0	6,971	0.00%
2024/01/24	0	0.00	1	221.00	216.50	-1	7,217	-0.01%
2024/01/23	4	218.75	3	222.97	220.50	1	7,271	0.01%
2024/01/22	15	205.23	13	206.04	205.50	2	7,049	0.03%
2024/01/19	1	193.50	1	196.00	191.00	0	6,986	0.00%
2024/01/16	0	0.00	0	202.50	204.50	0	6,830	0.00%
2024/01/15	1	189.00	16	197.31	203.50	-15	6,744	-0.22%
2024/01/12	0	0.00	12	191.92	189.00	-12	6,546	-0.18%
2024/01/11	15	189.50	3	191.50	191.50	12	6,489	0.18%
2024/01/10	0	0.00	16	179.75	189.00	-16	6,488	-0.25%
2024/01/09	6	185.25	10	186.50	186.50	-4	6,323	-0.06%
2024/01/08	10	183.50	0	0.00	183.50	10	6,330	0.16%
2023/12/25	0.1	173.00	0	0.00	168.00	0.1	6,407	0.00%
2023/12/22	3	172.83	2	175.00	171.50	1	6,401	0.02%
2023/12/21	2	173.75	1	173.50	173.50	1	6,430	0.02%
2023/12/20	1	178.00	0	0.00	178.00	1	6,423	0.02%
2023/12/18	1	179.00	1	180.50	181.50	0	6,314	0.00%
2023/12/15	14	178.82	5	185.70	172.00	9	6,262	0.14%
2023/12/14	3	186.50	23	186.28	186.50	-20	5,929	-0.34%
2023/12/12	2	182.00	2	181.50	181.00	0	6,307	0.00%
2023/12/08	1	182.00	1	183.00	182.50	0	6,312	0.00%
2023/12/07	7	178.00	2	181.00	182.00	5	6,321	0.08%
2023/12/06	1	183.00	4	180.13	180.00	-3	6,256	-0.05%
2023/12/05	6	177.00	1	170.00	179.00	5	6,182	0.08%
2023/12/04	11	171.95	0	0.00	171.00	11	6,046	0.18%
2023/11/29	1	166.00	1	166.00	166.00	0	6,221	0.00%
2023/11/27	0	0.00	21	167.31	166.50	-21	6,305	-0.33%
2023/11/24	21	173.29	11	169.32	173.50	10	6,299	0.16%
2023/11/21	1	166.50	0	0.00	163.50	1	6,356	0.02%
2023/11/20	0	0.00	15	165.00	165.50	-15	6,356	-0.24%
2023/11/16	2	170.00	0	0.00	170.00	2	6,303	0.03%
2023/11/14	0	0.00	1	168.00	169.00	-1	6,146	-0.02%
2023/11/13	1	167.00	13	164.23	166.00	-12	6,074	-0.20%
2023/11/10	12	159.33	3	151.67	159.00	9	5,813	0.15%
2023/11/09	7	150.00	3	149.00	151.00	4	5,631	0.07%
2023/11/08	1	147.50	0	0.00	147.00	1	5,657	0.02%
2023/11/06	2	140.00	2	141.00	141.00	0	5,696	0.00%
2023/11/03	1	140.00	26	138.98	140.00	-25	5,700	-0.44%
2023/11/02	1	139.50	10	139.50	139.50	-9	5,716	-0.16%
2023/11/01	19	141.92	8	140.94	143.50	11	5,589	0.20%
2023/10/31	2	162.00	0	0.00	150.50	2	5,324	0.04%
2023/10/30	2	167.00	0	0.00	167.00	2	5,302	0.04%
2023/10/27	1	165.00	5	167.40	167.50	-4	5,387	-0.07%
2023/10/26	7	167.36	5	164.50	164.00	2	5,434	0.04%
2023/10/25	0	0.00	1	172.00	170.00	-1	5,423	-0.02%
2023/10/24	0	0.00	1	173.00	172.00	-1	5,466	-0.02%
2023/10/23	1	176.50	5	175.50	173.00	-4	5,583	-0.07%
2023/10/20	6	168.58	1	172.00	170.50	5	5,712	0.09%
2023/10/17	11	178.45	0	0.00	179.50	11	5,956	0.18%
2023/10/16	3	176.83	1	174.50	175.50	2	6,000	0.03%
2023/10/13	2	171.75	0	0.00	172.00	2	6,119	0.03%
2023/10/06	6	173.83	6.1	176.49	176.00	-0.1	6,735	0.00%
2023/10/05	4	176.88	1	180.50	175.00	3	6,810	0.04%
2023/10/04	2.1	181.89	1	179.00	182.00	1.1	6,988	0.02%
2023/10/03	1	179.00	1	179.50	176.50	0	7,197	0.00%
2023/10/02	1	185.00	0	0.00	182.50	1	7,640	0.01%
2023/09/25	10	177.50	0	0.00	177.50	10	8,099	0.12%
2023/09/21	9	181.61	4	183.63	181.00	5	8,655	0.06%
2023/09/20	7	185.71	2	187.50	183.00	5	8,701	0.06%
2023/09/19	1	188.00	1	187.00	187.00	0	8,614	0.00%
2023/09/18	3	191.00	6	189.25	188.00	-3	8,476	-0.04%
2023/09/15	6	174.58	14	182.18	178.50	-8	8,215	-0.10%
2023/09/14	2	167.50	3	165.83	167.50	-1	7,911	-0.01%
2023/09/13	2	159.75	21	161.05	160.50	-19	7,851	-0.24%
2023/09/12	5	166.00	0	0.00	165.50	5	7,792	0.06%
2023/09/11	1	169.50	1	169.50	170.00	0	7,726	0.00%
2023/09/08	0	0.00	1	166.00	166.50	-1	7,673	-0.01%
2023/09/07	6	164.83	1	165.00	165.50	5	7,677	0.07%
2023/09/06	1	171.00	1.5	170.50	166.00	-0.5	7,691	-0.01%
2023/09/05	2	165.00	3	163.83	165.00	-1	7,660	-0.01%
2023/09/04	1	158.00	1	161.50	159.00	0	7,600	0.00%
2023/08/31	1	159.50	2	160.00	160.00	-1	7,547	-0.01%
2023/08/30	1	157.00	0	0.00	157.50	1	7,489	0.01%
2023/08/29	3	155.33	2	154.25	157.00	1	7,445	0.01%
2023/08/28	4	150.50	1.1	149.95	150.00	2.9	7,327	0.04%
2023/08/25	1	140.50	1	142.50	144.00	0	7,256	0.00%
2023/08/24	0	0.00	1	143.00	142.50	-1	7,278	-0.01%
2023/08/22	1	140.50	0	0.00	138.00	1	7,463	0.01%
2023/08/21	0.6	138.67	0	0.00	138.50	0.6	7,474	0.01%
2023/08/17	1	142.00	1	143.00	143.50	0	7,497	0.00%
2023/08/10	7	144.79	0	0.00	145.00	7	7,284	0.10%
2023/08/09	0	0.00	3	156.67	151.50	-3	7,190	-0.04%
2023/08/08	3	159.50	0	0.00	157.00	3	7,172	0.04%
2023/08/04	7	151.57	0	0.00	153.00	7	7,112	0.10%
2023/07/31	2	161.00	0	0.00	160.50	2	7,087	0.03%
2023/07/28	6	161.25	0	0.00	165.50	6	7,045	0.09%
2023/07/27	0	163.50	0	0.00	163.50	0	7,092	0.00%
2023/07/26	0	0.00	14	169.00	164.00	-14	7,021	-0.20%
2023/07/25	0	0.00	3	157.00	164.50	-3	6,878	-0.04%
2023/07/24	4	159.63	4	154.00	158.50	0	6,735	0.00%
2023/07/21	3	148.17	2	149.50	149.50	1	6,458	0.02%
2023/07/20	2.5	147.00	1	146.50	147.50	1.5	6,443	0.02%
2023/07/19	1.2	144.57	0	0.00	142.50	1.2	6,420	0.02%
2023/07/18	2.3	144.57	3	147.83	141.50	-0.7	6,490	-0.01%
2023/07/17	9	149.83	28	148.21	149.00	-19	6,392	-0.30%
2023/07/14	3	146.83	2	143.50	144.00	1	6,242	0.02%
2023/07/13	10.8	146.61	40	145.88	144.50	-29.2	6,123	-0.48%
2023/07/12	55	142.75	0	0.00	143.00	55	5,938	0.93%
2023/07/11	8.2	143.30	0	0.00	140.50	8.2	5,853	0.14%
2023/07/10	4	145.88	13	145.12	146.00	-9	5,727	-0.16%
2023/07/07	21	143.36	18	139.33	144.00	3	5,747	0.05%
2023/07/06	21	135.43	2	135.50	136.50	19	5,326	0.36%
2023/06/30	3	130.00	4	132.13	136.00	-1	4,961	-0.02%
2023/06/29	0	0.00	9	127.22	129.50	-9	4,553	-0.20%
2023/06/28	3	117.50	1	115.50	118.00	2	4,363	0.05%
2023/06/26	1	112.50	0	0.00	112.50	1	4,252	0.02%
2023/06/21	1	112.00	0	0.00	112.00	1	4,249	0.02%
2023/06/09	0	0.00	2	115.00	116.00	-2	4,198	-0.05%
2023/06/08	5	112.00	5	111.00	110.00	0	4,149	0.00%
2023/06/07	0	0.00	1	112.00	112.50	-1	4,176	-0.02%
2023/05/31	3	110.00	3	109.00	109.00	0	4,137	0.00%
2023/05/29	0	0.00	1	111.00	109.50	-1	4,073	-0.02%
2023/05/25	1	98.80	0	0.00	98.60	1	3,868	0.03%
2023/05/24	1	98.70	0	0.00	98.60	1	3,857	0.03%
2023/05/23	3	103.50	3	101.50	101.00	0	3,851	0.00%
2023/05/22	5	102.50	5	103.00	102.50	0	3,926	0.00%
2023/05/12	3	99.00	3	99.70	100.00	0	3,985	0.00%
2023/05/11	3	100.00	5	100.30	100.00	-2	3,975	-0.05%
2023/05/09	5	106.10	3	103.33	103.00	2	3,939	0.05%
2023/05/08	3	112.17	10	110.00	109.00	-7	3,971	-0.18%
2023/05/04	5	116.00	7	115.07	117.50	-2	3,912	-0.05%
2023/05/03	2	116.50	6	115.00	116.00	-4	4,009	-0.10%
2023/04/28	2	110.50	0	0.00	110.50	2	3,980	0.05%
2023/04/27	0	0.00	1	110.00	108.50	-1	4,030	-0.02%
2023/04/26	2	111.25	0	0.00	111.00	2	4,020	0.05%
2023/04/24	2	115.00	0	0.00	113.50	2	3,966	0.05%
2023/04/21	5	114.70	0	0.00	115.00	5	3,934	0.13%
2023/04/18	0	0.00	25	117.00	114.00	-25	3,722	-0.67%
2023/04/17	25	115.90	0	0.00	115.50	25	3,711	0.67%
2023/04/14	1	112.00	2	112.50	112.00	-1	3,647	-0.03%
2023/04/13	9	113.17	5	111.50	112.50	4	3,634	0.11%
2023/04/12	13	108.35	14	109.79	112.50	-1	3,558	-0.03%
2023/04/11	0	0.00	1	104.01	106.00	-1	3,367	-0.03%
2023/04/10	6	106.42	6	105.42	105.00	0	3,443	0.00%
2023/04/07	1	100.00	6	100.85	102.50	-5	3,296	-0.15%
2023/04/06	1	97.00	0	0.00	98.00	1	3,247	0.03%
2023/03/31	2	94.20	0	0.00	94.60	2	3,358	0.06%
2023/03/30	1	91.50	0	0.00	92.40	1	3,436	0.03%
2023/03/28	1	96.80	0	0.00	96.50	1	3,430	0.03%
2023/03/21	1	98.50	0	0.00	98.50	1	3,565	0.03%
2023/03/15	3	98.57	2	98.20	97.90	1	3,776	0.03%
2023/03/13	1	97.80	0	0.00	102.00	1	3,864	0.03%
2023/03/10	2	99.15	1	98.70	98.50	1	3,921	0.03%
2023/03/09	1	104.00	0	0.00	102.50	1	3,897	0.03%
2023/03/08	1	106.00	0	0.00	105.00	1	3,900	0.03%
2023/03/07	0	0.00	1	107.00	107.00	-1	3,966	-0.03%
2023/02/24	1	104.00	1	104.00	104.00	0	4,103	0.00%
2023/02/23	0	106.50	1	106.50	106.50	-1	4,187	-0.02%
2023/02/22	0	0.00	0.5	105.00	106.00	-0.5	4,189	-0.01%
2023/02/21	0.5	107.00	1	104.50	105.50	-0.5	4,176	-0.01%
2023/02/20	0	0.00	1	103.00	106.50	-1	4,187	-0.02%
2023/02/17	1	102.00	0	0.00	102.50	1	4,128	0.02%
2023/02/13	1	97.00	0	0.00	96.90	1	4,129	0.02%
2023/02/09	1	98.00	0	0.00	97.70	1	4,117	0.02%
2023/02/06	1	100.00	2	105.50	99.60	-1	4,063	-0.02%
2023/02/02	1	104.50	1	106.00	105.50	0	4,028	0.00%
2023/02/01	20	105.50	20	103.50	105.00	0	3,987	0.00%
2023/01/31	0	0.00	1	99.30	99.10	-1	3,898	-0.03%
2023/01/30	5	96.00	5	96.20	95.80	0	3,893	0.00%
2023/01/17	0	0.00	1	95.00	95.00	-1	4,001	-0.02%
2023/01/12	1	92.60	0	0.00	92.60	1	4,140	0.02%
2023/01/09	6	92.58	6	92.77	93.30	0	4,100	0.00%
2023/01/06	0	90.30	0	0.00	89.80	0	4,022	0.00%
2022/12/28	7	91.86	8	92.06	91.90	-1	3,763	-0.03%
2022/12/26	1	86.60	3	86.90	86.20	-2	3,627	-0.06%
2022/12/23	14	89.56	13	89.07	88.90	1	3,619	0.03%
2022/12/22	2	88.00	1	87.30	90.00	1	3,537	0.03%
2022/12/21	5	85.10	5	84.10	83.70	0	3,507	0.00%
2022/12/20	1	82.10	0	82.60	81.70	1	3,520	0.03%
2022/12/19	1	85.50	0	0.00	85.50	1	3,524	0.03%
2022/12/15	0	90.50	0	0.00	90.90	0	3,556	0.00%
2022/12/09	0	0.00	1	89.00	88.50	-1	3,476	-0.03%
2022/12/06	0	0.00	2	90.50	90.20	-2	3,217	-0.06%
2022/12/02	1	89.90	1	89.90	88.70	0	3,095	0.00%
2022/11/30	0	0.00	1	85.10	85.00	-1	2,989	-0.03%
2022/11/29	1	85.50	0	0.00	85.10	1	2,969	0.03%
2022/11/25	0	0.00	1	81.40	80.50	-1	2,882	-0.03%
2022/11/22	1	86.60	1	83.10	82.90	0	2,816	0.00%
2022/11/21	0	0.00	1	85.00	86.30	-1	2,738	-0.04%
2022/11/18	1	80.00	0	0.00	79.50	1	2,648	0.04%
2022/11/17	0	0.00	1	81.70	82.00	-1	2,654	-0.04%
2022/11/16	2	82.80	0	0.00	81.90	2	2,656	0.08%
2022/11/15	0	0.00	1	82.50	81.80	-1	2,614	-0.04%
2022/11/14	2	81.65	1	81.20	81.70	1	2,645	0.04%
2022/11/08	1	81.50	1	79.80	80.20	0	2,979	0.00%
2022/11/04	0	78.80	0	0.00	78.50	0	2,964	0.00%
2022/11/01	0	0.00	1	79.10	78.90	-1	2,928	-0.03%
2022/10/31	4.3	78.48	0	0.00	77.00	4.3	2,895	0.15%
2022/10/28	0	0.00	1	81.00	80.80	-1	2,838	-0.04%
2022/10/27	0	0.00	1	80.80	81.20	-1	2,823	-0.04%
2022/10/26	0.1	78.30	0	0.00	80.00	0.1	2,780	0.00%
2022/10/25	0.1	77.40	3	78.13	80.00	-2.9	2,724	-0.11%
2022/10/21	0	0.00	1	73.20	73.60	-1	2,496	-0.04%
2022/10/20	0.1	69.50	0	0.00	71.60	0.1	2,421	0.00%
2022/10/19	1	71.40	1	70.30	70.40	0	2,376	0.00%
2022/10/17	0.1	64.50	0	0.00	64.80	0.1	2,358	0.00%
2022/10/14	0	65.80	0	0.00	65.40	0	2,359	0.00%
2022/10/13	0.2	64.35	0	0.00	63.40	0.2	2,375	0.01%
2022/10/12	0.1	65.40	0	0.00	65.30	0.1	2,390	0.00%
2022/09/29	0	0.00	2	64.45	62.10	-2	2,542	-0.08%
2022/09/27	0.1	66.10	0	0.00	66.80	0.1	2,548	0.00%
2022/09/26	0.1	69.10	0	0.00	66.40	0.1	2,544	0.00%
2022/09/23	0.1	73.92	2	71.80	70.40	-1.9	2,556	-0.08%
2022/09/22	25.1	76.50	25	76.64	76.20	0.1	2,561	0.00%
2022/09/21	0	80.00	0	0.00	78.30	0	2,574	0.00%
2022/09/20	0.1	78.80	0	0.00	77.90	0.1	2,636	0.00%
2022/09/19	5	82.70	5	81.90	80.80	0	2,673	0.00%
2022/09/12	7	82.89	5	80.90	83.70	2	2,837	0.07%
2022/09/08	0.1	83.10	0	0.00	83.20	0.1	2,926	0.00%
2022/09/07	0.1	80.90	0	0.00	80.50	0.1	2,967	0.00%
2022/09/05	1.1	83.91	0	0.00	83.00	1.1	3,182	0.03%
2022/09/01	0.2	86.03	1	85.70	85.30	-0.9	3,198	-0.03%
2022/08/31	2	87.00	1	87.00	87.30	1	3,214	0.03%
2022/08/30	5	85.80	5	86.00	86.50	0	3,228	0.00%
2022/08/26	1.1	88.50	0	0.00	86.10	1.1	3,237	0.03%
2022/08/25	1.1	87.62	1	88.70	87.70	0.1	3,223	0.00%
2022/08/24	2	88.80	0	0.00	88.20	2	3,225	0.06%
2022/08/23	0	0.00	1	86.10	86.60	-1	3,215	-0.03%
2022/08/19	40	85.90	40	86.01	86.50	0	3,243	0.00%
2022/08/18	3.1	82.87	1	82.00	83.90	2.1	3,198	0.07%
2022/08/17	2.1	91.52	1	91.70	88.00	1.1	3,013	0.04%
2022/08/12	5	100.00	5	100.00	100.00	0	2,906	0.00%
2022/08/11	5	99.00	5	99.40	99.10	0	2,927	0.00%
2022/08/10	5	100.50	5	101.50	101.00	0	2,940	0.00%
2022/08/04	0	97.20	0	0.00	97.20	0	3,186	0.00%
2022/07/25	3	101.50	3	101.00	100.00	0	3,457	0.00%
2022/07/22	2	99.00	2	98.50	98.00	0	3,576	0.00%
2022/07/14	0	96.50	0	0.00	96.30	0	4,833	0.00%
2022/07/13	5	99.10	5	98.60	96.40	0	4,957	0.00%
2022/07/12	0	0.00	1	99.20	98.00	-1	5,311	-0.02%
2022/07/06	1	109.50	130	109.00	106.50	-129	6,132	-2.10%	大賣/鉅額交易
2022/07/05	130	114.00	0	0.00	112.50	130	6,141	2.12%	大買/鉅額交易
2022/06/24	1	104.50	1	105.50	107.50	0	6,191	0.00%
2022/06/22	5	103.00	5	101.00	99.70	0	6,360	0.00%
2022/06/21	0	0.00	3	99.77	101.00	-3	6,577	-0.05%
2022/06/20	0	0.00	1	100.00	99.80	-1	6,562	-0.02%
2022/06/17	3	99.83	2	100.00	101.00	1	6,524	0.02%
2022/06/16	30	108.15	30	108.00	105.50	0	6,414	0.00%
2022/06/15	36	113.90	34	114.79	108.00	2	6,386	0.03%
2022/06/01	1	114.50	0	0.00	114.00	1	6,132	0.02%
2022/05/26	1	114.00	5	113.40	112.50	-4	6,065	-0.07%
2022/05/20	5	118.90	1	121.50	117.50	4	5,961	0.07%
2022/05/19	30	116.47	30	116.00	119.00	0	5,901	0.00%
2022/05/17	1	119.00	2	117.75	118.50	-1	5,839	-0.02%
2022/05/16	2	117.00	0	0.00	118.50	2	5,809	0.03%
2022/05/13	2	118.25	2	117.25	116.00	0	5,750	0.00%
2022/05/09	1	116.00	1	118.00	116.00	0	5,528	0.00%
2022/05/06	1	119.50	0	0.00	119.50	1	5,498	0.02%
2022/05/03	0	0.00	2	125.25	123.50	-2	5,418	-0.04%
2022/04/29	2	126.25	0	0.00	127.50	2	5,388	0.04%
2022/04/28	14	131.68	11	131.09	125.00	3	5,336	0.06%
2022/04/27	1	132.00	4	130.13	134.00	-3	5,177	-0.06%
2022/04/26	70	134.43	69	135.46	133.50	1	5,001	0.02%
2022/04/25	1	123.50	3	126.50	127.50	-2	4,210	-0.05%
2022/04/22	80	128.50	80	128.31	128.50	0	4,124	0.00%
2022/04/21	0	0.00	2	130.50	127.50	-2	4,080	-0.05%
2022/04/20	1	134.00	0	0.00	131.00	1	4,037	0.02%
2022/04/19	3	132.00	3	133.00	133.50	0	3,920	0.00%
2022/04/18	33	134.41	32	131.75	132.50	1	3,801	0.03%
2022/04/15	746	130.00	757	132.14	130.50	-11	3,517	-0.31%	大買/大賣/
2022/04/14	24	124.17	46	124.05	124.00	-22	3,058	-0.72%
2022/04/11	1	115.50	0	0.00	115.00	1	2,716	0.04%
2022/04/07	28	115.00	10	114.60	112.00	18	2,655	0.68%
2022/04/06	0	0.00	1	114.50	115.00	-1	2,628	-0.04%
2022/04/01	0	0.00	1	115.50	115.50	-1	2,591	-0.04%
2022/03/31	1	115.50	0	0.00	111.00	1	2,490	0.04%
2022/03/29	1	113.50	0	0.00	113.50	1	2,388	0.04%
2022/03/25	1	118.50	0	0.00	119.00	1	2,145	0.05%
2022/03/24	15	118.20	5	115.20	119.50	10	2,259	0.44%
2022/03/23	0	0.00	1	111.50	111.50	-1	2,226	-0.04%
2022/03/22	0	0.00	2	111.00	112.00	-2	2,223	-0.09%
2022/03/21	0	0.00	1.3	110.00	109.50	-1.3	2,209	-0.06%
2022/03/18	1	110.00	0	0.00	109.00	1	2,212	0.05%
2022/03/15	2	106.00	0	0.00	105.50	2	2,207	0.09%
2022/03/08	1	106.00	0	0.00	105.00	1	2,187	0.05%
2022/03/02	0	0.00	0	112.50	112.50	0	2,126	0.00%
2022/02/22	0	0.00	0.3	112.00	111.50	-0.3	2,257	-0.01%
2022/02/21	0.3	114.50	0	0.00	113.50	0.3	2,253	0.01%
2022/02/14	0.3	109.50	0	0.00	110.00	0.3	2,309	0.01%
2022/02/11	0	0.00	1	111.50	111.50	-1	2,342	-0.04%
2022/02/10	1	112.00	0.5	111.00	112.00	0.5	2,366	0.02%
2022/01/26	1	105.00	0	0.00	106.00	1	2,482	0.04%
2022/01/24	0.5	109.00	0	0.00	109.00	0.5	2,524	0.02%
2022/01/19	1	113.50	0	0.00	112.50	1	2,676	0.04%
2022/01/11	0	0.00	4	118.00	116.50	-4	2,728	-0.15%
2022/01/10	5	119.30	1	120.50	121.00	4	2,728	0.15%
2022/01/07	0	0.00	5	115.90	116.50	-5	2,746	-0.18%
2022/01/03	0	0.00	2	109.75	114.00	-2	3,122	-0.06%
2021/12/29	0	0.00	1	110.50	111.00	-1	4,067	-0.02%
2021/12/22	2	112.75	0	0.00	112.00	2	5,612	0.04%
2021/12/21	0	0.00	0.5	114.00	114.00	-0.5	5,597	-0.01%
2021/12/20	2	117.25	1	117.00	114.00	1	5,569	0.02%
2021/12/17	2.5	115.45	2	117.50	116.50	0.5	5,313	0.01%
2021/12/10	1	108.50	0	0.00	108.50	1	5,104	0.02%
2021/12/08	1	110.00	6	110.00	110.50	-5	5,113	-0.10%
2021/12/02	2	112.50	0	0.00	110.00	2	5,170	0.04%
2021/11/26	0	0.00	1	111.50	110.00	-1	5,190	-0.02%
2021/11/25	0	0.00	3	112.00	111.50	-3	5,200	-0.06%
2021/11/24	4	113.75	0	0.00	112.00	4	5,212	0.08%
2021/11/19	0	0.00	1	112.00	111.50	-1	5,154	-0.02%
2021/11/17	1	107.50	0	0.00	107.50	1	5,138	0.02%
2021/11/11	0	0.00	8	113.38	112.50	-8	5,132	-0.16%
2021/11/10	0	0.00	2	114.50	114.00	-2	5,123	-0.04%
2021/11/09	2	114.00	2	114.25	114.50	0	5,111	0.00%
2021/11/08	4	115.00	3	115.50	114.00	1	5,101	0.02%
2021/11/02	1	115.50	0	0.00	111.50	1	5,088	0.02%
2021/11/01	1	118.00	0	0.00	115.00	1	5,076	0.02%
2021/10/29	0	0.00	1	114.50	113.00	-1	5,063	-0.02%
2021/10/28	5	111.50	5	112.50	114.00	0	5,017	0.00%
2021/10/27	1	108.00	5	107.00	109.00	-4	4,896	-0.08%
2021/10/26	1	108.00	0	0.00	106.00	1	4,881	0.02%
2021/10/19	3	108.00	0	0.00	108.00	3	4,845	0.06%
2021/10/15	20	108.00	20	107.50	110.50	0	4,826	0.00%
2021/10/14	4	113.38	44	113.27	111.50	-40	4,733	-0.84%
2021/10/13	20	117.00	38	114.16	118.00	-18	4,607	-0.39%
2021/10/12	34	114.74	31	115.05	113.00	3	4,523	0.07%
2021/10/08	4	121.63	3	121.00	121.00	1	4,420	0.02%
2021/10/07	8	119.81	1.1	119.04	123.50	6.9	4,316	0.16%
2021/10/06	171	129.74	146	128.05	122.00	25	4,053	0.62%	大買/大賣/
2021/10/05	52	117.86	35	117.47	123.50	17	3,406	0.50%
2021/10/04	26	118.23	15	121.20	121.50	11	3,164	0.35%
2021/10/01	3	118.48	1	120.00	113.00	2	2,791	0.07%
2021/09/30	0	0.00	2.1	115.77	116.50	-2.1	2,257	-0.09%
2021/09/24	0	103.00	0	0.00	102.50	0	2,382	0.00%
2021/09/23	0	103.00	0	0.00	102.00	0	2,481	0.00%
2021/09/22	0	103.00	0	0.00	102.50	0	2,597	0.00%
2021/09/17	0	104.25	0	0.00	103.50	0	2,701	0.00%
2021/09/16	0	104.50	0	0.00	104.00	0	2,764	0.00%
2021/09/14	0	106.50	0	0.00	105.00	0	3,029	0.00%
2021/09/10	0	0.00	1	111.50	109.50	-1	3,531	-0.03%
2021/09/08	1	104.01	0.1	104.00	103.00	0.9	3,798	0.02%
2021/09/06	0	108.50	0	0.00	106.50	0	4,273	0.00%
2021/09/03	0	109.50	2	108.50	108.50	-2	4,632	-0.04%
2021/09/01	1	110.00	0	0.00	111.00	1	5,140	0.02%
2021/08/30	0	111.50	0	0.00	112.00	0	5,221	0.00%
2021/08/26	0	116.50	0	0.00	115.00	0	5,594	0.00%
2021/08/25	0	112.00	0	0.00	114.50	0	5,636	0.00%
2021/08/20	0	0.00	1	108.00	108.50	-1	5,868	-0.02%
2021/08/19	0	0.00	7	112.00	110.00	-7	5,888	-0.12%
2021/08/10	1	116.00	0	0.00	115.50	1	6,044	0.02%
2021/08/06	0	0.00	3	121.00	116.50	-3	6,187	-0.05%
2021/08/04	1	121.00	0	0.00	118.50	1	6,460	0.02%
2021/07/30	0	0.00	1	122.50	121.50	-1	7,098	-0.01%
2021/07/29	1	122.50	6	122.17	122.00	-5	7,252	-0.07%
2021/07/28	22	123.64	20.1	118.56	123.00	1.9	7,292	0.03%
2021/07/27	0	0.00	0.1	122.83	121.00	-0.1	7,352	0.00%
2021/07/23	2	126.50	1	126.50	126.50	1	7,531	0.01%
2021/07/21	0	128.00	0	0.00	127.50	0	7,536	0.00%
2021/07/15	5	131.00	2	130.50	131.00	3	7,606	0.04%
2021/07/14	6.1	126.51	2	124.75	126.50	4.1	7,680	0.05%
2021/07/13	1	130.00	1	129.50	126.00	0	7,810	0.00%
2021/07/12	1	130.00	0	0.00	129.00	1	7,844	0.01%
2021/07/09	2	130.00	5	131.50	129.00	-3	7,879	-0.04%
2021/07/08	0	0.00	6	131.83	133.50	-6	7,911	-0.08%
2021/07/07	1	131.50	0	0.00	130.50	1	7,908	0.01%
2021/07/06	1.1	136.38	10	135.50	134.00	-8.9	7,945	-0.11%
2021/07/05	10	139.00	12	135.54	136.00	-2	7,924	-0.03%
2021/07/01	0	130.50	2	130.25	129.50	-2	7,797	-0.03%
2021/06/30	3	135.50	4	134.25	134.00	-1	7,705	-0.01%
2021/06/29	4	134.74	0	0.00	131.50	4	7,616	0.05%
2021/06/25	0	0.00	0.1	134.50	131.50	-0.1	7,436	0.00%
2021/06/24	0	0.00	6	134.92	134.50	-6	7,399	-0.08%
2021/06/23	0	135.50	0	0.00	134.00	0	7,310	0.00%
2021/06/22	9	140.61	6.1	140.39	137.50	2.9	7,170	0.04%
2021/06/21	0	0.00	16	132.50	133.50	-16	6,799	-0.24%
2021/06/18	0	0.00	20	131.58	132.50	-20	6,703	-0.30%
2021/06/17	2	136.25	3	132.00	132.50	-1	6,614	-0.02%
2021/06/15	27	129.33	4	130.13	130.00	23	6,149	0.37%
2021/06/11	97	128.20	63	124.83	124.50	34	5,929	0.57%
2021/06/10	1	120.50	1	123.00	121.50	0	5,562	0.00%
2021/06/09	72	122.33	78.1	122.84	123.50	-6.1	5,306	-0.11%
2021/06/07	5	109.02	0	0.00	111.50	5	5,059	0.10%
2021/06/03	0	0.00	1	116.00	116.00	-1	4,642	-0.02%
2021/05/31	0	0.00	5	113.00	110.50	-5	4,564	-0.11%
2021/05/28	1	108.00	1	107.00	106.00	0	4,450	0.00%
2021/05/25	1	103.00	1	103.50	103.50	0	4,499	0.00%
2021/05/21	0	0.00	2	103.00	104.00	-2	4,565	-0.04%
2021/05/20	0	0.00	1	104.00	101.50	-1	4,619	-0.02%
2021/05/18	0	0.00	2	101.50	104.50	-2	4,604	-0.04%
2021/05/17	0	0.00	0	97.00	95.50	0	4,577	0.00%
2021/05/14	3	107.50	4	109.63	106.00	-1	4,465	-0.02%
2021/05/13	1	106.00	30	107.50	106.00	-29	4,390	-0.66%
2021/05/12	13	111.19	42	106.39	105.50	-29	4,288	-0.68%
2021/05/11	8	117.88	52	118.86	116.00	-44	4,090	-1.08%
2021/05/10	176	124.97	178	124.66	122.50	-2	3,867	-0.05%	大買/大賣/
2021/05/07	3	116.83	2	118.00	116.50	1	3,558	0.03%
2021/05/06	3	114.17	9	116.00	119.00	-6	3,469	-0.17%
2021/05/05	2	109.00	1	111.00	109.00	1	3,343	0.03%
2021/05/04	1	109.00	0	0.00	106.50	1	3,356	0.03%
2021/05/03	434	119.76	435	115.80	112.00	-1	3,386	-0.03%	大買/大賣/
2021/04/29	1	116.00	2	116.50	116.00	-1	3,283	-0.03%
2021/04/28	0	113.50	1	113.00	113.50	-1	3,255	-0.03%
2021/04/27	0	0.00	2	115.00	114.00	-2	3,268	-0.06%
2021/04/26	2	114.00	0.1	116.00	115.00	1.9	3,267	0.06%
2021/04/23	0	0.00	1	111.50	112.00	-1	3,305	-0.03%
2021/04/22	1	115.00	4	114.13	112.00	-3	3,332	-0.09%
2021/04/21	0	117.50	1	116.00	116.50	-1	3,284	-0.03%
2021/04/20	6	118.08	2	119.98	117.50	4	3,261	0.12%
2021/04/19	108	118.99	514	118.42	119.00	-406	3,242	-12.52%	大買/大賣/鉅額交易
2021/04/16	435	115.00	34	114.25	114.00	401	3,150	12.73%	大買/鉅額交易
2021/04/15	0	0.00	1	113.00	112.00	-1	3,155	-0.03%
2021/04/14	2	111.23	1	111.50	110.50	1	3,196	0.03%
2021/04/13	2	113.00	3	113.67	110.50	-1	3,157	-0.03%
2021/04/12	2	112.00	1	112.50	112.00	1	3,162	0.03%
2021/04/09	0.1	109.50	2	111.50	108.00	-1.9	3,138	-0.06%
2021/04/08	2	111.00	0	0.00	110.50	2	3,123	0.06%
2021/04/01	0	106.00	0	0.00	106.00	0	3,207	0.00%
2021/03/30	1	105.00	0	0.00	108.50	1	3,245	0.03%
2021/03/24	0	0.00	2	105.50	106.00	-2	3,537	-0.06%
2021/03/23	10	110.00	0	0.00	109.50	10	3,558	0.28%
2021/03/22	11	110.55	0	0.00	111.00	11	3,572	0.31%
2021/03/18	1	114.00	0	0.00	113.50	1	3,700	0.03%
2021/03/17	10	112.50	0	0.00	114.00	10	3,728	0.27%
2021/03/16	1	112.50	0	0.00	112.00	1	3,793	0.03%
2021/03/11	0	113.50	0	0.00	113.50	0	3,876	0.00%
2021/03/09	0	0.00	2	112.00	111.50	-2	3,947	-0.05%
2021/03/08	13	112.16	0	0.00	110.50	13	3,991	0.33%
2021/03/05	0	0.00	4	112.50	112.00	-4	4,015	-0.10%
2021/03/04	5	116.50	1	117.00	113.00	4	4,113	0.10%
2021/03/03	0	0.00	2	112.00	114.00	-2	4,160	-0.05%
2021/03/02	0	0.00	10.2	116.47	113.50	-10.2	4,227	-0.24%
2021/02/26	22	117.91	11	121.05	114.00	11	4,366	0.25%
2021/02/25	2	114.50	3	115.00	115.00	-1	4,307	-0.02%
2021/02/24	0	0.00	3	115.50	114.00	-3	4,359	-0.07%
2021/02/23	0	0.00	1	113.00	115.50	-1	4,389	-0.02%
2021/02/22	286	114.00	286	114.35	115.00	0	4,366	0.00%	大買/大賣/
2021/02/18	0	0.00	3	109.83	109.50	-3	4,362	-0.07%
2021/02/17	13	103.54	2	106.00	108.00	11	4,402	0.25%
2021/02/05	1	105.50	1	105.00	103.50	0	4,388	0.00%
2021/02/02	2	103.75	1	104.00	103.00	1	4,487	0.02%
2021/02/01	1	104.00	0	0.00	104.00	1	4,622	0.02%
2021/01/29	10	103.00	0	0.00	100.50	10	4,630	0.22%
2021/01/27	2	106.00	0	0.00	106.50	2	4,791	0.04%
2021/01/26	0	0.00	5	109.60	109.00	-5	4,830	-0.10%
2021/01/25	6	109.42	2	107.00	110.50	4	4,821	0.08%
2021/01/22	5	105.50	3	104.83	105.00	2	4,748	0.04%
2021/01/21	1	100.50	0	0.00	100.50	1	4,716	0.02%
2021/01/19	2	104.00	4	103.38	103.00	-2	4,809	-0.04%
2021/01/18	2.1	103.33	0	0.00	102.50	2.1	4,802	0.04%
2021/01/15	1	101.50	6	101.00	100.50	-5	4,794	-0.10%
2021/01/14	1	104.50	1	102.50	103.50	0	4,842	0.00%
2021/01/13	1	103.50	0	0.00	102.50	1	4,830	0.02%
2021/01/12	12	103.29	0	0.00	101.50	12	4,904	0.24%
2021/01/11	1	105.50	0	0.00	106.00	1	4,880	0.02%
2021/01/08	5	111.50	5	113.90	109.00	0	4,914	0.00%
2021/01/07	40	111.75	37	111.97	113.50	3	4,952	0.06%
2021/01/05	0	0.00	1	110.50	110.00	-1	5,662	-0.02%
2021/01/04	1	105.50	0	0.00	109.50	1	5,885	0.02%
2020/12/31	1	108.00	0	0.00	107.00	1	5,926	0.02%
2020/12/30	3	108.00	2	108.00	109.00	1	6,274	0.02%
2020/12/29	1.1	111.40	0	0.00	109.00	1.1	6,638	0.02%
2020/12/28	4.1	109.88	0	0.00	110.00	4.1	6,673	0.06%
2020/12/23	0.1	113.50	0	0.00	113.50	0.1	7,092	0.00%
2020/12/22	1	120.00	1	121.00	113.50	0	7,963	0.00%
2020/12/21	3.1	115.98	0	0.00	118.50	3.1	7,993	0.04%
2020/12/17	0	0.00	1	114.00	110.50	-1	8,124	-0.01%
2020/12/16	1	114.00	0	0.00	114.00	1	8,311	0.01%
2020/12/15	0	0.00	3	114.00	111.50	-3	8,619	-0.03%
2020/12/14	9	117.67	1	117.00	116.50	8	8,628	0.09%
2020/12/11	20	119.75	0	0.00	120.00	20	8,708	0.23%
2020/12/07	12	122.83	3	123.00	122.50	9	9,957	0.09%
2020/12/04	0	0.00	11	125.00	124.00	-11	10,280	-0.11%
2020/12/03	4	128.00	0	0.00	126.00	4	10,551	0.04%
2020/12/02	5	126.00	1	126.00	126.00	4	11,057	0.04%
2020/11/30	2	131.50	3	132.33	130.50	-1	11,330	-0.01%
2020/11/27	0	0.00	3	128.00	129.00	-3	11,394	-0.03%
2020/11/26	3	127.67	2.5	127.50	127.00	0.5	11,696	0.00%
2020/11/25	22	125.20	12	125.08	125.50	10	12,113	0.08%
2020/11/23	1	121.00	4	122.25	122.00	-3	12,418	-0.02%
2020/11/20	4	123.25	0	0.00	123.50	4	12,613	0.03%
2020/11/18	1	124.00	0	0.00	124.50	1	13,059	0.01%
2020/11/17	2	126.25	1	125.50	124.00	1	13,204	0.01%
2020/11/16	3	125.67	0	0.00	125.50	3	13,334	0.02%
2020/11/12	1	129.00	1	129.50	128.50	0	13,825	0.00%
2020/11/10	1	131.00	2	134.75	130.50	-1	13,956	-0.01%
2020/11/09	3	134.67	1	133.00	134.00	2	14,046	0.01%
2020/11/05	12	133.54	11	134.95	130.00	1	14,170	0.01%
2020/11/04	0	0.00	3	132.67	129.50	-3	14,447	-0.02%
2020/11/03	4	131.25	0	0.00	131.50	4	14,817	0.03%
2020/11/02	0	0.00	1	127.50	127.50	-1	14,818	-0.01%
2020/10/29	1	132.50	0	0.00	132.00	1	14,959	0.01%
2020/10/28	2	134.75	2	133.75	133.50	0	14,980	0.00%
2020/10/27	1	132.50	0	0.00	132.00	1	14,965	0.01%
2020/10/26	5	133.00	6	130.58	130.00	-1	15,370	-0.01%
2020/10/23	10	132.00	10	132.00	132.00	0	15,697	0.00%
2020/10/22	1	131.00	1	128.50	131.00	0	15,679	0.00%
2020/10/19	1	135.00	0	0.00	135.00	1	15,682	0.01%
2020/10/16	409	135.53	408	135.15	134.50	1	15,822	0.01%	大買/大賣/
2020/10/15	121	139.07	121	138.50	138.00	0	15,821	0.00%	大買/大賣/
2020/10/14	166	142.93	160	143.36	141.50	6	15,766	0.04%	大買/大賣/
2020/10/13	161	143.32	232	141.31	139.50	-71	15,613	-0.45%	大買/大賣/
2020/10/12	323	137.48	247	137.72	139.00	76	15,189	0.50%	大買/大賣/
2020/10/07	64	139.69	93	139.51	135.50	-29	15,128	-0.19%
2020/10/06	89	137.39	64	137.21	138.00	25	14,831	0.17%
2020/10/05	14	127.50	9	130.00	130.00	5	14,654	0.03%
2020/09/30	8	127.25	17	124.76	128.00	-9	14,650	-0.06%
2020/09/29	21	124.05	25	124.20	125.00	-4	14,619	-0.03%
2020/09/28	15	125.77	17	124.44	124.00	-2	14,564	-0.01%
2020/09/25	106	129.52	95	129.89	123.50	11	14,299	0.08%	大買/
2020/09/24	23	131.50	34	131.97	131.00	-11	13,382	-0.08%
2020/09/23	23	131.72	30	131.83	133.00	-7	13,238	-0.05%
2020/09/22	18	129.94	30	131.35	130.00	-12	13,125	-0.09%
2020/09/21	4	135.88	56	136.08	132.00	-52	13,008	-0.40%
2020/09/18	123	134.49	65	134.88	135.00	58	12,802	0.45%	大買/
2020/09/17	0	0.00	35	132.40	129.00	-35	12,474	-0.28%
2020/09/16	47	131.61	15	131.93	132.00	32	12,394	0.26%
2020/09/15	1	128.50	1	129.50	129.50	0	12,266	0.00%
2020/09/14	35	127.46	31	127.81	129.00	4	12,154	0.03%
2020/09/11	92	134.93	104	135.56	130.50	-12	11,857	-0.10%	大賣/
2020/09/10	1	130.00	61	132.00	133.50	-60	11,230	-0.53%
2020/09/09	81	132.27	33	130.59	134.00	48	10,947	0.44%
2020/09/08	114	126.14	132	127.33	127.00	-18	10,630	-0.17%	大買/大賣/
2020/09/07	220	135.21	194	134.58	132.50	26	10,371	0.25%	大買/大賣/
2020/09/04	0	0.00	1	122.00	124.00	-1	9,944	-0.01%
2020/09/03	0	0.00	44	124.23	124.50	-44	9,887	-0.45%
2020/09/02	44	123.27	0	0.00	123.50	44	9,735	0.45%
2020/09/01	76	121.43	138	122.84	120.00	-62	9,670	-0.64%	大賣/
2020/08/31	223	121.47	162	121.15	123.00	61	9,339	0.65%	大買/大賣/
2020/08/28	2	113.50	0	0.00	113.50	2	8,874	0.02%
2020/08/27	444	118.00	448	117.45	113.50	-4	8,776	-0.05%	大買/大賣/
2020/08/26	130	111.27	125	112.00	113.50	5	8,455	0.06%	大買/大賣/
2020/08/25	577	108.59	576	108.35	108.00	1	8,298	0.01%	大買/大賣/
2020/08/24	264	105.02	268	106.33	108.00	-4	8,316	-0.05%	大買/大賣/
2020/08/21	27	102.09	24	102.50	102.50	3	8,429	0.04%
2020/08/20	3	99.60	4	103.38	99.00	-1	8,356	-0.01%
2020/08/19	106	107.19	174	106.00	105.50	-68	8,192	-0.83%	大買/大賣/
2020/08/18	169	106.43	104	107.17	105.00	65	8,084	0.80%	大買/大賣/
2020/08/17	8	100.61	1	101.00	101.00	7	7,657	0.09%
2020/08/14	4	99.88	4	100.20	98.50	0	7,612	0.00%
2020/08/13	2	96.40	7	96.63	99.40	-5	7,588	-0.07%
2020/08/12	8	98.88	5	99.02	98.20	3	7,538	0.04%
2020/08/11	9	100.50	8	100.19	99.10	1	7,552	0.01%
2020/08/10	11	100.08	8	99.33	98.40	3	7,429	0.04%
2020/08/07	25	97.85	2	96.80	100.00	23	7,137	0.32%
2020/08/06	1	95.90	4	94.05	93.70	-3	6,803	-0.04%
2020/08/04	3	94.90	2	94.65	94.00	1	6,837	0.01%
2020/07/31	5	92.30	1	92.20	92.20	4	6,772	0.06%
2020/07/30	0	0.00	8	93.15	93.50	-8	7,089	-0.11%
2020/07/29	21	92.34	16	92.61	92.80	5	7,121	0.07%
2020/07/28	0	0.00	11	88.73	87.60	-11	6,862	-0.16%
2020/07/23	0	0.00	3	89.80	89.60	-3	6,813	-0.04%
2020/07/22	10	90.67	9	88.72	88.40	1	6,770	0.01%
2020/07/21	16	88.89	8	89.00	89.10	8	6,617	0.12%
2020/07/20	2	88.00	1	88.30	87.90	1	6,546	0.02%
2020/07/17	0	0.00	3	88.80	86.60	-3	6,502	-0.05%
2020/07/16	2	88.00	0	0.00	88.00	2	6,434	0.03%
2020/07/15	97	87.97	98	86.89	85.50	-1	6,338	-0.02%
2020/07/14	2	84.05	0	0.00	83.70	2	6,094	0.03%
2020/07/13	4	85.50	2	86.15	84.50	2	6,103	0.03%
2020/07/10	73	87.83	75	87.67	85.20	-2	6,061	-0.03%
2020/07/09	1	84.00	0	0.00	83.70	1	5,844	0.02%
2020/07/08	0	0.00	5	81.90	82.50	-5	5,863	-0.09%
2020/07/07	8	82.38	1	82.60	81.50	7	5,885	0.12%
2020/07/03	0	0.00	5	84.80	84.80	-5	5,902	-0.08%
2020/06/30	9	83.50	0	0.00	83.80	9	6,148	0.15%
2020/06/29	1	85.80	0	0.00	85.00	1	6,218	0.02%
2020/06/24	1	86.50	0	0.00	86.10	1	6,224	0.02%
2020/06/19	1	87.00	0.2	87.00	86.80	0.8	6,422	0.01%
2020/06/18	0	0.00	1	88.00	87.70	-1	6,471	-0.02%
2020/06/17	1	86.90	0	0.00	86.90	1	6,542	0.02%
2020/06/16	2	86.95	0	0.00	86.90	2	6,739	0.03%
2020/06/15	1	86.80	2	87.00	86.10	-1	6,985	-0.01%
2020/06/11	6	88.53	7	88.51	87.40	-1	7,441	-0.01%
2020/06/10	2.2	92.64	1	90.50	91.00	1.2	7,668	0.02%
2020/06/08	5	93.80	15	92.39	92.90	-10	8,207	-0.12%
2020/06/05	0	0.00	4	90.58	91.40	-4	8,337	-0.05%
2020/06/02	2	89.45	5	90.96	88.90	-3	8,813	-0.03%
2020/06/01	4	91.25	1	91.20	91.20	3	8,787	0.03%
2020/05/29	69	92.02	187	91.92	89.50	-118	8,748	-1.35%	大賣/鉅額交易
2020/05/28	339	91.79	224	92.30	91.80	115	8,599	1.34%	大買/大賣/鉅額交易
2020/05/27	3	88.40	1	88.00	87.50	2	8,429	0.02%
2020/05/26	1	87.10	5	87.04	86.40	-4	8,592	-0.05%
2020/05/25	3	86.20	2	85.50	86.50	1	8,772	0.01%
2020/05/22	1	86.10	3	85.40	84.30	-2	8,761	-0.02%
2020/05/21	0	0.00	3	85.40	85.60	-3	8,736	-0.03%
2020/05/20	2	86.25	1	87.10	84.60	1	8,723	0.01%
2020/05/19	13	87.13	0	0.00	86.50	13	8,637	0.15%
2020/05/18	0	0.00	5	85.54	87.70	-5	8,557	-0.06%
2020/05/15	1	83.20	2	85.90	83.20	-1	8,482	-0.01%
2020/05/14	3	84.27	0	0.00	84.20	3	8,460	0.04%
2020/05/13	4	86.10	0	0.00	85.90	4	8,343	0.05%
2020/05/12	2	87.60	2	87.60	87.40	0	8,258	0.00%
2020/05/11	1	88.10	1	89.10	88.10	0	8,179	0.00%
2020/05/08	2	89.75	0	0.00	89.60	2	8,130	0.02%
2020/05/07	1	89.00	1	90.00	90.00	0	8,072	0.00%
2020/05/06	115	93.50	342	93.00	88.50	-227	7,962	-2.85%	大買/大賣/鉅額交易
2020/05/05	264	90.88	44.2	90.39	91.30	219.8	7,567	2.90%	大買/鉅額交易
2020/05/04	5.2	83.62	1	85.00	83.00	4.2	7,113	0.06%
2020/04/30	0	0.00	4	83.35	83.80	-4	7,022	-0.06%
2020/04/29	0	0.00	7	82.57	81.80	-7	6,971	-0.10%
2020/04/28	5	82.00	2	82.25	82.50	3	6,967	0.04%
2020/04/27	1	79.40	0	0.00	80.00	1	6,962	0.01%
2020/04/24	2	79.00	3	79.37	78.60	-1	6,939	-0.01%
2020/04/23	2	80.75	0	0.00	80.50	2	6,897	0.03%
2020/04/22	0	0.00	1	81.10	81.50	-1	6,872	-0.01%
2020/04/21	0	0.00	1	80.70	80.90	-1	6,863	-0.01%
2020/04/17	2	82.20	1	82.20	81.80	1	6,954	0.01%
2020/04/16	0	0.00	2	83.70	83.70	-2	6,962	-0.03%
2020/04/15	5	82.12	0	0.00	82.80	5	6,954	0.07%
2020/04/14	2	82.40	0	0.00	82.20	2	6,966	0.03%
2020/04/13	3	82.40	6	84.37	82.00	-3	6,959	-0.04%
2020/04/10	5	84.20	4	84.18	84.50	1	6,854	0.01%
2020/04/09	2	83.05	10	82.57	81.30	-8	6,781	-0.12%
2020/04/08	1	82.80	1	84.30	84.30	0	6,713	0.00%
2020/04/07	1	82.80	0	0.00	83.00	1	6,658	0.02%
2020/04/06	0	0.00	4	80.88	81.80	-4	6,569	-0.06%
2020/04/01	7	78.40	0	0.00	78.90	7	6,473	0.11%
2020/03/31	3	76.70	2	76.40	77.70	1	6,388	0.02%
2020/03/30	2	74.10	0	0.00	74.10	2	6,324	0.03%
2020/03/25	1	76.40	1	75.30	75.30	0	6,323	0.00%
2020/03/24	0	0.00	2	74.80	74.60	-2	6,241	-0.03%
2020/03/23	2	72.50	0	0.00	72.50	2	6,196	0.03%
2020/03/20	0	0.00	4	75.35	73.00	-4	6,100	-0.07%
2020/03/19	23	76.08	19	72.28	71.60	4	5,881	0.07%
2020/03/18	0	0.00	1	79.70	79.50	-1	5,633	-0.02%
2020/03/17	11	83.36	20	80.13	78.60	-9	5,468	-0.16%
2020/03/16	23	86.72	28	87.12	83.60	-5	5,091	-0.10%
2020/03/13	2	84.40	1	76.00	84.40	1	4,749	0.02%
2020/03/12	5	81.04	0	0.00	81.00	5	4,251	0.12%
2020/03/10	1	82.20	2	81.25	83.30	-1	3,777	-0.03%
2020/03/09	12	80.07	16	79.19	78.60	-4	3,560	-0.11%
2020/03/06	16	79.10	2	77.70	78.70	14	3,313	0.42%
2020/03/05	2	77.05	2	77.70	77.50	0	3,167	0.00%
2020/03/04	2	76.20	0	0.00	75.90	2	3,118	0.06%
2020/03/03	0	0.00	18	79.33	78.10	-18	3,053	-0.59%
2020/03/02	19	78.43	2	75.25	79.00	17	2,907	0.58%
2020/02/27	11	78.62	11	76.60	73.60	0	2,709	0.00%
2020/02/26	5	76.88	9	75.57	77.00	-4	2,456	-0.16%
2020/02/25	1	73.40	1	73.40	73.40	0	2,230	0.00%
2020/02/21	0	0.00	1	72.90	73.10	-1	2,184	-0.05%
2020/02/20	0	0.00	1	72.60	72.60	-1	2,157	-0.05%
2020/02/19	0	0.00	1	73.10	72.30	-1	2,161	-0.05%
2020/02/17	0	0.00	2	71.95	72.30	-2	2,152	-0.09%
2020/02/14	0	0.00	1	69.50	69.50	-1	2,097	-0.05%
2020/02/13	0	0.00	2	69.00	68.70	-2	2,132	-0.09%
2020/02/12	0	0.00	2	69.00	68.70	-2	2,164	-0.09%
2020/02/11	1	68.90	0	0.00	68.50	1	2,196	0.05%
2020/02/10	1	67.00	0	0.00	67.80	1	2,236	0.04%
2020/02/07	3	67.57	0	0.00	67.40	3	2,334	0.13%
2020/02/04	3	67.77	0	0.00	67.80	3	2,508	0.12%
2020/01/31	1	68.40	0	0.00	68.60	1	2,555	0.04%
2020/01/30	0	0.00	4	67.10	66.90	-4	2,568	-0.16%
2020/01/20	1	72.30	0	0.00	71.80	1	2,529	0.04%
2020/01/15	4	71.75	1	72.20	71.30	3	2,611	0.11%
2020/01/14	4	72.45	2	72.15	72.30	2	2,602	0.08%
2020/01/13	4	74.08	3	73.57	72.50	1	2,575	0.04%
2020/01/10	2	69.85	0	0.00	70.10	2	2,429	0.08%
2020/01/08	2	68.00	0	0.00	68.00	2	2,370	0.08%
2020/01/07	1	70.50	0	0.00	70.30	1	2,375	0.04%
2020/01/02	0	0.00	1	73.50	72.60	-1	2,547	-0.04%
2019/12/31	1	72.20	0	0.00	72.20	1	2,540	0.04%
2019/12/30	1	72.70	0	0.00	72.30	1	2,545	0.04%
2019/12/25	1	73.00	0	0.00	72.60	1	2,559	0.04%
2019/12/24	1	75.70	0	0.00	75.00	1	2,531	0.04%
2019/12/23	1	75.10	0	0.00	75.80	1	2,496	0.04%
2019/12/13	0	0.00	2	72.40	72.10	-2	2,561	-0.08%
2019/12/11	4	71.48	2	71.30	71.20	2	2,681	0.07%
2019/12/10	0	0.00	11	70.94	71.80	-11	2,719	-0.40%
2019/12/06	1	71.10	0	0.00	71.00	1	2,801	0.04%
2019/12/03	0	0.00	1	71.20	71.50	-1	2,916	-0.03%
2019/12/02	1	70.40	0	0.00	70.60	1	2,969	0.03%
2019/11/29	2	71.60	0	0.00	71.40	2	3,058	0.07%
2019/11/27	0	0.00	2	73.30	73.10	-2	3,066	-0.07%
2019/11/26	0	0.00	1	73.60	73.80	-1	3,088	-0.03%
2019/11/22	2	72.20	0	0.00	71.80	2	3,144	0.06%
2019/11/21	2	72.20	2	72.00	71.90	0	3,146	0.00%
2019/11/19	1	72.30	0	0.00	72.30	1	3,214	0.03%
2019/11/11	0	0.00	1	76.00	73.00	-1	3,136	-0.03%
2019/11/08	0	0.00	1	76.50	75.60	-1	3,100	-0.03%
2019/11/07	10	75.70	0	0.00	76.30	10	3,072	0.33%
2019/11/04	0	0.00	1	73.10	73.10	-1	2,784	-0.04%
2019/10/30	4	73.20	4	73.15	72.40	0	2,853	0.00%
2019/10/29	1	71.60	0	0.00	70.50	1	2,838	0.04%
2019/10/25	1	72.50	0	0.00	71.50	1	3,007	0.03%
2019/10/24	1	73.50	0	0.00	73.80	1	3,101	0.03%
2019/09/25	1	76.90	0	0.00	76.80	1	3,976	0.03%
2019/09/24	39	77.97	39	77.07	77.00	0	3,966	0.00%
2019/09/19	1	77.00	0	0.00	76.30	1	3,899	0.03%
2019/09/09	0	0.00	3	76.43	75.20	-3	3,710	-0.08%
2019/09/06	3	76.07	1	75.50	76.00	2	3,696	0.05%
2019/08/29	0	0.00	1	69.00	69.10	-1	3,896	-0.03%
2019/08/28	1	68.00	0	0.00	68.00	1	3,922	0.03%
2019/08/27	1	70.80	1	70.10	70.00	0	3,929	0.00%
2019/08/19	1	72.90	0	0.00	72.90	1	3,923	0.03%
2019/08/16	1	72.00	1	72.70	73.50	0	3,934	0.00%
2019/08/08	0	0.00	1	74.20	74.30	-1	4,088	-0.02%
2019/08/07	1	72.80	0	0.00	72.10	1	4,098	0.02%
2019/08/05	0	0.00	1	72.70	72.90	-1	4,117	-0.02%
2019/08/01	2	76.90	0	0.00	75.40	2	4,051	0.05%
2019/07/31	4	76.53	1	76.60	76.60	3	4,034	0.07%
2019/07/30	1	75.90	9	76.91	75.80	-8	4,001	-0.20%
2019/07/29	1	81.00	40	82.05	79.90	-39	3,882	-1.00%
2019/07/26	39	81.78	0	0.00	81.60	39	3,842	1.01%
2019/07/24	1	79.90	1	80.50	79.80	0	3,714	0.00%
2019/07/23	11	79.50	11	80.10	79.00	0	3,639	0.00%
2019/07/22	0	0.00	2	80.40	78.80	-2	3,615	-0.06%
2019/07/19	2	79.20	1	79.20	79.20	1	3,610	0.03%
2019/07/18	3	79.57	5	79.02	76.80	-2	3,515	-0.06%
2019/07/17	36	77.52	37	78.15	78.10	-1	3,303	-0.03%
2019/07/16	142	72.19	134	72.46	74.00	8	2,902	0.28%	大買/大賣/
2019/07/05	0	0.00	1	68.70	69.20	-1	2,877	-0.03%
2019/07/02	1	66.80	1	66.40	67.00	0	2,871	0.00%
2019/06/27	1	65.90	0	0.00	65.50	1	2,937	0.03%
2019/06/25	0	0.00	1	66.90	66.20	-1	3,000	-0.03%
2019/06/24	1	65.90	0	0.00	66.10	1	3,004	0.03%
2019/06/19	0	0.00	1	69.70	69.90	-1	2,941	-0.03%
2019/06/18	1	69.70	1	70.20	69.30	0	3,037	0.00%
2019/06/17	1	69.70	1	69.90	69.70	0	3,236	0.00%
2019/06/13	1	69.30	0	0.00	69.60	1	3,325	0.03%
2019/06/12	1	72.10	8	70.48	70.00	-7	3,290	-0.21%
2019/06/11	1	69.70	0	0.00	69.30	1	3,206	0.03%
2019/06/06	0	0.00	53	69.25	68.70	-53	3,137	-1.69%
2019/06/05	95	68.80	50	68.37	68.60	45	3,078	1.46%
2019/06/03	6	66.03	0	0.00	64.10	6	2,900	0.21%
2019/05/31	3	65.40	1	65.60	65.40	2	2,850	0.07%
2019/05/29	1	62.00	5	62.10	62.10	-4	2,775	-0.14%
2019/05/22	1	63.80	1	63.40	62.40	0	2,851	0.00%
2019/05/20	2	64.60	3	64.53	64.40	-1	2,977	-0.03%
2019/05/17	1	60.70	0	0.00	60.80	1	2,901	0.03%
2019/05/16	0	0.00	4	62.00	60.00	-4	2,945	-0.14%
2019/05/15	4	62.20	2	61.20	62.60	2	2,945	0.07%
2019/05/14	35	57.80	0	0.00	60.40	35	2,978	1.17%
2019/05/13	2	59.30	0	0.00	59.00	2	3,060	0.07%
2019/05/08	0	0.00	37	62.85	62.70	-37	3,271	-1.13%
2019/05/06	2	63.50	4	63.30	63.60	-2	3,616	-0.06%
2019/05/03	5	63.50	0	0.00	63.50	5	3,946	0.13%
2019/05/02	30	62.73	0	0.00	62.40	30	4,045	0.74%
2019/04/30	0	0.00	1	61.40	60.90	-1	4,023	-0.02%
2019/04/29	1	63.20	30	62.90	62.00	-29	4,088	-0.71%
2019/04/26	1	63.70	0	0.00	62.40	1	4,083	0.02%
2019/04/25	2	67.05	0	0.00	64.60	2	4,066	0.05%
2019/04/22	1	69.90	0	0.00	68.90	1	4,040	0.02%
2019/04/18	5	70.08	1	68.60	70.00	4	4,143	0.10%
2019/04/17	3	70.53	5	70.32	69.40	-2	4,083	-0.05%
2019/04/15	5	72.34	1	71.80	72.50	4	4,159	0.10%
2019/04/12	1	71.60	4	72.00	71.90	-3	4,313	-0.07%
2019/04/11	1	74.50	0	0.00	74.00	1	4,398	0.02%
2019/04/10	1	73.80	0	0.00	74.50	1	4,433	0.02%
2019/04/09	1	74.30	5	74.06	73.60	-4	4,515	-0.09%
2019/04/08	4	75.50	0	0.00	74.10	4	4,521	0.09%
2019/04/03	0	0.00	5	73.46	73.70	-5	4,517	-0.11%
2019/04/02	1	72.00	0	0.00	72.00	1	4,550	0.02%
2019/04/01	0	0.00	1	74.10	71.70	-1	4,815	-0.02%
2019/03/29	4	72.90	4	73.48	74.00	0	4,907	0.00%
2019/03/25	1	74.30	1	74.50	74.00	0	5,074	0.00%
2019/03/22	4	76.50	0	0.00	76.30	4	5,057	0.08%
2019/03/21	5	77.56	10	77.06	74.20	-5	5,039	-0.10%
2019/03/20	25	76.03	27	75.52	75.80	-2	4,979	-0.04%
2019/03/19	10	70.59	2	70.10	72.50	8	4,803	0.17%
2019/03/06	1	69.10	0	0.00	68.80	1	5,518	0.02%
2019/02/26	1	69.70	0	0.00	69.20	1	6,016	0.02%
2019/02/21	0	0.00	6	71.83	71.00	-6	6,109	-0.10%
2019/02/19	11	71.15	4	71.13	70.10	7	6,159	0.11%
2019/02/12	0	0.00	1	71.50	70.00	-1	6,721	-0.01%
2019/02/11	8	69.50	12	70.99	69.90	-4	6,675	-0.06%
2019/01/30	1	65.80	1	68.20	65.80	0	6,692	0.00%
2019/01/29	1	66.90	2	67.20	66.90	-1	6,755	-0.01%
2019/01/28	5	66.48	2	66.45	66.30	3	6,809	0.04%
2019/01/25	2	66.15	3	66.43	64.40	-1	6,929	-0.01%
2019/01/24	94	65.53	137	63.50	65.60	-43	6,718	-0.64%	大賣/
2019/01/23	82	59.71	40	59.97	60.00	42	6,490	0.65%
2019/01/21	2	54.55	2	53.70	55.20	0	6,652	0.00%
2019/01/07	3	52.37	0	0.00	52.80	3	8,129	0.04%
2019/01/04	3	54.17	3	54.00	52.50	0	8,277	0.00%
2018/12/24	2	68.05	2	67.50	67.10	0	10,018	0.00%
2018/12/22	32	64.50	31	64.51	65.00	1	10,207	0.01%
2018/12/19	3	60.77	0	0.00	60.50	3	11,468	0.03%
2018/12/18	0	0.00	4	61.30	61.00	-4	11,953	-0.03%
2018/12/17	0	0.00	5	63.20	63.20	-5	12,303	-0.04%
2018/12/13	5	67.40	0	0.00	65.00	5	12,579	0.04%
2018/12/07	4	64.85	2	64.55	64.40	2	13,711	0.01%
2018/12/06	5	66.74	3	65.37	64.80	2	14,114	0.01%
2018/12/05	0	0.00	3	66.20	66.90	-3	14,250	-0.02%
2018/12/04	1	69.90	2	69.00	69.20	-1	14,513	-0.01%
2018/11/30	1	70.20	1	70.40	67.80	0	14,973	0.00%
2018/11/29	4	68.70	4	68.30	68.20	0	14,764	0.00%
2018/11/26	2	70.05	4	69.98	72.30	-2	14,478	-0.01%
2018/11/23	7	76.11	4	74.20	74.80	3	14,229	0.02%
2018/11/22	2	77.95	4	78.20	76.50	-2	14,115	-0.01%
2018/11/16	2	81.60	2	81.90	80.30	0	14,049	0.00%
2018/11/15	3	84.50	0	0.00	82.20	3	13,976	0.02%
2018/11/14	8	84.98	8	85.33	83.80	0	13,824	0.00%
2018/11/07	1	81.10	17	81.34	80.30	-16	13,236	-0.12%
2018/11/06	16	81.16	0	0.00	79.50	16	13,157	0.12%
2018/11/05	0	0.00	2	80.40	78.60	-2	12,993	-0.02%
2018/11/01	0	0.00	2	75.30	74.50	-2	12,665	-0.02%
2018/10/30	2	70.80	0	0.00	74.20	2	12,473	0.02%
2018/10/29	2	74.10	0	0.00	72.20	2	12,330	0.02%
2018/10/25	0	0.00	2	77.60	80.00	-2	12,043	-0.02%
2018/10/24	0	0.00	1	81.00	81.10	-1	11,906	-0.01%
2018/10/23	1	82.70	3	82.10	81.40	-2	11,815	-0.02%
2018/10/22	33	81.20	30	81.23	81.80	3	11,596	0.03%
2018/10/18	2	78.50	2	73.80	76.90	0	11,219	0.00%
2018/10/16	0	0.00	3	78.30	75.50	-3	10,849	-0.03%
2018/10/12	3	81.00	3	76.50	81.00	0	10,551	0.00%
2018/10/11	4	81.18	0	0.00	77.40	4	10,349	0.04%
2018/10/09	1	82.30	3	85.30	86.00	-2	10,213	-0.02%
2018/10/04	7	88.11	7	88.91	88.90	0	9,556	0.00%
2018/10/03	5	85.26	5	88.98	84.30	0	9,225	0.00%
2018/10/02	2	90.45	2	90.40	90.00	0	8,836	0.00%
2018/10/01	7	90.99	4	90.43	92.50	3	8,548	0.04%
2018/09/28	11	94.13	13	95.65	90.90	-2	8,092	-0.02%
2018/09/27	7	98.06	7	97.83	99.00	0	7,571	0.00%
2018/09/26	16	97.19	15	97.35	100.00	1	7,234	0.01%
2018/09/25	16	94.61	15	94.93	91.40	1	6,718	0.01%
2018/09/21	19	91.41	21	89.93	93.50	-2	6,141	-0.03%
2018/09/20	2	85.75	2	84.90	86.20	0	5,790	0.00%
2018/09/19	0	0.00	1	85.00	84.40	-1	5,686	-0.02%
2018/09/18	2	85.15	27	85.08	83.50	-25	5,687	-0.44%
2018/09/17	4	84.18	3	84.17	85.20	1	5,506	0.02%
2018/09/14	23	79.13	2	80.30	80.00	21	5,357	0.39%
2018/09/13	0	0.00	20	83.44	83.10	-20	5,057	-0.40%
2018/09/12	10	82.60	8	82.59	85.00	2	4,890	0.04%
2018/09/11	4	77.40	0	0.00	79.50	4	5,000	0.08%
2018/09/10	21	76.60	4	76.00	77.50	17	4,947	0.34%
2018/09/07	6	73.72	6	73.53	74.50	0	4,690	0.00%
2018/09/06	1	70.90	2	71.50	69.30	-1	4,552	-0.02%
2018/09/05	1	69.10	0	0.00	69.70	1	4,361	0.02%
2018/08/30	0	0.00	4	64.25	64.10	-4	4,310	-0.09%
2018/08/27	2	63.50	0	0.00	62.70	2	4,500	0.04%
2018/08/23	3	64.17	1	64.00	62.90	2	4,554	0.04%
2018/08/20	265	60.03	265	58.96	61.50	0	4,545	0.00%	大買/大賣/
2018/08/17	109	60.50	109	60.64	60.50	0	4,488	0.00%	大買/大賣/
2018/08/08	0	0.00	1	69.00	68.50	-1	4,433	-0.02%
2018/08/03	6	69.45	0	0.00	69.70	6	4,453	0.13%
2018/08/02	6	68.70	0	0.00	68.80	6	4,448	0.13%
2018/08/01	0	0.00	1	69.10	69.30	-1	4,488	-0.02%
2018/07/30	6	70.50	0	0.00	68.70	6	4,552	0.13%
2018/07/26	0	0.00	4	67.70	68.30	-4	4,516	-0.09%
2018/07/24	0	0.00	2	70.20	70.10	-2	4,457	-0.04%
2018/07/23	1	70.00	1	71.30	70.00	0	4,763	0.00%
2018/07/17	6	69.37	5	70.54	67.20	1	4,953	0.02%
2018/07/16	3	69.50	2	68.25	70.60	1	4,762	0.02%
2018/07/02	0	0.00	39	63.08	62.30	-39	6,626	-0.59%
2018/06/28	6	63.58	8	63.43	63.90	-2	7,658	-0.03%
2018/06/27	11	65.98	12	65.94	62.70	-1	8,332	-0.01%
2018/06/26	52	64.18	52	64.36	64.90	0	8,802	0.00%
2018/06/25	47	64.26	39	62.75	62.10	8	8,792	0.09%
2018/06/22	14	64.89	14	61.79	61.60	0	8,963	0.00%
2018/06/21	5	69.00	16	69.03	66.20	-11	9,315	-0.12%
2018/06/20	22	71.35	9	70.10	70.20	13	9,496	0.14%
2018/06/19	20	64.71	5	66.78	69.50	15	9,680	0.15%
2018/06/15	16	63.17	8	64.38	63.20	8	9,827	0.08%
2018/06/14	17	65.00	8	64.24	62.50	9	9,898	0.09%
2018/06/13	0	0.00	6	59.05	60.60	-6	10,054	-0.06%
2018/06/12	0	0.00	5	55.50	55.10	-5	10,117	-0.05%
2018/06/11	4	55.58	0	0.00	54.70	4	10,221	0.04%
2018/06/08	1	55.00	1	55.20	54.70	0	10,384	0.00%
2018/06/07	1	56.80	3	58.60	56.60	-2	10,840	-0.02%
2018/06/06	3	58.90	1	59.00	58.90	2	11,129	0.02%
2018/06/05	1	57.70	0	0.00	56.20	1	11,160	0.01%
2018/06/04	8	57.76	3	57.30	58.00	5	11,225	0.04%
2018/05/28	1	50.70	0	0.00	50.30	1	12,283	0.01%
2018/05/25	0	0.00	1	55.30	55.10	-1	12,605	-0.01%
2018/05/23	2	60.00	10	60.20	59.20	-8	13,666	-0.06%
2018/05/08	0	0.00	1	51.10	46.80	-1	17,929	-0.01%
2018/04/27	2	72.55	6	73.00	73.80	-4	18,128	-0.02%
2018/04/26	1	76.00	1	76.50	73.70	0	17,823	0.00%
2018/04/24	1	84.00	1	84.50	81.00	0	17,647	0.00%
2018/04/23	1	83.50	1	82.60	83.50	0	17,918	0.00%
2018/04/20	0	0.00	1	83.50	82.60	-1	17,939	-0.01%
2018/04/19	2	84.20	0	0.00	83.50	2	17,908	0.01%
2018/04/17	1	82.00	0	0.00	83.00	1	17,958	0.01%
2018/04/16	0	0.00	1	84.00	82.60	-1	18,044	-0.01%
2018/04/13	7	83.39	0	0.00	84.80	7	18,169	0.04%
2018/04/12	1	85.50	2	84.95	85.00	-1	18,343	-0.01%
2018/04/11	2	83.35	1	85.50	86.00	1	18,776	0.01%
2018/04/10	17	90.08	100	95.09	83.30	-83	18,412	-0.45%
2018/04/09	106	89.84	3	89.70	92.50	103	17,913	0.57%	大買/鉅額交易
2018/04/03	8	83.50	8	83.65	84.10	0	17,701	0.00%
2018/04/02	4	83.30	4	82.65	81.70	0	17,646	0.00%
2018/03/31	39	80.96	123	82.12	80.50	-84	17,313	-0.49%	大賣/
2018/03/30	106	82.48	154	80.02	83.40	-48	16,682	-0.29%	大買/大賣/
2018/03/29	156	75.22	4	74.43	75.90	152	15,958	0.95%	大買/鉅額交易
2018/03/28	1	69.30	1	69.50	69.00	0	15,366	0.00%
2018/03/27	4	70.68	118	70.86	69.50	-114	15,310	-0.74%	大賣/鉅額交易
2018/03/26	116	69.50	62	69.32	70.00	54	15,026	0.36%	大買/
2018/03/23	62	66.76	3	65.50	67.50	59	14,647	0.40%
2018/03/22	9	67.83	7	68.03	65.70	2	14,338	0.01%
2018/03/20	0	0.00	76	63.99	64.30	-76	13,424	-0.57%
2018/03/19	132	65.08	56	67.00	63.10	76	13,399	0.57%	大買/
2018/03/16	1	62.50	3	62.47	61.20	-2	13,028	-0.02%
2018/03/15	4	61.05	59	60.26	61.40	-55	12,907	-0.43%
2018/03/14	58	62.19	3	61.47	61.00	55	12,787	0.43%
2018/03/13	9	62.97	148	63.76	60.00	-139	12,630	-1.10%	大賣/鉅額交易
2018/03/12	140	62.02	2	59.55	62.90	138	12,141	1.14%	大買/鉅額交易
2018/03/09	1	57.20	0	0.00	57.20	1	11,822	0.01%
2018/03/08	5	58.12	9	57.97	58.50	-4	11,720	-0.03%
2018/03/07	4	59.28	30	61.08	58.00	-26	11,607	-0.22%
2018/03/06	52	60.08	27	58.34	60.70	25	11,486	0.22%
2018/03/05	3	58.77	2	60.20	59.00	1	11,234	0.01%
2018/03/02	2	62.00	41	62.93	61.80	-39	10,941	-0.36%
2018/03/01	59	62.71	31	62.40	63.50	28	10,699	0.26%
2018/02/27	103	61.72	94	62.08	62.50	9	10,391	0.09%	大買/
2018/02/26	11	56.55	12	57.49	59.00	-1	10,017	-0.01%
2018/02/23	11	66.55	11	66.59	56.50	0	9,342	0.00%
2018/02/22	5	61.14	54	59.23	62.70	-49	8,886	-0.55%
2018/02/21	135	56.51	99	56.69	57.00	36	8,514	0.42%	大買/
2018/02/12	0	0.00	13	51.11	51.90	-13	8,049	-0.16%
2018/02/09	1	46.70	11	46.95	47.20	-10	7,837	-0.13%
2018/02/08	7	47.54	6	48.82	46.30	1	7,587	0.01%
2018/02/07	4	51.95	2	52.40	48.95	2	7,199	0.03%
2018/02/06	4	58.00	11	56.45	52.20	-7	6,565	-0.11%
2018/02/05	9	55.16	5	56.74	58.00	4	5,914	0.07%
2018/02/02	4	52.28	3	52.30	52.80	1	5,273	0.02%
2018/02/01	5	46.95	169	43.75	48.00	-164	4,891	-3.35%	大賣/鉅額交易
2018/01/31	205	43.59	42	43.29	43.65	163	4,577	3.56%	大買/鉅額交易
2018/01/29	4	39.08	0	0.00	39.70	4	4,515	0.09%
2018/01/26	3	39.60	1	39.65	40.00	2	4,440	0.05%
2018/01/22	0	0.00	3	39.27	39.45	-3	4,293	-0.07%
2018/01/17	0	0.00	2	31.40	34.10	-2	4,175	-0.05%
2018/01/10	0	0.00	2	38.10	41.10	-2	3,707	-0.05%
2018/01/09	2	36.65	4	37.30	37.40	-2	3,597	-0.06%
2018/01/08	4	33.53	3.2	34.00	34.00	0.8	3,450	0.02%
2018/01/05	6	29.39	10	29.33	30.95	-4	3,223	-0.12%
2018/01/04	4	27.00	6	27.33	28.15	-2	2,767	-0.07%
2018/01/03	7	24.41	4	24.50	25.60	3	2,512	0.12%
2018/01/02	24	23.05	24	23.23	23.30	0	2,309	0.00%