世紀鋼 (9958)-統一-南京券商分點個股進出

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
302.0
漲跌
▲5.0
漲幅
+1.68%
成交量
8,453張
產業
上市鋼鐵類股▲1.20%
820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－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京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
2024/05/28	16.2	302.02	17	301.38	302.00	-0.9	8,624	-0.01%
2024/05/27	14	300.14	0	0.00	297.00	14	8,627	0.16%
2024/05/24	50	292.40	20	299.50	299.50	30	8,472	0.35%
2024/05/23	3	290.83	1	290.00	288.50	2	8,346	0.02%
2024/05/22	0	0.00	2	287.26	294.50	-2	8,328	-0.02%
2024/05/21	18	256.64	5	272.30	275.50	13	8,077	0.16%
2024/05/17	0	0.00	80.1	242.50	252.50	-80.1	7,690	-1.04%
2024/05/16	332	250.46	13	247.27	243.00	319	7,576	4.21%	大買/鉅額交易
2024/05/15	15	249.90	4.3	262.16	240.50	10.7	7,505	0.14%
2024/05/14	2	246.50	1	250.00	248.50	1	7,230	0.01%
2024/05/13	1.1	235.14	30	238.00	236.00	-28.9	6,998	-0.41%
2024/05/10	30	224.57	0	0.00	224.50	30	6,820	0.44%
2024/05/09	4	229.88	2	224.00	225.50	2	6,721	0.03%
2024/05/08	11	228.55	10	225.05	231.00	1	6,564	0.02%
2024/05/07	0	0.00	3	210.50	210.00	-3	6,467	-0.05%
2024/05/06	0	0.00	2	226.00	223.50	-2	6,473	-0.03%
2024/05/03	1	230.50	1	227.00	230.00	0	6,489	0.00%
2024/05/02	0	0.00	3.2	230.30	230.00	-3.2	6,487	-0.05%
2024/04/30	2	221.00	1	222.50	223.50	1	6,468	0.02%
2024/04/29	1	218.00	1	222.00	217.50	0	6,652	0.00%
2024/04/26	1	214.50	2.1	214.50	212.50	-1.1	6,693	-0.02%
2024/04/25	1	211.50	0.1	213.00	207.50	0.9	6,699	0.01%
2024/04/24	3.1	200.48	0	0.00	200.00	3.1	6,689	0.05%
2024/04/22	0.1	201.00	0	0.00	198.00	0.1	6,803	0.00%
2024/04/19	0	0.00	15	210.87	212.00	-15	6,981	-0.21%
2024/04/18	0	0.00	47	215.49	215.50	-47	6,969	-0.67%
2024/04/17	16	219.16	2	222.50	216.50	14	6,996	0.20%
2024/04/16	0	0.00	17	211.26	211.50	-17	7,118	-0.24%
2024/04/15	1	214.00	38	212.33	210.00	-37	7,041	-0.53%
2024/04/12	18	201.58	23	203.63	206.50	-5	6,916	-0.07%
2024/04/11	43	204.44	186	207.01	200.50	-143	6,878	-2.08%	大賣/鉅額交易
2024/04/10	151	226.37	73	226.45	222.50	78	6,709	1.16%	大買/
2024/04/09	0	0.00	10	212.30	212.00	-10	6,606	-0.15%
2024/04/08	2	212.00	8	213.13	213.50	-6	6,659	-0.09%
2024/04/02	10	213.00	9	213.50	212.50	1	6,604	0.02%
2024/04/01	0	220.20	10	223.45	217.00	-10	6,618	-0.15%
2024/03/29	0	0.00	2	219.00	218.50	-2	6,595	-0.03%
2024/03/28	0	0.00	7	224.00	221.00	-7	6,601	-0.11%
2024/03/27	76	225.37	15	221.50	221.50	61	6,580	0.93%
2024/03/26	4	235.13	6	234.83	228.50	-2	6,614	-0.03%
2024/03/25	0	0.00	7	233.36	237.50	-7	6,471	-0.11%
2024/03/22	120	222.34	40	220.74	221.00	80	6,440	1.24%	大買/
2024/03/21	30	219.58	20	215.00	219.50	10	6,438	0.16%
2024/03/20	48.1	205.88	40	208.84	207.50	8.1	6,744	0.12%
2024/03/19	14.1	218.15	44	217.17	217.50	-30	6,635	-0.45%
2024/03/18	12.1	226.41	1	222.00	224.00	11.1	6,628	0.17%
2024/03/15	1	228.00	4	227.25	225.00	-3	6,641	-0.05%
2024/03/14	3.1	240.06	14	242.04	232.00	-11	6,668	-0.16%
2024/03/13	8	251.25	29	253.45	246.00	-21	6,671	-0.31%
2024/03/12	92	241.25	10	243.25	248.50	82	6,712	1.22%
2024/03/11	1	240.00	4	236.75	230.50	-3	6,718	-0.04%
2024/03/08	1	237.50	7	234.86	238.50	-6	6,830	-0.09%
2024/03/07	13	240.85	6	237.33	241.00	7	6,793	0.10%
2024/03/06	13	247.50	0	0.00	248.00	13	6,691	0.19%
2024/03/05	12	248.67	1	251.50	249.00	11	6,663	0.17%
2024/03/04	3.2	255.91	0.2	265.00	252.50	3	6,596	0.05%
2024/03/01	14	256.07	89	256.73	260.00	-75	6,539	-1.15%
2024/02/29	76.2	260.73	43.1	260.98	257.50	33.1	6,506	0.51%
2024/02/27	3	252.50	11	249.00	249.50	-8	6,532	-0.12%
2024/02/26	2.1	250.88	15	253.97	254.00	-13	6,507	-0.20%
2024/02/23	1.2	253.22	1	255.50	253.00	0.2	6,487	0.00%
2024/02/22	13	254.19	11.1	247.22	254.50	1.9	6,364	0.03%
2024/02/21	1	236.50	0	0.00	236.50	1	6,285	0.02%
2024/02/20	2.1	240.46	0	0.00	237.50	2.1	6,315	0.03%
2024/02/19	20	242.23	5	241.20	240.50	15	6,365	0.24%
2024/02/16	10.1	243.92	2.1	248.57	248.00	8	6,428	0.12%
2024/02/15	10.1	222.97	11	226.05	235.00	-0.9	6,407	-0.01%
2024/02/02	1	217.00	1	217.00	216.50	0	6,768	0.00%
2024/02/01	1	220.50	0	0.00	217.00	1	6,831	0.01%
2024/01/31	1	218.50	5	219.00	219.00	-4	6,912	-0.06%
2024/01/30	0	0.00	40	227.26	222.50	-40	6,893	-0.58%
2024/01/29	2	225.50	0	0.00	225.00	2	6,876	0.03%
2024/01/26	2	222.50	3	220.00	219.50	-1	6,900	-0.01%
2024/01/24	21	216.98	6	217.25	216.50	15	7,217	0.21%
2024/01/23	5	217.90	15	221.30	220.50	-10	7,271	-0.14%
2024/01/22	1	206.00	1	200.00	205.50	0	7,049	0.00%
2024/01/18	33	199.55	2	199.50	197.00	31	6,972	0.44%
2024/01/17	1	196.50	1	204.00	205.00	0	6,919	0.00%
2024/01/16	1	202.00	1	203.00	204.50	0	6,830	0.00%
2024/01/15	10	187.50	14	192.54	203.50	-4	6,744	-0.06%
2024/01/12	8	189.75	8	189.00	189.00	0	6,546	0.00%
2024/01/11	4	190.25	3	188.83	191.50	1	6,489	0.02%
2024/01/10	55	176.85	64	181.58	189.00	-9	6,488	-0.14%
2024/01/09	11	186.45	5	186.50	186.50	6	6,323	0.09%
2024/01/08	0	0.00	10	183.50	183.50	-10	6,330	-0.16%
2024/01/05	1	183.50	11	179.59	183.50	-10	6,336	-0.16%
2024/01/04	1	180.00	1	177.50	180.00	0	6,296	0.00%
2024/01/03	0	0.00	1	173.00	177.50	-1	6,295	-0.02%
2024/01/02	65	176.72	3	177.50	173.50	62	6,320	0.98%
2023/12/29	31	174.02	1	173.50	174.50	30	6,333	0.47%
2023/12/28	1	169.50	1	169.50	173.50	0	6,368	0.00%
2023/12/27	2	169.50	2	168.75	168.00	0	6,389	0.00%
2023/12/26	1	169.50	0	0.00	172.50	1	6,375	0.02%
2023/12/22	3	174.50	0	0.00	171.50	3	6,401	0.05%
2023/12/21	22	172.09	22	172.48	173.50	0	6,430	0.00%
2023/12/20	1	178.00	31	181.10	178.00	-30	6,423	-0.47%
2023/12/19	2	179.50	82	180.51	181.50	-80	6,383	-1.25%
2023/12/18	91	173.84	72	180.19	181.50	19	6,314	0.30%
2023/12/15	153	179.82	227.5	183.27	172.00	-74.5	6,262	-1.19%	大買/大賣/
2023/12/14	249	186.00	274	184.97	186.50	-25	5,929	-0.42%	大買/大賣/
2023/12/13	0.1	183.50	26	181.00	180.00	-25.9	6,067	-0.43%
2023/12/12	0	0.00	14	183.18	181.00	-14	6,307	-0.22%
2023/12/11	3.2	177.81	6	178.50	179.00	-2.8	6,307	-0.04%
2023/12/08	5.2	182.86	3	182.33	182.50	2.2	6,312	0.03%
2023/12/07	148	181.12	98	179.90	182.00	50	6,321	0.79%	大買/
2023/12/06	44	177.86	24	179.10	180.00	20	6,256	0.32%
2023/12/05	123	181.16	3	174.50	179.00	120	6,182	1.94%	大買/鉅額交易
2023/12/04	1	170.50	0	0.00	171.00	1	6,046	0.02%
2023/12/01	0	0.00	1	169.50	167.00	-1	6,117	-0.02%
2023/11/30	0	0.00	22	165.86	166.00	-22	6,185	-0.36%
2023/11/24	2	169.75	2.2	173.05	173.50	-0.2	6,299	0.00%
2023/11/22	0	0.00	16	166.88	168.00	-16	6,358	-0.25%
2023/11/21	1	167.50	0	0.00	163.50	1	6,356	0.02%
2023/11/17	35	171.16	12	168.54	168.50	23	6,332	0.36%
2023/11/16	0	0.00	2	170.00	170.00	-2	6,303	-0.03%
2023/11/15	18	167.39	16	166.28	165.50	2	6,246	0.03%
2023/11/14	17	166.47	0	0.00	169.00	17	6,146	0.28%
2023/11/13	9	166.39	11.3	166.42	166.00	-2.3	6,074	-0.04%
2023/11/10	7	155.29	60	153.03	159.00	-53	5,813	-0.91%
2023/11/09	2	151.00	1	147.12	151.00	1	5,631	0.02%
2023/11/08	1.4	145.65	13	145.31	147.00	-11.6	5,657	-0.21%
2023/11/07	11	140.36	0.2	140.00	140.00	10.8	5,620	0.19%
2023/11/06	3.3	142.20	3	139.67	141.00	0.3	5,696	0.01%
2023/11/03	3	137.83	2	138.75	140.00	1	5,700	0.02%
2023/11/02	14	140.46	13	139.19	139.50	1	5,716	0.02%
2023/11/01	3	139.50	5	141.30	143.50	-2	5,589	-0.04%
2023/10/31	11	153.23	36	154.01	150.50	-25	5,324	-0.47%
2023/10/30	2	168.75	38	166.64	167.00	-36	5,302	-0.68%
2023/10/27	1	165.50	10	168.00	167.50	-9	5,387	-0.17%
2023/10/26	3	165.00	22	169.57	164.00	-19	5,434	-0.35%
2023/10/25	1	171.00	3	175.50	170.00	-2	5,423	-0.04%
2023/10/24	1	174.00	0	0.00	172.00	1	5,466	0.02%
2023/10/23	2	172.00	1	175.00	173.00	1	5,583	0.02%
2023/10/20	6	169.00	6	170.75	170.50	0	5,712	0.00%
2023/10/18	20	176.90	1	181.50	175.00	19	5,963	0.32%
2023/10/17	1	180.00	2	180.25	179.50	-1	5,956	-0.02%
2023/10/16	10	175.15	3	176.17	175.50	7	6,000	0.12%
2023/10/12	2	174.25	0	0.00	175.50	2	6,335	0.03%
2023/10/11	0	0.00	1	178.00	172.00	-1	6,489	-0.02%
2023/10/05	18	180.75	0	0.00	175.00	18	6,810	0.26%
2023/10/04	1	177.50	1	180.50	182.00	0	6,988	0.00%
2023/10/02	0	0.00	3	181.50	182.50	-3	7,640	-0.04%
2023/09/28	11	182.64	2	182.00	181.00	9	7,767	0.12%
2023/09/27	1	182.50	3	181.83	183.00	-2	7,818	-0.03%
2023/09/26	32	181.22	0	0.00	179.00	32	7,938	0.40%
2023/09/25	33	179.79	2	177.25	177.50	31	8,099	0.38%
2023/09/22	3	181.67	1	181.50	181.00	2	8,446	0.02%
2023/09/21	1	182.00	26	182.13	181.00	-25	8,655	-0.29%
2023/09/20	22	184.18	3	188.50	183.00	19	8,701	0.22%
2023/09/19	6	187.17	13	185.92	187.00	-7	8,614	-0.08%
2023/09/18	29	189.31	8.2	190.41	188.00	20.9	8,476	0.25%
2023/09/15	75	178.82	18.3	178.95	178.50	56.8	8,215	0.69%
2023/09/14	1	166.50	2	168.00	167.50	-1	7,911	-0.01%
2023/09/13	16	160.13	1	163.00	160.50	15	7,851	0.19%
2023/09/12	18	168.83	3	167.33	165.50	15	7,792	0.19%
2023/09/11	0	0.00	0.4	170.00	170.00	-0.4	7,726	0.00%
2023/09/08	0.6	167.79	0	0.00	166.50	0.6	7,673	0.01%
2023/09/07	6	164.08	1	163.50	165.50	5	7,677	0.07%
2023/09/06	11	170.09	1.1	167.82	166.00	9.9	7,691	0.13%
2023/09/05	0.2	161.00	1	162.00	165.00	-0.8	7,660	-0.01%
2023/09/04	0	0.00	22	156.91	159.00	-22	7,600	-0.29%
2023/09/01	1	160.00	0.3	159.00	159.00	0.7	7,583	0.01%
2023/08/31	50.3	160.50	30	159.50	160.00	20.3	7,547	0.27%
2023/08/29	1	159.00	1.2	156.00	157.00	-0.2	7,445	0.00%
2023/08/28	1	150.00	3	147.83	150.00	-2	7,327	-0.03%
2023/08/23	0	0.00	1	142.00	142.00	-1	7,413	-0.01%
2023/08/22	1	140.50	0	0.00	138.00	1	7,463	0.01%
2023/08/18	0	0.00	31	142.06	138.50	-31	7,510	-0.41%
2023/08/17	0	138.00	40	141.50	143.50	-40	7,497	-0.53%
2023/08/16	0	0.00	15	138.17	137.00	-15	7,498	-0.20%
2023/08/15	0.3	139.00	0	0.00	140.00	0.3	7,496	0.00%
2023/08/11	0	0.00	1.1	142.50	143.50	-1.1	7,361	-0.01%
2023/08/10	1	144.00	29	144.83	145.00	-28	7,284	-0.38%
2023/08/09	0	0.00	35	151.89	151.50	-35	7,190	-0.49%
2023/08/08	0	0.00	33	157.61	157.00	-33	7,172	-0.46%
2023/08/07	1	151.50	41	151.55	153.00	-40	7,096	-0.56%
2023/08/02	1	156.00	0	0.00	151.50	1	7,156	0.01%
2023/08/01	1	154.00	52	156.16	156.00	-51	7,157	-0.71%
2023/07/31	0	0.00	1.1	161.05	160.50	-1.1	7,087	-0.02%
2023/07/28	1	162.00	2	162.00	165.50	-1	7,045	-0.01%
2023/07/27	0	0.00	11.2	162.54	163.50	-11.2	7,092	-0.16%
2023/07/26	0	0.00	1.1	164.03	164.00	-1.1	7,021	-0.02%
2023/07/24	46.2	158.74	5	152.00	158.50	41.2	6,735	0.61%
2023/07/21	0	0.00	1.1	149.50	149.50	-1.1	6,458	-0.02%
2023/07/20	8.2	144.25	2	144.25	147.50	6.2	6,443	0.10%
2023/07/19	0	0.00	46.1	142.91	142.50	-46.1	6,420	-0.72%
2023/07/18	10	143.70	3	142.33	141.50	7	6,490	0.11%
2023/07/17	12	148.83	2	149.50	149.00	10	6,392	0.16%
2023/07/14	76	146.05	1	145.50	144.00	75	6,242	1.20%
2023/07/13	38	147.53	3	144.17	144.50	35	6,123	0.57%
2023/07/12	17	142.97	24	141.85	143.00	-7	5,938	-0.12%
2023/07/11	39	144.13	56	144.32	140.50	-17	5,853	-0.29%
2023/07/10	74	145.50	8	146.56	146.00	66	5,727	1.15%
2023/07/07	31	141.81	34	143.06	144.00	-3	5,747	-0.05%
2023/07/06	4	135.38	2	134.50	136.50	2	5,326	0.04%
2023/07/05	17	133.06	3	132.17	131.00	14	5,329	0.26%
2023/07/04	1	136.00	2	134.00	133.50	-1	5,304	-0.02%
2023/07/03	12	138.88	12	137.71	137.50	0	5,175	0.00%
2023/06/30	46	134.95	28.1	128.66	136.00	17.9	4,961	0.36%
2023/06/29	3	127.17	30	126.73	129.50	-27	4,553	-0.59%
2023/06/28	0.1	113.50	2	115.75	118.00	-1.9	4,363	-0.04%
2023/06/27	0.1	113.00	3	112.67	113.00	-2.9	4,255	-0.07%
2023/06/26	0	0.00	2	110.50	112.50	-2	4,252	-0.05%
2023/06/21	0	0.00	0	112.00	112.00	0	4,249	0.00%
2023/06/20	3	112.50	4	112.50	112.50	-1	4,249	-0.02%
2023/06/19	1	114.50	2	113.50	112.50	-1	4,251	-0.02%
2023/06/16	6	115.42	0	0.00	113.00	6	4,261	0.14%
2023/06/15	3	112.33	0	0.00	113.00	3	4,258	0.07%
2023/06/14	2.2	110.36	5	109.40	111.00	-2.8	4,242	-0.07%
2023/06/13	10	112.20	0.2	110.50	108.50	9.8	4,231	0.23%
2023/06/12	74.2	116.12	0.3	115.50	112.50	73.8	4,226	1.75%
2023/06/09	0.3	113.00	0	0.00	116.00	0.3	4,198	0.01%
2023/06/08	0	0.00	0	110.00	110.00	0	4,149	0.00%
2023/06/07	0	111.50	0	0.00	112.50	0	4,176	0.00%
2023/06/06	0	109.50	4	109.50	110.00	-4	4,162	-0.10%
2023/06/02	1	110.00	1	111.50	110.00	0	4,182	0.00%
2023/05/31	2	109.00	3	109.00	109.00	-1	4,137	-0.02%
2023/05/30	1	109.97	1.2	108.67	109.50	-0.2	4,128	0.00%
2023/05/29	1	111.50	0	0.00	109.50	1	4,073	0.02%
2023/05/26	0.2	101.00	0	0.00	103.00	0.2	3,928	0.01%
2023/05/23	1	101.00	1.6	103.13	101.00	-0.6	3,851	-0.02%
2023/05/22	1.6	101.00	1	102.50	102.50	0.6	3,926	0.02%
2023/05/12	0	0.00	10	100.00	100.00	-10	3,985	-0.25%
2023/05/11	3	99.83	3	100.17	100.00	0	3,975	0.00%
2023/05/10	0	0.00	3	105.00	103.50	-3	3,949	-0.08%
2023/05/09	2	105.50	6	105.17	103.00	-4	3,939	-0.10%
2023/05/05	0	0.00	8.1	114.51	114.00	-8.1	3,883	-0.21%
2023/05/04	0.1	116.00	0	0.00	117.50	0.1	3,912	0.00%
2023/05/03	0	115.00	6	115.33	116.00	-6	4,009	-0.15%
2023/05/02	0	0.00	2.3	111.14	113.50	-2.3	3,968	-0.06%
2023/04/28	0	0.00	1	109.50	110.50	-1	3,980	-0.03%
2023/04/27	3.3	110.15	1.1	109.94	108.50	2.3	4,030	0.06%
2023/04/26	1.1	111.00	0	0.00	111.00	1.1	4,020	0.03%
2023/04/25	0	0.00	9	109.50	109.00	-9	4,004	-0.22%
2023/04/24	3	113.50	3	112.83	113.50	0	3,966	0.00%
2023/04/21	0	0.00	20	114.35	115.00	-20	3,934	-0.51%
2023/04/20	5	117.50	9	114.72	114.50	-4	3,810	-0.10%
2023/04/19	3	118.46	23	116.04	115.50	-20	3,799	-0.53%
2023/04/18	22	116.11	2	115.50	114.00	20	3,722	0.54%
2023/04/17	23.8	115.54	0	0.00	115.50	23.8	3,711	0.64%
2023/04/14	2.2	112.12	0.3	112.00	112.00	1.9	3,647	0.05%
2023/04/13	5	112.40	75.5	112.36	112.50	-70.5	3,634	-1.94%
2023/04/12	47.7	103.60	9.6	105.19	112.50	38.1	3,558	1.07%
2023/04/11	39.4	105.05	0	0.00	106.00	39.4	3,367	1.17%
2023/04/10	21.3	104.81	34	106.56	105.00	-12.7	3,443	-0.37%
2023/04/07	0	0.00	1	101.50	102.50	-1	3,296	-0.03%
2023/03/30	1	91.60	1	92.20	92.40	0	3,436	0.00%
2023/03/29	1	94.80	0	0.00	93.60	1	3,410	0.03%
2023/03/23	0	0.00	4	99.00	99.00	-4	3,527	-0.11%
2023/03/22	0	0.00	1	98.40	98.30	-1	3,549	-0.03%
2023/03/21	0	0.00	0.1	99.90	98.50	-0.1	3,565	0.00%
2023/03/20	1.1	100.50	0	0.00	99.50	1.1	3,563	0.03%
2023/03/17	30	97.00	0	0.00	97.60	30	3,593	0.83%
2023/03/16	1	97.80	1	95.40	96.10	0	3,686	0.00%
2023/03/15	2	97.90	1	98.20	97.90	1	3,776	0.03%
2023/03/14	0	0.00	0.2	100.34	99.50	-0.2	3,823	-0.01%
2023/03/13	0.2	102.00	0	0.00	102.00	0.2	3,864	0.01%
2023/03/10	0	0.00	4	98.40	98.50	-4	3,921	-0.10%
2023/03/08	3	105.00	2	105.00	105.00	1	3,900	0.03%
2023/03/07	5	106.90	0	0.00	107.00	5	3,966	0.13%
2023/03/02	0	104.50	0	103.50	102.50	0	3,986	0.00%
2023/03/01	0	105.00	0	0.00	104.50	0	4,002	0.00%
2023/02/24	0	0.00	15	103.51	104.00	-15	4,103	-0.37%
2023/02/23	1	106.48	11	106.45	106.50	-10	4,187	-0.24%
2023/02/22	0	105.00	50	105.60	106.00	-50	4,189	-1.19%
2023/02/21	1	105.50	1.1	107.75	105.50	-0.1	4,176	0.00%
2023/02/20	4.1	106.47	0	0.00	106.50	4.1	4,187	0.10%
2023/02/17	1	100.00	1	101.00	102.50	0	4,128	0.00%
2023/02/16	0	0.00	14	99.84	99.00	-14	4,124	-0.34%
2023/02/15	14	100.79	1	100.50	100.00	13	4,121	0.32%
2023/02/10	1	97.10	1	97.80	97.30	0	4,152	0.00%
2023/02/09	1	98.30	1	99.50	97.70	0	4,117	0.00%
2023/02/08	1	99.00	5	99.60	98.40	-4	4,093	-0.10%
2023/02/06	0	0.00	9.4	100.98	99.60	-9.4	4,063	-0.23%
2023/02/03	0.4	105.00	20	104.00	105.00	-19.6	3,971	-0.49%
2023/02/02	4	105.13	3.8	105.10	105.50	0.2	4,028	0.01%
2023/02/01	6.8	105.62	6	101.47	105.00	0.8	3,987	0.02%
2023/01/31	27	98.88	20	99.00	99.10	7	3,898	0.18%
2023/01/17	1	94.90	0	0.00	95.00	1	4,001	0.02%
2023/01/16	0	0.00	2	90.80	92.90	-2	4,039	-0.05%
2023/01/11	36	94.09	1	93.50	93.30	35	4,190	0.84%
2023/01/10	3	93.30	4	93.38	93.30	-1	4,159	-0.02%
2023/01/09	20	92.70	0	0.00	93.30	20	4,100	0.49%
2023/01/06	15	89.70	15	89.70	89.80	0	4,022	0.00%
2023/01/03	47	90.74	1	91.10	90.90	46	3,951	1.16%
2022/12/29	1	91.10	0	0.00	90.80	1	3,854	0.03%
2022/12/28	1	89.10	1	91.30	91.90	0	3,763	0.00%
2022/12/22	1	87.90	2	87.20	90.00	-1	3,537	-0.03%
2022/12/15	0	0.00	1	90.60	90.90	-1	3,556	-0.03%
2022/12/14	1	89.80	0	0.00	90.30	1	3,528	0.03%
2022/12/09	8	89.56	8	88.60	88.50	0	3,476	0.00%
2022/12/08	3	87.87	5	89.92	90.00	-2	3,421	-0.06%
2022/12/07	1	88.00	14	89.60	85.90	-13	3,324	-0.39%
2022/12/06	0	0.00	1	90.80	90.20	-1	3,217	-0.03%
2022/12/01	1	85.00	0	0.00	85.70	1	3,011	0.03%
2022/11/29	2	84.00	0	0.00	85.10	2	2,969	0.07%
2022/11/28	1	81.90	0	0.00	82.50	1	2,896	0.03%
2022/11/24	2	82.50	2	82.60	82.50	0	2,859	0.00%
2022/11/21	2	82.80	6	83.05	86.30	-4	2,738	-0.15%
2022/11/16	5	80.64	2	82.75	81.90	3	2,656	0.11%
2022/11/15	7	81.71	5	82.34	81.80	2	2,614	0.08%
2022/11/11	3	79.00	0	0.00	78.50	3	2,801	0.11%
2022/11/10	4	79.45	0	0.00	79.60	4	3,002	0.13%
2022/10/25	4	80.00	12	77.50	80.00	-8	2,724	-0.29%
2022/10/24	2	78.10	5	76.56	78.10	-3	2,582	-0.12%
2022/10/21	21	73.20	20	73.50	73.60	1	2,496	0.04%
2022/10/20	2	69.60	1	69.00	71.60	1	2,421	0.04%
2022/10/19	9	68.93	2	70.00	70.40	7	2,376	0.29%
2022/10/11	2	66.95	2	66.80	66.80	0	2,416	0.00%
2022/10/04	1	64.00	2	64.60	65.40	-1	2,561	-0.04%
2022/09/30	3	60.20	3	62.80	62.80	0	2,559	0.00%
2022/09/29	0	0.00	1	64.40	62.10	-1	2,542	-0.04%
2022/09/28	1	63.50	0	0.00	63.00	1	2,539	0.04%
2022/09/27	1	65.30	0	0.00	66.80	1	2,548	0.04%
2022/09/23	1	72.40	1	72.90	70.40	0	2,556	0.00%
2022/09/22	1	76.80	0	0.00	76.20	1	2,561	0.04%
2022/09/20	0	0.00	1	78.80	77.90	-1	2,636	-0.04%
2022/09/19	4	81.88	2	82.70	80.80	2	2,673	0.07%
2022/09/14	1	81.90	0	0.00	82.50	1	2,775	0.04%
2022/09/12	2	83.30	2	81.40	83.70	0	2,837	0.00%
2022/09/07	1	80.50	0	0.00	80.50	1	2,967	0.03%
2022/09/06	1	81.60	0	0.00	82.00	1	3,156	0.03%
2022/08/31	0	0.00	1	86.80	87.30	-1	3,214	-0.03%
2022/08/30	0	0.00	1	86.40	86.50	-1	3,228	-0.03%
2022/08/29	0	0.00	4.9	85.10	85.40	-4.9	3,241	-0.15%
2022/08/26	0	0.00	1	86.90	86.10	-1	3,237	-0.03%
2022/08/25	7	88.00	5	88.48	87.70	2	3,223	0.06%
2022/08/24	0	0.00	1	87.50	88.20	-1	3,225	-0.03%
2022/08/18	1.1	82.30	0	0.00	83.90	1.1	3,198	0.03%
2022/08/17	2.4	93.59	0	0.00	88.00	2.4	3,013	0.08%
2022/08/16	1.2	98.01	0	0.00	97.70	1.2	2,843	0.04%
2022/08/12	0	0.00	1	100.00	100.00	-1	2,906	-0.03%
2022/08/11	0.2	99.75	0	0.00	99.10	0.2	2,927	0.01%
2022/08/04	1	97.20	0	0.00	97.20	1	3,186	0.03%
2022/08/03	0	0.00	1	98.50	99.90	-1	3,194	-0.03%
2022/08/01	1	101.50	1	103.50	101.50	0	3,236	0.00%
2022/07/29	0	0.00	1	101.00	102.00	-1	3,250	-0.03%
2022/07/25	2	99.95	2	100.05	100.00	0	3,457	0.00%
2022/07/20	3	97.40	3	97.60	97.40	0	4,535	0.00%
2022/07/19	0	0.00	1	96.00	97.40	-1	4,609	-0.02%
2022/07/18	5	93.50	4	93.08	94.50	1	4,654	0.02%
2022/07/15	3	94.43	2	96.10	94.40	1	4,720	0.02%
2022/07/14	2	94.40	1	93.40	96.30	1	4,833	0.02%
2022/07/12	21	98.98	15	98.31	98.00	6	5,311	0.11%
2022/07/08	3	105.33	2	105.00	105.00	1	6,030	0.02%
2022/07/07	1	106.00	1	106.00	106.00	0	6,067	0.00%
2022/07/06	7	108.00	163	108.33	106.50	-156	6,132	-2.54%	大賣/鉅額交易
2022/07/05	5	112.50	5	112.50	112.50	0	6,141	0.00%
2022/07/04	1	107.50	1	111.00	112.50	0	6,096	0.00%
2022/07/01	21	112.45	144.2	110.76	109.00	-123.2	6,082	-2.03%	大賣/鉅額交易
2022/06/30	62	112.19	193	110.50	110.50	-131	6,034	-2.17%	大賣/鉅額交易
2022/06/29	0.2	109.50	1.1	110.05	110.50	-0.9	6,062	-0.02%
2022/06/28	134	108.64	239	109.01	108.50	-105	6,091	-1.72%	大買/大賣/鉅額交易
2022/06/27	73.1	106.60	1	108.50	108.00	72.1	6,062	1.19%
2022/06/24	571	103.47	148	106.98	107.50	423	6,191	6.83%	大買/大賣/鉅額交易
2022/06/21	10	101.00	0	0.00	101.00	10	6,577	0.15%
2022/06/20	1	99.80	1	101.00	99.80	0	6,562	0.00%
2022/06/17	21	100.47	8	100.81	101.00	13	6,524	0.20%
2022/06/16	1	108.50	2	108.25	105.50	-1	6,414	-0.02%
2022/06/15	13	108.54	2	114.25	108.00	11	6,386	0.17%
2022/06/14	2	109.25	1	109.50	110.00	1	6,176	0.02%
2022/06/13	0	0.00	11	112.68	112.00	-11	6,137	-0.18%
2022/06/09	0	0.00	1	114.50	114.50	-1	6,112	-0.02%
2022/06/08	2	113.25	9	113.28	113.50	-7	6,089	-0.11%
2022/06/02	1	114.00	0	0.00	112.50	1	6,122	0.02%
2022/05/30	5	116.10	1	114.50	116.50	4	6,120	0.07%
2022/05/27	1	113.00	0	0.00	113.00	1	6,065	0.02%
2022/05/26	0	0.00	1	113.50	112.50	-1	6,065	-0.02%
2022/05/25	3	115.00	1	116.50	115.00	2	6,042	0.03%
2022/05/24	1	117.50	0	0.00	114.50	1	6,028	0.02%
2022/05/23	3	119.83	0	0.00	119.50	3	5,968	0.05%
2022/05/20	3	119.00	3	122.00	117.50	0	5,961	0.00%
2022/05/18	0	0.00	1	121.00	120.00	-1	5,866	-0.02%
2022/05/17	0	0.00	1	119.50	118.50	-1	5,839	-0.02%
2022/05/16	3	118.00	4	114.63	118.50	-1	5,809	-0.02%
2022/05/13	4	117.13	4	120.00	116.00	0	5,750	0.00%
2022/05/12	0	0.00	1	115.00	112.00	-1	5,612	-0.02%
2022/05/11	1	116.00	12	117.96	115.50	-11	5,588	-0.20%
2022/05/10	9	116.83	1	118.50	117.50	8	5,551	0.14%
2022/05/09	6	116.33	150	116.12	116.00	-144	5,528	-2.60%	大賣/鉅額交易
2022/05/06	4	119.88	1	121.50	119.50	3	5,498	0.05%
2022/05/05	0	0.00	51	122.00	122.00	-51	5,479	-0.93%
2022/05/04	9	121.33	51	120.96	120.50	-42	5,462	-0.77%
2022/05/03	5	123.90	65.9	124.51	123.50	-60.9	5,418	-1.12%
2022/04/29	2	127.50	33	127.36	127.50	-31	5,388	-0.58%
2022/04/28	171	129.08	470.1	128.97	125.00	-299.1	5,336	-5.61%	大買/大賣/鉅額交易
2022/04/27	57.1	132.29	60.5	133.70	134.00	-3.4	5,177	-0.07%
2022/04/26	177.8	134.70	281	135.72	133.50	-103.3	5,001	-2.06%	大買/大賣/鉅額交易
2022/04/25	50.6	128.36	116	124.92	127.50	-65.4	4,210	-1.55%	大賣/
2022/04/22	81	127.51	66	127.53	128.50	15	4,124	0.36%
2022/04/21	206	128.52	57	131.89	127.50	149	4,080	3.65%	大買/鉅額交易
2022/04/20	165	130.92	115	131.07	131.00	50	4,037	1.24%	大買/大賣/
2022/04/19	125	134.47	6	132.42	133.50	119	3,920	3.04%	大買/鉅額交易
2022/04/18	83.7	129.58	90.1	132.51	132.50	-6.4	3,801	-0.17%
2022/04/15	41.4	129.84	157.3	127.27	130.50	-115.9	3,517	-3.30%	大賣/鉅額交易
2022/04/14	47.3	119.04	53	124.33	124.00	-5.7	3,058	-0.19%
2022/04/13	224	117.63	4	119.50	117.50	220	2,849	7.72%	大買/鉅額交易
2022/04/12	85	115.88	3	118.33	118.50	82	2,793	2.94%
2022/04/11	340	118.03	82.5	115.55	115.00	257.5	2,716	9.48%	大買/鉅額交易
2022/04/08	0	0.00	6	115.58	116.50	-6	2,684	-0.22%
2022/04/07	2	112.50	0	0.00	112.00	2	2,655	0.08%
2022/04/06	1	115.00	0	0.00	115.00	1	2,628	0.04%
2022/04/01	4	115.50	20.2	114.63	115.50	-16.2	2,591	-0.63%
2022/03/31	14	112.75	13	114.88	111.00	1	2,490	0.04%
2022/03/30	7.1	112.92	5	113.10	112.50	2.1	2,432	0.09%
2022/03/29	40.1	114.92	33	117.33	113.50	7.1	2,388	0.30%
2022/03/28	114.3	116.86	385	117.04	121.50	-270.7	2,230	-12.14%	大買/大賣/鉅額交易
2022/03/25	143.3	116.83	11.5	118.67	119.00	131.8	2,145	6.14%	大買/鉅額交易
2022/03/24	187.5	118.37	21	119.60	119.50	166.5	2,259	7.37%	大買/鉅額交易
2022/03/23	2	111.50	1	112.00	111.50	1	2,226	0.04%
2022/03/22	0	0.00	2	110.75	112.00	-2	2,223	-0.09%
2022/03/21	2	109.25	0	0.00	109.50	2	2,209	0.09%
2022/03/18	0	0.00	1	109.50	109.00	-1	2,212	-0.05%
2022/03/17	1	107.00	2	107.50	107.50	-1	2,193	-0.05%
2022/03/16	1	106.00	0	0.00	106.50	1	2,207	0.05%
2022/03/15	1	105.50	1	106.00	105.50	0	2,207	0.00%
2022/03/14	0	0.00	1	107.00	107.50	-1	2,210	-0.05%
2022/03/11	2	106.25	0	0.00	106.50	2	2,213	0.09%
2022/03/10	1	106.00	0	0.00	106.50	1	2,216	0.05%
2022/03/09	1	105.50	0	0.00	105.50	1	2,212	0.05%
2022/03/08	14	105.21	0	0.00	105.00	14	2,187	0.64%
2022/03/07	2	108.00	144	108.45	108.00	-142	2,158	-6.58%	大賣/鉅額交易
2022/03/04	0	0.00	1	112.50	112.00	-1	2,133	-0.05%
2022/03/03	1	113.00	0	0.00	114.00	1	2,133	0.05%
2022/03/02	1	112.02	0	0.00	112.50	1	2,126	0.05%
2022/03/01	0	0.00	1	110.50	111.50	-1	2,128	-0.05%
2022/02/25	1	109.00	0	0.00	108.50	1	2,217	0.05%
2022/02/24	0	0.00	4	109.50	108.50	-4	2,224	-0.18%
2022/02/23	3	112.00	2	111.50	111.50	1	2,224	0.04%
2022/02/22	0	0.00	0.4	112.00	111.50	-0.4	2,257	-0.02%
2022/02/21	0.4	112.00	1	114.00	113.50	-0.6	2,253	-0.03%
2022/02/17	1	110.50	1	111.00	110.50	0	2,241	0.00%
2022/02/16	0	0.00	1	111.00	109.50	-1	2,266	-0.04%
2022/02/15	1	109.50	0	0.00	108.50	1	2,287	0.04%
2022/02/14	3	109.83	1	111.00	110.00	2	2,309	0.09%
2022/02/11	1	112.00	6	112.08	111.50	-5	2,342	-0.21%
2022/02/10	6	110.58	0	0.00	112.00	6	2,366	0.25%
2022/01/24	0	0.00	1	109.00	109.00	-1	2,524	-0.04%
2022/01/18	1	115.50	1	116.50	115.50	0	2,674	0.00%
2022/01/17	1	114.00	0	0.00	114.00	1	2,671	0.04%
2022/01/13	1	117.50	120	118.15	116.00	-119	2,717	-4.38%	大賣/鉅額交易
2022/01/12	120	115.17	0	0.00	116.00	120	2,715	4.42%	大買/鉅額交易
2022/01/10	6	118.17	25	119.78	121.00	-19	2,728	-0.70%
2022/01/07	4	116.75	9	116.94	116.50	-5	2,746	-0.18%
2022/01/06	0	0.00	1	114.00	114.50	-1	2,795	-0.04%
2022/01/05	1	112.50	0	0.00	112.00	1	2,868	0.03%
2022/01/03	0	0.00	1	113.00	114.00	-1	3,122	-0.03%
2021/12/27	1	109.50	0	0.00	110.50	1	4,786	0.02%
2021/12/20	4	117.63	43	118.28	114.00	-39	5,569	-0.70%
2021/12/17	60	116.91	16	117.53	116.50	44	5,313	0.83%
2021/12/15	0	0.00	0.3	109.00	109.00	-0.3	5,101	-0.01%
2021/12/14	1.3	110.00	1	109.50	108.50	0.3	5,104	0.01%
2021/12/08	1	112.00	1	110.50	110.50	0	5,113	0.00%
2021/12/06	0	0.00	1	110.50	110.50	-1	5,157	-0.02%
2021/12/03	2	112.50	0	0.00	110.50	2	5,182	0.04%
2021/12/01	0	0.00	4	111.50	112.00	-4	5,183	-0.08%
2021/11/30	1	109.00	11	110.50	112.00	-10	5,196	-0.19%
2021/11/29	10	109.50	0	0.00	109.00	10	5,193	0.19%
2021/11/26	0	0.00	0.2	111.00	110.00	-0.2	5,190	0.00%
2021/11/25	0	0.00	0.2	112.50	111.50	-0.2	5,200	0.00%
2021/11/24	5.3	113.77	3	115.17	112.00	2.3	5,212	0.04%
2021/11/23	0	0.00	8	111.88	111.00	-8	5,118	-0.16%
2021/11/19	0	0.00	50	111.50	111.50	-50	5,154	-0.97%
2021/11/18	0	0.00	4	108.13	109.00	-4	5,126	-0.08%
2021/11/17	21	107.60	0	108.00	107.50	21	5,138	0.41%
2021/11/16	10	108.50	1	108.50	108.50	9	5,148	0.17%
2021/11/15	20	108.63	0	0.00	109.00	20	5,155	0.39%
2021/11/11	1	113.00	0.1	112.50	112.50	0.9	5,132	0.02%
2021/11/10	2.1	115.42	15	115.00	114.00	-12.9	5,123	-0.25%
2021/11/09	15	113.67	0.4	115.00	114.50	14.6	5,111	0.28%
2021/11/08	0.4	114.33	0	0.00	114.00	0.4	5,101	0.01%
2021/11/04	0	0.00	4	112.00	110.50	-4	5,066	-0.08%
2021/11/03	2	113.00	3	112.00	112.00	-1	5,088	-0.02%
2021/11/02	5	115.50	0	0.00	111.50	5	5,088	0.10%
2021/11/01	2	115.50	1	118.00	115.00	1	5,076	0.02%
2021/10/29	3	112.67	5	114.00	113.00	-2	5,063	-0.04%
2021/10/28	3	116.33	7.3	115.07	114.00	-4.3	5,017	-0.09%
2021/10/27	1	107.00	1	106.50	109.00	0	4,896	0.00%
2021/10/26	0	0.00	5	107.50	106.00	-5	4,881	-0.10%
2021/10/22	25	105.20	4	106.00	105.50	21	4,896	0.43%
2021/10/20	10.1	107.74	3	108.50	106.50	7.1	4,874	0.15%
2021/10/19	4	107.63	3	108.00	108.00	1	4,845	0.02%
2021/10/18	10	107.30	10	108.05	107.50	0	4,837	0.00%
2021/10/15	16	108.16	17	109.06	110.50	-1	4,826	-0.02%
2021/10/14	10.2	114.50	4	116.00	111.50	6.2	4,733	0.13%
2021/10/13	1	114.00	2.2	116.36	118.00	-1.2	4,607	-0.03%
2021/10/12	2.2	116.45	1.7	115.03	113.00	0.5	4,523	0.01%
2021/10/08	5.7	121.54	4.2	120.19	121.00	1.5	4,420	0.03%
2021/10/07	40.2	119.28	39.7	119.28	123.50	0.4	4,316	0.01%
2021/10/06	24.7	126.72	28.5	126.64	122.00	-3.8	4,053	-0.09%
2021/10/05	11.2	118.23	13.4	118.79	123.50	-2.2	3,406	-0.07%
2021/10/04	13.3	119.31	33.5	120.87	121.50	-20.2	3,164	-0.64%
2021/10/01	19.9	118.95	27.6	118.36	113.00	-7.7	2,791	-0.28%
2021/09/30	5.3	115.04	9.1	112.46	116.50	-3.8	2,257	-0.17%
2021/09/29	5.4	106.89	3	108.17	106.00	2.4	2,115	0.12%
2021/09/24	21	102.50	0	0.00	102.50	21	2,382	0.88%
2021/09/23	0	0.00	5	102.00	102.00	-5	2,481	-0.20%
2021/09/22	0	0.00	2	101.50	102.50	-2	2,597	-0.08%
2021/09/17	1	103.00	0	0.00	103.50	1	2,701	0.04%
2021/09/15	0	0.00	1	106.00	104.50	-1	2,857	-0.03%
2021/09/14	2	105.75	0	0.00	105.00	2	3,029	0.07%
2021/09/13	0	0.00	0.5	111.00	108.00	-0.5	3,427	-0.01%
2021/09/10	1.5	109.58	2	110.50	109.50	-0.5	3,531	-0.02%
2021/09/09	1	105.50	2	105.75	106.50	-1	3,588	-0.03%
2021/09/07	1	107.00	0	0.00	107.00	1	4,045	0.02%
2021/09/06	2	107.25	2	107.00	106.50	0	4,273	0.00%
2021/09/03	1	109.50	0	0.00	108.50	1	4,632	0.02%
2021/09/02	4	110.50	4	110.50	110.50	0	4,879	0.00%
2021/09/01	1	110.00	0.2	112.50	111.00	0.8	5,140	0.01%
2021/08/31	0.2	111.77	0	0.00	112.00	0.2	5,146	0.00%
2021/08/30	1	111.00	1	112.00	112.00	0	5,221	0.00%
2021/08/27	1	114.00	0	0.00	113.00	1	5,559	0.02%
2021/08/25	0	0.00	5.2	113.81	114.50	-5.2	5,636	-0.09%
2021/08/24	6	110.50	6	109.33	110.50	0	5,669	0.00%
2021/08/23	0.2	110.00	0	0.00	109.50	0.2	5,800	0.00%
2021/08/20	4	106.50	4	109.00	108.50	0	5,868	0.00%
2021/08/19	5	112.60	0	0.00	110.00	5	5,888	0.08%
2021/08/18	1	112.00	2	112.25	115.00	-1	5,895	-0.02%
2021/08/16	1	114.00	1	115.00	113.00	0	5,915	0.00%
2021/08/13	1	113.50	0	0.00	116.00	1	5,921	0.02%
2021/08/11	0	0.00	0.2	116.00	114.50	-0.2	5,995	0.00%
2021/08/10	2	116.25	0.4	117.65	115.50	1.6	6,044	0.03%
2021/08/09	2.4	119.09	2	120.00	119.50	0.4	6,130	0.01%
2021/08/04	2	118.50	4	121.50	118.50	-2	6,460	-0.03%
2021/07/30	0	0.00	2	122.50	121.50	-2	7,098	-0.03%
2021/07/29	9.1	122.39	2	122.00	122.00	7.1	7,252	0.10%
2021/07/28	0	0.00	1.5	124.00	123.00	-1.5	7,292	-0.02%
2021/07/27	4	123.13	16	122.94	121.00	-12	7,352	-0.16%
2021/07/26	3	127.00	5	126.00	125.00	-2	7,485	-0.03%
2021/07/23	9.1	126.68	10	126.85	126.50	-1	7,531	-0.01%
2021/07/22	8	128.19	8	126.50	126.50	0	7,517	0.00%
2021/07/21	3	128.17	1	131.50	127.50	2	7,536	0.03%
2021/07/20	1	129.50	7	130.14	129.00	-6	7,521	-0.08%
2021/07/19	2.1	131.00	3	129.83	129.50	-0.9	7,501	-0.01%
2021/07/16	17	130.21	15	128.07	128.00	2	7,575	0.03%
2021/07/15	10.3	130.17	9	129.17	131.00	1.3	7,606	0.02%
2021/07/14	17	126.50	25	126.46	126.50	-8	7,680	-0.10%
2021/07/13	18	129.67	18.4	126.24	126.00	-0.4	7,810	-0.01%
2021/07/12	20.4	130.28	18	129.00	129.00	2.4	7,844	0.03%
2021/07/09	16	130.41	16	129.13	129.00	0	7,879	0.00%
2021/07/08	4.1	130.71	3	133.33	133.50	1.1	7,911	0.01%
2021/07/07	24	132.52	23	130.50	130.50	1	7,908	0.01%
2021/07/06	6	134.50	5.1	134.03	134.00	0.9	7,945	0.01%
2021/07/05	50.2	135.58	27.1	136.75	136.00	23.1	7,924	0.29%
2021/07/02	12	131.00	19	133.18	133.50	-7	7,828	-0.09%
2021/07/01	38	132.18	38	130.25	129.50	0	7,797	0.00%
2021/06/30	29.1	134.83	16	134.00	134.00	13.1	7,705	0.17%
2021/06/29	30	133.47	48	132.13	131.50	-18	7,616	-0.24%
2021/06/28	20	130.80	62	131.73	131.50	-42	7,515	-0.56%
2021/06/25	61	135.20	264.3	132.05	131.50	-203.3	7,436	-2.73%	大賣/鉅額交易
2021/06/24	19.3	134.78	17	134.79	134.50	2.3	7,399	0.03%
2021/06/23	34	138.03	20.3	135.55	134.00	13.7	7,310	0.19%
2021/06/22	25.3	140.73	17	138.09	137.50	8.3	7,170	0.12%
2021/06/21	5	132.60	6	132.67	133.50	-1	6,799	-0.01%
2021/06/18	15	132.97	102	131.96	132.50	-87	6,703	-1.30%	大賣/
2021/06/17	5	134.50	14	132.77	132.50	-9	6,614	-0.14%
2021/06/16	24	133.54	18	130.25	132.50	6	6,410	0.09%
2021/06/15	12	128.75	14	129.32	130.00	-2	6,149	-0.03%
2021/06/11	30.8	125.24	13.2	126.15	124.50	17.6	5,929	0.30%
2021/06/10	10.5	121.83	9.7	122.83	121.50	0.7	5,562	0.01%
2021/06/09	237.7	118.01	12	120.83	123.50	225.7	5,306	4.25%	大買/鉅額交易
2021/06/07	4	111.13	5.4	112.31	111.50	-1.4	5,059	-0.03%
2021/06/04	14.4	123.72	19.1	121.99	116.00	-4.6	4,986	-0.09%
2021/06/03	0.1	115.50	3	116.17	116.00	-2.9	4,642	-0.06%
2021/06/02	7	115.00	7	115.21	115.00	0	4,624	0.00%
2021/06/01	1	111.50	7.7	112.52	113.50	-6.7	4,574	-0.15%
2021/05/31	1.7	110.71	41.5	111.07	110.50	-39.8	4,564	-0.87%
2021/05/28	1	106.00	2	107.75	106.00	-1	4,450	-0.02%
2021/05/27	2	103.75	1	105.00	105.50	1	4,400	0.02%
2021/05/26	0.1	103.50	0	0.00	104.50	0.1	4,505	0.00%
2021/05/25	41.5	103.79	0	0.00	103.50	41.5	4,499	0.92%
2021/05/20	2	103.00	5	103.20	101.50	-3	4,619	-0.06%
2021/05/19	3	107.50	2	109.25	106.00	1	4,617	0.02%
2021/05/18	2	101.00	1	99.50	104.50	1	4,604	0.02%
2021/05/17	10	98.26	11	99.98	95.50	-1	4,577	-0.02%
2021/05/14	10	109.30	6	106.67	106.00	4	4,465	0.09%
2021/05/13	1	104.00	2	99.50	106.00	-1	4,390	-0.02%
2021/05/12	3	106.83	5	108.80	105.50	-2	4,288	-0.05%
2021/05/11	18	119.08	6	115.67	116.00	12	4,090	0.29%
2021/05/10	19	122.32	32	121.95	122.50	-13	3,867	-0.34%
2021/05/07	3	117.17	0	0.00	116.50	3	3,558	0.08%
2021/05/06	0	0.00	24	113.88	119.00	-24	3,469	-0.69%
2021/05/05	20	108.00	0	0.00	109.00	20	3,343	0.60%
2021/05/04	4	108.50	2	108.00	106.50	2	3,356	0.06%
2021/05/03	8	117.00	3	115.50	112.00	5	3,386	0.15%
2021/04/29	0	0.00	0.4	115.50	116.00	-0.4	3,283	-0.01%
2021/04/28	0	0.00	1.2	113.09	113.50	-1.2	3,255	-0.04%
2021/04/27	4	114.51	3	115.00	114.00	1	3,268	0.03%
2021/04/23	0	0.00	1	111.00	112.00	-1	3,305	-0.03%
2021/04/22	7	114.07	0	0.00	112.00	7	3,332	0.21%
2021/04/21	5	116.50	0	0.00	116.50	5	3,284	0.15%
2021/04/20	4	117.50	11.4	120.02	117.50	-7.4	3,261	-0.23%
2021/04/19	4.4	117.80	8.5	117.69	119.00	-4	3,242	-0.12%
2021/04/16	13	112.96	15	113.57	114.00	-2	3,150	-0.06%
2021/04/15	4	112.50	106	113.36	112.00	-102	3,155	-3.23%	大賣/鉅額交易
2021/04/14	52	109.98	10	113.50	110.50	42	3,196	1.31%
2021/04/13	9	111.11	6.2	113.90	110.50	2.8	3,157	0.09%
2021/04/12	51.2	109.06	94	112.62	112.00	-42.8	3,162	-1.35%
2021/04/09	2	108.50	0	0.00	108.00	2	3,138	0.06%
2021/04/08	7	110.64	2	110.50	110.50	5	3,123	0.16%
2021/04/06	12	105.67	1	107.00	106.50	11	3,160	0.35%
2021/04/01	40	105.63	0	0.00	106.00	40	3,207	1.25%
2021/03/31	16	107.44	0	0.00	106.00	16	3,224	0.50%
2021/03/30	36	107.42	0	0.00	108.50	36	3,245	1.11%
2021/03/29	0	0.00	451	104.98	105.50	-451	3,277	-13.76%	大賣/鉅額交易
2021/03/25	1	105.00	506	105.26	105.00	-505	3,485	-14.49%	大賣/鉅額交易
2021/03/24	2	106.50	0	0.00	106.00	2	3,537	0.06%
2021/03/23	7	110.29	0	0.00	109.50	7	3,558	0.20%
2021/03/22	2	110.75	0	0.00	111.00	2	3,572	0.06%
2021/03/19	2	112.25	0	0.00	111.50	2	3,659	0.05%
2021/03/18	4	113.50	1	113.50	113.50	3	3,700	0.08%
2021/03/03	1	114.50	0	0.00	114.00	1	4,160	0.02%
2021/03/02	3	113.50	3	116.00	113.50	0	4,227	0.00%
2021/02/26	2	119.00	1	119.00	114.00	1	4,366	0.02%
2021/02/24	0	0.00	0.5	115.00	114.00	-0.5	4,359	-0.01%
2021/02/23	0	0.00	0.1	115.50	115.50	-0.1	4,389	0.00%
2021/02/22	3.1	114.98	5.1	113.16	115.00	-2	4,366	-0.05%
2021/02/19	0	0.00	1	110.00	111.50	-1	4,314	-0.02%
2021/02/18	2.1	109.05	0	0.00	109.50	2.1	4,362	0.05%
2021/02/17	1	106.47	0	0.00	108.00	1	4,402	0.02%
2021/02/03	0.1	104.00	0	0.00	102.00	0.1	4,432	0.00%
2021/02/02	6.1	103.02	6.7	104.11	103.00	-0.6	4,487	-0.01%
2021/02/01	0.7	103.00	0	0.00	104.00	0.7	4,622	0.02%
2021/01/28	0	104.00	30	104.00	104.00	-30	4,753	-0.63%
2021/01/27	30	108.00	0	0.00	106.50	30	4,791	0.63%
2021/01/26	0.1	108.00	100	108.00	109.00	-99.9	4,830	-2.07%
2021/01/25	71	110.09	3	110.67	110.50	68	4,821	1.41%
2021/01/22	30	105.00	1	104.00	105.00	29	4,748	0.61%
2021/01/20	1.1	103.36	1	101.50	100.00	0.1	4,804	0.00%
2021/01/19	6	103.00	6	102.50	103.00	0	4,809	0.00%
2021/01/18	0	0.00	1.1	100.89	102.50	-1.1	4,802	-0.02%
2021/01/15	2	101.00	0	0.00	100.50	2	4,794	0.04%
2021/01/14	0.1	104.00	0	0.00	103.50	0.1	4,842	0.00%
2021/01/13	1.1	102.62	1	102.00	102.50	0.1	4,830	0.00%
2021/01/12	4	103.50	0	0.00	101.50	4	4,904	0.08%
2021/01/11	0.1	106.00	0	0.00	106.00	0.1	4,880	0.00%
2021/01/08	7	109.00	7	115.00	109.00	0	4,914	0.00%
2021/01/07	0	0.00	7	109.71	113.50	-7	4,952	-0.14%
2021/01/06	5	109.50	20	106.75	106.50	-15	5,136	-0.29%
2021/01/05	7	109.79	7	110.07	110.00	0	5,662	0.00%
2021/01/04	0	0.00	0.1	106.00	109.50	-0.1	5,885	0.00%
2020/12/31	1	107.00	1	107.50	107.00	0	5,926	0.00%
2020/12/30	1	109.50	26	108.12	109.00	-25	6,274	-0.40%
2020/12/29	0	0.00	12.2	109.79	109.00	-12.2	6,638	-0.18%
2020/12/28	6	111.16	7	109.14	110.00	-1	6,673	-0.01%
2020/12/25	0	112.50	11	112.14	112.50	-11	6,715	-0.16%
2020/12/24	5	114.00	0	0.00	113.00	5	6,845	0.07%
2020/12/23	25	114.50	15	114.17	113.50	10	7,092	0.14%
2020/12/22	3.1	117.96	12	120.58	113.50	-8.9	7,963	-0.11%
2020/12/21	15	117.20	30	116.53	118.50	-15	7,993	-0.19%
2020/12/18	0.2	113.50	9	114.33	112.00	-8.8	8,037	-0.11%
2020/12/17	13.2	111.87	2	111.50	110.50	11.2	8,124	0.14%
2020/12/16	1	113.50	1	113.50	114.00	0	8,311	0.00%
2020/12/15	8.1	113.68	197	112.71	111.50	-189	8,619	-2.19%	大賣/鉅額交易
2020/12/14	11	117.64	2	116.50	116.50	9	8,628	0.10%
2020/12/11	12.1	120.91	0	0.00	120.00	12.1	8,708	0.14%
2020/12/10	7	123.00	11	125.09	121.50	-4	8,802	-0.05%
2020/12/09	2	124.50	2	122.25	122.00	0	9,052	0.00%
2020/12/08	0	0.00	5	123.50	121.50	-5	9,665	-0.05%
2020/12/07	5	122.50	0.5	123.00	122.50	4.6	9,957	0.05%
2020/12/04	19	124.68	5	124.00	124.00	14	10,280	0.14%
2020/12/03	0.5	127.50	4	128.50	126.00	-3.6	10,551	-0.03%
2020/12/02	10	126.80	1	126.50	126.00	9	11,057	0.08%
2020/12/01	7	129.29	2	129.75	128.50	5	11,168	0.04%
2020/11/30	1.1	130.55	54	131.18	130.50	-52.9	11,330	-0.47%
2020/11/27	47	129.52	41	128.22	129.00	6	11,394	0.05%
2020/11/26	5	127.00	31	127.11	127.00	-26	11,696	-0.22%
2020/11/25	50	125.31	88.2	124.99	125.50	-38.2	12,113	-0.32%
2020/11/24	27.2	120.28	29	119.52	120.00	-1.8	12,092	-0.01%
2020/11/23	70	121.83	3	122.50	122.00	67	12,418	0.54%
2020/11/20	40.5	123.32	18	123.31	123.50	22.5	12,613	0.18%
2020/11/19	0	0.00	3	126.50	126.00	-3	12,815	-0.02%
2020/11/18	1	124.50	6	124.50	124.50	-5	13,059	-0.04%
2020/11/17	16	125.41	9	126.72	124.00	7	13,204	0.05%
2020/11/16	47	127.26	2	126.50	125.50	45	13,334	0.34%
2020/11/13	14	128.64	0	0.00	130.00	14	13,382	0.10%
2020/11/12	1	128.50	1	129.50	128.50	0	13,825	0.00%
2020/11/10	10	131.50	0	0.00	130.50	10	13,956	0.07%
2020/11/09	1	134.00	95	134.26	134.00	-94	14,046	-0.67%
2020/11/06	17	130.62	2	131.00	131.00	15	13,998	0.11%
2020/11/05	42	130.57	22	134.30	130.00	20	14,170	0.14%
2020/11/04	2	130.00	30	133.25	129.50	-28	14,447	-0.19%
2020/11/03	6	129.75	38	129.70	131.50	-32	14,817	-0.22%
2020/11/02	11	127.55	0	0.00	127.50	11	14,818	0.07%
2020/10/30	1	131.50	0	0.00	130.00	1	14,818	0.01%
2020/10/29	71	132.45	0	0.00	132.00	71	14,959	0.47%
2020/10/28	3	135.33	5	136.00	133.50	-2	14,980	-0.01%
2020/10/27	41	131.74	20	132.25	132.00	21	14,965	0.14%
2020/10/26	10	131.80	0	0.00	130.00	10	15,370	0.07%
2020/10/23	12	132.25	2	132.50	132.00	10	15,697	0.06%
2020/10/22	31	129.94	15	131.00	131.00	16	15,679	0.10%
2020/10/21	1	133.50	11	131.55	132.00	-10	15,659	-0.06%
2020/10/20	30	132.75	8	132.88	132.50	22	15,711	0.14%
2020/10/19	11	135.05	1	134.50	135.00	10	15,682	0.06%
2020/10/16	15	135.00	41	138.37	134.50	-26	15,822	-0.16%
2020/10/15	16	139.53	44	139.01	138.00	-28	15,821	-0.18%
2020/10/14	23	141.93	22	141.50	141.50	1	15,766	0.01%
2020/10/13	43	140.64	50	139.96	139.50	-7	15,613	-0.04%
2020/10/12	37	138.76	31	138.06	139.00	6	15,189	0.04%
2020/10/08	11	135.77	3	136.00	135.00	8	15,200	0.05%
2020/10/07	22	137.57	33	137.68	135.50	-11	15,128	-0.07%
2020/10/06	60	134.12	14	132.43	138.00	46	14,831	0.31%
2020/10/05	1	128.00	9	127.72	130.00	-8	14,654	-0.05%
2020/09/30	12	124.08	17	125.79	128.00	-5	14,650	-0.03%
2020/09/29	2	123.00	1	124.50	125.00	1	14,619	0.01%
2020/09/28	3	125.33	12	126.83	124.00	-9	14,564	-0.06%
2020/09/25	44	131.06	34	133.47	123.50	10	14,299	0.07%
2020/09/24	10	131.75	22	131.27	131.00	-12	13,382	-0.09%
2020/09/23	25	132.60	11	132.50	133.00	14	13,238	0.11%
2020/09/22	4	130.38	39	130.96	130.00	-35	13,125	-0.27%
2020/09/21	23	135.93	5	134.10	132.00	18	13,008	0.14%
2020/09/18	8	134.00	9	133.94	135.00	-1	12,802	-0.01%
2020/09/17	5	131.60	16	130.00	129.00	-11	12,474	-0.09%
2020/09/16	32	131.27	25	130.08	132.00	7	12,394	0.06%
2020/09/15	36	129.14	7	129.50	129.50	29	12,266	0.24%
2020/09/14	34	128.90	26	126.96	129.00	8	12,154	0.07%
2020/09/11	95	135.18	70	132.41	130.50	25	11,857	0.21%
2020/09/10	4	134.13	2	132.50	133.50	2	11,230	0.02%
2020/09/09	12	129.33	7	131.64	134.00	5	10,947	0.05%
2020/09/08	6	127.17	73	127.33	127.00	-67	10,630	-0.63%
2020/09/07	6	133.83	167	135.68	132.50	-161	10,371	-1.55%	大賣/鉅額交易
2020/09/04	7	124.36	1	125.00	124.00	6	9,944	0.06%
2020/09/03	1	123.50	5	124.20	124.50	-4	9,887	-0.04%
2020/09/02	12	120.96	9	122.11	123.50	3	9,735	0.03%
2020/09/01	11	121.09	42	122.95	120.00	-31	9,670	-0.32%
2020/08/31	130	123.77	15	120.57	123.00	115	9,339	1.23%	大買/鉅額交易
2020/08/28	12	113.75	0	0.00	113.50	12	8,874	0.14%
2020/08/27	20	115.70	45	114.51	113.50	-25	8,776	-0.28%
2020/08/26	37	111.80	7	111.71	113.50	30	8,455	0.35%
2020/08/25	249	109.42	4	110.63	108.00	245	8,298	2.95%	大買/鉅額交易
2020/08/24	13	105.15	27	105.39	108.00	-14	8,316	-0.17%
2020/08/21	70	101.65	33	101.21	102.50	37	8,429	0.44%
2020/08/20	31	99.80	25	99.99	99.00	6	8,356	0.07%
2020/08/19	1	106.50	96.1	105.13	105.50	-95.1	8,192	-1.16%
2020/08/18	45	105.94	38	104.96	105.00	7	8,084	0.09%
2020/08/17	8	100.34	4	98.95	101.00	4	7,657	0.05%
2020/08/14	50	100.12	32	99.18	98.50	18	7,612	0.24%
2020/08/13	18	97.81	52	97.50	99.40	-34	7,588	-0.45%
2020/08/12	116	99.50	32	99.17	98.20	84	7,538	1.11%	大買/
2020/08/11	71	100.09	57	99.56	99.10	14	7,552	0.19%
2020/08/10	54	99.85	25	100.53	98.40	29	7,429	0.39%
2020/08/07	29	98.46	19	97.60	100.00	10	7,137	0.14%
2020/08/05	2	93.45	2	93.70	93.60	0	6,815	0.00%
2020/08/04	2	94.65	17	93.99	94.00	-15	6,837	-0.22%
2020/08/03	1	93.20	13	93.00	93.00	-12	6,713	-0.18%
2020/07/31	5	92.60	0	0.00	92.20	5	6,772	0.07%
2020/07/30	36	94.88	4	94.53	93.50	32	7,089	0.45%
2020/07/29	8	93.30	36	91.58	92.80	-28	7,121	-0.39%
2020/07/27	0	0.00	1	89.70	89.30	-1	6,882	-0.01%
2020/07/24	2	88.30	1	90.20	87.70	1	6,840	0.01%
2020/07/23	2	89.25	12	89.71	89.60	-10	6,813	-0.15%
2020/07/22	1	89.10	4	90.88	88.40	-3	6,770	-0.04%
2020/07/21	9	89.00	2	88.55	89.10	7	6,617	0.11%
2020/07/17	2	86.60	2	87.80	86.60	0	6,502	0.00%
2020/07/16	0	0.00	7	87.83	88.00	-7	6,434	-0.11%
2020/07/15	2	89.00	53	88.03	85.50	-51	6,338	-0.80%
2020/07/14	0	0.00	5	83.90	83.70	-5	6,094	-0.08%
2020/07/13	2	85.85	2	85.80	84.50	0	6,103	0.00%
2020/07/09	5	84.10	0	0.00	83.70	5	5,844	0.09%
2020/07/08	5	81.00	10	83.20	82.50	-5	5,863	-0.09%
2020/07/07	10	82.65	1	81.50	81.50	9	5,885	0.15%
2020/07/06	2	85.05	2	85.10	85.00	0	5,861	0.00%
2020/07/03	0	0.00	2	85.20	84.80	-2	5,902	-0.03%
2020/07/02	2	85.10	0	0.00	84.70	2	5,995	0.03%
2020/07/01	0	0.00	1	85.40	85.40	-1	6,078	-0.02%
2020/06/30	4	83.55	0	0.00	83.80	4	6,148	0.07%
2020/06/29	2	84.90	2	85.80	85.00	0	6,218	0.00%
2020/06/24	2	86.20	0	0.00	86.10	2	6,224	0.03%
2020/06/23	1	86.50	0	0.00	86.00	1	6,294	0.02%
2020/06/22	0	0.00	1	87.20	87.10	-1	6,343	-0.02%
2020/06/18	0	0.00	2	87.40	87.70	-2	6,471	-0.03%
2020/06/17	0	0.00	1	87.50	86.90	-1	6,542	-0.02%
2020/06/16	1	86.80	0	0.00	86.90	1	6,739	0.01%
2020/06/12	2	86.95	0	0.00	87.00	2	7,107	0.03%
2020/06/11	55	89.13	59	89.55	87.40	-4	7,441	-0.05%
2020/06/10	12	91.18	106	91.61	91.00	-94	7,668	-1.23%	大賣/
2020/06/09	1	91.90	2	91.70	91.70	-1	8,053	-0.01%
2020/06/08	62	92.66	5	92.84	92.90	57	8,207	0.69%
2020/06/05	13	89.95	1	91.40	91.40	12	8,337	0.14%
2020/06/04	3	88.60	2	89.15	88.70	1	8,491	0.01%
2020/06/03	2	88.95	0	0.00	88.40	2	8,703	0.02%
2020/06/02	36	89.03	3	89.97	88.90	33	8,813	0.37%
2020/06/01	1	90.10	3	89.53	91.20	-2	8,787	-0.02%
2020/05/29	15	91.98	32	91.87	89.50	-17	8,748	-0.19%
2020/05/28	13	90.88	23	91.40	91.80	-10	8,599	-0.12%
2020/05/27	47	87.54	15	87.15	87.50	32	8,429	0.38%
2020/05/26	3	87.23	3	86.40	86.40	0	8,592	0.00%
2020/05/25	4	84.50	3	85.07	86.50	1	8,772	0.01%
2020/05/21	0	0.00	5	86.00	85.60	-5	8,736	-0.06%
2020/05/20	25	87.05	1	85.40	84.60	24	8,723	0.28%
2020/05/19	2	88.80	0	0.00	86.50	2	8,637	0.02%
2020/05/18	4	86.98	4	86.08	87.70	0	8,557	0.00%
2020/05/15	0	0.00	2	84.60	83.20	-2	8,482	-0.02%
2020/05/14	52	86.17	26	84.85	84.20	26	8,460	0.31%
2020/05/13	1	86.70	2	87.35	85.90	-1	8,343	-0.01%
2020/05/12	6	88.72	11	89.34	87.40	-5	8,258	-0.06%
2020/05/11	3	88.40	1	89.40	88.10	2	8,179	0.02%
2020/05/08	2	90.25	0.2	89.60	89.60	1.8	8,130	0.02%
2020/05/07	3	89.80	1	90.00	90.00	2	8,072	0.02%
2020/05/06	12	92.02	7	92.77	88.50	5	7,962	0.06%
2020/05/05	7	89.17	88	90.31	91.30	-81	7,567	-1.07%
2020/05/04	87	83.56	5	84.22	83.00	82	7,113	1.15%
2020/04/30	5	83.50	15	82.30	83.80	-10	7,022	-0.14%
2020/04/29	2	82.75	46	82.05	81.80	-44	6,971	-0.63%
2020/04/28	61	81.15	2	81.00	82.50	59	6,967	0.85%
2020/04/27	0	0.00	1	79.30	80.00	-1	6,962	-0.01%
2020/04/24	13	79.02	6	79.55	78.60	7	6,939	0.10%
2020/04/23	0	0.00	5	80.40	80.50	-5	6,897	-0.07%
2020/04/22	2	80.10	2	81.05	81.50	0	6,872	0.00%
2020/04/21	11	82.78	1	82.50	80.90	10	6,863	0.15%
2020/04/20	51	80.35	2	82.00	81.90	49	6,837	0.72%
2020/04/17	32	82.14	2	82.95	81.80	30	6,954	0.43%
2020/04/16	4	83.37	13	82.14	83.70	-9	6,962	-0.13%
2020/04/15	10	82.20	0	0.00	82.80	10	6,954	0.14%
2020/04/14	40	82.63	1	82.50	82.20	39	6,966	0.56%
2020/04/13	4	82.45	50	82.72	82.00	-46	6,959	-0.66%
2020/04/10	0	0.00	12	83.03	84.50	-12	6,854	-0.18%
2020/04/09	0	0.00	22	82.46	81.30	-22	6,781	-0.32%
2020/04/08	0	0.00	10	83.26	84.30	-10	6,713	-0.15%
2020/04/07	3	83.00	2	84.10	83.00	1	6,658	0.02%
2020/04/06	1	80.30	2	81.20	81.80	-1	6,569	-0.02%
2020/04/01	3	78.63	93	77.65	78.90	-90	6,473	-1.39%
2020/03/31	134	75.26	14	76.89	77.70	120	6,388	1.88%	大買/鉅額交易
2020/03/30	17	74.48	4	73.90	74.10	13	6,324	0.21%
2020/03/27	10	76.42	1	76.20	75.60	9	6,358	0.14%
2020/03/26	6	76.13	5	75.48	75.80	1	6,378	0.02%
2020/03/25	1	75.80	1	77.50	75.30	0	6,323	0.00%
2020/03/24	9	74.41	5	74.78	74.60	4	6,241	0.06%
2020/03/23	45	72.33	15	70.74	72.50	30	6,196	0.48%
2020/03/20	12	73.58	11	74.40	73.00	1	6,100	0.02%
2020/03/19	60	74.73	57	74.92	71.60	3	5,881	0.05%
2020/03/18	35	79.77	23	80.83	79.50	12	5,633	0.21%
2020/03/17	32	78.92	64	80.96	78.60	-32	5,468	-0.59%
2020/03/16	1	86.00	16	86.05	83.60	-15	5,091	-0.29%
2020/03/13	51	79.19	65	80.05	84.40	-14	4,749	-0.29%
2020/03/12	19	82.23	66	81.30	81.00	-47	4,251	-1.11%
2020/03/11	38	83.84	58	82.80	83.00	-20	4,036	-0.50%
2020/03/10	72	82.18	19	81.66	83.30	53	3,777	1.40%
2020/03/09	11	79.37	44	79.21	78.60	-33	3,560	-0.93%
2020/03/06	2	78.20	2	79.30	78.70	0	3,313	0.00%
2020/03/05	6	77.20	1	77.50	77.50	5	3,167	0.16%
2020/03/04	0	0.00	20	76.36	75.90	-20	3,118	-0.64%
2020/03/03	30	78.30	50	79.13	78.10	-20	3,053	-0.66%
2020/03/02	74	74.55	25	76.16	79.00	49	2,907	1.69%
2020/02/27	11	76.36	52	76.43	73.60	-41	2,709	-1.51%
2020/02/26	62	74.63	15	75.35	77.00	47	2,456	1.91%
2020/02/25	9	73.19	6	73.47	73.40	3	2,230	0.13%
2020/02/24	6	73.18	8	72.90	73.20	-2	2,209	-0.09%
2020/02/21	15	72.77	6	72.50	73.10	9	2,184	0.41%
2020/02/20	2	72.50	7	72.41	72.60	-5	2,157	-0.23%
2020/02/19	68	72.82	6	72.00	72.30	62	2,161	2.87%
2020/02/18	2	72.70	10	73.20	71.80	-8	2,151	-0.37%
2020/02/17	1	72.40	13	71.65	72.30	-12	2,152	-0.56%
2020/02/14	21	69.18	0	0.00	69.50	21	2,097	1.00%
2020/02/13	11	69.08	6	68.98	68.70	5	2,132	0.23%
2020/02/11	2	69.20	0	0.00	68.50	2	2,196	0.09%
2020/02/10	0	0.00	3	66.90	67.80	-3	2,236	-0.13%
2020/02/06	4	68.85	4	69.00	68.90	0	2,498	0.00%
2020/02/05	4	68.55	0	0.00	68.10	4	2,498	0.16%
2020/02/04	1	68.10	0	0.00	67.80	1	2,508	0.04%
2020/01/30	15	68.69	5	66.90	66.90	10	2,568	0.39%
2020/01/20	0	0.00	1	72.00	71.80	-1	2,529	-0.04%
2020/01/17	2	71.75	1	71.70	71.80	1	2,589	0.04%
2020/01/15	1	71.60	1	71.70	71.30	0	2,611	0.00%
2020/01/14	0	0.00	8	72.20	72.30	-8	2,602	-0.31%
2020/01/13	10	73.95	3	74.17	72.50	7	2,575	0.27%
2020/01/10	2	69.85	1	70.00	70.10	1	2,429	0.04%
2020/01/07	0	0.00	60	70.05	70.30	-60	2,375	-2.53%
2020/01/03	0	0.00	9	71.80	71.40	-9	2,505	-0.36%
2020/01/02	0	0.00	3	73.10	72.60	-3	2,547	-0.12%
2019/12/31	0	0.00	8	72.20	72.20	-8	2,540	-0.31%
2019/12/30	9	72.80	9	73.40	72.30	0	2,545	0.00%
2019/12/27	5	72.66	0	0.00	72.10	5	2,547	0.20%
2019/12/26	1	72.20	9	72.54	72.10	-8	2,562	-0.31%
2019/12/25	8	73.00	14	72.94	72.60	-6	2,559	-0.23%
2019/12/24	0	0.00	4	76.00	75.00	-4	2,531	-0.16%
2019/12/23	14	74.24	12	75.87	75.80	2	2,496	0.08%
2019/12/20	0	0.00	30	72.75	73.20	-30	2,407	-1.25%
2019/12/19	25	72.76	0	0.00	72.70	25	2,446	1.02%
2019/12/18	90	73.20	0	0.00	73.20	90	2,448	3.68%
2019/12/12	8	71.61	0	0.00	71.30	8	2,566	0.31%
2019/12/09	1	70.80	0	0.00	70.70	1	2,763	0.04%
2019/12/06	0	0.00	1	71.00	71.00	-1	2,801	-0.04%
2019/11/26	1	73.40	0	0.00	73.80	1	3,088	0.03%
2019/11/25	1	72.50	0	0.00	72.70	1	3,105	0.03%
2019/11/21	1	71.90	4	72.18	71.90	-3	3,146	-0.10%
2019/11/20	1	71.90	0	0.00	71.70	1	3,176	0.03%
2019/11/19	2	72.20	0	0.00	72.30	2	3,214	0.06%
2019/11/18	0	0.00	5	72.24	72.10	-5	3,221	-0.16%
2019/11/15	7	73.36	8	73.11	72.80	-1	3,217	-0.03%
2019/11/14	2	73.55	11	73.18	72.50	-9	3,203	-0.28%
2019/11/13	2	74.65	11	74.72	74.20	-9	3,175	-0.28%
2019/11/12	19	74.73	9	75.31	74.60	10	3,174	0.32%
2019/11/11	4	74.58	5	74.52	73.00	-1	3,136	-0.03%
2019/11/08	18	76.02	10	76.14	75.60	8	3,100	0.26%
2019/11/07	8	76.01	8	76.20	76.30	0	3,072	0.00%
2019/11/06	4	76.08	0	0.00	75.20	4	3,027	0.13%
2019/11/05	16	76.41	13	76.20	75.00	3	2,937	0.10%
2019/11/04	0	0.00	4	72.98	73.10	-4	2,784	-0.14%
2019/11/01	5	72.64	3	72.17	72.80	2	2,777	0.07%
2019/10/31	2	71.75	6	71.40	71.30	-4	2,826	-0.14%
2019/10/30	13	71.47	22	71.56	72.40	-9	2,853	-0.32%
2019/10/29	9	70.99	14	71.45	70.50	-5	2,838	-0.18%
2019/10/28	0	0.00	7	72.01	72.00	-7	2,938	-0.24%
2019/10/25	8	72.83	5	73.58	71.50	3	3,007	0.10%
2019/10/24	6	74.18	10	73.96	73.80	-4	3,101	-0.13%
2019/10/23	0	0.00	2	73.65	73.50	-2	3,136	-0.06%
2019/10/22	4	75.05	6	74.98	74.70	-2	3,198	-0.06%
2019/10/18	6	75.33	10	75.44	75.10	-4	3,344	-0.12%
2019/10/17	14	75.29	0	0.00	75.20	14	3,452	0.41%
2019/10/16	2	76.75	4	76.80	75.30	-2	3,670	-0.05%
2019/10/15	14	77.00	6	76.45	76.00	8	4,065	0.20%
2019/10/14	13	77.91	26	78.60	77.60	-13	4,178	-0.31%
2019/10/09	25	77.05	21	77.09	77.40	4	4,093	0.10%
2019/10/08	12	76.73	12	76.73	76.20	0	4,021	0.00%
2019/10/07	5	75.20	2	74.90	75.10	3	3,963	0.08%
2019/10/04	6	75.23	8	74.70	74.50	-2	3,973	-0.05%
2019/10/03	10	75.45	11	74.95	74.60	-1	4,037	-0.02%
2019/10/02	7	75.73	6	76.47	75.30	1	4,017	0.02%
2019/10/01	15	75.13	20	74.91	75.30	-5	4,009	-0.12%
2019/09/27	9	74.68	13	73.95	73.90	-4	4,033	-0.10%
2019/09/26	18	76.27	16	75.66	75.30	2	4,005	0.05%
2019/09/25	3	76.50	5	76.72	76.80	-2	3,976	-0.05%
2019/09/24	17	77.22	19	77.23	77.00	-2	3,966	-0.05%
2019/09/23	5	75.80	3	75.80	75.80	2	3,918	0.05%
2019/09/20	7	76.44	5	75.96	75.80	2	3,914	0.05%
2019/09/19	4	77.68	10	76.92	76.30	-6	3,899	-0.15%
2019/09/18	28	77.89	34	78.73	77.70	-6	3,860	-0.16%
2019/09/17	17	77.99	8	77.94	77.30	9	3,835	0.23%
2019/09/16	36	78.41	8.6	79.26	77.50	27.4	3,934	0.70%
2019/09/12	8	77.31	2	77.10	76.80	6	3,825	0.16%
2019/09/11	2	76.10	1	76.20	76.60	1	3,803	0.03%
2019/09/10	1	74.20	11	74.52	74.80	-10	3,744	-0.27%
2019/09/09	0	0.00	5	76.00	75.20	-5	3,710	-0.13%
2019/09/06	11	75.87	14	75.71	76.00	-3	3,696	-0.08%
2019/09/05	5	74.64	0	0.00	74.20	5	3,689	0.14%
2019/09/04	9	75.10	8	74.88	74.90	1	3,762	0.03%
2019/09/03	44	74.42	20	74.53	74.10	24	3,726	0.64%
2019/09/02	0	0.00	4	71.50	71.60	-4	3,675	-0.11%
2019/08/30	16	69.45	0	0.00	69.30	16	3,729	0.43%
2019/08/29	3	68.30	14	68.97	69.10	-11	3,896	-0.28%
2019/08/28	4	68.37	37	68.73	68.00	-33	3,922	-0.84%
2019/08/27	14	70.31	7	70.43	70.00	7	3,929	0.18%
2019/08/26	0	0.00	5	71.00	71.30	-5	3,998	-0.13%
2019/08/23	13	71.68	7	71.80	71.50	6	3,993	0.15%
2019/08/22	2	71.30	0	0.00	71.30	2	3,966	0.05%
2019/08/21	0	0.00	2	72.95	73.00	-2	3,928	-0.05%
2019/08/20	1	72.10	0	0.00	72.10	1	3,923	0.03%
2019/08/19	0	0.00	1	73.60	72.90	-1	3,923	-0.03%
2019/08/16	1	73.60	12	73.60	73.50	-11	3,934	-0.28%
2019/08/15	0	0.00	3	71.53	71.40	-3	3,938	-0.08%
2019/08/14	3	73.13	8	73.70	72.60	-5	3,974	-0.13%
2019/08/13	4	73.58	0	0.00	73.40	4	4,081	0.10%
2019/08/12	22	74.83	7	74.33	74.30	15	4,085	0.37%
2019/08/08	0	0.00	6	73.28	74.30	-6	4,088	-0.15%
2019/08/07	3	72.77	6	72.62	72.10	-3	4,098	-0.07%
2019/08/06	11	72.42	20	71.51	72.60	-9	4,114	-0.22%
2019/08/05	20	73.72	17	73.42	72.90	3	4,117	0.07%
2019/08/02	16	72.95	6	73.25	73.40	10	4,112	0.24%
2019/08/01	6	75.70	0	0.00	75.40	6	4,051	0.15%
2019/07/31	0	0.00	19	76.74	76.60	-19	4,034	-0.47%
2019/07/30	17	76.92	34	78.30	75.80	-17	4,001	-0.42%
2019/07/29	30	80.46	26	81.44	79.90	4	3,882	0.10%
2019/07/26	35	81.55	25	81.58	81.60	10	3,842	0.26%
2019/07/25	32	80.00	0	0.00	79.80	32	3,739	0.86%
2019/07/24	0	0.00	1	79.90	79.80	-1	3,714	-0.03%
2019/07/23	3	79.00	3	79.40	79.00	0	3,639	0.00%
2019/07/22	6	80.38	5	78.60	78.80	1	3,615	0.03%
2019/07/19	1	77.20	4	78.45	79.20	-3	3,610	-0.08%
2019/07/18	9	77.32	7	79.59	76.80	2	3,515	0.06%
2019/07/17	16	77.03	11	79.24	78.10	5	3,303	0.15%
2019/07/16	4	74.20	5	73.98	74.00	-1	2,902	-0.03%
2019/07/08	0	0.00	1	69.00	69.00	-1	2,834	-0.04%
2019/07/04	1	68.70	0	0.00	69.00	1	2,863	0.03%
2019/06/24	0	0.00	10	65.90	66.10	-10	3,004	-0.33%
2019/06/21	28	67.14	92	67.98	66.90	-64	2,962	-2.16%
2019/06/13	8	70.40	8	70.35	69.60	0	3,325	0.00%
2019/06/12	1	70.80	0	0.00	70.00	1	3,290	0.03%
2019/06/11	74	69.79	0	0.00	69.30	74	3,206	2.31%
2019/06/06	0	0.00	20	67.70	68.70	-20	3,137	-0.64%
2019/06/05	20	68.50	2	69.10	68.60	18	3,078	0.58%
2019/06/03	0	0.00	4	65.48	64.10	-4	2,900	-0.14%
2019/05/31	8	65.31	36	63.51	65.40	-28	2,850	-0.98%
2019/05/30	19	62.11	0	0.00	62.00	19	2,749	0.69%
2019/05/24	3	62.30	1	64.00	62.30	2	2,789	0.07%
2019/05/22	5	63.40	0	0.00	62.40	5	2,851	0.18%
2019/05/21	0	0.00	21	63.84	63.10	-21	2,864	-0.73%
2019/05/20	72	64.22	6	65.45	64.40	66	2,977	2.22%
2019/05/17	8	61.10	0	0.00	60.80	8	2,901	0.28%
2019/05/16	2	60.00	22	61.96	60.00	-20	2,945	-0.68%
2019/05/15	26	62.18	8	61.08	62.60	18	2,945	0.61%
2019/05/14	12	58.40	0	0.00	60.40	12	2,978	0.40%
2019/05/13	0	0.00	76	59.37	59.00	-76	3,060	-2.48%
2019/05/09	0	0.00	5	63.10	62.00	-5	3,214	-0.16%
2019/05/08	38	64.45	4	64.10	62.70	34	3,271	1.04%
2019/05/07	3	63.90	1	63.90	63.70	2	3,348	0.06%
2019/05/06	10	63.46	1	63.80	63.60	9	3,616	0.25%
2019/05/03	37	63.41	0	0.00	63.50	37	3,946	0.94%
2019/05/02	0	0.00	28	62.83	62.40	-28	4,045	-0.69%
2019/04/30	4	61.10	12	61.24	60.90	-8	4,023	-0.20%
2019/04/29	4	62.48	0	0.00	62.00	4	4,088	0.10%
2019/04/26	44	62.83	0	0.00	62.40	44	4,083	1.08%
2019/04/25	7	66.56	80	65.99	64.60	-73	4,066	-1.80%
2019/04/24	1	68.50	1	68.70	68.40	0	4,033	0.00%
2019/04/23	1	68.80	0	0.00	68.20	1	4,058	0.02%
2019/04/22	0	0.00	7	70.43	68.90	-7	4,040	-0.17%
2019/04/17	4	69.78	0	0.00	69.40	4	4,083	0.10%
2019/04/16	0	0.00	7	72.10	71.90	-7	4,072	-0.17%
2019/04/15	1	72.10	0	0.00	72.50	1	4,159	0.02%
2019/04/12	9	72.27	1	72.50	71.90	8	4,313	0.19%
2019/04/11	2	74.75	2	75.50	74.00	0	4,398	0.00%
2019/04/09	2	73.90	0	0.00	73.60	2	4,515	0.04%
2019/04/08	0	0.00	2	75.10	74.10	-2	4,521	-0.04%
2019/04/03	0	0.00	1	73.50	73.70	-1	4,517	-0.02%
2019/04/01	1	71.80	0	0.00	71.70	1	4,815	0.02%
2019/03/29	0	0.00	6	73.35	74.00	-6	4,907	-0.12%
2019/03/28	2	71.40	0	0.00	71.40	2	4,929	0.04%
2019/03/27	2	73.10	2	73.40	72.80	0	4,948	0.00%
2019/03/26	0	0.00	3	74.70	73.80	-3	5,053	-0.06%
2019/03/25	3	74.30	22	74.78	74.00	-19	5,074	-0.37%
2019/03/22	1	76.60	1	75.20	76.30	0	5,057	0.00%
2019/03/21	5	76.86	6	75.55	74.20	-1	5,039	-0.02%
2019/03/20	24	76.25	7	75.67	75.80	17	4,979	0.34%
2019/03/19	2	71.15	5	71.22	72.50	-3	4,803	-0.06%
2019/03/15	0	0.00	2	69.60	69.00	-2	4,770	-0.04%
2019/03/14	3	68.47	1	70.10	68.20	2	4,799	0.04%
2019/03/13	2	69.20	0	0.00	69.00	2	4,848	0.04%
2019/03/12	0	0.00	1	70.30	69.10	-1	4,923	-0.02%
2019/03/11	0	0.00	1	70.20	69.00	-1	5,007	-0.02%
2019/03/07	1	67.20	0	0.00	67.30	1	5,365	0.02%
2019/03/05	1	68.80	1	69.00	68.90	0	5,601	0.00%
2019/03/04	0	0.00	2	71.20	69.10	-2	5,658	-0.04%
2019/02/27	3	68.37	0	0.00	69.40	3	5,910	0.05%
2019/02/25	0	0.00	4	69.90	70.40	-4	6,074	-0.07%
2019/02/22	12	70.01	10	69.28	70.10	2	6,109	0.03%
2019/02/21	1	70.60	1	72.00	71.00	0	6,109	0.00%
2019/02/19	8	71.14	3	70.33	70.10	5	6,159	0.08%
2019/02/18	5	67.94	2	68.50	68.50	3	6,167	0.05%
2019/02/14	2	68.85	0	0.00	68.50	2	6,673	0.03%
2019/02/13	3	68.80	0	0.00	68.70	3	6,744	0.04%
2019/02/11	0	0.00	4	70.70	69.90	-4	6,675	-0.06%
2019/01/30	2	65.80	4	67.23	65.80	-2	6,692	-0.03%
2019/01/25	83	65.41	111	66.33	64.40	-28	6,929	-0.40%	大賣/
2019/01/24	39	65.56	5	63.18	65.60	34	6,718	0.51%
2019/01/23	2	58.10	0	0.00	60.00	2	6,490	0.03%
2019/01/21	0	0.00	2	54.40	55.20	-2	6,652	-0.03%
2019/01/17	2	56.60	2	58.50	56.60	0	6,808	0.00%
2019/01/16	2	58.40	11	57.27	57.80	-9	6,925	-0.13%
2019/01/15	0	0.00	1	56.40	56.50	-1	7,096	-0.01%
2019/01/11	2	54.60	2	55.10	54.60	0	7,486	0.00%
2019/01/10	10	56.00	0	0.00	55.10	10	7,773	0.13%
2019/01/09	0	0.00	12	52.96	53.00	-12	7,830	-0.15%
2019/01/08	5	53.30	7	52.57	52.50	-2	7,968	-0.03%
2019/01/07	5	53.10	1	54.10	52.80	4	8,129	0.05%
2019/01/03	2	58.20	2	59.00	58.30	0	8,492	0.00%
2019/01/02	0	0.00	12	62.62	61.10	-12	8,680	-0.14%
2018/12/28	3	65.00	0	0.00	65.00	3	8,801	0.03%
2018/12/27	2	65.10	5	63.50	63.70	-3	9,037	-0.03%
2018/12/26	5	65.44	0	0.00	63.20	5	9,370	0.05%
2018/12/25	2	65.50	2	65.10	65.00	0	9,769	0.00%
2018/12/24	10	67.58	56	67.82	67.10	-46	10,018	-0.46%
2018/12/22	56	64.98	1	64.40	65.00	55	10,207	0.54%
2018/12/21	4	59.38	4	57.70	59.10	0	10,623	0.00%
2018/12/20	4	61.03	10	59.54	59.00	-6	10,960	-0.05%
2018/12/19	6	59.42	3	60.40	60.50	3	11,468	0.03%
2018/12/18	5	62.96	4	62.60	61.00	1	11,953	0.01%
2018/12/17	2	62.80	0	0.00	63.20	2	12,303	0.02%
2018/12/14	0	0.00	20	63.03	63.20	-20	12,465	-0.16%
2018/12/13	5	66.86	4	66.10	65.00	1	12,579	0.01%
2018/12/12	5	65.60	18	65.45	66.20	-13	12,862	-0.10%
2018/12/10	1	65.00	4	65.75	64.30	-3	13,465	-0.02%
2018/12/07	2	63.70	4	65.53	64.40	-2	13,711	-0.01%
2018/12/06	14	65.96	8	65.33	64.80	6	14,114	0.04%
2018/12/05	3	66.53	38	66.60	66.90	-35	14,250	-0.25%
2018/12/04	12	68.77	32	69.86	69.20	-20	14,513	-0.14%
2018/12/03	38	68.56	5	68.42	68.30	33	14,797	0.22%
2018/11/30	28	65.87	35	67.44	67.80	-7	14,973	-0.05%
2018/11/29	17	70.50	12	69.29	68.20	5	14,764	0.03%
2018/11/28	19	71.15	15	71.03	71.00	4	14,595	0.03%
2018/11/27	9	72.53	9	73.08	73.00	0	14,535	0.00%
2018/11/26	7	70.41	35	71.25	72.30	-28	14,478	-0.19%
2018/11/23	18	75.56	9	75.32	74.80	9	14,229	0.06%
2018/11/22	12	77.93	4	80.43	76.50	8	14,115	0.06%
2018/11/21	9	80.82	17	80.99	80.30	-8	14,052	-0.06%
2018/11/20	3	80.63	14	79.92	80.00	-11	14,013	-0.08%
2018/11/19	5	80.82	1	81.50	80.70	4	14,004	0.03%
2018/11/16	14	81.41	9	80.90	80.30	5	14,049	0.04%
2018/11/15	14	83.90	14	83.34	82.20	0	13,976	0.00%
2018/11/14	57	85.16	11	84.91	83.80	46	13,824	0.33%
2018/11/13	13	78.84	34	79.72	80.90	-21	13,419	-0.16%
2018/11/12	17	80.99	6	81.32	80.20	11	13,402	0.08%
2018/11/09	3	78.47	6	78.72	79.80	-3	13,327	-0.02%
2018/11/08	17	80.69	11	80.05	78.50	6	13,296	0.05%
2018/11/07	24	81.39	64	80.76	80.30	-40	13,236	-0.30%
2018/11/06	57.6	81.35	31	80.29	79.50	26.6	13,157	0.20%
2018/11/05	6	79.23	3	79.63	78.60	3	12,993	0.02%
2018/11/02	15	77.54	13	80.18	77.70	2	12,891	0.02%
2018/11/01	5	74.26	3	74.37	74.50	2	12,665	0.02%
2018/10/31	7	74.67	0	0.00	74.30	7	12,596	0.06%
2018/10/30	10	70.57	11	70.51	74.20	-1	12,473	-0.01%
2018/10/29	14	76.25	3	74.83	72.20	11	12,330	0.09%
2018/10/26	1	79.80	11	79.58	77.10	-10	12,151	-0.08%
2018/10/25	4	78.10	2	79.65	80.00	2	12,043	0.02%
2018/10/24	11	81.78	16	81.27	81.10	-5	11,906	-0.04%
2018/10/23	17	82.71	26	82.33	81.40	-9	11,815	-0.08%
2018/10/22	3	78.20	3	80.70	81.80	0	11,596	0.00%
2018/10/19	16	76.54	25	77.57	78.70	-9	11,432	-0.08%
2018/10/18	14	76.34	7	77.50	76.90	7	11,219	0.06%
2018/10/17	9	76.93	9	76.38	75.00	0	10,919	0.00%
2018/10/16	12	77.53	11	76.20	75.50	1	10,849	0.01%
2018/10/15	9	79.90	1	79.60	78.00	8	10,703	0.07%
2018/10/12	12	78.68	2	79.90	81.00	10	10,551	0.09%
2018/10/11	25	78.25	12	80.53	77.40	13	10,349	0.13%
2018/10/09	15	85.03	9	84.59	86.00	6	10,213	0.06%
2018/10/08	1	83.50	1	85.00	83.00	0	10,041	0.00%
2018/10/05	7	86.73	19	85.60	86.00	-12	9,870	-0.12%
2018/10/04	10	84.18	1	85.20	88.90	9	9,556	0.09%
2018/10/03	7	87.26	36	88.03	84.30	-29	9,225	-0.31%
2018/10/02	18	90.92	25	91.06	90.00	-7	8,836	-0.08%
2018/10/01	36	90.91	23	90.33	92.50	13	8,548	0.15%
2018/09/28	36	95.71	11	96.48	90.90	25	8,092	0.31%
2018/09/27	16	97.22	19	98.03	99.00	-3	7,571	-0.04%
2018/09/26	21	94.01	26	96.77	100.00	-5	7,234	-0.07%
2018/09/25	12	95.09	11	95.37	91.40	1	6,718	0.01%
2018/09/21	4	90.10	15	89.14	93.50	-11	6,141	-0.18%
2018/09/20	3	85.80	5	85.02	86.20	-2	5,790	-0.03%
2018/09/19	8	85.08	10	84.88	84.40	-2	5,686	-0.04%
2018/09/18	10	84.94	9	85.80	83.50	1	5,687	0.02%
2018/09/17	4	81.68	21	83.37	85.20	-17	5,506	-0.31%
2018/09/14	47	80.03	10	81.31	80.00	37	5,357	0.69%
2018/09/13	21	85.20	36	84.01	83.10	-15	5,057	-0.30%
2018/09/12	23	83.27	18	83.43	85.00	5	4,890	0.10%
2018/09/11	3	76.00	3	78.20	79.50	0	5,000	0.00%
2018/09/10	6	75.77	7	76.13	77.50	-1	4,947	-0.02%
2018/09/07	13	73.92	9	74.13	74.50	4	4,690	0.09%
2018/09/06	11	69.82	137	70.39	69.30	-126	4,552	-2.77%	大賣/鉅額交易
2018/09/05	140	69.25	10	68.84	69.70	130	4,361	2.98%	大買/鉅額交易
2018/09/04	2	62.80	2	63.40	63.40	0	4,267	0.00%
2018/09/03	0	0.00	1	62.60	62.60	-1	4,278	-0.02%
2018/08/31	4	64.45	4	63.80	63.80	0	4,283	0.00%
2018/08/30	2	63.20	2	64.50	64.10	0	4,310	0.00%
2018/08/28	15	62.81	5	62.00	62.00	10	4,388	0.23%
2018/08/27	4	62.50	4	62.70	62.70	0	4,500	0.00%
2018/08/24	7	62.06	5	62.00	62.00	2	4,559	0.04%
2018/08/23	11	63.13	10	63.42	62.90	1	4,554	0.02%
2018/08/22	3	61.07	0	0.00	60.80	3	4,475	0.07%
2018/08/21	2	61.00	9	61.37	61.10	-7	4,499	-0.16%
2018/08/20	90	60.64	15	60.23	61.50	75	4,545	1.65%
2018/08/17	18	60.72	85	60.83	60.50	-67	4,488	-1.49%
2018/08/16	13	61.77	65	61.10	62.80	-52	4,435	-1.17%
2018/08/14	11	61.99	17	63.22	63.60	-6	4,522	-0.13%
2018/08/13	27	62.50	19	62.79	62.00	8	4,511	0.18%
2018/08/10	2	66.50	2	65.50	65.10	0	4,476	0.00%
2018/08/09	22	66.51	11	66.84	66.70	11	4,462	0.25%
2018/08/08	3	68.60	0	0.00	68.50	3	4,433	0.07%
2018/08/07	3	68.80	0	0.00	68.90	3	4,430	0.07%
2018/08/06	0	0.00	56	69.18	68.80	-56	4,434	-1.26%
2018/08/03	59	69.43	3	69.70	69.70	56	4,453	1.26%
2018/08/02	6	68.85	3	68.90	68.80	3	4,448	0.07%
2018/08/01	3	70.00	6	69.47	69.30	-3	4,488	-0.07%
2018/07/31	16	69.02	18	69.05	69.30	-2	4,509	-0.04%
2018/07/30	21	70.75	3	68.70	68.70	18	4,552	0.40%
2018/07/27	4	68.88	0	0.00	68.80	4	4,530	0.09%
2018/07/26	8	67.50	15	67.90	68.30	-7	4,516	-0.15%
2018/07/25	5	70.90	5	69.80	69.80	0	4,465	0.00%
2018/07/24	6	70.53	7	70.10	70.10	-1	4,457	-0.02%
2018/07/23	10	70.50	11	70.50	70.00	-1	4,763	-0.02%
2018/07/20	6	68.50	6	68.07	69.00	0	4,936	0.00%
2018/07/19	3	67.80	3	68.30	68.30	0	4,961	0.00%
2018/07/18	9	67.96	14	68.04	68.10	-5	4,975	-0.10%
2018/07/17	26	69.31	19	69.02	67.20	7	4,953	0.14%
2018/07/16	7	67.80	6	69.67	70.60	1	4,762	0.02%
2018/07/13	7	64.89	5	64.20	64.20	2	4,662	0.04%
2018/07/12	4	65.00	0	0.00	64.50	4	4,647	0.09%
2018/07/11	6	64.53	8	64.70	64.70	-2	4,662	-0.04%
2018/07/10	5	64.30	16	65.03	65.40	-11	4,665	-0.24%
2018/07/09	3	62.10	8	63.14	63.40	-5	4,700	-0.11%
2018/07/06	8	61.73	5	60.88	61.30	3	4,740	0.06%
2018/07/05	11	61.80	13	61.00	61.00	-2	5,370	-0.04%
2018/07/04	7	58.74	3	60.43	62.40	4	6,067	0.07%
2018/07/03	20	60.93	23	61.00	60.10	-3	6,390	-0.05%
2018/07/02	8	62.55	5	62.08	62.30	3	6,626	0.05%
2018/06/29	10	64.40	9	63.96	63.50	1	7,054	0.01%
2018/06/28	14	63.43	36	63.88	63.90	-22	7,658	-0.29%
2018/06/27	6	65.50	23	65.67	62.70	-17	8,332	-0.20%
2018/06/26	27	63.13	20	64.19	64.90	7	8,802	0.08%
2018/06/25	4	62.68	4	62.30	62.10	0	8,792	0.00%
2018/06/22	34	62.51	6	62.00	61.60	28	8,963	0.31%
2018/06/21	24	67.95	25	67.63	66.20	-1	9,315	-0.01%
2018/06/20	37	70.03	28	70.33	70.20	9	9,496	0.09%
2018/06/19	5	66.42	5	69.30	69.50	0	9,680	0.00%
2018/06/15	4	62.95	6	63.13	63.20	-2	9,827	-0.02%
2018/06/14	9	64.27	4	63.65	62.50	5	9,898	0.05%
2018/06/13	5	57.08	4	60.60	60.60	1	10,054	0.01%
2018/06/11	4	55.40	6	54.87	54.70	-2	10,221	-0.02%
2018/06/08	11	55.31	8	54.66	54.70	3	10,384	0.03%
2018/06/07	7	57.69	4	56.60	56.60	3	10,840	0.03%
2018/06/06	6	58.17	6	58.90	58.90	0	11,129	0.00%
2018/06/05	7	56.86	23	57.53	56.20	-16	11,160	-0.14%
2018/06/04	12	57.06	132	57.56	58.00	-120	11,225	-1.07%	大賣/鉅額交易
2018/06/01	220	52.71	139	49.81	54.20	81	11,274	0.72%	大買/大賣/
2018/05/31	18	49.49	1	49.55	49.35	17	11,491	0.15%
2018/05/30	0	0.00	1	50.20	50.00	-1	11,776	-0.01%
2018/05/29	12	51.00	64	51.98	50.50	-52	11,998	-0.43%
2018/05/28	2	52.00	25	51.40	50.30	-23	12,283	-0.19%
2018/05/25	21	55.55	19	55.84	55.10	2	12,605	0.02%
2018/05/24	2	59.20	7	60.20	59.00	-5	13,238	-0.04%
2018/05/23	9	59.38	102	60.17	59.20	-93	13,666	-0.68%	大賣/
2018/05/22	0	0.00	3	58.00	58.00	-3	13,930	-0.02%
2018/05/21	0	0.00	3	53.50	53.50	-3	14,389	-0.02%
2018/05/16	0	0.00	8	51.44	51.40	-8	15,251	-0.05%
2018/05/15	0	0.00	24	52.00	51.00	-24	15,889	-0.15%
2018/05/11	0	0.00	3	53.40	52.00	-3	17,175	-0.02%
2018/05/10	20	47.50	15	48.66	48.60	5	17,546	0.03%
2018/05/09	35	45.63	25	48.12	49.00	10	17,854	0.06%
2018/05/08	10	50.50	15	51.87	46.80	-5	17,929	-0.03%
2018/05/07	115	50.30	30	51.83	52.00	85	17,936	0.47%	大買/
2018/04/27	161	70.18	148	72.26	73.80	13	18,128	0.07%	大買/大賣/
2018/04/26	33	77.15	90	83.14	73.70	-57	17,823	-0.32%
2018/04/25	7	80.49	7	81.90	81.80	0	17,643	0.00%
2018/04/24	8	81.75	36	84.69	81.00	-28	17,647	-0.16%
2018/04/23	0	0.00	23	83.39	83.50	-23	17,918	-0.13%
2018/04/20	51	82.49	23	84.78	82.60	28	17,939	0.16%
2018/04/19	130	82.50	11	84.65	83.50	119	17,908	0.66%	大買/鉅額交易
2018/04/18	70	83.65	2	84.30	83.10	68	17,921	0.38%
2018/04/17	20	82.39	12	84.00	83.00	8	17,958	0.04%
2018/04/16	19	82.58	13	84.28	82.60	6	18,044	0.03%
2018/04/13	3	83.90	10	84.41	84.80	-7	18,169	-0.04%
2018/04/12	6	85.42	0	0.00	85.00	6	18,343	0.03%
2018/04/11	57	82.82	82	84.02	86.00	-25	18,776	-0.13%
2018/04/10	173	89.94	142	89.06	83.30	31	18,412	0.17%	大買/大賣/
2018/04/09	38	88.87	20	90.82	92.50	18	17,913	0.10%
2018/04/03	13	82.90	11	83.82	84.10	2	17,701	0.01%
2018/04/02	33	82.85	28	82.34	81.70	5	17,646	0.03%
2018/03/31	31	81.25	48	80.69	80.50	-17	17,313	-0.10%
2018/03/30	31	80.26	34	81.88	83.40	-3	16,682	-0.02%
2018/03/29	24	72.72	20	74.16	75.90	4	15,958	0.03%
2018/03/27	22	70.45	14	69.81	69.50	8	15,310	0.05%
2018/03/26	22	68.67	15	69.55	70.00	7	15,026	0.05%
2018/03/23	9	65.33	9	66.58	67.50	0	14,647	0.00%
2018/03/22	30	66.11	52	65.67	65.70	-22	14,338	-0.15%
2018/03/21	10	66.49	10	65.76	65.70	0	13,650	0.00%
2018/03/20	3	64.00	2.6	64.23	64.30	0.4	13,424	0.00%
2018/03/19	16	63.49	19	64.95	63.10	-3	13,399	-0.02%
2018/03/16	9	61.87	9	61.20	61.20	0	13,028	0.00%
2018/03/15	5	60.48	6	61.52	61.40	-1	12,907	-0.01%
2018/03/14	8	59.90	9	61.66	61.00	-1	12,787	-0.01%
2018/03/13	43	63.09	33	59.44	60.00	10	12,630	0.08%
2018/03/12	14	58.25	12	60.20	62.90	2	12,141	0.02%
2018/03/09	9	57.81	12	57.22	57.20	-3	11,822	-0.03%
2018/03/08	9	57.96	3	58.53	58.50	6	11,720	0.05%
2018/03/07	19	59.66	19	58.89	58.00	0	11,607	0.00%
2018/03/06	11	59.66	3	58.60	60.70	8	11,486	0.07%
2018/03/05	21	60.47	15	58.23	59.00	6	11,234	0.05%
2018/03/02	6	63.03	19	61.82	61.80	-13	10,941	-0.12%
2018/03/01	7	62.90	5	62.72	63.50	2	10,699	0.02%
2018/02/27	11	61.95	7	61.84	62.50	4	10,391	0.04%
2018/02/26	51	57.56	57	58.20	59.00	-6	10,017	-0.06%
2018/02/23	4	64.98	2	68.00	56.50	2	9,342	0.02%
2018/02/22	22	60.35	11	61.11	62.70	11	8,886	0.12%
2018/02/21	28	55.02	13	56.65	57.00	15	8,514	0.18%
2018/02/12	2	51.00	2	51.80	51.90	0	8,049	0.00%
2018/02/09	6	46.93	4	47.33	47.20	2	7,837	0.03%
2018/02/08	4	46.50	19	47.17	46.30	-15	7,587	-0.20%
2018/02/07	31	53.40	31	55.06	48.95	0	7,199	0.00%
2018/02/06	36	54.54	38	53.72	52.20	-2	6,565	-0.03%
2018/02/05	27	57.26	23	55.94	58.00	4	5,914	0.07%
2018/02/02	13	51.44	79	51.78	52.80	-66	5,273	-1.25%
2018/02/01	5	47.26	35	44.11	48.00	-30	4,891	-0.61%
2018/01/31	115	41.76	24	43.05	43.65	91	4,577	1.99%	大買/
2018/01/30	12	40.48	1	39.60	39.70	11	4,503	0.24%
2018/01/29	0	0.00	2	40.00	39.70	-2	4,515	-0.04%
2018/01/26	0	0.00	180	39.32	40.00	-180	4,440	-4.05%	大賣/鉅額交易
2018/01/25	0	0.00	35	41.29	42.00	-35	4,341	-0.81%
2018/01/24	1	40.95	0	0.00	41.55	1	4,329	0.02%
2018/01/23	45	40.89	0	0.00	41.60	45	4,313	1.04%
2018/01/19	85	37.38	152	39.82	37.55	-67	4,297	-1.56%	大賣/
2018/01/18	110	36.26	3	35.50	37.50	107	4,220	2.54%	大買/鉅額交易
2018/01/17	300	31.62	180	33.58	34.10	120	4,175	2.87%	大買/大賣/鉅額交易
2018/01/12	11	41.05	3	40.70	40.70	8	3,807	0.21%
2018/01/11	2	45.20	0	0.00	45.20	2	3,760	0.05%
2018/01/10	0	0.00	1	39.70	41.10	-1	3,707	-0.03%
2018/01/09	4	36.69	6	36.00	37.40	-2	3,597	-0.06%
2018/01/08	5	33.30	0	0.00	34.00	5	3,450	0.14%
2018/01/05	3	28.35	4	29.13	30.95	-1	3,223	-0.03%
2018/01/04	22	27.55	30	27.40	28.15	-8	2,767	-0.29%
2018/01/03	0	0.00	100	23.70	25.60	-100	2,512	-3.98%
2018/01/02	105	23.30	0	0.00	23.30	105	2,309	4.55%	大買/鉅額交易