世紀鋼 (9958)-台新-建北券商分點個股進出

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

世紀鋼

(9958)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

世紀鋼 (9958)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	31.5	293.87	21.4	292.35	294.50	10.1	8,328	0.12%
2024/05/21	11	271.23	20	272.25	275.50	-9	8,077	-0.11%
2024/05/20	0	0.00	2.6	253.85	250.50	-2.6	7,769	-0.03%
2024/05/17	8	251.63	12	249.71	252.50	-4	7,690	-0.05%
2024/05/16	13	247.38	15	250.87	243.00	-2	7,576	-0.03%
2024/05/15	15	249.83	16.3	254.38	240.50	-1.3	7,505	-0.02%
2024/05/14	6.3	246.22	39	245.81	248.50	-32.8	7,230	-0.45%
2024/05/13	14.3	237.78	30.8	236.82	236.00	-16.5	6,998	-0.24%
2024/05/10	18	224.14	4	218.25	224.50	14	6,820	0.21%
2024/05/09	16	232.06	9.1	230.49	225.50	6.9	6,721	0.10%
2024/05/08	2	217.25	4.7	228.73	231.00	-2.7	6,564	-0.04%
2024/05/07	3	217.81	1	224.45	210.00	2	6,467	0.03%
2024/05/06	1.6	226.38	1	231.00	223.50	0.6	6,473	0.01%
2024/05/03	1	229.50	2	230.00	230.00	-1	6,489	-0.02%
2024/05/02	1	230.00	1.5	230.67	230.00	-0.5	6,487	-0.01%
2024/04/30	2	223.00	5	222.50	223.50	-3	6,468	-0.05%
2024/04/29	0.1	219.50	22.2	219.05	217.50	-22.1	6,652	-0.33%
2024/04/26	24.2	212.65	5	215.50	212.50	19.2	6,693	0.29%
2024/04/25	2	208.25	2	210.25	207.50	0	6,699	0.00%
2024/04/24	0	0.00	6	201.00	200.00	-6	6,689	-0.09%
2024/04/23	0	197.00	0	0.00	194.00	0	6,756	0.00%
2024/04/22	4.1	203.09	0	0.00	198.00	4.1	6,803	0.06%
2024/04/19	2.1	213.79	3.1	214.93	212.00	-1	6,981	-0.01%
2024/04/18	6.1	215.42	6	216.16	215.50	0.1	6,969	0.00%
2024/04/17	15	217.33	17	221.09	216.50	-2	6,996	-0.03%
2024/04/16	17.2	211.26	17	213.59	211.50	0.2	7,118	0.00%
2024/04/15	3	216.00	4	211.63	210.00	-1	7,041	-0.01%
2024/04/12	9.3	204.46	6	201.17	206.50	3.3	6,916	0.05%
2024/04/11	10	204.77	3	203.00	200.50	7	6,878	0.10%
2024/04/10	11	222.09	8	226.31	222.50	3	6,709	0.04%
2024/04/09	0	0.00	3	213.00	212.00	-3	6,606	-0.05%
2024/04/08	6	211.67	4	212.50	213.50	2	6,659	0.03%
2024/04/03	0.1	216.00	0	0.00	216.00	0.1	6,637	0.00%
2024/04/02	3	216.17	4	213.64	212.50	-1	6,604	-0.02%
2024/04/01	1	220.00	0	0.00	217.00	1	6,618	0.02%
2024/03/29	1	221.50	0	0.00	218.50	1	6,595	0.02%
2024/03/28	3	224.33	1	223.50	221.00	2	6,601	0.03%
2024/03/27	4	226.38	3	229.00	221.50	1	6,580	0.02%
2024/03/26	67	237.94	41.1	236.13	228.50	25.9	6,614	0.39%
2024/03/25	10.1	229.13	13	232.73	237.50	-2.9	6,471	-0.04%
2024/03/22	9	221.17	9	223.78	221.00	0	6,440	0.00%
2024/03/21	24.1	214.84	28.7	219.18	219.50	-4.6	6,438	-0.07%
2024/03/20	18.1	209.05	20	207.85	207.50	-1.9	6,744	-0.03%
2024/03/19	3.1	218.53	3	218.17	217.50	0.1	6,635	0.00%
2024/03/18	2	222.52	1	225.50	224.00	1	6,628	0.02%
2024/03/15	2.3	230.44	4.1	230.11	225.00	-1.8	6,641	-0.03%
2024/03/14	15.1	237.52	32	241.53	232.00	-17	6,668	-0.25%
2024/03/13	8	252.13	5	253.00	246.00	3	6,671	0.04%
2024/03/12	13	234.81	14	241.07	248.50	-1	6,712	-0.01%
2024/03/11	5	236.20	4	237.88	230.50	1	6,718	0.02%
2024/03/08	14.3	237.16	16	239.59	238.50	-1.8	6,830	-0.03%
2024/03/07	13.1	239.44	9	241.06	241.00	4.1	6,793	0.06%
2024/03/06	2	250.25	2	248.20	248.00	0	6,691	0.00%
2024/03/05	8	248.81	26.1	250.78	249.00	-18.1	6,663	-0.27%
2024/03/04	8	260.06	4.4	262.50	252.50	3.6	6,596	0.05%
2024/03/01	11	254.77	349	254.59	260.00	-338	6,539	-5.17%	大賣/鉅額交易
2024/02/29	9.2	256.20	9	261.22	257.50	0.2	6,506	0.00%
2024/02/27	4	251.38	5	252.50	249.50	-1	6,532	-0.02%
2024/02/26	9.1	256.56	10	255.25	254.00	-1	6,507	-0.01%
2024/02/23	17.4	255.75	7	254.57	253.00	10.4	6,487	0.16%
2024/02/22	334	250.16	3	245.00	254.50	331	6,364	5.20%	大買/鉅額交易
2024/02/21	7	235.93	0	0.00	236.50	7	6,285	0.11%
2024/02/20	5	240.19	4	239.88	237.50	1	6,315	0.02%
2024/02/19	2	245.50	1	240.50	240.50	1	6,365	0.02%
2024/02/16	2.1	242.88	4	245.50	248.00	-1.9	6,428	-0.03%
2024/02/15	37.1	224.96	6	228.08	235.00	31.1	6,407	0.48%
2024/02/05	6	218.33	2	221.00	219.00	4	6,563	0.06%
2024/02/02	0	0.00	20	217.00	216.50	-20	6,768	-0.30%
2024/02/01	3	219.00	2	217.50	217.00	1	6,831	0.01%
2024/01/31	6	221.83	6	218.50	219.00	0	6,912	0.00%
2024/01/30	1	226.50	4	226.25	222.50	-3	6,893	-0.04%
2024/01/29	9.4	222.34	5	225.10	225.00	4.4	6,876	0.06%
2024/01/26	9	221.00	6	219.58	219.50	3	6,900	0.04%
2024/01/25	3	215.83	3	215.83	217.00	0	6,971	0.00%
2024/01/24	3	216.83	11	219.50	216.50	-8	7,217	-0.11%
2024/01/23	5	214.00	4	216.75	220.50	1	7,271	0.01%
2024/01/22	10	201.05	9	202.94	205.50	1	7,049	0.01%
2024/01/19	11	194.45	6	192.17	191.00	5	6,986	0.07%
2024/01/18	6	197.67	5	200.20	197.00	1	6,972	0.01%
2024/01/17	3	202.83	5	201.30	205.00	-2	6,919	-0.03%
2024/01/16	4	204.00	17	203.38	204.50	-13	6,830	-0.19%
2024/01/15	13	195.97	14	198.32	203.50	-1	6,744	-0.01%
2024/01/12	1	189.00	6	189.00	189.00	-5	6,546	-0.08%
2024/01/11	1	191.00	3	189.50	191.50	-2	6,489	-0.03%
2024/01/10	18	178.31	45	182.99	189.00	-27	6,488	-0.42%
2024/01/09	1	185.00	6	186.08	186.50	-5	6,323	-0.08%
2024/01/05	16	182.97	9	183.72	183.50	7	6,336	0.11%
2024/01/04	10	176.50	3	179.83	180.00	7	6,296	0.11%
2024/01/03	0	0.00	7	176.21	177.50	-7	6,295	-0.11%
2024/01/02	3	177.17	2.2	176.50	173.50	0.8	6,320	0.01%
2023/12/29	10	173.00	0	0.00	174.50	10	6,333	0.16%
2023/12/28	14	171.96	9.1	171.90	173.50	4.9	6,368	0.08%
2023/12/27	2	169.00	1	171.50	168.00	1	6,389	0.02%
2023/12/26	0	0.00	5	172.50	172.50	-5	6,375	-0.08%
2023/12/25	2	170.50	0	0.00	168.00	2	6,407	0.03%
2023/12/22	2	174.25	1	175.50	171.50	1	6,401	0.02%
2023/12/21	2	174.00	2	176.50	173.50	0	6,430	0.00%
2023/12/20	11	179.00	8	180.75	178.00	3	6,423	0.05%
2023/12/19	27	180.76	40	180.24	181.50	-13	6,383	-0.20%
2023/12/18	25	175.30	18	176.08	181.50	7	6,314	0.11%
2023/12/15	42	186.58	51.4	177.88	172.00	-9.4	6,262	-0.15%
2023/12/14	2	187.75	6	186.50	186.50	-4	5,929	-0.07%
2023/12/12	1	181.00	3	181.17	181.00	-2	6,307	-0.03%
2023/12/11	2	183.00	22	182.45	179.00	-20	6,307	-0.32%
2023/12/08	33	182.67	7	181.36	182.50	26	6,312	0.41%
2023/12/07	17	181.47	11.8	180.23	182.00	5.3	6,321	0.08%
2023/12/06	5.7	180.14	14.1	177.69	180.00	-8.4	6,256	-0.13%
2023/12/05	9	174.44	3.1	177.32	179.00	5.9	6,182	0.10%
2023/12/04	1.5	170.50	1.2	170.33	171.00	0.3	6,046	0.00%
2023/12/01	3	168.33	1.1	167.02	167.00	2	6,117	0.03%
2023/11/30	0	0.00	20	166.00	166.00	-20	6,185	-0.32%
2023/11/29	0.2	166.50	0	0.00	166.00	0.2	6,221	0.00%
2023/11/27	0.1	168.00	0	0.00	166.50	0.1	6,305	0.00%
2023/11/24	14.2	171.59	8	170.44	173.50	6.1	6,299	0.10%
2023/11/22	9	167.50	10	168.50	168.00	-1	6,358	-0.02%
2023/11/20	4	169.50	4	164.50	165.50	0	6,356	0.00%
2023/11/17	0	0.00	1	169.50	168.50	-1	6,332	-0.02%
2023/11/16	6	169.67	0	0.00	170.00	6	6,303	0.10%
2023/11/15	2	170.00	10	166.55	165.50	-8	6,246	-0.13%
2023/11/14	2	167.50	2	167.75	169.00	0	6,146	0.00%
2023/11/13	41	167.05	45	167.12	166.00	-4	6,074	-0.07%
2023/11/10	28	155.30	19	157.74	159.00	9	5,813	0.15%
2023/11/09	11	148.05	9.1	147.94	151.00	1.9	5,631	0.03%
2023/11/08	11	147.23	4	146.38	147.00	7	5,657	0.12%
2023/11/07	1	139.50	12	139.17	140.00	-11	5,620	-0.20%
2023/11/06	4.1	141.62	3	141.33	141.00	1.1	5,696	0.02%
2023/11/03	0	0.00	2	138.00	140.00	-2	5,700	-0.04%
2023/11/02	11	139.55	5	139.80	139.50	6	5,716	0.10%
2023/11/01	31	139.97	29	140.86	143.50	2	5,589	0.04%
2023/10/31	8	152.25	8	163.50	150.50	0	5,324	0.00%
2023/10/30	1	168.00	0	0.00	167.00	1	5,302	0.02%
2023/10/27	8	168.31	1	164.00	167.50	7	5,387	0.13%
2023/10/26	1	162.50	1	163.50	164.00	0	5,434	0.00%
2023/10/25	0	0.00	51	174.61	170.00	-51	5,423	-0.94%
2023/10/24	51	172.49	0	0.00	172.00	51	5,466	0.93%
2023/10/23	1	176.00	12	175.42	173.00	-11	5,583	-0.20%
2023/10/20	28	170.30	4	169.75	170.50	24	5,712	0.42%
2023/10/19	6	175.25	1	173.00	173.00	5	5,913	0.08%
2023/10/18	1	174.00	1	180.50	175.00	0	5,963	0.00%
2023/10/17	2	180.25	0	0.00	179.50	2	5,956	0.03%
2023/10/16	2	176.75	5	177.00	175.50	-3	6,000	-0.05%
2023/10/12	2	174.00	0	0.00	175.50	2	6,335	0.03%
2023/10/06	4	173.00	5	174.70	176.00	-1	6,735	-0.01%
2023/10/05	1	177.00	0	0.00	175.00	1	6,810	0.01%
2023/10/04	3	179.33	7	180.21	182.00	-4	6,988	-0.06%
2023/10/03	6	179.00	58	178.55	176.50	-52	7,197	-0.72%
2023/10/02	58	183.44	7	183.07	182.50	51	7,640	0.67%
2023/09/28	7	181.00	5	182.40	181.00	2	7,767	0.03%
2023/09/27	2	181.50	2	181.50	183.00	0	7,818	0.00%
2023/09/26	12	180.33	43	180.95	179.00	-31	7,938	-0.39%
2023/09/25	33	174.80	2.1	177.36	177.50	30.9	8,099	0.38%
2023/09/22	0.1	182.00	0	0.00	181.00	0.1	8,446	0.00%
2023/09/21	1.3	183.50	3	183.00	181.00	-1.7	8,655	-0.02%
2023/09/20	2	186.50	3	183.17	183.00	-1	8,701	-0.01%
2023/09/19	8	185.69	9	186.44	187.00	-1	8,614	-0.01%
2023/09/18	34	190.57	37	190.18	188.00	-3	8,476	-0.04%
2023/09/15	13	177.88	4.2	179.83	178.50	8.8	8,215	0.11%
2023/09/13	1.1	160.05	0	0.00	160.50	1.1	7,851	0.01%
2023/09/12	1	171.00	0	0.00	165.50	1	7,792	0.01%
2023/09/11	1.1	170.00	1	168.50	170.00	0.1	7,726	0.00%
2023/09/06	5	170.80	6.1	171.30	166.00	-1.1	7,691	-0.01%
2023/09/05	2.1	164.55	5	164.90	165.00	-2.9	7,660	-0.04%
2023/09/01	1	163.50	2	159.25	159.00	-1	7,583	-0.01%
2023/08/31	2	160.00	3	160.33	160.00	-1	7,547	-0.01%
2023/08/30	2	157.50	14.2	159.02	157.50	-12.2	7,489	-0.16%
2023/08/29	19.1	156.80	15	157.77	157.00	4.1	7,445	0.05%
2023/08/28	13.1	150.19	9	150.39	150.00	4.1	7,327	0.06%
2023/08/25	0	0.00	1	142.00	144.00	-1	7,256	-0.01%
2023/08/24	0	0.00	0	143.50	142.50	0	7,278	0.00%
2023/08/23	2	141.25	1	140.50	142.00	1	7,413	0.01%
2023/08/22	1	138.00	0	0.00	138.00	1	7,463	0.01%
2023/08/21	0	0.00	1	140.50	138.50	-1	7,474	-0.01%
2023/08/17	4	142.25	5	142.40	143.50	-1	7,497	-0.01%
2023/08/16	3	137.33	8	137.94	137.00	-5	7,498	-0.07%
2023/08/15	1	140.50	0	0.00	140.00	1	7,496	0.01%
2023/08/14	0	0.00	1	135.50	139.00	-1	7,452	-0.01%
2023/08/10	1	146.50	0	0.00	145.00	1	7,284	0.01%
2023/08/09	1	155.50	1	155.00	151.50	0	7,190	0.00%
2023/08/08	3	157.67	4.2	158.60	157.00	-1.2	7,172	-0.02%
2023/08/04	1	150.00	1	152.00	153.00	0	7,112	0.00%
2023/08/02	8	158.25	4	156.00	151.50	4	7,156	0.06%
2023/08/01	0	0.00	1	152.50	156.00	-1	7,157	-0.01%
2023/07/31	2	163.75	1	163.00	160.50	1	7,087	0.01%
2023/07/28	2	161.75	3	163.83	165.50	-1	7,045	-0.01%
2023/07/27	3	164.33	2	162.75	163.50	1	7,092	0.01%
2023/07/26	4	166.25	15.1	163.24	164.00	-11.1	7,021	-0.16%
2023/07/25	22	161.57	26	164.69	164.50	-4	6,878	-0.06%
2023/07/24	100	160.99	16	155.84	158.50	84	6,735	1.25%
2023/07/21	7	148.79	6	149.17	149.50	1	6,458	0.02%
2023/07/20	0.1	143.00	2	147.00	147.50	-1.9	6,443	-0.03%
2023/07/19	2.1	144.93	6	142.75	142.50	-4	6,420	-0.06%
2023/07/18	7	144.71	1	144.50	141.50	6	6,490	0.09%
2023/07/17	4	148.25	6	150.25	149.00	-2	6,392	-0.03%
2023/07/14	2	146.50	2	144.75	144.00	0	6,242	0.00%
2023/07/13	4	146.75	6	147.17	144.50	-2	6,123	-0.03%
2023/07/12	2	141.50	5	143.00	143.00	-3	5,938	-0.05%
2023/07/11	5	141.90	14	146.71	140.50	-9	5,853	-0.15%
2023/07/10	10	146.95	30	145.10	146.00	-20	5,727	-0.35%
2023/07/07	32	142.86	11	142.32	144.00	21	5,747	0.37%
2023/07/06	5.2	134.62	3	135.33	136.50	2.2	5,326	0.04%
2023/07/05	3	131.67	0	0.00	131.00	3	5,329	0.06%
2023/07/04	9	134.67	2	135.50	133.50	7	5,304	0.13%
2023/07/03	22	137.73	59.1	139.10	137.50	-37.1	5,175	-0.72%
2023/06/30	25	133.08	68.2	132.12	136.00	-43.2	4,961	-0.87%
2023/06/29	7	126.86	28	129.00	129.50	-21	4,553	-0.46%
2023/06/28	2	115.50	1	116.50	118.00	1	4,363	0.02%
2023/06/19	1	113.00	0	0.00	112.50	1	4,251	0.02%
2023/06/16	8	113.44	0	0.00	113.00	8	4,261	0.19%
2023/06/14	2	108.50	2	109.50	111.00	0	4,242	0.00%
2023/06/13	0	0.00	1	109.50	108.50	-1	4,231	-0.02%
2023/06/07	12	112.00	0	0.00	112.50	12	4,176	0.29%
2023/06/05	4.3	109.59	0	0.00	109.50	4.3	4,162	0.10%
2023/06/02	1	111.50	3	110.67	110.00	-2	4,182	-0.05%
2023/06/01	0	0.00	2	110.25	111.00	-2	4,174	-0.05%
2023/05/31	3	109.00	0	0.00	109.00	3	4,137	0.07%
2023/05/30	0	0.00	2	109.00	109.50	-2	4,128	-0.05%
2023/05/29	6	108.67	5	110.50	109.50	1	4,073	0.02%
2023/05/26	0	0.00	9	102.17	103.00	-9	3,928	-0.23%
2023/05/25	3	98.40	1	99.00	98.60	2	3,868	0.05%
2023/05/24	4	98.78	0	0.00	98.60	4	3,857	0.10%
2023/05/23	1	101.50	1	101.50	101.00	0	3,851	0.00%
2023/05/22	2	102.50	5	102.10	102.50	-3	3,926	-0.08%
2023/05/19	3	98.60	3	98.10	98.00	0	3,934	0.00%
2023/05/18	7	100.00	1	100.50	99.70	6	3,932	0.15%
2023/05/17	0	0.00	3	100.10	100.00	-3	3,948	-0.08%
2023/05/16	0	0.00	2	99.40	98.90	-2	3,959	-0.05%
2023/05/15	2	98.35	13	99.22	98.20	-11	3,957	-0.28%
2023/05/12	4	98.30	1	100.00	100.00	3	3,985	0.08%
2023/05/11	7	100.33	4.8	100.69	100.00	2.2	3,975	0.06%
2023/05/10	6	104.25	2	103.50	103.50	4	3,949	0.10%
2023/05/09	1	103.00	1	103.50	103.00	0	3,939	0.00%
2023/05/08	2	108.50	1	109.00	109.00	1	3,971	0.03%
2023/05/05	2	115.00	5	115.20	114.00	-3	3,883	-0.08%
2023/05/04	1	115.50	3	114.50	117.50	-2	3,912	-0.05%
2023/05/03	12	115.67	8	115.69	116.00	4	4,009	0.10%
2023/04/28	1	109.50	3	110.50	110.50	-2	3,980	-0.05%
2023/04/27	1	108.50	1	109.00	108.50	0	4,030	0.00%
2023/04/26	0	0.00	1	111.00	111.00	-1	4,020	-0.02%
2023/04/25	7.3	110.17	2	112.00	109.00	5.3	4,004	0.13%
2023/04/24	12	112.25	1	113.00	113.50	11	3,966	0.28%
2023/04/21	2	116.50	2	116.25	115.00	0	3,934	0.00%
2023/04/20	2	117.50	1	115.00	114.50	1	3,810	0.03%
2023/04/19	2	119.25	18	117.08	115.50	-16	3,799	-0.42%
2023/04/18	1	117.00	2	115.75	114.00	-1	3,722	-0.03%
2023/04/17	5	115.80	7	115.57	115.50	-2	3,711	-0.05%
2023/04/14	8	112.50	2.3	113.39	112.00	5.8	3,647	0.16%
2023/04/13	14.6	111.77	2.3	114.02	112.50	12.3	3,634	0.34%
2023/04/12	9.3	109.92	29	108.86	112.50	-19.7	3,558	-0.55%
2023/04/11	7	105.07	9	105.33	106.00	-2	3,367	-0.06%
2023/04/10	10	105.60	29	105.86	105.00	-19	3,443	-0.55%
2023/04/07	2.3	101.28	2	101.50	102.50	0.3	3,296	0.01%
2023/04/06	0	0.00	2	98.00	98.00	-2	3,247	-0.06%
2023/03/31	2	94.50	0	0.00	94.60	2	3,358	0.06%
2023/03/30	3	92.07	1	92.40	92.40	2	3,436	0.06%
2023/03/29	2	95.55	1	94.00	93.60	1	3,410	0.03%
2023/03/28	2	96.75	1	97.00	96.50	1	3,430	0.03%
2023/03/27	2	97.60	0	0.00	97.30	2	3,450	0.06%
2023/03/24	1	98.50	2	98.10	99.00	-1	3,489	-0.03%
2023/03/22	1	98.50	0	0.00	98.30	1	3,549	0.03%
2023/03/20	20	100.00	1	99.50	99.50	19	3,563	0.53%
2023/03/17	1	97.70	0	0.00	97.60	1	3,593	0.03%
2023/03/16	2	97.60	1	97.20	96.10	1	3,686	0.03%
2023/03/15	5	98.06	5	98.30	97.90	0	3,776	0.00%
2023/03/14	1	100.50	0	0.00	99.50	1	3,823	0.03%
2023/03/13	6	99.30	0	0.00	102.00	6	3,864	0.16%
2023/03/10	3	98.50	2	98.80	98.50	1	3,921	0.03%
2023/03/09	1	102.00	1	102.50	102.50	0	3,897	0.00%
2023/03/07	2	106.75	2	104.50	107.00	0	3,966	0.00%
2023/03/06	1	102.00	1	102.50	103.00	0	3,954	0.00%
2023/02/24	0	0.00	2	104.50	104.00	-2	4,103	-0.05%
2023/02/23	0	0.00	3	106.00	106.50	-3	4,187	-0.07%
2023/02/22	0	0.00	4	105.75	106.00	-4	4,189	-0.10%
2023/02/21	11	106.91	15	107.53	105.50	-4	4,176	-0.10%
2023/02/20	6	106.58	9	104.72	106.50	-3	4,187	-0.07%
2023/02/17	1	100.50	1	101.00	102.50	0	4,128	0.00%
2023/02/16	12	100.18	1	101.00	99.00	11	4,124	0.27%
2023/02/15	11	100.08	5	100.50	100.00	6	4,121	0.15%
2023/02/14	1	98.50	3	98.43	99.00	-2	4,113	-0.05%
2023/02/13	10	96.94	8	97.55	96.90	2	4,129	0.05%
2023/02/10	5	97.30	6	97.70	97.30	-1	4,152	-0.02%
2023/02/09	2	98.95	2	98.85	97.70	0	4,117	0.00%
2023/02/08	1	98.50	4	99.03	98.40	-3	4,093	-0.07%
2023/02/07	1	99.50	21	100.35	99.50	-20	4,073	-0.49%
2023/02/06	6	100.45	4	99.95	99.60	2	4,063	0.05%
2023/02/03	1	106.00	2	103.50	105.00	-1	3,971	-0.03%
2023/02/02	21	105.88	2	105.50	105.50	19	4,028	0.47%
2023/02/01	12	105.13	8	105.06	105.00	4	3,987	0.10%
2023/01/31	2	98.95	2	98.30	99.10	0	3,898	0.00%
2023/01/30	2	96.30	2	95.70	95.80	0	3,893	0.00%
2023/01/17	2	94.90	1	95.00	95.00	1	4,001	0.02%
2023/01/12	2	93.55	2	93.70	92.60	0	4,140	0.00%
2023/01/11	3	93.97	6	94.03	93.30	-3	4,190	-0.07%
2023/01/10	2	94.40	3	94.27	93.30	-1	4,159	-0.02%
2023/01/09	1	92.70	2	91.65	93.30	-1	4,100	-0.02%
2023/01/06	1	90.00	1	90.20	89.80	0	4,022	0.00%
2023/01/05	2	90.05	0	0.00	89.50	2	4,011	0.05%
2023/01/03	0	0.00	3	90.70	90.90	-3	3,951	-0.08%
2022/12/29	0	0.00	8	91.46	90.80	-8	3,854	-0.21%
2022/12/28	12	91.58	28	91.26	91.90	-16	3,763	-0.43%
2022/12/26	5	88.18	0	0.00	86.20	5	3,627	0.14%
2022/12/23	34	90.89	33	90.21	88.90	1	3,619	0.03%
2022/12/22	4	89.90	5	89.00	90.00	-1	3,537	-0.03%
2022/12/21	3	85.50	2	84.10	83.70	1	3,507	0.03%
2022/12/20	2	83.45	0	0.00	81.70	2	3,520	0.06%
2022/12/16	5	90.00	6	90.70	87.70	-1	3,573	-0.03%
2022/12/15	2	90.00	2	91.40	90.90	0	3,556	0.00%
2022/12/09	1	89.30	5	88.68	88.50	-4	3,476	-0.12%
2022/12/08	9	88.52	7	89.29	90.00	2	3,421	0.06%
2022/12/07	55	89.30	53	86.40	85.90	2	3,324	0.06%
2022/12/06	27	90.40	30	90.60	90.20	-3	3,217	-0.09%
2022/12/05	5	90.38	4	88.40	88.80	1	3,152	0.03%
2022/12/02	7	87.00	11	88.35	88.70	-4	3,095	-0.13%
2022/11/29	0	0.00	1	85.10	85.10	-1	2,969	-0.03%
2022/11/28	0	0.00	1	80.60	82.50	-1	2,896	-0.03%
2022/11/25	1	81.20	0	0.00	80.50	1	2,882	0.03%
2022/11/23	0	0.00	1	84.30	82.10	-1	2,838	-0.04%
2022/11/22	0	0.00	2	85.65	82.90	-2	2,816	-0.07%
2022/11/21	4	84.68	2	85.50	86.30	2	2,738	0.07%
2022/11/18	4	80.38	3	80.13	79.50	1	2,648	0.04%
2022/11/15	3	82.10	1	81.40	81.80	2	2,614	0.08%
2022/11/14	0	0.00	3	79.20	81.70	-3	2,645	-0.11%
2022/11/11	3	78.67	0	0.00	78.50	3	2,801	0.11%
2022/11/10	1	80.20	1	79.60	79.60	0	3,002	0.00%
2022/11/09	2	78.80	1	78.90	78.30	1	3,016	0.03%
2022/11/07	0	0.00	5	79.50	79.40	-5	2,957	-0.17%
2022/11/04	6	78.02	0	0.00	78.50	6	2,964	0.20%
2022/11/02	1	79.10	1	79.50	78.70	0	2,941	0.00%
2022/10/31	6	78.18	7	78.04	77.00	-1	2,895	-0.03%
2022/10/25	16	78.38	20	77.54	80.00	-4	2,724	-0.15%
2022/10/24	10	76.09	6	76.42	78.10	4	2,582	0.15%
2022/10/20	0	0.00	1	69.40	71.60	-1	2,421	-0.04%
2022/10/19	31	71.78	50	70.88	70.40	-19	2,376	-0.80%
2022/10/13	0	0.00	2	63.90	63.40	-2	2,375	-0.08%
2022/10/12	3	65.00	3	65.60	65.30	0	2,390	0.00%
2022/10/11	6	66.75	6	66.80	66.80	0	2,416	0.00%
2022/10/07	0	0.00	1	66.80	66.00	-1	2,409	-0.04%
2022/10/04	5	65.00	5	65.40	65.40	0	2,561	0.00%
2022/09/30	1	62.80	0	0.00	62.80	1	2,559	0.04%
2022/09/29	1	62.50	0	0.00	62.10	1	2,542	0.04%
2022/09/28	2	64.85	1	64.80	63.00	1	2,539	0.04%
2022/09/27	6	66.50	6	66.82	66.80	0	2,548	0.00%
2022/09/26	13	67.68	2	68.45	66.40	11	2,544	0.43%
2022/09/23	13	74.12	0	0.00	70.40	13	2,556	0.51%
2022/09/22	1	76.20	0	0.00	76.20	1	2,561	0.04%
2022/09/16	1	82.50	0	0.00	81.90	1	2,731	0.04%
2022/09/12	2	81.95	4	82.03	83.70	-2	2,837	-0.07%
2022/09/08	2	82.85	0	0.00	83.20	2	2,926	0.07%
2022/09/06	1	82.00	0	0.00	82.00	1	3,156	0.03%
2022/09/01	3	85.53	0	0.00	85.30	3	3,198	0.09%
2022/08/31	0	0.00	2	86.70	87.30	-2	3,214	-0.06%
2022/08/29	1	85.50	7	85.00	85.40	-6	3,241	-0.19%
2022/08/26	2	86.60	1	88.00	86.10	1	3,237	0.03%
2022/08/24	3	88.50	1	87.50	88.20	2	3,225	0.06%
2022/08/23	4	86.90	0	0.00	86.60	4	3,215	0.12%
2022/08/22	6	85.45	1	85.70	86.20	5	3,253	0.15%
2022/08/19	4	85.38	8	85.63	86.50	-4	3,243	-0.12%
2022/08/18	7	84.04	13	85.12	83.90	-6	3,198	-0.19%
2022/08/17	8	91.98	75	88.43	88.00	-67	3,013	-2.22%
2022/08/16	6	98.75	4	98.60	97.70	2	2,843	0.07%
2022/08/15	3	100.83	1	100.50	101.00	2	2,818	0.07%
2022/08/12	3	100.00	3	100.50	100.00	0	2,906	0.00%
2022/08/11	2	99.20	0	0.00	99.10	2	2,927	0.07%
2022/08/10	1	100.50	1	101.50	101.00	0	2,940	0.00%
2022/08/09	0	0.00	1	101.50	101.00	-1	2,968	-0.03%
2022/08/08	1	99.90	1	99.80	100.00	0	3,027	0.00%
2022/08/05	1	98.50	0	0.00	98.90	1	3,159	0.03%
2022/08/02	1	99.00	1	99.30	98.90	0	3,214	0.00%
2022/08/01	4	103.25	1	101.50	101.50	3	3,236	0.09%
2022/07/26	3	100.63	2	99.40	99.40	1	3,399	0.03%
2022/07/25	1	101.00	1	100.00	100.00	0	3,457	0.00%
2022/07/21	1	97.20	2	96.70	97.80	-1	3,745	-0.03%
2022/07/20	1	97.30	1	98.10	97.40	0	4,535	0.00%
2022/07/19	3	96.67	2	97.30	97.40	1	4,609	0.02%
2022/07/18	2	93.50	0	0.00	94.50	2	4,654	0.04%
2022/07/15	2	94.90	1	94.80	94.40	1	4,720	0.02%
2022/07/13	5	98.04	1	96.40	96.40	4	4,957	0.08%
2022/07/12	5	98.60	2	96.85	98.00	3	5,311	0.06%
2022/07/08	5	105.70	1	105.00	105.00	4	6,030	0.07%
2022/07/07	1	105.50	1	107.00	106.00	0	6,067	0.00%
2022/07/05	6	112.75	2	112.75	112.50	4	6,141	0.07%
2022/07/04	0	0.00	1	112.50	112.50	-1	6,096	-0.02%
2022/07/01	1	113.50	5	112.00	109.00	-4	6,082	-0.07%
2022/06/30	6	110.42	3	111.83	110.50	3	6,034	0.05%
2022/06/28	19	108.13	24	109.65	108.50	-5	6,091	-0.08%
2022/06/27	4	107.13	2	108.50	108.00	2	6,062	0.03%
2022/06/24	2	104.75	9	105.94	107.50	-7	6,191	-0.11%
2022/06/23	5	100.50	2	101.50	101.50	3	6,235	0.05%
2022/06/22	0	0.00	1	100.50	99.70	-1	6,360	-0.02%
2022/06/21	1	101.00	0	0.00	101.00	1	6,577	0.02%
2022/06/20	15	100.46	11	100.00	99.80	4	6,562	0.06%
2022/06/17	1	99.50	1	103.00	101.00	0	6,524	0.00%
2022/06/16	1	108.00	2	106.50	105.50	-1	6,414	-0.02%
2022/06/15	19	112.26	23	114.20	108.00	-4	6,386	-0.06%
2022/06/14	6	109.00	16	110.00	110.00	-10	6,176	-0.16%
2022/06/13	10	112.50	0	0.00	112.00	10	6,137	0.16%
2022/06/10	0	0.00	10	113.90	113.50	-10	6,130	-0.16%
2022/06/09	7	114.64	15	114.97	114.50	-8	6,112	-0.13%
2022/06/07	1	113.00	0	0.00	114.00	1	6,089	0.02%
2022/06/02	13	113.23	0	0.00	112.50	13	6,122	0.21%
2022/06/01	2	114.25	0	0.00	114.00	2	6,132	0.03%
2022/05/30	2	116.50	1	117.50	116.50	1	6,120	0.02%
2022/05/25	1	115.50	0	0.00	115.00	1	6,042	0.02%
2022/05/24	4	115.63	1	120.00	114.50	3	6,028	0.05%
2022/05/23	0	0.00	1	119.50	119.50	-1	5,968	-0.02%
2022/05/20	3	121.67	19	120.37	117.50	-16	5,961	-0.27%
2022/05/19	4	117.00	0	0.00	119.00	4	5,901	0.07%
2022/05/18	0	0.00	3	119.33	120.00	-3	5,866	-0.05%
2022/05/17	2.5	118.20	3	118.00	118.50	-0.5	5,839	-0.01%
2022/05/16	7.5	118.03	0	0.00	118.50	7.5	5,809	0.13%
2022/05/13	7	116.86	4	118.00	116.00	3	5,750	0.05%
2022/05/12	1	113.00	0	0.00	112.00	1	5,612	0.02%
2022/05/11	3	117.17	0	0.00	115.50	3	5,588	0.05%
2022/05/10	5	117.80	0	0.00	117.50	5	5,551	0.09%
2022/05/09	4	117.38	1	118.00	116.00	3	5,528	0.05%
2022/05/06	3	121.67	2	119.50	119.50	1	5,498	0.02%
2022/05/05	1	123.50	0	0.00	122.00	1	5,479	0.02%
2022/05/04	1	122.50	2	121.25	120.50	-1	5,462	-0.02%
2022/05/03	3	123.50	1	126.00	123.50	2	5,418	0.04%
2022/04/29	2	126.25	3	126.83	127.50	-1	5,388	-0.02%
2022/04/28	16	126.84	15	130.70	125.00	1	5,336	0.02%
2022/04/27	50	132.97	54	130.65	134.00	-4	5,177	-0.08%
2022/04/26	80	134.83	121	134.04	133.50	-41	5,001	-0.82%	大賣/
2022/04/25	0	0.00	13	127.96	127.50	-13	4,210	-0.31%
2022/04/21	5	131.00	15	128.90	127.50	-10	4,080	-0.25%
2022/04/20	9	130.33	2	130.25	131.00	7	4,037	0.17%
2022/04/19	3	133.17	21	134.17	133.50	-18	3,920	-0.46%
2022/04/18	26	131.38	48	131.00	132.50	-22	3,801	-0.58%
2022/04/15	51	129.74	51	129.95	130.50	0	3,517	0.00%
2022/04/14	5	122.40	15.1	122.57	124.00	-10.1	3,058	-0.33%
2022/04/13	2	117.25	0	0.00	117.50	2	2,849	0.07%
2022/04/12	1	118.00	11	118.05	118.50	-10	2,793	-0.36%
2022/04/06	1	117.00	1	115.00	115.00	0	2,628	0.00%
2022/04/01	26	115.52	34	114.96	115.50	-8	2,591	-0.31%
2022/03/31	0	0.00	1	114.00	111.00	-1	2,490	-0.04%
2022/03/30	1	113.00	3	113.17	112.50	-2	2,432	-0.08%
2022/03/29	13	115.73	2	115.00	113.50	11	2,388	0.46%
2022/03/28	5	115.90	2	116.50	121.50	3	2,230	0.13%
2022/03/24	95	119.04	32	119.00	119.50	63	2,259	2.79%
2022/03/23	0	0.00	0	112.00	111.50	0	2,226	0.00%
2022/03/22	1	110.50	1	111.00	112.00	0	2,223	0.00%
2022/03/17	2	107.25	0	0.00	107.50	2	2,193	0.09%
2022/03/09	1	105.50	0	0.00	105.50	1	2,212	0.05%
2022/03/08	9	106.11	2	106.00	105.00	7	2,187	0.32%
2022/03/07	0	0.00	1	108.00	108.00	-1	2,158	-0.05%
2022/03/03	1	112.00	1	114.00	114.00	0	2,133	0.00%
2022/03/02	0	0.00	1	113.00	112.50	-1	2,126	-0.05%
2022/02/25	0	0.00	1	109.50	108.50	-1	2,217	-0.05%
2022/02/24	0	0.00	2	109.00	108.50	-2	2,224	-0.09%
2022/02/21	3	114.50	4	114.13	113.50	-1	2,253	-0.04%
2022/02/15	1	109.00	1	108.50	108.50	0	2,287	0.00%
2022/02/10	5	111.50	0	0.00	112.00	5	2,366	0.21%
2022/02/08	1	110.00	2	112.00	110.50	-1	2,457	-0.04%
2022/02/07	1	108.50	2	110.00	110.00	-1	2,461	-0.04%
2022/01/26	2	105.50	0	0.00	106.00	2	2,482	0.08%
2022/01/25	2	107.00	0	0.00	105.50	2	2,498	0.08%
2022/01/24	3	108.17	1	108.00	109.00	2	2,524	0.08%
2022/01/20	0	0.00	2	112.50	113.50	-2	2,657	-0.08%
2022/01/19	4	114.00	0	0.00	112.50	4	2,676	0.15%
2022/01/18	0	0.00	1	115.50	115.50	-1	2,674	-0.04%
2022/01/17	2	114.00	0	0.00	114.00	2	2,671	0.07%
2022/01/14	1	115.50	0	0.00	115.00	1	2,695	0.04%
2022/01/13	23	119.52	5	118.30	116.00	18	2,717	0.66%
2022/01/11	3	117.00	0.1	117.00	116.50	2.9	2,728	0.11%
2022/01/10	6	116.92	6	119.33	121.00	0	2,728	0.00%
2022/01/07	2	116.25	26	116.17	116.50	-24	2,746	-0.87%
2022/01/06	2	114.00	12	114.13	114.50	-10	2,795	-0.36%
2022/01/05	2	114.00	1	114.50	112.00	1	2,868	0.03%
2022/01/03	4	110.50	2	114.00	114.00	2	3,122	0.06%
2021/12/29	3	110.00	0	0.00	111.00	3	4,067	0.07%
2021/12/28	1	109.50	0	0.00	110.50	1	4,345	0.02%
2021/12/27	0.1	111.00	0	0.00	110.50	0.1	4,786	0.00%
2021/12/22	1.1	113.91	1	113.00	112.00	0.1	5,612	0.00%
2021/12/21	5	113.50	1	114.00	114.00	4	5,597	0.07%
2021/12/20	12	116.91	13	116.38	114.00	-1	5,569	-0.02%
2021/12/17	14	114.89	16	116.03	116.50	-2	5,313	-0.04%
2021/12/16	0	0.00	4	110.25	111.00	-4	5,099	-0.08%
2021/12/10	2	108.00	0	0.00	108.50	2	5,104	0.04%
2021/12/08	4	110.50	0	0.00	110.50	4	5,113	0.08%
2021/12/03	0	0.00	1	113.00	110.50	-1	5,182	-0.02%
2021/11/30	0	0.00	1	112.00	112.00	-1	5,196	-0.02%
2021/11/25	2	112.75	0	0.00	111.50	2	5,200	0.04%
2021/11/24	1	114.00	6	115.33	112.00	-5	5,212	-0.10%
2021/11/23	0	0.00	5	112.50	111.00	-5	5,118	-0.10%
2021/11/19	0	0.00	3	112.50	111.50	-3	5,154	-0.06%
2021/11/18	1	107.00	1	108.50	109.00	0	5,126	0.00%
2021/11/17	0	0.00	1	108.00	107.50	-1	5,138	-0.02%
2021/11/16	1	111.00	0	0.00	108.50	1	5,148	0.02%
2021/11/15	4	108.50	0	0.00	109.00	4	5,155	0.08%
2021/11/11	1	111.50	1	112.50	112.50	0	5,132	0.00%
2021/11/10	2	115.50	2	117.00	114.00	0	5,123	0.00%
2021/11/08	1	115.00	5	115.70	114.00	-4	5,101	-0.08%
2021/11/05	1	112.00	1	110.00	110.50	0	5,044	0.00%
2021/11/03	0	0.00	2	114.50	112.00	-2	5,088	-0.04%
2021/11/02	6	114.00	5	115.50	111.50	1	5,088	0.02%
2021/11/01	2	115.50	5	116.30	115.00	-3	5,076	-0.06%
2021/10/29	1	114.00	5	114.00	113.00	-4	5,063	-0.08%
2021/10/28	3	116.00	5	115.30	114.00	-2	5,017	-0.04%
2021/10/27	1	107.00	0	0.00	109.00	1	4,896	0.02%
2021/10/26	1	106.00	0	0.00	106.00	1	4,881	0.02%
2021/10/22	4	105.38	0	0.00	105.50	4	4,896	0.08%
2021/10/21	0	0.00	2	107.00	108.00	-2	4,909	-0.04%
2021/10/20	1	108.00	1	107.00	106.50	0	4,874	0.00%
2021/10/19	0	0.00	2	108.50	108.00	-2	4,845	-0.04%
2021/10/18	2	107.50	4	110.38	107.50	-2	4,837	-0.04%
2021/10/15	7	108.57	4	109.25	110.50	3	4,826	0.06%
2021/10/14	11	112.23	5	115.00	111.50	6	4,733	0.13%
2021/10/13	0	0.00	1	118.50	118.00	-1	4,607	-0.02%
2021/10/12	2	118.25	1	120.50	113.00	1	4,523	0.02%
2021/10/08	3	121.67	3	125.17	121.00	0	4,420	0.00%
2021/10/07	12	120.00	10	120.85	123.50	2	4,316	0.05%
2021/10/06	50	126.99	53	127.90	122.00	-3	4,053	-0.07%
2021/10/05	12	118.04	25	119.58	123.50	-13	3,406	-0.38%
2021/10/04	13	119.23	24	119.58	121.50	-11	3,164	-0.35%
2021/10/01	48	117.71	33	116.42	113.00	15	2,791	0.54%
2021/09/30	7	114.50	15	113.77	116.50	-8	2,257	-0.35%
2021/09/29	2	107.50	4	107.50	106.00	-2	2,115	-0.09%
2021/09/23	0	0.00	2	102.00	102.00	-2	2,481	-0.08%
2021/09/16	6	103.75	0	0.00	104.00	6	2,764	0.22%
2021/09/14	4	106.13	0	0.00	105.00	4	3,029	0.13%
2021/09/10	7	109.00	22	109.68	109.50	-15	3,531	-0.42%
2021/09/09	0	0.00	20	106.00	106.50	-20	3,588	-0.56%
2021/09/08	10	103.50	0	0.00	103.00	10	3,798	0.26%
2021/09/07	18	107.42	0	0.00	107.00	18	4,045	0.44%
2021/09/03	1	108.50	0	0.00	108.50	1	4,632	0.02%
2021/09/01	0	0.00	10	111.25	111.00	-10	5,140	-0.19%
2021/08/31	2	113.75	0	0.00	112.00	2	5,146	0.04%
2021/08/27	3	113.50	0	0.00	113.00	3	5,559	0.05%
2021/08/26	2	117.00	3	119.00	115.00	-1	5,594	-0.02%
2021/08/25	6	112.42	2	112.75	114.50	4	5,636	0.07%
2021/08/19	1	110.00	2	110.75	110.00	-1	5,888	-0.02%
2021/08/18	1	115.00	0	0.00	115.00	1	5,895	0.02%
2021/08/16	17	114.85	1	116.00	113.00	16	5,915	0.27%
2021/08/13	45	114.44	0	0.00	116.00	45	5,921	0.76%
2021/08/12	0	0.00	26	114.88	115.00	-26	5,937	-0.44%
2021/08/11	0	0.00	44	115.24	114.50	-44	5,995	-0.73%
2021/08/10	2	117.00	42	118.65	115.50	-40	6,044	-0.66%
2021/08/09	5	117.00	0	0.00	119.50	5	6,130	0.08%
2021/08/06	21	120.00	0	0.00	116.50	21	6,187	0.34%
2021/08/05	0	0.00	5	117.00	119.00	-5	6,271	-0.08%
2021/08/04	8	119.44	3.1	120.61	118.50	4.9	6,460	0.08%
2021/08/02	3	123.00	0	0.00	124.00	3	6,996	0.04%
2021/07/27	0	0.00	4	121.50	121.00	-4	7,352	-0.05%
2021/07/22	0	0.00	4	127.00	126.50	-4	7,517	-0.05%
2021/07/21	1	133.50	1	129.50	127.50	0	7,536	0.00%
2021/07/20	2	131.00	1	131.00	129.00	1	7,521	0.01%
2021/07/15	3	130.83	0	0.00	131.00	3	7,606	0.04%
2021/07/13	0	0.00	1	127.50	126.00	-1	7,810	-0.01%
2021/07/12	2	129.50	5	129.10	129.00	-3	7,844	-0.04%
2021/07/09	0	0.00	4	130.63	129.00	-4	7,879	-0.05%
2021/07/08	4	131.75	3	132.50	133.50	1	7,911	0.01%
2021/07/07	2	132.50	5	131.90	130.50	-3	7,908	-0.04%
2021/07/06	4	135.00	2	135.00	134.00	2	7,945	0.03%
2021/07/05	24	136.73	9	138.22	136.00	15	7,924	0.19%
2021/07/02	4	132.75	1	132.50	133.50	3	7,828	0.04%
2021/07/01	1	130.00	5	128.70	129.50	-4	7,797	-0.05%
2021/06/30	3	135.33	23	135.15	134.00	-20	7,705	-0.26%
2021/06/29	23	133.80	2	133.00	131.50	21	7,616	0.28%
2021/06/28	5	132.50	0	0.00	131.50	5	7,515	0.07%
2021/06/25	2	136.50	0	0.00	131.50	2	7,436	0.03%
2021/06/24	17	134.68	10	134.00	134.50	7	7,399	0.09%
2021/06/23	27	140.56	21	136.14	134.00	6	7,310	0.08%
2021/06/22	28	141.32	33	140.77	137.50	-5	7,170	-0.07%
2021/06/21	1	134.00	1	133.00	133.50	0	6,799	0.00%
2021/06/18	12.1	133.86	15	132.67	132.50	-2.9	6,703	-0.04%
2021/06/17	9	134.06	10	133.60	132.50	-1	6,614	-0.02%
2021/06/16	7	133.71	18	134.22	132.50	-11	6,410	-0.17%
2021/06/15	8	129.75	10	129.35	130.00	-2	6,149	-0.03%
2021/06/11	6	126.08	14	128.31	124.50	-8	5,929	-0.14%
2021/06/10	24	122.42	39	123.54	121.50	-15	5,562	-0.27%
2021/06/09	44	116.00	27	121.19	123.50	17	5,306	0.32%
2021/06/08	1	112.50	0	0.00	112.50	1	5,065	0.02%
2021/06/07	0	0.00	10	111.45	111.50	-10	5,059	-0.20%
2021/06/04	215	122.97	269	118.99	116.00	-54	4,986	-1.08%	大買/大賣/
2021/06/03	10	115.50	0	0.00	116.00	10	4,642	0.22%
2021/06/02	6	115.58	1	114.00	115.00	5	4,624	0.11%
2021/06/01	0	0.00	2	111.50	113.50	-2	4,574	-0.04%
2021/05/31	13	110.19	3	112.00	110.50	10	4,564	0.22%
2021/05/28	8	106.88	9	106.56	106.00	-1	4,450	-0.02%
2021/05/27	1	105.50	1	104.50	105.50	0	4,400	0.00%
2021/05/26	0	0.00	1	104.50	104.50	-1	4,505	-0.02%
2021/05/25	2	104.50	2	103.50	103.50	0	4,499	0.00%
2021/05/24	0	0.00	1	102.50	103.50	-1	4,519	-0.02%
2021/05/20	0.1	103.00	0	0.00	101.50	0.1	4,619	0.00%
2021/05/19	2	106.00	1	106.50	106.00	1	4,617	0.02%
2021/05/18	3	101.83	4	101.60	104.50	-1	4,604	-0.02%
2021/05/17	4	97.40	1	100.00	95.50	3	4,577	0.07%
2021/05/14	1	107.50	0	0.00	106.00	1	4,465	0.02%
2021/05/12	4	108.00	6	108.25	105.50	-2	4,288	-0.05%
2021/05/11	20	120.15	28	118.89	116.00	-8	4,090	-0.20%
2021/05/10	51	122.63	37	123.43	122.50	14	3,867	0.36%
2021/05/07	11	117.50	6	117.83	116.50	5	3,558	0.14%
2021/05/06	6	112.67	17	113.03	119.00	-11	3,469	-0.32%
2021/05/05	3	108.50	3	109.33	109.00	0	3,343	0.00%
2021/05/04	25	108.02	19	106.87	106.50	6	3,356	0.18%
2021/05/03	20	117.68	19	117.79	112.00	1	3,386	0.03%
2021/04/29	0	0.00	7	115.36	116.00	-7	3,283	-0.21%
2021/04/28	0	0.00	1	113.50	113.50	-1	3,255	-0.03%
2021/04/27	13	115.42	14	115.68	114.00	-1	3,268	-0.03%
2021/04/26	13	114.19	12	114.96	115.00	1	3,267	0.03%
2021/04/23	2	112.00	1	112.00	112.00	1	3,305	0.03%
2021/04/22	2	113.25	21	114.90	112.00	-19	3,332	-0.57%
2021/04/20	10	119.40	5	118.80	117.50	5	3,261	0.15%
2021/04/19	31	118.73	12	117.71	119.00	19	3,242	0.59%
2021/04/16	1	115.50	12	114.13	114.00	-11	3,150	-0.35%
2021/04/15	0	0.00	2	113.25	112.00	-2	3,155	-0.06%
2021/04/14	11	111.64	11	113.41	110.50	0	3,196	0.00%
2021/04/13	16	113.16	16	113.69	110.50	0	3,157	0.00%
2021/04/12	0	0.00	3	113.00	112.00	-3	3,162	-0.09%
2021/04/09	2	108.50	0	0.00	108.00	2	3,138	0.06%
2021/04/08	6	110.33	10	111.00	110.50	-4	3,123	-0.13%
2021/04/06	1	106.00	1	105.50	106.50	0	3,160	0.00%
2021/04/01	1	105.00	0	0.00	106.00	1	3,207	0.03%
2021/03/30	3	106.67	1	106.00	108.50	2	3,245	0.06%
2021/03/29	2	104.50	2	105.00	105.50	0	3,277	0.00%
2021/03/24	8	106.44	0	0.00	106.00	8	3,537	0.23%
2021/03/23	2	109.00	11	109.50	109.50	-9	3,558	-0.25%
2021/03/19	4	111.63	0	0.00	111.50	4	3,659	0.11%
2021/03/18	16	114.78	2	114.75	113.50	14	3,700	0.38%
2021/03/17	1	113.00	0	0.00	114.00	1	3,728	0.03%
2021/03/16	2	112.50	0	0.00	112.00	2	3,793	0.05%
2021/03/15	2	112.75	2	113.00	112.50	0	3,836	0.00%
2021/03/12	1	113.00	0	0.00	112.00	1	3,859	0.03%
2021/03/11	1	114.00	3	115.00	113.50	-2	3,876	-0.05%
2021/03/09	3	112.00	3	111.50	111.50	0	3,947	0.00%
2021/03/08	3	111.00	0	0.00	110.50	3	3,991	0.08%
2021/03/05	3	112.00	4	112.50	112.00	-1	4,015	-0.02%
2021/03/04	11	114.45	6	115.17	113.00	5	4,113	0.12%
2021/03/03	5	112.60	1	112.50	114.00	4	4,160	0.10%
2021/03/02	7	114.79	16	114.84	113.50	-9	4,227	-0.21%
2021/02/26	48	119.02	19	116.16	114.00	29	4,366	0.66%
2021/02/25	1	115.00	6	114.67	115.00	-5	4,307	-0.12%
2021/02/24	6	115.33	1	117.00	114.00	5	4,359	0.11%
2021/02/23	3	114.17	16.2	114.51	115.50	-13.2	4,389	-0.30%
2021/02/22	12	113.63	2	113.75	115.00	10	4,366	0.23%
2021/02/19	2	110.00	0.1	112.00	111.50	1.9	4,314	0.04%
2021/02/18	12	110.00	4	111.50	109.50	8	4,362	0.18%
2021/02/17	4	105.50	4	104.88	108.00	0	4,402	0.00%
2021/02/05	5	103.40	4	103.75	103.50	1	4,388	0.02%
2021/02/04	1	101.50	1	103.00	105.00	0	4,417	0.00%
2021/02/03	8	103.69	3	104.83	102.00	5	4,432	0.11%
2021/02/01	5	101.74	4	102.13	104.00	1	4,622	0.02%
2021/01/29	1	101.00	2	103.00	100.50	-1	4,630	-0.02%
2021/01/28	6	104.42	9	104.22	104.00	-3	4,753	-0.06%
2021/01/27	11	107.14	11	107.14	106.50	0	4,791	0.00%
2021/01/26	9	108.50	3	108.17	109.00	6	4,830	0.12%
2021/01/25	11	110.82	8	109.94	110.50	3	4,821	0.06%
2021/01/22	1	104.50	2	105.00	105.00	-1	4,748	-0.02%
2021/01/21	0	0.00	1	100.50	100.50	-1	4,716	-0.02%
2021/01/20	5	102.20	7	101.07	100.00	-2	4,804	-0.04%
2021/01/19	6.3	104.52	1	105.50	103.00	5.3	4,809	0.11%
2021/01/18	2	98.80	4	99.93	102.50	-2	4,802	-0.04%
2021/01/15	4	102.00	1	101.00	100.50	3	4,794	0.06%
2021/01/14	4	104.75	0	0.00	103.50	4	4,842	0.08%
2021/01/13	0	0.00	1	103.00	102.50	-1	4,830	-0.02%
2021/01/12	2	103.00	6	103.08	101.50	-4	4,904	-0.08%
2021/01/11	1	105.50	3	105.50	106.00	-2	4,880	-0.04%
2021/01/08	10	113.85	8	109.50	109.00	2	4,914	0.04%
2021/01/07	28	110.27	42	111.10	113.50	-14	4,952	-0.28%
2021/01/06	5	107.10	8	107.25	106.50	-3	5,136	-0.06%
2021/01/05	9	110.22	7	110.57	110.00	2	5,662	0.04%
2021/01/04	7	105.79	3	107.17	109.50	4	5,885	0.07%
2020/12/31	3	107.00	0	0.00	107.00	3	5,926	0.05%
2020/12/30	3	107.50	1	108.00	109.00	2	6,274	0.03%
2020/12/29	9	109.72	3	110.83	109.00	6	6,638	0.09%
2020/12/28	3	109.67	0	0.00	110.00	3	6,673	0.04%
2020/12/25	2	112.75	1	113.50	112.50	1	6,715	0.01%
2020/12/24	1	113.00	1	114.50	113.00	0	6,845	0.00%
2020/12/23	4	114.25	3	114.33	113.50	1	7,092	0.01%
2020/12/22	10	117.00	9	120.67	113.50	1	7,963	0.01%
2020/12/21	6	118.33	21	115.83	118.50	-15	7,993	-0.19%
2020/12/18	7	113.07	9	113.61	112.00	-2	8,037	-0.02%
2020/12/17	16	111.19	5	112.10	110.50	11	8,124	0.14%
2020/12/16	4	113.50	2	113.75	114.00	2	8,311	0.02%
2020/12/15	21	115.02	1	117.50	111.50	20	8,619	0.23%
2020/12/14	59	116.88	2	117.50	116.50	57	8,628	0.66%
2020/12/11	4	119.50	1	121.50	120.00	3	8,708	0.03%
2020/12/10	3	123.50	3	124.83	121.50	0	8,802	0.00%
2020/12/09	5	122.30	4	123.25	122.00	1	9,052	0.01%
2020/12/08	0	0.00	2	123.00	121.50	-2	9,665	-0.02%
2020/12/07	5	122.00	11	122.55	122.50	-6	9,957	-0.06%
2020/12/04	1	124.00	6	124.42	124.00	-5	10,280	-0.05%
2020/12/03	6	127.67	6	127.75	126.00	0	10,551	0.00%
2020/12/02	2	126.75	1	126.00	126.00	1	11,057	0.01%
2020/12/01	6	129.75	4	128.75	128.50	2	11,168	0.02%
2020/11/30	13	133.12	36	132.14	130.50	-23	11,330	-0.20%
2020/11/27	17	128.97	4	128.75	129.00	13	11,394	0.11%
2020/11/26	32	128.42	51.1	127.01	127.00	-19.1	11,696	-0.16%
2020/11/25	3	124.33	1.1	122.10	125.50	2	12,113	0.02%
2020/11/24	26.1	120.39	1	120.50	120.00	25.1	12,092	0.21%
2020/11/23	20	121.88	0	0.00	122.00	20	12,418	0.16%
2020/11/20	18	123.64	3	123.50	123.50	15	12,613	0.12%
2020/11/19	1	126.00	0	0.00	126.00	1	12,815	0.01%
2020/11/16	66	128.08	0	0.00	125.50	66	13,334	0.49%
2020/11/12	1	128.50	2	129.25	128.50	-1	13,825	-0.01%
2020/11/11	0	0.00	4	130.50	130.50	-4	13,868	-0.03%
2020/11/10	1	133.50	2	133.00	130.50	-1	13,956	-0.01%
2020/11/09	3	135.50	3	133.33	134.00	0	14,046	0.00%
2020/11/06	2	130.50	3	131.50	131.00	-1	13,998	-0.01%
2020/11/05	34	132.37	30	133.23	130.00	4	14,170	0.03%
2020/11/04	3	132.50	1	133.00	129.50	2	14,447	0.01%
2020/11/03	2	130.25	5	131.90	131.50	-3	14,817	-0.02%
2020/11/02	2	128.00	0	0.00	127.50	2	14,818	0.01%
2020/10/30	1	130.00	0	0.00	130.00	1	14,818	0.01%
2020/10/28	3	134.33	2	133.25	133.50	1	14,980	0.01%
2020/10/26	2	131.75	0	0.00	130.00	2	15,370	0.01%
2020/10/22	2	129.75	0	0.00	131.00	2	15,679	0.01%
2020/10/21	1	131.50	0	0.00	132.00	1	15,659	0.01%
2020/10/20	11	132.18	7	131.00	132.50	4	15,711	0.03%
2020/10/19	2	135.50	2	134.00	135.00	0	15,682	0.00%
2020/10/16	3	134.67	2	134.50	134.50	1	15,822	0.01%
2020/10/15	7	139.50	6	139.50	138.00	1	15,821	0.01%
2020/10/14	17	142.47	17	142.03	141.50	0	15,766	0.00%
2020/10/13	61	141.32	53	141.47	139.50	8	15,613	0.05%
2020/10/12	14	137.64	13	137.65	139.00	1	15,189	0.01%
2020/10/07	24	137.60	30	136.60	135.50	-6	15,128	-0.04%
2020/10/06	43	137.62	53	136.72	138.00	-10	14,831	-0.07%
2020/10/05	6	129.50	6	128.00	130.00	0	14,654	0.00%
2020/09/30	9	125.44	8	124.81	128.00	1	14,650	0.01%
2020/09/29	16	123.56	15	123.20	125.00	1	14,619	0.01%
2020/09/28	28	124.38	23	125.37	124.00	5	14,564	0.03%
2020/09/25	58	133.03	61	135.06	123.50	-3	14,299	-0.02%
2020/09/24	1	132.00	2	132.25	131.00	-1	13,382	-0.01%
2020/09/22	2	132.25	3	131.33	130.00	-1	13,125	-0.01%
2020/09/21	17	135.74	13	133.38	132.00	4	13,008	0.03%
2020/09/18	32	135.36	135	130.23	135.00	-103	12,802	-0.80%	大賣/鉅額交易
2020/09/17	1	131.50	2	130.25	129.00	-1	12,474	-0.01%
2020/09/16	8	130.88	7	131.64	132.00	1	12,394	0.01%
2020/09/15	5	128.90	0	0.00	129.50	5	12,266	0.04%
2020/09/14	66	128.70	76	128.12	129.00	-10	12,154	-0.08%
2020/09/11	186	135.24	192	136.18	130.50	-6	11,857	-0.05%	大買/大賣/
2020/09/10	319	133.12	319	133.56	133.50	0	11,230	0.00%	大買/大賣/
2020/09/09	31	132.19	31	128.60	134.00	0	10,947	0.00%
2020/09/08	48	128.92	45	128.30	127.00	3	10,630	0.03%
2020/09/07	167	135.08	72	135.06	132.50	95	10,371	0.92%	大買/
2020/09/04	4	124.00	3	123.17	124.00	1	9,944	0.01%
2020/09/03	14	124.50	15	125.00	124.50	-1	9,887	-0.01%
2020/09/02	35	122.44	37	120.76	123.50	-2	9,735	-0.02%
2020/09/01	156	123.14	146	123.15	120.00	10	9,670	0.10%	大買/大賣/
2020/08/31	33	117.59	63	121.48	123.00	-30	9,339	-0.32%
2020/08/28	4	114.25	9.7	114.83	113.50	-5.7	8,874	-0.06%
2020/08/27	55	113.31	64	114.84	113.50	-9	8,776	-0.10%
2020/08/26	2	111.75	9	112.44	113.50	-7	8,455	-0.08%
2020/08/25	48	109.80	47.4	109.37	108.00	0.7	8,298	0.01%
2020/08/24	9	105.33	7	105.50	108.00	2	8,316	0.02%
2020/08/21	33	101.88	26	100.71	102.50	7	8,429	0.08%
2020/08/20	30	101.42	8	99.25	99.00	22	8,356	0.26%
2020/08/19	4	106.00	7	105.64	105.50	-3	8,192	-0.04%
2020/08/18	27	106.07	79	105.34	105.00	-52	8,084	-0.64%
2020/08/17	6	99.80	8	99.76	101.00	-2	7,657	-0.03%
2020/08/14	8	99.75	9	100.56	98.50	-1	7,612	-0.01%
2020/08/13	10	97.16	14	97.95	99.40	-4	7,588	-0.05%
2020/08/12	2	98.30	3	99.60	98.20	-1	7,538	-0.01%
2020/08/11	13	99.26	8	100.33	99.10	5	7,552	0.07%
2020/08/10	87	99.91	34	99.82	98.40	53	7,429	0.71%
2020/08/07	55	97.58	59	97.07	100.00	-4	7,137	-0.06%
2020/08/06	3	94.00	2	95.75	93.70	1	6,803	0.01%
2020/08/05	3	93.77	1	93.30	93.60	2	6,815	0.03%
2020/08/04	16	94.64	17	94.87	94.00	-1	6,837	-0.01%
2020/08/03	0	0.00	1	93.20	93.00	-1	6,713	-0.01%
2020/07/31	5	92.72	7	92.83	92.20	-2	6,772	-0.03%
2020/07/30	56	94.91	61	95.01	93.50	-5	7,089	-0.07%
2020/07/29	22	91.88	66	91.71	92.80	-44	7,121	-0.62%
2020/07/28	1	88.90	2	88.70	87.60	-1	6,862	-0.01%
2020/07/27	4	89.45	2	89.40	89.30	2	6,882	0.03%
2020/07/24	9	89.71	9	89.76	87.70	0	6,840	0.00%
2020/07/23	1	89.90	25	89.35	89.60	-24	6,813	-0.35%
2020/07/22	29	90.16	21	89.71	88.40	8	6,770	0.12%
2020/07/21	7	88.97	4	89.00	89.10	3	6,617	0.05%
2020/07/20	2	86.95	1	87.80	87.90	1	6,546	0.02%
2020/07/17	2	88.95	3	88.13	86.60	-1	6,502	-0.02%
2020/07/16	1	87.00	1	87.80	88.00	0	6,434	0.00%
2020/07/15	3	86.87	3	88.60	85.50	0	6,338	0.00%
2020/07/14	3	83.90	0	0.00	83.70	3	6,094	0.05%
2020/07/13	26	84.98	2	84.80	84.50	24	6,103	0.39%
2020/07/10	17	86.39	14	85.37	85.20	3	6,061	0.05%
2020/07/09	2	84.30	1	83.80	83.70	1	5,844	0.02%
2020/07/08	4	81.35	1	81.50	82.50	3	5,863	0.05%
2020/07/07	8	81.60	5	83.70	81.50	3	5,885	0.05%
2020/07/06	0	0.00	5	85.00	85.00	-5	5,861	-0.09%
2020/07/03	7	84.97	4	84.90	84.80	3	5,902	0.05%
2020/07/02	9	84.93	0	0.00	84.70	9	5,995	0.15%
2020/07/01	3	83.50	0	0.00	85.40	3	6,078	0.05%
2020/06/30	7	84.16	1	83.80	83.80	6	6,148	0.10%
2020/06/29	3	84.97	0	0.00	85.00	3	6,218	0.05%
2020/06/23	2	86.10	2	86.00	86.00	0	6,294	0.00%
2020/06/22	3	86.80	1	87.40	87.10	2	6,343	0.03%
2020/06/19	1	87.10	1	88.00	86.80	0	6,422	0.00%
2020/06/17	1	87.00	0	0.00	86.90	1	6,542	0.02%
2020/06/16	3	86.90	0	0.00	86.90	3	6,739	0.04%
2020/06/15	3	86.60	0	0.00	86.10	3	6,985	0.04%
2020/06/12	2	87.90	0	0.00	87.00	2	7,107	0.03%
2020/06/11	2	89.00	8	88.45	87.40	-6	7,441	-0.08%
2020/06/10	12	91.62	11	90.73	91.00	1	7,668	0.01%
2020/06/09	2	91.70	5	92.30	91.70	-3	8,053	-0.04%
2020/06/08	5	92.18	1	93.80	92.90	4	8,207	0.05%
2020/06/05	7	90.24	11	91.01	91.40	-4	8,337	-0.05%
2020/06/04	4	88.85	0	0.00	88.70	4	8,491	0.05%
2020/06/03	0	0.00	5	88.94	88.40	-5	8,703	-0.06%
2020/06/02	13	90.05	0	0.00	88.90	13	8,813	0.15%
2020/06/01	6	89.95	7	91.10	91.20	-1	8,787	-0.01%
2020/05/29	9	92.09	20	92.04	89.50	-11	8,748	-0.13%
2020/05/28	12	91.45	12	91.64	91.80	0	8,599	0.00%
2020/05/27	10	87.64	103	87.93	87.50	-93	8,429	-1.10%	大賣/
2020/05/26	6	86.63	2	87.30	86.40	4	8,592	0.05%
2020/05/25	7	85.30	3	85.90	86.50	4	8,772	0.05%
2020/05/22	6	86.97	21	85.68	84.30	-15	8,761	-0.17%
2020/05/21	3	85.10	1	85.50	85.60	2	8,736	0.02%
2020/05/20	30	85.94	20	87.76	84.60	10	8,723	0.11%
2020/05/19	98	87.60	27	86.89	86.50	71	8,637	0.82%
2020/05/18	33	85.99	28	86.84	87.70	5	8,557	0.06%
2020/05/15	19	83.81	1	85.60	83.20	18	8,482	0.21%
2020/05/14	16	85.75	4	87.05	84.20	12	8,460	0.14%
2020/05/13	21	86.96	14	86.49	85.90	7	8,343	0.08%
2020/05/12	11	88.44	4	89.30	87.40	7	8,258	0.08%
2020/05/11	11	88.53	7	89.16	88.10	4	8,179	0.05%
2020/05/08	1	91.00	3	90.37	89.60	-2	8,130	-0.02%
2020/05/07	6	89.75	9	89.08	90.00	-3	8,072	-0.04%
2020/05/06	39	92.83	22	92.15	88.50	17	7,962	0.21%
2020/05/05	19	89.85	48	89.96	91.30	-29	7,567	-0.38%
2020/05/04	20	83.55	5	84.02	83.00	15	7,113	0.21%
2020/04/30	3	83.47	3	83.83	83.80	0	7,022	0.00%
2020/04/29	2	81.70	0	0.00	81.80	2	6,971	0.03%
2020/04/27	1	79.00	1	80.00	80.00	0	6,962	0.00%
2020/04/24	5	79.68	5	79.90	78.60	0	6,939	0.00%
2020/04/22	4	80.75	4	81.00	81.50	0	6,872	0.00%
2020/04/21	1	81.30	6	83.42	80.90	-5	6,863	-0.07%
2020/04/17	10	83.13	5	83.62	81.80	5	6,954	0.07%
2020/04/16	9	83.27	7	82.86	83.70	2	6,962	0.03%
2020/04/15	1	82.10	1	82.70	82.80	0	6,954	0.00%
2020/04/14	5	82.54	1	82.60	82.20	4	6,966	0.06%
2020/04/13	5	83.12	5	83.48	82.00	0	6,959	0.00%
2020/04/10	7	83.74	2	84.20	84.50	5	6,854	0.07%
2020/04/09	9	82.73	6	84.85	81.30	3	6,781	0.04%
2020/04/08	1	84.30	3	84.00	84.30	-2	6,713	-0.03%
2020/04/07	0	0.00	13	83.17	83.00	-13	6,658	-0.20%
2020/04/06	1	80.40	9	80.20	81.80	-8	6,569	-0.12%
2020/04/01	6	79.20	0	0.00	78.90	6	6,473	0.09%
2020/03/31	5	77.16	1	75.50	77.70	4	6,388	0.06%
2020/03/30	2	74.30	0	0.00	74.10	2	6,324	0.03%
2020/03/27	5	76.72	7	76.71	75.60	-2	6,358	-0.03%
2020/03/26	1	77.00	1	75.50	75.80	0	6,378	0.00%
2020/03/25	11	76.85	24	76.73	75.30	-13	6,323	-0.21%
2020/03/24	9	74.90	22	75.00	74.60	-13	6,241	-0.21%
2020/03/23	16	69.35	4	70.55	72.50	12	6,196	0.19%
2020/03/20	24	74.94	16	73.90	73.00	8	6,100	0.13%
2020/03/19	24	74.64	24	74.10	71.60	0	5,881	0.00%
2020/03/18	16	79.58	15	80.55	79.50	1	5,633	0.02%
2020/03/17	36	83.38	29	83.53	78.60	7	5,468	0.13%
2020/03/16	29	85.71	31	86.16	83.60	-2	5,091	-0.04%
2020/03/13	28	80.75	27	79.74	84.40	1	4,749	0.02%
2020/03/12	0	0.00	1	82.00	81.00	-1	4,251	-0.02%
2020/03/11	16	82.82	21	84.08	83.00	-5	4,036	-0.12%
2020/03/10	9	81.16	11	80.41	83.30	-2	3,777	-0.05%
2020/03/09	13	80.46	25	79.53	78.60	-12	3,560	-0.34%
2020/03/06	1	79.20	11	78.92	78.70	-10	3,313	-0.30%
2020/03/05	2	77.05	7	77.91	77.50	-5	3,167	-0.16%
2020/03/04	3	76.40	0	0.00	75.90	3	3,118	0.10%
2020/03/03	19	79.04	24	77.90	78.10	-5	3,053	-0.16%
2020/03/02	40	74.86	67	75.87	79.00	-27	2,907	-0.93%
2020/02/27	31	78.47	38	75.88	73.60	-7	2,709	-0.26%
2020/02/26	16	75.73	76	75.00	77.00	-60	2,456	-2.44%
2020/02/25	3	72.20	25	73.34	73.40	-22	2,230	-0.99%
2020/02/24	6	73.25	10	73.15	73.20	-4	2,209	-0.18%
2020/02/21	3	72.93	4	72.98	73.10	-1	2,184	-0.05%
2020/02/19	2	72.80	3	72.57	72.30	-1	2,161	-0.05%
2020/02/18	29	72.30	29	73.19	71.80	0	2,151	0.00%
2020/02/17	1	71.40	8	70.04	72.30	-7	2,152	-0.33%
2020/02/13	2	69.70	1	69.30	68.70	1	2,132	0.05%
2020/02/12	2	69.10	0	0.00	68.70	2	2,164	0.09%
2020/02/06	7	69.61	0	0.00	68.90	7	2,498	0.28%
2020/02/04	5	67.60	0	0.00	67.80	5	2,508	0.20%
2020/01/30	10	67.90	0	0.00	66.90	10	2,568	0.39%
2020/01/17	4	71.78	0	0.00	71.80	4	2,589	0.15%
2020/01/16	0	0.00	1	72.80	72.60	-1	2,596	-0.04%
2020/01/15	2	72.00	0	0.00	71.30	2	2,611	0.08%
2020/01/14	1	72.10	1	72.30	72.30	0	2,602	0.00%
2020/01/13	2	74.65	2	72.80	72.50	0	2,575	0.00%
2020/01/10	1	70.00	2	70.25	70.10	-1	2,429	-0.04%
2020/01/09	1	68.50	1	69.30	68.50	0	2,378	0.00%
2020/01/08	11	68.37	3	68.80	68.00	8	2,370	0.34%
2020/01/07	7	70.40	0	0.00	70.30	7	2,375	0.29%
2020/01/03	1	71.40	0	0.00	71.40	1	2,505	0.04%
2020/01/02	0	0.00	1	72.60	72.60	-1	2,547	-0.04%
2019/12/30	2	73.40	1	72.60	72.30	1	2,545	0.04%
2019/12/26	6	72.18	0	0.00	72.10	6	2,562	0.23%
2019/12/25	0	0.00	1	73.60	72.60	-1	2,559	-0.04%
2019/12/24	5	75.72	5	75.20	75.00	0	2,531	0.00%
2019/12/23	11	75.06	0	0.00	75.80	11	2,496	0.44%
2019/12/20	5	72.60	0	0.00	73.20	5	2,407	0.21%
2019/12/18	0	0.00	13	73.20	73.20	-13	2,448	-0.53%
2019/12/13	0	0.00	2	72.00	72.10	-2	2,561	-0.08%
2019/12/12	2	71.40	2	71.40	71.30	0	2,566	0.00%
2019/12/11	15	71.30	0	0.00	71.20	15	2,681	0.56%
2019/12/10	2	71.70	1	72.10	71.80	1	2,719	0.04%
2019/12/09	1	70.90	0	0.00	70.70	1	2,763	0.04%
2019/12/06	2	71.50	2	71.00	71.00	0	2,801	0.00%
2019/12/02	8	70.81	3	70.50	70.60	5	2,969	0.17%
2019/11/29	3	71.80	0	0.00	71.40	3	3,058	0.10%
2019/11/28	0	0.00	1	72.80	72.20	-1	3,064	-0.03%
2019/11/21	5	72.80	5	72.06	71.90	0	3,146	0.00%
2019/11/15	4	73.60	14	72.80	72.80	-10	3,217	-0.31%
2019/11/12	0	0.00	20	75.10	74.60	-20	3,174	-0.63%
2019/11/07	1	76.60	1	76.20	76.30	0	3,072	0.00%
2019/11/06	4	76.50	8	76.14	75.20	-4	3,027	-0.13%
2019/11/05	7	75.96	21	76.91	75.00	-14	2,937	-0.48%
2019/11/04	3	73.07	2	73.50	73.10	1	2,784	0.04%
2019/11/01	2	72.60	1	72.60	72.80	1	2,777	0.04%
2019/10/30	1	70.50	2	72.40	72.40	-1	2,853	-0.04%
2019/10/28	2	71.80	2	72.20	72.00	0	2,938	0.00%
2019/10/25	2	71.60	0	0.00	71.50	2	3,007	0.07%
2019/10/24	12	73.92	0	0.00	73.80	12	3,101	0.39%
2019/10/23	5	73.80	0	0.00	73.50	5	3,136	0.16%
2019/10/22	1	74.70	0	0.00	74.70	1	3,198	0.03%
2019/10/18	0	0.00	1	75.20	75.10	-1	3,344	-0.03%
2019/10/17	1	75.50	0	0.00	75.20	1	3,452	0.03%
2019/10/16	0	0.00	2	75.80	75.30	-2	3,670	-0.05%
2019/10/14	3	78.60	2	77.60	77.60	1	4,178	0.02%
2019/10/09	1	77.00	4	77.20	77.40	-3	4,093	-0.07%
2019/10/08	4	76.65	3	76.93	76.20	1	4,021	0.02%
2019/10/07	3	75.27	3	75.20	75.10	0	3,963	0.00%
2019/10/02	1	76.50	0	0.00	75.30	1	4,017	0.02%
2019/09/26	2	76.30	0	0.00	75.30	2	4,005	0.05%
2019/09/24	0	0.00	2	78.00	77.00	-2	3,966	-0.05%
2019/09/20	2	76.50	0	0.00	75.80	2	3,914	0.05%
2019/09/16	0	0.00	2	79.60	77.50	-2	3,934	-0.05%
2019/09/12	2	77.00	0	0.00	76.80	2	3,825	0.05%
2019/09/10	2	75.20	0	0.00	74.80	2	3,744	0.05%
2019/09/06	0	0.00	22	75.29	76.00	-22	3,696	-0.60%
2019/09/04	2	75.00	2	75.00	74.90	0	3,762	0.00%
2019/09/03	2	73.80	5	74.56	74.10	-3	3,726	-0.08%
2019/09/02	0	0.00	2	71.10	71.60	-2	3,675	-0.05%
2019/08/30	0	0.00	1	69.30	69.30	-1	3,729	-0.03%
2019/08/29	0	0.00	1	68.70	69.10	-1	3,896	-0.03%
2019/08/28	3	68.17	1	70.50	68.00	2	3,922	0.05%
2019/08/27	2	69.90	0	0.00	70.00	2	3,929	0.05%
2019/08/20	1	72.10	0	0.00	72.10	1	3,923	0.03%
2019/08/19	5	73.00	0	0.00	72.90	5	3,923	0.13%
2019/08/16	2	73.00	0	0.00	73.50	2	3,934	0.05%
2019/08/02	5	72.70	0	0.00	73.40	5	4,112	0.12%
2019/07/31	0	0.00	10	76.50	76.60	-10	4,034	-0.25%
2019/07/29	1	80.10	0	0.00	79.90	1	3,882	0.03%
2019/07/26	28	81.75	22	81.60	81.60	6	3,842	0.16%
2019/07/25	0	0.00	8	80.18	79.80	-8	3,739	-0.21%
2019/07/24	1	79.80	0	0.00	79.80	1	3,714	0.03%
2019/07/23	4	79.00	4	79.10	79.00	0	3,639	0.00%
2019/07/22	4	80.85	2	79.50	78.80	2	3,615	0.06%
2019/07/18	14	80.07	11	78.86	76.80	3	3,515	0.09%
2019/07/17	35	76.45	43	77.10	78.10	-8	3,303	-0.24%
2019/07/16	8	73.81	15	74.23	74.00	-7	2,902	-0.24%
2019/07/15	1	69.00	0	0.00	69.30	1	2,751	0.04%
2019/07/09	2	70.20	4	70.50	70.50	-2	2,869	-0.07%
2019/07/08	1	68.90	0	0.00	69.00	1	2,834	0.04%
2019/07/05	4	69.23	1	69.40	69.20	3	2,877	0.10%
2019/07/04	0	0.00	1	69.00	69.00	-1	2,863	-0.03%
2019/06/25	0	0.00	1	66.50	66.20	-1	3,000	-0.03%
2019/06/24	1	65.90	0	0.00	66.10	1	3,004	0.03%
2019/06/21	3	68.53	2	66.70	66.90	1	2,962	0.03%
2019/06/19	1	69.70	6	69.80	69.90	-5	2,941	-0.17%
2019/06/18	2	70.40	3	69.47	69.30	-1	3,037	-0.03%
2019/06/13	1	69.30	0	0.00	69.60	1	3,325	0.03%
2019/06/12	15	71.12	13	71.10	70.00	2	3,290	0.06%
2019/06/11	1	70.10	5	69.30	69.30	-4	3,206	-0.12%
2019/06/10	0	0.00	2	70.15	70.10	-2	3,183	-0.06%
2019/06/06	8	68.31	7	67.97	68.70	1	3,137	0.03%
2019/06/05	25	68.26	26	68.53	68.60	-1	3,078	-0.03%
2019/06/04	3	66.10	1	66.30	66.00	2	2,931	0.07%
2019/05/31	6	64.80	9	64.99	65.40	-3	2,850	-0.11%
2019/05/28	3	62.20	0	0.00	62.20	3	2,772	0.11%
2019/05/27	0	0.00	1	62.30	62.20	-1	2,780	-0.04%
2019/05/21	0	0.00	1	64.40	63.10	-1	2,864	-0.03%
2019/05/20	2	64.85	3	65.10	64.40	-1	2,977	-0.03%
2019/05/16	1	61.70	0	0.00	60.00	1	2,945	0.03%
2019/05/15	5	62.12	10	61.45	62.60	-5	2,945	-0.17%
2019/05/14	0	0.00	4	57.65	60.40	-4	2,978	-0.13%
2019/05/13	7	60.51	0	0.00	59.00	7	3,060	0.23%
2019/05/08	1	62.40	0	0.00	62.70	1	3,271	0.03%
2019/05/07	0	0.00	7	64.03	63.70	-7	3,348	-0.21%
2019/05/06	7	63.46	0	0.00	63.60	7	3,616	0.19%
2019/05/03	0	0.00	4	63.43	63.50	-4	3,946	-0.10%
2019/05/02	8	62.65	3	62.83	62.40	5	4,045	0.12%
2019/04/29	1	62.50	0	0.00	62.00	1	4,088	0.02%
2019/04/26	1	62.60	1	64.00	62.40	0	4,083	0.00%
2019/04/25	1	65.80	1	66.50	64.60	0	4,066	0.00%
2019/04/24	1	69.80	0	0.00	68.40	1	4,033	0.02%
2019/04/23	1	69.00	1	69.50	68.20	0	4,058	0.00%
2019/04/18	1	66.70	1	66.40	70.00	0	4,143	0.00%
2019/04/17	3	69.30	0	0.00	69.40	3	4,083	0.07%
2019/04/16	20	71.90	0	0.00	71.90	20	4,072	0.49%
2019/04/15	5	72.20	0	0.00	72.50	5	4,159	0.12%
2019/04/11	2	75.00	2	75.30	74.00	0	4,398	0.00%
2019/04/10	0	0.00	5	73.74	74.50	-5	4,433	-0.11%
2019/04/09	0	0.00	1	73.50	73.60	-1	4,515	-0.02%
2019/04/08	0	0.00	20	75.00	74.10	-20	4,521	-0.44%
2019/04/03	0	0.00	1	74.00	73.70	-1	4,517	-0.02%
2019/04/02	1	72.20	0	0.00	72.00	1	4,550	0.02%
2019/04/01	20	73.00	0	0.00	71.70	20	4,815	0.42%
2019/03/29	1	73.30	26	73.22	74.00	-25	4,907	-0.51%
2019/03/28	20	72.30	0	0.00	71.40	20	4,929	0.41%
2019/03/26	16	74.80	2	74.70	73.80	14	5,053	0.28%
2019/03/25	2	74.30	4	74.20	74.00	-2	5,074	-0.04%
2019/03/22	25	75.52	21	76.50	76.30	4	5,057	0.08%
2019/03/21	22	75.81	5	77.28	74.20	17	5,039	0.34%
2019/03/20	9	75.66	7	75.96	75.80	2	4,979	0.04%
2019/03/19	24	70.40	52	71.78	72.50	-28	4,803	-0.58%
2019/03/18	3	69.57	0	0.00	69.40	3	4,713	0.06%
2019/02/25	0	0.00	1	70.50	70.40	-1	6,074	-0.02%
2019/02/22	8	70.80	0	0.00	70.10	8	6,109	0.13%
2019/02/21	30	70.70	30	72.00	71.00	0	6,109	0.00%
2019/02/19	32	70.51	40	71.24	70.10	-8	6,159	-0.13%
2019/02/11	30	69.60	0	0.00	69.90	30	6,675	0.45%
2019/01/25	3	64.60	6	65.37	64.40	-3	6,929	-0.04%
2019/01/24	1	62.40	1	62.70	65.60	0	6,718	0.00%
2019/01/23	0	0.00	18	58.65	60.00	-18	6,490	-0.28%
2019/01/22	1	56.80	1	56.20	56.30	0	6,503	0.00%
2019/01/21	1	54.40	1	55.50	55.20	0	6,652	0.00%
2019/01/16	2	57.80	2	58.20	57.80	0	6,925	0.00%
2019/01/15	2	54.90	3	55.07	56.50	-1	7,096	-0.01%
2019/01/10	2	56.10	3	55.57	55.10	-1	7,773	-0.01%
2019/01/08	1	52.40	1	52.80	52.50	0	7,968	0.00%
2019/01/07	3	53.17	1	53.90	52.80	2	8,129	0.02%
2019/01/04	7	55.13	7	54.13	52.50	0	8,277	0.00%
2019/01/03	2	58.25	10	58.56	58.30	-8	8,492	-0.09%
2019/01/02	4	62.85	0	0.00	61.10	4	8,680	0.05%
2018/12/28	1	65.10	2	66.20	65.00	-1	8,801	-0.01%
2018/12/27	9	64.31	5	64.52	63.70	4	9,037	0.04%
2018/12/26	1	65.30	2	65.00	63.20	-1	9,370	-0.01%
2018/12/25	5	65.34	5	65.96	65.00	0	9,769	0.00%
2018/12/24	48	67.54	6	67.78	67.10	42	10,018	0.42%
2018/12/22	6	63.75	9	63.72	65.00	-3	10,207	-0.03%
2018/12/21	18	59.01	2	59.30	59.10	16	10,623	0.15%
2018/12/20	1	60.00	1	60.70	59.00	0	10,960	0.00%
2018/12/19	2	59.00	3	60.10	60.50	-1	11,468	-0.01%
2018/12/14	6	63.23	1	63.60	63.20	5	12,465	0.04%
2018/12/13	0	0.00	2	67.30	65.00	-2	12,579	-0.02%
2018/12/12	3	65.90	0	0.00	66.20	3	12,862	0.02%
2018/12/10	0	0.00	2	65.05	64.30	-2	13,465	-0.01%
2018/12/07	2	64.70	1	64.40	64.40	1	13,711	0.01%
2018/12/06	1	66.50	0	0.00	64.80	1	14,114	0.01%
2018/12/05	6	66.55	4	66.80	66.90	2	14,250	0.01%
2018/12/04	40	68.78	12	69.38	69.20	28	14,513	0.19%
2018/12/03	40	68.73	5	68.50	68.30	35	14,797	0.24%
2018/11/30	30	67.73	21	68.25	67.80	9	14,973	0.06%
2018/11/29	0	0.00	2	68.60	68.20	-2	14,764	-0.01%
2018/11/28	0	0.00	1	71.90	71.00	-1	14,595	-0.01%
2018/11/27	2	72.75	0	0.00	73.00	2	14,535	0.01%
2018/11/26	27	68.90	7	71.96	72.30	20	14,478	0.14%
2018/11/23	3	75.33	1	74.70	74.80	2	14,229	0.01%
2018/11/21	4	80.45	1	81.20	80.30	3	14,052	0.02%
2018/11/20	0	0.00	112	80.17	80.00	-112	14,013	-0.80%	大賣/鉅額交易
2018/11/19	0	0.00	227	80.54	80.70	-227	14,004	-1.62%	大賣/鉅額交易
2018/11/16	0	0.00	63	81.94	80.30	-63	14,049	-0.45%
2018/11/15	0	0.00	4	83.35	82.20	-4	13,976	-0.03%
2018/11/14	11	85.63	11	85.33	83.80	0	13,824	0.00%
2018/11/13	2	79.40	1	79.00	80.90	1	13,419	0.01%
2018/11/12	0	0.00	60	80.35	80.20	-60	13,402	-0.45%
2018/11/07	0	0.00	1	80.60	80.30	-1	13,236	-0.01%
2018/11/06	2	79.85	22	81.36	79.50	-20	13,157	-0.15%
2018/11/05	19	80.70	0	0.00	78.60	19	12,993	0.15%
2018/11/02	16	79.43	19	80.36	77.70	-3	12,891	-0.02%
2018/10/31	0	0.00	2	74.25	74.30	-2	12,596	-0.02%
2018/10/30	1	74.30	1	70.60	74.20	0	12,473	0.00%
2018/10/29	0	0.00	9	73.42	72.20	-9	12,330	-0.07%
2018/10/25	1	80.50	1	79.20	80.00	0	12,043	0.00%
2018/10/24	1	81.00	0	0.00	81.10	1	11,906	0.01%
2018/10/23	3	83.33	2	82.50	81.40	1	11,815	0.01%
2018/10/22	4	81.00	1	81.00	81.80	3	11,596	0.03%
2018/10/19	125	77.99	124	78.37	78.70	1	11,432	0.01%	大買/大賣/
2018/10/18	0	0.00	2	76.30	76.90	-2	11,219	-0.02%
2018/10/17	5	77.52	5	75.68	75.00	0	10,919	0.00%
2018/10/16	3	79.00	0	0.00	75.50	3	10,849	0.03%
2018/10/15	1	79.50	0	0.00	78.00	1	10,703	0.01%
2018/10/12	20	80.10	21	80.43	81.00	-1	10,551	-0.01%
2018/10/11	1	77.90	23	79.92	77.40	-22	10,349	-0.21%
2018/10/09	23	85.49	23.1	85.54	86.00	-0.1	10,213	0.00%
2018/10/08	20	85.30	0	0.00	83.00	20	10,041	0.20%
2018/10/05	63	87.10	1	87.90	86.00	62	9,870	0.63%
2018/10/04	21	86.53	0	0.00	88.90	21	9,556	0.22%
2018/10/03	35	91.05	17	88.03	84.30	18	9,225	0.20%
2018/10/02	8	91.73	3	91.80	90.00	5	8,836	0.06%
2018/10/01	11	92.72	18	89.68	92.50	-7	8,548	-0.08%
2018/09/28	44	93.47	134	92.48	90.90	-90	8,092	-1.11%	大賣/
2018/09/27	41	98.65	19	97.79	99.00	22	7,571	0.29%
2018/09/26	41	95.91	17	96.74	100.00	24	7,234	0.33%
2018/09/25	127	95.89	32	95.99	91.40	95	6,718	1.41%	大買/
2018/09/21	174	89.74	24	90.50	93.50	150	6,141	2.44%	大買/鉅額交易
2018/09/20	84	85.43	14	85.50	86.20	70	5,790	1.21%
2018/09/19	60	85.12	7	85.29	84.40	53	5,686	0.93%
2018/09/18	9	85.49	8	84.68	83.50	1	5,687	0.02%
2018/09/17	6	83.22	36.2	82.16	85.20	-30.2	5,506	-0.55%
2018/09/14	58	79.22	26	78.46	80.00	32	5,357	0.60%
2018/09/13	9	84.24	4	84.68	83.10	5	5,057	0.10%
2018/09/12	44	82.40	30	83.02	85.00	14	4,890	0.29%
2018/09/11	5	77.12	22	77.18	79.50	-17	5,000	-0.34%
2018/09/10	20	76.49	6	76.55	77.50	14	4,947	0.28%
2018/09/07	5	73.36	21	73.70	74.50	-16	4,690	-0.34%
2018/09/06	6	71.88	16	70.96	69.30	-10	4,552	-0.22%
2018/09/05	3	69.40	0	0.00	69.70	3	4,361	0.07%
2018/09/04	6	62.80	1	63.00	63.40	5	4,267	0.12%
2018/09/03	0	0.00	4	62.93	62.60	-4	4,278	-0.09%
2018/08/31	0	0.00	4	64.00	63.80	-4	4,283	-0.09%
2018/08/30	0	0.00	1	64.30	64.10	-1	4,310	-0.02%
2018/08/29	2	62.55	0	0.00	62.20	2	4,346	0.05%
2018/08/27	3	63.60	0	0.00	62.70	3	4,500	0.07%
2018/08/24	2	61.80	1	61.90	62.00	1	4,559	0.02%
2018/08/23	11	64.05	17	63.28	62.90	-6	4,554	-0.13%
2018/08/20	29	59.31	14	61.25	61.50	15	4,545	0.33%
2018/08/17	0	0.00	1	60.70	60.50	-1	4,488	-0.02%
2018/08/16	1	61.10	1	63.50	62.80	0	4,435	0.00%
2018/08/14	2	62.90	1	63.50	63.60	1	4,522	0.02%
2018/08/10	1	65.60	0	0.00	65.10	1	4,476	0.02%
2018/08/09	2	67.00	0	0.00	66.70	2	4,462	0.04%
2018/08/06	0	0.00	3	69.20	68.80	-3	4,434	-0.07%
2018/07/30	3	69.43	1	70.10	68.70	2	4,552	0.04%
2018/07/27	1	68.60	0	0.00	68.80	1	4,530	0.02%
2018/07/24	18	70.40	0	0.00	70.10	18	4,457	0.40%
2018/07/18	0	0.00	3	68.27	68.10	-3	4,975	-0.06%
2018/07/17	3	68.80	0	0.00	67.20	3	4,953	0.06%
2018/07/16	4	68.13	3	68.80	70.60	1	4,762	0.02%
2018/07/13	0	0.00	2	65.00	64.20	-2	4,662	-0.04%
2018/07/12	0	0.00	2	65.00	64.50	-2	4,647	-0.04%
2018/07/10	0	0.00	6	64.05	65.40	-6	4,665	-0.13%
2018/07/09	10	63.40	14	62.13	63.40	-4	4,700	-0.09%
2018/07/06	0	0.00	16	62.00	61.30	-16	4,740	-0.34%
2018/07/04	31	61.75	18	61.62	62.40	13	6,067	0.21%
2018/07/03	8	60.28	0	0.00	60.10	8	6,390	0.13%
2018/06/29	17	63.46	16	65.29	63.50	1	7,054	0.01%
2018/06/28	0	0.00	20	63.13	63.90	-20	7,658	-0.26%
2018/06/27	37	63.15	17	65.66	62.70	20	8,332	0.24%
2018/06/26	2	63.75	22	64.05	64.90	-20	8,802	-0.23%
2018/06/25	27	62.56	26	64.58	62.10	1	8,792	0.01%
2018/06/21	11	69.88	3	69.17	66.20	8	9,315	0.09%
2018/06/20	10	70.65	10	71.10	70.20	0	9,496	0.00%
2018/06/19	6	67.05	8	68.36	69.50	-2	9,680	-0.02%
2018/06/15	8	63.61	9	63.62	63.20	-1	9,827	-0.01%
2018/06/14	6	64.58	26	64.36	62.50	-20	9,898	-0.20%
2018/06/12	1	55.90	1	55.00	55.10	0	10,117	0.00%
2018/06/08	1	56.70	2	55.00	54.70	-1	10,384	-0.01%
2018/06/06	15	58.65	9	58.59	58.90	6	11,129	0.05%
2018/06/04	1	58.30	2	56.50	58.00	-1	11,225	-0.01%
2018/06/01	0	0.00	14	53.60	54.20	-14	11,274	-0.12%
2018/05/30	6	51.20	0	0.00	50.00	6	11,776	0.05%
2018/05/29	20	51.98	1	51.80	50.50	19	11,998	0.16%
2018/05/28	2	53.00	3	50.07	50.30	-1	12,283	-0.01%
2018/05/24	4	58.50	4	58.85	59.00	0	13,238	0.00%
2018/05/23	6	59.35	6	59.93	59.20	0	13,666	0.00%
2018/05/10	2	48.60	0	0.00	48.60	2	17,546	0.01%
2018/05/09	2	49.00	0	0.00	49.00	2	17,854	0.01%
2018/05/07	1	49.00	3	49.00	52.00	-2	17,936	-0.01%
2018/04/27	5	71.58	9	72.12	73.80	-4	18,128	-0.02%
2018/04/26	10	78.89	5	77.52	73.70	5	17,823	0.03%
2018/04/25	0	0.00	1	79.90	81.80	-1	17,643	-0.01%
2018/04/24	1	84.00	1	81.00	81.00	0	17,647	0.00%
2018/04/20	5	82.70	1	82.60	82.60	4	17,939	0.02%
2018/04/18	1	84.00	0	0.00	83.10	1	17,921	0.01%
2018/04/13	0	0.00	383	85.18	84.80	-383	18,169	-2.11%	大賣/鉅額交易
2018/04/12	0	0.00	0.1	84.70	85.00	-0.1	18,343	0.00%
2018/04/11	420	85.00	36	85.31	86.00	384	18,776	2.05%	大買/鉅額交易
2018/04/10	29	90.23	30	94.01	83.30	-1	18,412	-0.01%
2018/04/09	17	87.75	4	87.68	92.50	13	17,913	0.07%
2018/04/03	11	83.10	4	83.40	84.10	7	17,701	0.04%
2018/04/02	17	82.98	29	82.46	81.70	-12	17,646	-0.07%
2018/03/31	26	81.55	33	81.21	80.50	-7	17,313	-0.04%
2018/03/30	19	81.51	14	80.66	83.40	5	16,682	0.03%
2018/03/29	8	73.45	29	73.58	75.90	-21	15,958	-0.13%
2018/03/28	0	0.00	1	70.10	69.00	-1	15,366	-0.01%
2018/03/27	10	70.68	2	70.10	69.50	8	15,310	0.05%
2018/03/26	11	69.55	6	69.05	70.00	5	15,026	0.03%
2018/03/23	20	66.52	14	65.87	67.50	6	14,647	0.04%
2018/03/22	11	64.48	19	66.71	65.70	-8	14,338	-0.06%
2018/03/21	9	66.39	16	65.99	65.70	-7	13,650	-0.05%
2018/03/20	15	63.63	22	63.98	64.30	-7	13,424	-0.05%
2018/03/19	33	63.38	19	64.17	63.10	14	13,399	0.10%
2018/03/16	17	61.79	14	62.36	61.20	3	13,028	0.02%
2018/03/15	8	61.36	7	61.34	61.40	1	12,907	0.01%
2018/03/14	3	61.70	1	61.50	61.00	2	12,787	0.02%
2018/03/13	30	61.45	25	63.10	60.00	5	12,630	0.04%
2018/03/12	12	61.51	21	61.11	62.90	-9	12,141	-0.07%
2018/03/09	1	57.40	1	57.20	57.20	0	11,822	0.00%
2018/03/08	21	58.11	11	58.45	58.50	10	11,720	0.09%
2018/03/07	11	60.60	10	61.00	58.00	1	11,607	0.01%
2018/03/06	11	59.45	13	60.35	60.70	-2	11,486	-0.02%
2018/03/05	5	58.54	4	59.90	59.00	1	11,234	0.01%
2018/03/02	3	62.77	4	62.58	61.80	-1	10,941	-0.01%
2018/03/01	6	62.13	2	63.15	63.50	4	10,699	0.04%
2018/02/27	7	61.54	18	61.18	62.50	-11	10,391	-0.11%
2018/02/26	74	57.60	65	57.33	59.00	9	10,017	0.09%
2018/02/23	18	64.47	8	67.30	56.50	10	9,342	0.11%
2018/02/22	9	61.56	13	61.04	62.70	-4	8,886	-0.05%
2018/02/21	5	54.48	10	56.73	57.00	-5	8,514	-0.06%
2018/02/12	7	49.20	20	51.47	51.90	-13	8,049	-0.16%
2018/02/09	50	47.62	51	47.46	47.20	-1	7,837	-0.01%
2018/02/08	27	47.52	11	47.19	46.30	16	7,587	0.21%
2018/02/07	97	54.88	97	54.58	48.95	0	7,199	0.00%
2018/02/06	18	55.13	8	57.80	52.20	10	6,565	0.15%
2018/02/05	17	57.07	19	56.59	58.00	-2	5,914	-0.03%
2018/02/02	5	51.88	4	52.38	52.80	1	5,273	0.02%
2018/02/01	7	45.53	4	47.35	48.00	3	4,891	0.06%
2018/01/31	0	0.00	1	41.10	43.65	-1	4,577	-0.02%
2018/01/30	0	0.00	2	39.80	39.70	-2	4,503	-0.04%
2018/01/29	4	40.34	4	39.75	39.70	0	4,515	0.00%
2018/01/26	12	40.85	9	39.89	40.00	3	4,440	0.07%
2018/01/10	2	40.00	10	38.00	41.10	-8	3,707	-0.22%
2018/01/05	3	28.32	4	28.24	30.95	-1	3,223	-0.03%
2018/01/04	1	26.70	21	26.82	28.15	-20	2,767	-0.72%
2018/01/03	0	0.00	58	25.08	25.60	-58	2,512	-2.31%
2018/01/02	43	21.69	13	23.03	23.30	30	2,309	1.30%