智易 (3596)-日盛券商分點個股進出

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

智易

(3596)

可現股當沖

股價
171.5
漲跌
▼2.5
漲幅
-1.44%
成交量
1,076張
產業
上市通信網路類股
882人加入追蹤

立即追蹤
本地時間:13:30

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

智易 (3596)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	10	106.50	1	107.50	106.00	9	1,090	0.83%
2023/03/31	0	0.00	1	106.00	106.50	-1	1,077	-0.09%
2023/03/30	1	104.50	0.1	107.00	107.00	0.9	1,059	0.08%
2023/03/29	2.1	103.55	0	0.00	104.00	2.1	1,024	0.21%
2023/03/27	0	105.50	1	105.50	105.50	-1	1,023	-0.10%
2023/03/24	2	106.00	3	105.83	105.50	-1	1,035	-0.10%
2023/03/23	0	0.00	2.1	106.00	106.00	-2.1	1,029	-0.20%
2023/03/22	0	0.00	3	104.83	105.00	-3	1,028	-0.29%
2023/03/21	4	104.00	1	104.00	104.00	3	1,019	0.29%
2023/03/20	2	103.50	3	104.00	104.00	-1	1,013	-0.10%
2023/03/17	3	104.17	1	104.00	104.00	2	1,012	0.20%
2023/03/16	0.1	104.00	0	0.00	103.50	0.1	1,023	0.01%
2023/03/15	1	106.50	1	106.00	106.00	0	1,030	0.00%
2023/03/13	0.2	105.80	0	0.00	106.00	0.2	1,019	0.02%
2023/03/10	0.2	107.50	0	0.00	107.00	0.2	1,012	0.02%
2023/03/09	1	109.50	4.5	110.17	109.50	-3.5	1,027	-0.34%
2023/03/07	33	111.03	0.1	110.50	111.00	32.9	1,029	3.20%
2023/03/06	0	0.00	2.2	109.45	109.50	-2.2	1,024	-0.21%
2023/03/03	2	107.00	0	0.00	107.50	2	1,023	0.20%
2023/03/01	1	107.00	1	107.00	107.50	0	1,045	0.00%
2023/02/24	2	106.50	13	107.00	106.50	-11	1,047	-1.05%
2023/02/22	0	0.00	1	106.00	106.50	-1	1,079	-0.09%
2023/02/20	2	104.50	0	0.00	104.50	2	1,116	0.18%
2023/02/17	1	105.50	1	106.00	105.50	0	1,132	0.00%
2023/02/16	21	105.74	1	107.00	107.00	20	1,164	1.72%
2023/02/13	0.2	102.50	0	0.00	103.50	0.2	1,346	0.01%
2023/02/10	1	103.00	0	0.00	103.50	1	1,367	0.07%
2023/02/03	0	0.00	0.1	104.50	103.50	-0.1	1,371	-0.01%
2023/02/02	0	0.00	3.1	102.89	105.50	-3.1	1,389	-0.22%
2023/01/31	1	99.60	0	0.00	101.00	1	1,427	0.07%
2023/01/17	1	100.50	0	0.00	100.00	1	1,520	0.07%
2023/01/13	0	0.00	1	100.50	98.20	-1	1,580	-0.06%
2023/01/12	0	0.00	1	100.00	100.00	-1	1,598	-0.06%
2023/01/10	1	99.60	0	0.00	99.80	1	1,647	0.06%
2023/01/06	1	99.20	0.3	99.00	99.00	0.7	1,680	0.04%
2023/01/05	0	0.00	2	97.75	97.70	-2	1,701	-0.12%
2023/01/04	1	96.30	0	0.00	96.10	1	1,708	0.06%
2023/01/03	0	0.00	0.1	97.10	96.70	-0.1	1,720	0.00%
2022/12/29	20.1	95.04	0	0.00	95.40	20.1	1,768	1.14%
2022/12/28	0.1	96.70	1	96.30	96.10	-0.9	1,809	-0.05%
2022/12/27	0	0.00	0.3	98.82	98.60	-0.3	1,831	-0.02%
2022/12/23	0.1	98.00	0	0.00	98.30	0.1	1,907	0.01%
2022/12/22	0	0.00	51.1	98.71	98.50	-51.1	1,958	-2.61%
2022/12/20	1.3	100.33	0	0.00	97.90	1.3	2,126	0.06%
2022/12/19	1	100.50	1.4	101.36	100.50	-0.4	2,189	-0.02%
2022/12/14	1.5	103.17	1	103.00	104.00	0.5	2,229	0.02%
2022/12/13	0	0.00	1	101.50	101.50	-1	2,234	-0.04%
2022/12/12	0.1	102.50	0	0.00	102.50	0.1	2,251	0.00%
2022/12/08	1	105.00	0	0.00	104.50	1	2,342	0.04%
2022/12/07	1.2	104.20	18	105.14	105.50	-16.9	2,350	-0.72%
2022/12/06	1	105.00	1	106.00	105.00	0	2,368	0.00%
2022/12/05	0	0.00	5	105.50	106.00	-5	2,415	-0.21%
2022/12/02	20	105.80	1.2	105.92	105.50	18.8	2,468	0.76%
2022/12/01	0	0.00	1	105.50	105.50	-1	2,555	-0.04%
2022/11/30	3	103.33	0	0.00	104.00	3	2,646	0.11%
2022/11/29	0	0.00	6	103.83	103.50	-6	2,671	-0.23%
2022/11/28	5	100.50	2	101.50	101.50	3	2,663	0.11%
2022/11/25	10.2	101.01	0	0.00	100.00	10.2	2,696	0.38%
2022/11/24	0.6	100.71	6	100.58	101.00	-5.4	2,741	-0.20%
2022/11/23	0.2	98.70	0	0.00	98.60	0.2	2,780	0.01%
2022/11/22	1	95.80	1	97.50	97.90	0	2,866	0.00%
2022/11/17	2	99.15	1	99.80	98.60	1	2,946	0.03%
2022/11/16	0	0.00	50	98.69	98.80	-50	2,950	-1.69%
2022/11/14	1	98.20	5	97.68	97.50	-4	3,042	-0.13%
2022/11/11	6	99.60	7	99.49	97.10	-1	3,045	-0.03%
2022/11/10	1	96.10	1	96.80	96.80	0	3,017	0.00%
2022/11/09	6	95.83	4	95.28	96.30	2	2,995	0.07%
2022/11/08	2.1	93.07	0.1	93.10	91.80	2	3,048	0.07%
2022/11/03	0	0.00	3	90.00	91.50	-3	3,586	-0.08%
2022/11/01	3	90.67	4.1	90.02	90.00	-1.1	3,874	-0.03%
2022/10/31	1	90.70	4.4	90.46	90.20	-3.4	3,954	-0.09%
2022/10/28	1.1	86.85	0	0.00	86.90	1.1	4,055	0.03%
2022/10/27	6	87.80	42.1	89.07	90.00	-36.1	4,090	-0.88%
2022/10/26	1.2	86.93	3	87.63	87.80	-1.8	4,050	-0.04%
2022/10/25	0.3	91.27	0	0.00	90.00	0.3	4,017	0.01%
2022/10/24	23	93.90	22.6	94.41	93.00	0.4	4,100	0.01%
2022/10/21	7.2	91.61	0	0.00	90.90	7.2	4,099	0.18%
2022/10/20	1.2	93.31	186	93.47	94.40	-184.8	4,113	-4.49%	大賣/鉅額交易
2022/10/19	1	97.40	0	0.00	96.30	1	4,102	0.03%
2022/10/17	0.1	95.52	1	94.20	97.20	-0.9	4,103	-0.02%
2022/10/14	12	98.70	12.4	97.25	97.20	-0.4	4,099	-0.01%
2022/10/13	0.3	96.08	1	94.90	95.10	-0.8	4,124	-0.02%
2022/10/12	0.1	96.80	1.2	99.12	98.50	-1.1	4,116	-0.03%
2022/10/11	0.2	98.44	0	0.00	97.60	0.2	4,147	0.01%
2022/10/07	3.1	101.05	1	102.00	100.50	2.1	4,173	0.05%
2022/10/06	5.2	103.44	5	101.90	102.00	0.2	4,223	0.00%
2022/10/05	0	0.00	6.3	100.99	101.00	-6.3	4,259	-0.15%
2022/10/04	0	0.00	0.3	98.74	99.30	-0.3	4,251	-0.01%
2022/10/03	11.2	95.79	12.1	95.55	95.50	-1	4,280	-0.02%
2022/09/30	0.1	95.20	0	0.00	95.30	0.1	4,411	0.00%
2022/09/29	0.1	94.40	50	94.50	93.90	-49.9	4,446	-1.12%
2022/09/28	0	0.00	5.2	96.44	95.80	-5.2	4,476	-0.12%
2022/09/27	6.1	98.77	126	99.13	102.00	-119.9	4,455	-2.69%	大賣/鉅額交易
2022/09/26	9.1	104.17	0	0.00	102.50	9.1	4,426	0.21%
2022/09/23	2.2	110.93	1	108.50	108.50	1.2	4,432	0.03%
2022/09/22	0	109.50	1	113.00	112.50	-1	4,450	-0.02%
2022/09/21	1	111.50	0	0.00	111.00	1	4,451	0.02%
2022/09/20	1	112.50	0	0.00	112.50	1	4,481	0.02%
2022/09/19	10	114.50	51	112.04	112.00	-41	4,532	-0.90%
2022/09/16	2	114.50	8	114.88	114.50	-6	4,570	-0.13%
2022/09/15	3	113.83	2	112.00	112.00	1	4,763	0.02%
2022/09/14	0	0.00	3	114.83	114.50	-3	4,944	-0.06%
2022/09/13	6	115.08	6	115.42	114.50	0	5,097	0.00%
2022/09/12	3	115.50	17.2	114.89	115.00	-14.2	5,139	-0.28%
2022/09/08	2	114.00	5	113.80	114.00	-3	5,163	-0.06%
2022/09/07	7	109.86	4.2	112.26	112.50	2.9	5,241	0.05%
2022/09/06	4	108.13	2	106.75	108.00	2	5,166	0.04%
2022/09/05	4	110.75	0	0.00	110.50	4	5,068	0.08%
2022/09/02	4	112.38	1	113.00	112.00	3	5,034	0.06%
2022/09/01	7.1	113.32	0.3	113.00	113.00	6.8	5,037	0.13%
2022/08/31	2	114.50	4.2	115.00	115.50	-2.2	5,021	-0.04%
2022/08/30	8.3	110.72	60	111.58	112.00	-51.7	5,094	-1.01%
2022/08/29	7.2	109.22	434	109.16	110.50	-426.9	5,070	-8.42%	大賣/鉅額交易
2022/08/26	1	114.00	0.3	114.00	113.50	0.7	5,034	0.01%
2022/08/25	0	0.00	1	114.50	114.50	-1	5,008	-0.02%
2022/08/24	1	112.00	60	112.00	112.50	-59	5,004	-1.18%
2022/08/23	2	113.00	11	112.14	113.00	-9	4,964	-0.18%
2022/08/22	6.2	113.16	26	112.62	112.00	-19.9	4,978	-0.40%
2022/08/19	7	115.36	207	115.94	115.50	-200	4,932	-4.05%	大賣/鉅額交易
2022/08/18	2	115.50	0	0.00	115.50	2	4,930	0.04%
2022/08/17	9	116.50	6	115.00	116.50	3	4,912	0.06%
2022/08/16	0	0.00	6	115.58	115.00	-6	4,899	-0.12%
2022/08/15	25.3	114.53	3	115.00	115.00	22.3	4,836	0.46%
2022/08/12	222.2	113.93	40	114.79	115.00	182.2	4,768	3.82%	大買/鉅額交易
2022/08/11	9.3	121.11	201	121.00	121.00	-191.7	4,463	-4.29%	大賣/鉅額交易
2022/08/10	27	133.93	3	133.00	134.00	24	4,457	0.54%
2022/08/09	13	133.15	19.1	132.95	131.00	-6.1	4,459	-0.14%
2022/08/08	46.1	129.95	7	128.43	130.50	39.1	4,410	0.89%
2022/08/05	6	125.17	30.4	125.22	125.00	-24.4	4,296	-0.57%
2022/08/04	21	123.12	31	124.97	127.50	-10	4,228	-0.24%
2022/08/03	2	123.50	5	124.40	124.00	-3	4,157	-0.07%
2022/08/02	2	121.50	2	122.50	122.50	0	4,182	0.00%
2022/08/01	1	123.50	1	125.50	123.50	0	4,232	0.00%
2022/07/29	11	124.55	2	124.50	124.00	9	4,384	0.21%
2022/07/28	53	120.53	0	0.00	120.00	53	4,378	1.21%
2022/07/27	0	0.00	2	119.00	120.00	-2	4,399	-0.05%
2022/07/26	0	0.00	30	117.27	117.50	-30	4,428	-0.68%
2022/07/22	1.1	116.73	0	0.00	116.00	1.1	4,696	0.02%
2022/07/21	0.4	118.26	22	118.02	119.00	-21.6	4,884	-0.44%
2022/07/20	0	0.00	1	119.00	118.50	-1	5,113	-0.02%
2022/07/18	1	118.00	0	0.00	119.00	1	5,412	0.02%
2022/07/15	3	116.83	1	118.00	118.00	2	5,619	0.04%
2022/07/14	11	118.14	1	118.50	119.50	10	5,732	0.17%
2022/07/13	21	118.36	1	117.50	115.50	20	5,721	0.35%
2022/07/12	1	112.50	1	114.50	115.00	0	5,684	0.00%
2022/07/11	2	115.50	1	115.00	116.00	1	5,705	0.02%
2022/07/08	108	115.30	19	114.89	115.00	89	5,684	1.57%	大買/
2022/07/07	4	106.75	5	104.20	107.50	-1	5,577	-0.02%
2022/07/06	115	103.13	9	102.89	102.00	106	5,612	1.89%	大買/鉅額交易
2022/07/05	26	99.54	6	100.25	100.50	20	5,644	0.35%
2022/07/04	2	99.05	2	99.40	97.10	0	5,807	0.00%
2022/07/01	3	109.83	1	109.00	108.00	2	5,791	0.03%
2022/06/30	10	120.00	13	119.12	120.00	-3	5,729	-0.05%
2022/06/29	1	121.00	0	0.00	119.00	1	5,699	0.02%
2022/06/28	1	122.00	1	120.50	121.00	0	5,691	0.00%
2022/06/27	116	125.53	1	125.00	124.50	115	5,694	2.02%	大買/鉅額交易
2022/06/24	2	122.00	1	122.00	122.00	1	5,674	0.02%
2022/06/23	170	123.15	5	126.70	122.00	165	5,649	2.92%	大買/鉅額交易
2022/06/22	23	132.09	54	130.31	129.50	-31	5,472	-0.57%
2022/06/21	43	128.55	14	131.00	132.00	29	5,281	0.55%
2022/06/20	4	123.63	13	124.65	122.50	-9	5,117	-0.18%
2022/06/17	12	123.79	50	124.47	125.00	-38	5,046	-0.75%
2022/06/16	4	127.63	104	125.57	122.50	-100	4,969	-2.01%	大賣/
2022/06/14	0	0.00	64	120.41	124.50	-64	4,853	-1.32%
2022/06/10	8	123.19	8	123.00	124.00	0	4,870	0.00%
2022/06/09	1	124.00	2	122.75	124.00	-1	4,885	-0.02%
2022/06/08	1	125.50	2	129.50	123.00	-1	4,873	-0.02%
2022/06/06	0	0.00	1	123.50	126.00	-1	4,731	-0.02%
2022/06/02	351	121.60	106	121.09	122.50	245	4,715	5.20%	大買/大賣/鉅額交易
2022/06/01	1	121.00	1	123.50	121.50	0	4,720	0.00%
2022/05/30	0	0.00	3	121.67	123.00	-3	4,706	-0.06%
2022/05/27	0	0.00	1	117.50	118.00	-1	4,691	-0.02%
2022/05/26	2	117.50	0	0.00	114.00	2	4,702	0.04%
2022/05/25	10	117.50	11	119.50	119.50	-1	4,792	-0.02%
2022/05/24	10	121.10	40	121.01	118.00	-30	4,857	-0.62%
2022/05/23	41	121.00	10	121.00	121.00	31	4,831	0.64%
2022/05/20	2	121.50	1	121.50	121.50	1	4,866	0.02%
2022/05/19	17	121.97	314	121.94	122.50	-297	4,848	-6.13%	大賣/鉅額交易
2022/05/18	1	123.50	12	123.04	122.50	-11	4,756	-0.23%
2022/05/17	2	118.50	10	119.00	119.50	-8	4,712	-0.17%
2022/05/16	0	0.00	1	115.00	117.00	-1	4,713	-0.02%
2022/05/13	0	0.00	4	113.00	112.50	-4	4,632	-0.09%
2022/05/12	0.1	110.00	0	0.00	109.50	0.1	4,617	0.00%
2022/05/11	2	112.50	2	111.50	111.00	0	4,631	0.00%
2022/05/10	4	107.00	11	109.32	110.50	-7	4,731	-0.15%
2022/05/09	41	110.00	6.1	109.83	109.00	35	4,697	0.74%
2022/05/06	27	109.30	4	111.50	109.50	23	4,667	0.49%
2022/05/05	4.1	122.44	0	0.00	121.00	4.1	4,532	0.09%
2022/05/04	2	125.00	0	0.00	124.50	2	4,486	0.04%
2022/05/03	5	127.10	1	128.00	127.00	4	4,466	0.09%
2022/04/29	15	131.53	19	130.45	128.00	-4	4,434	-0.09%
2022/04/28	2	133.50	14	131.54	127.50	-12	4,346	-0.28%
2022/04/27	22	132.30	64	130.52	132.50	-42	4,197	-1.00%
2022/04/26	17	129.88	21.2	130.27	132.50	-4.2	4,002	-0.11%
2022/04/25	32.1	126.24	23	125.83	126.50	9.1	3,804	0.24%
2022/04/22	17	130.59	70.2	129.21	130.00	-53.2	3,729	-1.43%
2022/04/21	55	126.90	99	126.70	125.50	-44	3,542	-1.24%
2022/04/20	0	0.00	144	124.61	125.00	-144	3,337	-4.32%	大賣/鉅額交易
2022/04/19	2	122.00	2	119.75	121.00	0	3,235	0.00%
2022/04/18	4	116.00	4	115.00	116.50	0	3,264	0.00%
2022/04/15	6	117.00	2	116.00	116.50	4	3,270	0.12%
2022/04/14	3	121.83	1	122.00	122.00	2	3,349	0.06%
2022/04/13	7	121.07	6	120.42	119.50	1	3,394	0.03%
2022/04/12	22.2	124.88	27	121.26	120.00	-4.8	3,687	-0.13%
2022/04/11	9	126.72	13	126.73	124.50	-4	3,751	-0.11%
2022/04/08	6.1	125.16	33.6	125.39	125.00	-27.5	3,786	-0.73%
2022/04/07	0	0.00	7	121.36	119.50	-7	3,646	-0.19%
2022/04/01	1	120.00	3	120.17	121.50	-2	3,764	-0.05%
2022/03/31	20	121.60	2	122.00	121.50	18	3,898	0.46%
2022/03/30	1	120.00	1	121.50	121.50	0	3,936	0.00%
2022/03/29	0	0.00	42.2	119.18	121.00	-42.2	4,033	-1.05%
2022/03/28	1	117.00	6	118.75	118.00	-5	4,094	-0.12%
2022/03/25	6	120.25	20	120.83	121.00	-14	4,238	-0.33%
2022/03/24	0	0.00	2.5	117.49	117.50	-2.5	4,352	-0.06%
2022/03/22	1	115.50	2	116.25	116.00	-1	5,591	-0.02%
2022/03/21	1	115.00	0	0.00	115.50	1	6,110	0.02%
2022/03/18	3	114.83	1	115.50	114.50	2	6,175	0.03%
2022/03/17	0	0.00	4.1	114.99	115.50	-4.1	6,187	-0.07%
2022/03/16	1	112.00	0	0.00	113.50	1	6,250	0.02%
2022/03/15	2	112.50	0	0.00	112.50	2	6,351	0.03%
2022/03/14	1	113.50	4	114.13	113.50	-3	6,351	-0.05%
2022/03/10	18	110.47	22	110.64	110.50	-4	6,341	-0.06%
2022/03/08	2	109.50	2	107.25	107.00	0	6,336	0.00%
2022/03/07	8	111.06	5	109.50	111.50	3	6,340	0.05%
2022/03/04	1	114.50	0	0.00	113.50	1	6,364	0.02%
2022/03/03	3	115.50	3	116.00	115.50	0	6,375	0.00%
2022/03/02	12	114.71	10	114.50	114.50	2	6,433	0.03%
2022/03/01	0	0.00	2	116.00	117.50	-2	6,441	-0.03%
2022/02/25	10.2	113.20	13	113.85	114.50	-2.8	6,478	-0.04%
2022/02/24	8.1	118.32	363.1	118.84	117.50	-355	6,423	-5.53%	大賣/鉅額交易
2022/02/23	1	123.00	0	0.00	123.00	1	6,394	0.02%
2022/02/22	53.3	122.89	2.8	122.13	124.00	50.5	6,498	0.78%
2022/02/21	2	123.50	0	0.00	123.00	2	6,573	0.03%
2022/02/18	0.1	125.50	1.2	125.50	125.50	-1.1	6,676	-0.02%
2022/02/17	1	126.00	8	124.38	125.00	-7	6,807	-0.10%
2022/02/16	5	127.10	9	126.89	127.50	-4	6,910	-0.06%
2022/02/15	2	124.25	0	0.00	123.50	2	6,945	0.03%
2022/02/14	10.1	123.00	35	122.71	123.00	-25	7,221	-0.35%
2022/02/11	5	125.50	5	126.00	125.00	0	7,325	0.00%
2022/02/10	45	129.06	94	130.20	127.50	-49	7,491	-0.65%
2022/02/09	56	127.54	3	126.83	128.00	53	7,569	0.70%
2022/02/08	2	126.25	12	127.08	126.00	-10	7,925	-0.13%
2022/02/07	5	125.10	6	125.42	126.00	-1	8,397	-0.01%
2022/01/26	3	123.33	5	121.80	123.00	-2	8,399	-0.02%
2022/01/25	4	120.50	0	0.00	119.00	4	8,486	0.05%
2022/01/24	1	119.00	20.1	119.74	121.50	-19.1	8,641	-0.22%
2022/01/21	1	120.50	2.4	121.25	119.50	-1.4	8,673	-0.02%
2022/01/20	1	122.50	1	125.00	124.50	0	8,734	0.00%
2022/01/19	105	123.22	1	124.00	124.00	104	8,896	1.17%	大買/鉅額交易
2022/01/18	2	124.00	5	125.20	124.00	-3	8,953	-0.03%
2022/01/17	1	121.50	2	125.25	125.50	-1	8,942	-0.01%
2022/01/14	1	120.50	10	121.50	121.00	-9	8,972	-0.10%
2022/01/13	12	120.92	2	121.50	122.00	10	8,963	0.11%
2022/01/12	0	0.00	1	122.00	122.50	-1	8,943	-0.01%
2022/01/11	3.2	120.75	0	0.00	119.00	3.2	8,892	0.04%
2022/01/10	5	123.60	2	124.00	123.50	3	8,811	0.03%
2022/01/07	27.3	123.39	29.2	123.91	125.00	-1.9	8,776	-0.02%
2022/01/06	188	127.71	32	128.28	128.00	156	8,643	1.80%	大買/鉅額交易
2022/01/05	28	133.27	53.5	134.98	129.00	-25.5	8,573	-0.30%
2022/01/04	789	132.08	57.1	131.22	134.50	731.9	8,252	8.87%	大買/鉅額交易
2022/01/03	25.2	129.08	77	130.55	129.50	-51.8	8,098	-0.64%
2021/12/30	1	129.00	33.5	128.47	127.50	-32.5	8,007	-0.41%
2021/12/29	48.5	128.26	91.1	127.94	129.00	-42.6	7,937	-0.54%
2021/12/28	7.2	125.47	12	125.08	125.00	-4.8	7,806	-0.06%
2021/12/27	50.3	127.36	24	127.48	126.50	26.3	7,771	0.34%
2021/12/24	21	124.31	46	124.01	124.50	-25	7,636	-0.33%
2021/12/23	261	128.19	214	126.71	124.50	47	7,592	0.62%	大買/大賣/
2021/12/22	88	126.04	91	124.86	127.00	-3	7,472	-0.04%
2021/12/21	50	124.82	46	124.08	126.00	4	7,421	0.05%
2021/12/20	15	127.27	21	126.90	125.50	-6	7,263	-0.08%
2021/12/17	55	128.74	89	128.47	125.50	-34	7,073	-0.48%
2021/12/16	154.4	126.08	80.2	126.78	127.00	74.2	6,482	1.14%	大買/
2021/12/15	134.2	119.17	170.2	119.61	125.50	-36	5,787	-0.62%	大買/大賣/
2021/12/14	4	114.88	79.5	115.26	114.50	-75.5	5,256	-1.44%
2021/12/13	112	115.02	2	113.75	116.00	110	5,184	2.12%	大買/鉅額交易
2021/12/10	79.2	115.10	48.1	115.05	114.50	31.1	5,145	0.60%
2021/12/09	47.3	111.50	5.1	113.41	113.00	42.2	5,052	0.84%
2021/12/08	1	110.00	3	109.17	108.50	-2	4,919	-0.04%
2021/12/07	160	109.52	10	109.25	110.00	150	4,895	3.06%	大買/鉅額交易
2021/12/06	7	106.64	7	107.00	107.00	0	4,870	0.00%
2021/12/03	0	0.00	19	108.76	107.50	-19	4,882	-0.39%
2021/12/02	25	108.20	0	0.00	108.00	25	4,875	0.51%
2021/12/01	1	106.00	9	109.61	110.50	-8	4,848	-0.17%
2021/11/30	139.2	108.28	1	109.00	110.00	138.2	4,811	2.87%	大買/鉅額交易
2021/11/29	0	0.00	1	106.00	105.50	-1	4,767	-0.02%
2021/11/26	13	105.92	19	105.16	106.00	-6	4,741	-0.13%
2021/11/25	13	107.65	5	108.10	107.50	8	4,670	0.17%
2021/11/24	13.1	108.47	16	108.38	108.50	-2.9	4,651	-0.06%
2021/11/23	23.5	111.93	24	111.38	110.00	-0.5	4,574	-0.01%
2021/11/22	31	114.92	1	115.00	115.00	30	4,487	0.67%
2021/11/19	42.1	113.46	34.2	113.74	116.50	7.9	4,438	0.18%
2021/11/18	65	113.98	9.2	114.40	112.50	55.8	4,328	1.29%
2021/11/17	18	112.22	17	111.79	111.00	1	4,202	0.02%
2021/11/16	15	115.07	19	114.87	114.00	-4	4,092	-0.10%
2021/11/15	15	117.17	19	116.03	119.00	-4	3,956	-0.10%
2021/11/12	13.6	115.40	8	114.75	114.50	5.6	3,828	0.15%
2021/11/11	108.1	116.16	216.3	116.25	113.00	-108.2	3,736	-2.90%	大買/大賣/鉅額交易
2021/11/10	119	114.84	11	114.77	115.50	108	3,475	3.11%	大買/鉅額交易
2021/11/09	21	115.40	23.1	116.07	114.50	-2	3,354	-0.06%
2021/11/08	25.2	114.37	25.2	115.18	115.50	0	3,161	0.00%
2021/11/05	22.5	113.84	32	113.52	113.50	-9.5	2,987	-0.32%
2021/11/04	413	114.85	238.3	113.46	115.50	174.7	2,624	6.66%	大買/大賣/鉅額交易
2021/11/03	12	105.17	13	105.38	105.00	-1	2,135	-0.05%
2021/11/02	148	105.70	13	105.69	102.50	135	2,084	6.48%	大買/鉅額交易
2021/11/01	80.5	108.78	94	107.67	108.50	-13.5	1,986	-0.68%
2021/10/29	41.2	104.35	4	104.75	105.00	37.2	1,819	2.04%
2021/10/28	27.2	105.89	28	105.82	105.00	-0.8	1,766	-0.05%
2021/10/27	69.1	104.07	86	104.73	105.50	-16.9	1,690	-1.00%
2021/10/26	65	101.27	18	100.97	101.50	47	1,533	3.07%
2021/10/25	57	98.30	44	98.86	98.80	13	1,508	0.86%
2021/10/22	54	97.68	113	98.76	99.00	-59	1,525	-3.87%	大賣/
2021/10/21	6	95.42	4	95.40	95.40	2	1,522	0.13%
2021/10/20	64	94.76	3	94.63	94.70	61	1,656	3.68%
2021/10/19	16	92.46	4.1	92.31	92.60	11.9	1,661	0.72%
2021/10/18	2	90.90	9	90.90	90.90	-7	1,700	-0.41%
2021/10/15	2	91.75	0	0.00	91.60	2	1,800	0.11%
2021/10/13	7	91.24	5	92.10	90.80	2	1,876	0.11%
2021/10/12	0	0.00	6	93.68	93.00	-6	1,983	-0.30%
2021/10/08	11	95.24	0	95.50	95.60	11	2,042	0.54%
2021/10/07	69	94.09	16	93.70	95.80	53	2,160	2.45%
2021/10/05	0	0.00	1	89.80	92.50	-1	2,141	-0.05%
2021/10/04	0	0.00	6	90.32	90.40	-6	2,150	-0.28%
2021/10/01	4	90.38	2	90.45	89.90	2	2,149	0.09%
2021/09/30	1	92.00	1	93.30	93.00	0	2,137	0.00%
2021/09/29	40	93.31	1	92.40	93.00	39	2,158	1.81%
2021/09/28	4	93.98	25	93.60	94.20	-21	2,167	-0.97%
2021/09/27	1	92.80	0	0.00	92.50	1	2,140	0.05%
2021/09/13	1	90.20	0	0.00	90.30	1	2,423	0.04%
2021/09/10	1	91.20	2	90.90	91.20	-1	2,444	-0.04%
2021/09/09	0	0.00	1	90.30	90.40	-1	2,460	-0.04%
2021/09/08	1	89.40	0	0.00	88.20	1	2,462	0.04%
2021/09/07	2	89.80	0	0.00	90.00	2	2,443	0.08%
2021/09/02	0.1	91.37	5	90.80	89.90	-4.9	2,496	-0.20%
2021/09/01	4	92.00	0	0.00	92.30	4	2,493	0.16%
2021/08/30	23	92.19	4	92.45	93.30	19	2,508	0.76%
2021/08/27	3	90.20	5	90.00	90.20	-2	2,504	-0.08%
2021/08/26	0	0.00	3	90.30	90.00	-3	2,547	-0.12%
2021/08/25	0	0.00	1	91.40	91.40	-1	2,591	-0.04%
2021/08/23	1	90.20	2	90.55	90.60	-1	2,631	-0.04%
2021/08/20	4	88.85	0	0.00	89.10	4	2,646	0.15%
2021/08/19	0	0.00	2	89.35	89.20	-2	2,666	-0.08%
2021/08/18	0	0.00	13	88.63	89.70	-13	2,665	-0.49%
2021/08/17	3	89.20	2	88.95	89.20	1	2,673	0.04%
2021/08/16	2	88.40	3	89.30	89.20	-1	2,674	-0.04%
2021/08/13	3	89.50	2	90.25	89.30	1	2,667	0.04%
2021/08/12	3	90.20	3	89.40	90.30	0	2,664	0.00%
2021/08/11	9	89.44	40	89.23	88.80	-31	2,667	-1.16%
2021/08/10	1	91.90	3.2	90.85	91.00	-2.2	2,637	-0.08%
2021/08/09	1	92.00	0	0.00	92.10	1	2,655	0.04%
2021/08/06	7.1	94.08	3	93.70	93.50	4.1	2,687	0.15%
2021/08/05	3.1	94.79	2	94.60	94.80	1.1	2,701	0.04%
2021/08/04	7	96.30	2	95.80	95.70	5	2,769	0.18%
2021/08/02	4	97.20	0	0.00	96.70	4	2,869	0.14%
2021/07/30	4.1	97.04	4	96.95	97.30	0.1	2,907	0.00%
2021/07/29	4	96.93	2	98.00	97.50	2	2,918	0.07%
2021/07/28	3.4	97.77	3	96.60	98.00	0.4	2,871	0.01%
2021/07/27	9.1	99.23	1	99.50	99.50	8.1	2,883	0.28%
2021/07/26	31.3	101.76	7	101.43	102.00	24.3	2,844	0.86%
2021/07/23	4	108.63	2	108.00	109.00	2	2,707	0.07%
2021/07/22	4	110.38	0	0.00	108.00	4	2,704	0.15%
2021/07/21	18	108.69	23	109.46	109.00	-5	2,674	-0.19%
2021/07/20	2.1	104.77	8	105.38	104.50	-5.9	2,586	-0.23%
2021/07/19	6	108.08	1	109.00	107.50	5	2,554	0.20%
2021/07/16	13	110.27	19	111.47	109.50	-6	2,561	-0.23%
2021/07/15	16	105.72	17	108.15	108.50	-1	2,465	-0.04%
2021/07/14	8	106.75	42	107.30	108.50	-34	2,419	-1.41%
2021/07/13	5	103.30	0	0.00	102.50	5	2,322	0.22%
2021/07/12	3	102.00	11	103.00	103.00	-8	2,360	-0.34%
2021/07/09	4	100.63	0	0.00	100.50	4	2,430	0.16%
2021/07/08	2	102.99	2	102.50	102.50	0	2,617	0.00%
2021/07/07	1	103.00	2	102.75	103.00	-1	2,699	-0.04%
2021/07/06	16	103.09	15	104.63	103.50	1	2,773	0.04%
2021/07/05	0	0.00	12	103.92	104.00	-12	2,816	-0.43%
2021/07/02	24	101.98	6	102.00	102.00	18	2,915	0.62%
2021/07/01	3	103.67	2	105.50	103.50	1	2,939	0.03%
2021/06/30	20	106.63	16	105.84	106.50	4	3,000	0.13%
2021/06/29	15	106.00	46.4	105.97	106.50	-31.4	3,010	-1.04%
2021/06/28	0	0.00	20.3	101.75	102.00	-20.3	3,086	-0.66%
2021/06/25	1	100.50	1	99.50	99.20	0	3,093	0.00%
2021/06/24	1	98.90	2	98.80	97.80	-1	3,103	-0.03%
2021/06/23	1	97.00	0	0.00	98.80	1	3,136	0.03%
2021/06/21	2	97.75	1	96.80	96.80	1	3,283	0.03%
2021/06/18	2	100.10	0	0.00	99.90	2	3,355	0.06%
2021/06/17	29	99.10	5	98.96	99.00	24	3,472	0.69%
2021/06/16	0	0.00	1	99.30	99.40	-1	3,691	-0.03%
2021/06/11	1	100.50	1	101.00	99.50	0	4,156	0.00%
2021/06/10	2	100.25	23	100.28	100.50	-21	4,181	-0.50%
2021/06/09	0	0.00	10	98.60	98.00	-10	4,178	-0.24%
2021/06/07	1	97.00	0	0.00	96.50	1	4,272	0.02%
2021/06/04	5	98.96	3	98.97	98.30	2	4,307	0.05%
2021/06/03	2	99.75	17	100.42	100.00	-15	4,303	-0.35%
2021/06/02	5	98.22	6	98.80	97.50	-1	4,270	-0.02%
2021/06/01	4	96.38	6	96.40	96.40	-2	4,229	-0.05%
2021/05/31	1	94.00	26	95.70	96.90	-25	4,227	-0.59%
2021/05/28	3	94.43	1	94.80	94.80	2	4,208	0.05%
2021/05/27	3	94.50	2	94.35	94.70	1	4,203	0.02%
2021/05/26	1	92.80	0	0.00	92.50	1	4,198	0.02%
2021/05/25	2	93.25	1	93.10	93.10	1	4,209	0.02%
2021/05/21	1	93.30	2	92.55	92.90	-1	4,222	-0.02%
2021/05/20	0	0.00	2	91.00	90.90	-2	4,251	-0.05%
2021/05/19	2.1	91.32	2	91.90	92.00	0.1	4,279	0.00%
2021/05/18	3	90.23	2	90.20	90.40	1	4,291	0.02%
2021/05/17	4	85.58	372	88.07	85.00	-368	4,313	-8.53%	大賣/鉅額交易
2021/05/14	1	90.00	160	92.23	89.60	-159	4,277	-3.72%	大賣/鉅額交易
2021/05/13	3	90.90	76	90.19	91.50	-73	4,218	-1.73%
2021/05/12	5	92.04	135.3	91.35	90.60	-130.3	4,174	-3.12%	大賣/鉅額交易
2021/05/11	13	94.51	505	96.04	94.30	-492	4,094	-12.02%	大賣/鉅額交易
2021/05/10	15	99.59	456	99.18	98.00	-441	4,043	-10.91%	大賣/鉅額交易
2021/05/07	2	102.00	330	102.74	102.00	-328	3,999	-8.20%	大賣/鉅額交易
2021/05/06	30	102.55	3	102.50	101.50	27	4,002	0.67%
2021/05/05	1	105.49	0	0.00	104.00	1	3,980	0.03%
2021/05/04	17	104.03	19	105.37	105.50	-2	3,979	-0.05%
2021/05/03	11	111.00	0	0.00	108.00	11	3,933	0.28%
2021/04/29	1	113.50	0	0.00	113.00	1	3,910	0.03%
2021/04/28	22	112.75	33	113.52	114.00	-11	3,905	-0.28%
2021/04/27	50	112.70	1.2	113.92	112.50	48.8	3,924	1.24%
2021/04/26	11	113.50	1	113.50	113.50	10	3,922	0.25%
2021/04/23	31	112.85	10	114.00	113.00	21	3,919	0.54%
2021/04/22	30	114.50	6	111.92	112.00	24	3,932	0.61%
2021/04/21	11	114.00	6	114.00	114.00	5	3,911	0.13%
2021/04/20	3	115.33	15	114.63	115.50	-12	3,901	-0.31%
2021/04/19	559	113.90	4	113.50	113.50	555	3,934	14.11%	大買/鉅額交易
2021/04/16	165.4	115.16	23	114.50	115.00	142.4	3,901	3.65%	大買/鉅額交易
2021/04/15	42	114.89	3	115.50	114.50	39	3,944	0.99%
2021/04/14	180	123.34	84	123.20	122.00	96	3,888	2.47%	大買/
2021/04/13	93	124.96	8	126.00	125.50	85	3,722	2.28%
2021/04/12	38	124.54	10	126.35	124.00	28	3,704	0.76%
2021/04/09	16	123.50	7	123.71	125.50	9	3,656	0.25%
2021/04/08	4	123.12	52	121.79	124.00	-48	3,585	-1.34%
2021/04/07	14.1	116.64	10	118.50	118.00	4.1	3,469	0.12%
2021/04/06	47	117.79	102	116.84	117.50	-55	3,437	-1.60%	大賣/
2021/04/01	26	115.75	11	117.09	118.00	15	3,367	0.45%
2021/03/31	16	115.16	17	115.35	116.00	-1	3,273	-0.03%
2021/03/30	11	110.05	25	110.20	110.50	-14	3,096	-0.45%
2021/03/29	195	110.29	4	109.88	109.50	191	3,071	6.22%	大買/鉅額交易
2021/03/26	150.2	109.13	4.2	109.52	110.00	146	3,074	4.75%	大買/鉅額交易
2021/03/25	148.1	110.65	120.1	109.70	109.00	28	3,047	0.92%	大買/大賣/
2021/03/24	59.1	109.94	283	108.57	111.00	-223.9	2,985	-7.50%	大賣/鉅額交易
2021/03/23	50.2	109.44	9	112.06	110.00	41.2	2,924	1.41%
2021/03/22	9.3	108.41	88	108.26	112.00	-78.8	2,863	-2.75%
2021/03/19	71	107.50	17	107.41	108.50	54	2,788	1.94%
2021/03/18	89	104.01	55.3	107.34	110.00	33.7	2,581	1.31%
2021/03/17	1	100.50	41.1	100.23	100.00	-40.1	2,228	-1.80%
2021/03/16	1.1	99.35	0	0.00	98.40	1.1	2,188	0.05%
2021/03/15	1	98.90	5	98.68	99.20	-4	2,172	-0.18%
2021/03/12	5	98.26	13.1	97.99	98.80	-8.1	2,189	-0.37%
2021/03/11	3	96.80	1.3	97.16	96.30	1.7	2,158	0.08%
2021/03/10	45.4	95.39	9	95.44	96.50	36.4	2,131	1.71%
2021/03/09	0	0.00	2	93.60	93.50	-2	2,107	-0.09%
2021/03/08	0	0.00	1	94.00	92.90	-1	2,121	-0.05%
2021/03/05	1	94.00	0	0.00	94.00	1	2,137	0.05%
2021/03/04	23	93.87	2	92.75	93.20	21	2,164	0.97%
2021/03/03	3	94.40	1	94.20	94.20	2	2,173	0.09%
2021/03/02	0	0.00	1	94.40	94.40	-1	2,198	-0.05%
2021/02/26	13	94.30	0	0.00	94.40	13	2,262	0.57%
2021/02/25	3	95.27	0	0.00	95.40	3	2,305	0.13%
2021/02/24	4	95.85	0	0.00	94.80	4	2,313	0.17%
2021/02/23	5	96.40	4	96.40	96.40	1	2,288	0.04%
2021/02/22	15.1	96.37	1	97.20	96.80	14.1	2,317	0.61%
2021/02/19	30	96.47	0	0.00	96.40	30	2,295	1.31%
2021/02/18	1	95.10	1	96.50	96.30	0	2,295	0.00%
2021/02/17	16	94.98	4	95.48	94.50	12	2,357	0.51%
2021/02/05	0	0.00	5	95.42	95.30	-5	2,399	-0.21%
2021/02/04	1	94.20	0	0.00	93.40	1	2,622	0.04%
2021/02/03	0	0.00	42	95.27	94.40	-42	2,657	-1.58%
2021/02/02	40	94.80	0	0.00	94.80	40	2,751	1.45%
2021/02/01	5	93.28	3	93.83	94.40	2	2,765	0.07%
2021/01/29	4	93.50	0	0.00	92.40	4	2,769	0.14%
2021/01/28	6	94.83	10	95.34	94.30	-4	2,802	-0.14%
2021/01/27	5	93.52	5	94.06	93.60	0	2,772	0.00%
2021/01/25	7	92.60	8	93.03	93.20	-1	2,920	-0.03%
2021/01/22	2	91.35	4	92.68	92.60	-2	2,986	-0.07%
2021/01/21	1	91.10	9	91.07	89.90	-8	3,023	-0.26%
2021/01/20	4	91.73	1	90.30	90.40	3	3,097	0.10%
2021/01/19	0.1	93.40	1	93.00	93.20	-1	3,216	-0.03%
2021/01/18	4	93.38	4	94.00	93.70	0	3,292	0.00%
2021/01/15	3	94.57	1	93.10	93.10	2	3,349	0.06%
2021/01/14	4.1	94.45	1	94.70	94.70	3.1	3,525	0.09%
2021/01/13	0	0.00	1	95.30	95.00	-1	3,744	-0.03%
2021/01/12	3	94.90	0	0.00	94.00	3	3,968	0.08%
2021/01/11	1	96.80	1	97.10	96.50	0	4,145	0.00%
2021/01/08	4	97.40	3	97.70	98.10	1	4,186	0.02%
2021/01/06	2	96.00	6	96.87	95.90	-4	4,234	-0.09%
2021/01/05	5	96.36	6	97.22	98.00	-1	4,298	-0.02%
2021/01/04	0	0.00	5	95.46	95.90	-5	4,236	-0.12%
2020/12/31	4	93.53	0	0.00	93.80	4	4,224	0.09%
2020/12/30	0	0.00	3	92.83	93.10	-3	4,258	-0.07%
2020/12/29	4	92.38	1	92.70	92.70	3	4,282	0.07%
2020/12/28	6	92.95	41	92.66	93.20	-35	4,301	-0.81%
2020/12/25	3	94.00	0	0.00	94.20	3	4,285	0.07%
2020/12/24	0	0.00	1	95.00	94.20	-1	4,287	-0.02%
2020/12/23	0	0.00	1	93.00	93.30	-1	4,287	-0.02%
2020/12/22	4	93.65	50	94.24	92.70	-46	4,315	-1.07%
2020/12/21	1	94.60	0.4	94.90	95.20	0.6	4,307	0.01%
2020/12/18	2	95.45	1	96.30	95.90	1	4,316	0.02%
2020/12/17	2	94.75	0	0.00	95.00	2	4,327	0.05%
2020/12/16	9	94.83	0	0.00	95.00	9	4,333	0.21%
2020/12/15	4	96.85	4	98.25	95.10	0	4,332	0.00%
2020/12/14	1	97.00	3	96.97	97.00	-2	4,333	-0.05%
2020/12/11	2	95.60	1	95.60	95.60	1	4,335	0.02%
2020/12/10	3	97.17	2	98.50	96.20	1	4,322	0.02%
2020/12/09	0	0.00	1.1	98.42	98.70	-1.1	4,304	-0.03%
2020/12/08	0	0.00	2	99.10	98.40	-2	4,311	-0.05%
2020/12/07	0	0.00	2	97.90	98.50	-2	4,347	-0.05%
2020/12/04	1	97.00	80	96.97	97.50	-79	4,352	-1.81%
2020/12/03	10	97.19	1	98.00	97.40	9	4,372	0.21%
2020/12/02	53	96.51	0	0.00	97.40	53	4,445	1.19%
2020/12/01	0	0.00	5	96.34	96.50	-5	4,505	-0.11%
2020/11/30	5	97.70	1	97.00	96.80	4	4,590	0.09%
2020/11/27	3	98.00	1.1	97.60	98.20	1.9	4,679	0.04%
2020/11/26	0	0.00	305	96.87	96.90	-305	4,789	-6.37%	大賣/鉅額交易
2020/11/25	17	96.49	143	96.11	96.00	-126	4,993	-2.52%	大賣/鉅額交易
2020/11/24	12	98.48	109	98.08	97.60	-97	5,005	-1.94%	大賣/
2020/11/23	9	99.99	0	0.00	99.60	9	5,045	0.18%
2020/11/20	3	99.60	30	100.00	99.80	-27	5,105	-0.53%
2020/11/19	32	99.86	0	0.00	99.80	32	5,451	0.59%
2020/11/18	2	101.00	2	100.50	100.50	0	5,639	0.00%
2020/11/17	6	102.00	1	100.50	100.50	5	5,699	0.09%
2020/11/16	11	99.32	4	100.83	101.50	7	5,715	0.12%
2020/11/13	10	100.03	6	100.42	99.90	4	5,643	0.07%
2020/11/12	13	101.39	122	100.90	99.60	-109	5,587	-1.95%	大賣/鉅額交易
2020/11/11	4	96.53	38	96.56	96.20	-34	5,383	-0.63%
2020/11/10	4.1	97.69	3	95.97	96.20	1.1	5,374	0.02%
2020/11/09	9.1	100.99	7	100.86	101.00	2.1	5,330	0.04%
2020/11/06	1.1	99.37	10	99.96	100.50	-8.9	5,339	-0.17%
2020/11/05	4.1	99.10	197	98.36	98.70	-192.9	5,422	-3.56%	大賣/鉅額交易
2020/11/04	6	100.33	3	100.67	100.50	3	5,581	0.05%
2020/11/03	3	100.07	3	101.10	99.80	0	5,745	0.00%
2020/11/02	166.1	103.16	14	102.14	100.50	152.1	5,766	2.64%	大買/鉅額交易
2020/10/30	1	99.50	8.2	100.82	99.80	-7.2	5,673	-0.13%
2020/10/29	6.2	98.73	9	98.82	99.00	-2.8	5,601	-0.05%
2020/10/28	1.2	101.00	74	100.56	101.00	-72.8	5,555	-1.31%
2020/10/27	13.3	102.18	17	101.05	103.50	-3.7	5,503	-0.07%
2020/10/26	4.1	99.97	5	101.10	99.40	-0.9	5,365	-0.02%
2020/10/23	2.3	98.99	1	99.00	99.00	1.3	5,288	0.02%
2020/10/22	7	99.49	12	99.18	100.00	-5	5,250	-0.10%
2020/10/21	18	98.47	8	98.56	97.30	10	5,067	0.20%
2020/10/20	27	99.17	28.3	98.47	100.50	-1.3	4,858	-0.03%
2020/10/19	116	97.88	29	97.85	95.30	87	4,640	1.87%	大買/
2020/10/16	90	94.47	10	94.70	94.10	80	4,418	1.81%
2020/10/15	55	94.55	36	94.61	94.50	19	4,368	0.43%
2020/10/14	3	92.87	2	93.65	93.70	1	4,316	0.02%
2020/10/13	0.7	91.50	39	91.99	91.70	-38.3	4,291	-0.89%
2020/10/12	12	89.58	1	90.00	90.00	11	4,240	0.26%
2020/10/08	11	89.23	0	0.00	89.80	11	4,258	0.26%
2020/10/07	2	89.60	0	0.00	89.50	2	4,248	0.05%
2020/10/06	41	88.62	7	88.93	89.00	34	4,224	0.80%
2020/10/05	1	86.50	10	87.30	88.20	-9	4,231	-0.21%
2020/09/30	2	84.20	2	85.10	85.10	0	4,238	0.00%
2020/09/29	0	0.00	1	83.90	83.90	-1	4,263	-0.02%
2020/09/28	2	84.50	3	84.40	84.60	-1	4,305	-0.02%
2020/09/25	7	82.97	5.1	85.46	83.60	1.9	4,342	0.04%
2020/09/24	15	84.83	6	85.25	84.20	9	4,335	0.21%
2020/09/23	6	86.75	0	0.00	87.00	6	4,338	0.14%
2020/09/22	4	88.13	3	87.80	88.00	1	4,335	0.02%
2020/09/21	2	88.20	4	88.98	87.50	-2	4,321	-0.05%
2020/09/18	4	88.73	13	88.74	88.80	-9	4,303	-0.21%
2020/09/17	9	88.51	30	88.40	88.10	-21	4,288	-0.49%
2020/09/16	13	86.57	0	0.00	86.20	13	4,241	0.31%
2020/09/15	5	86.80	3	87.20	86.70	2	4,229	0.05%
2020/09/14	11	86.68	7	86.07	87.10	4	4,234	0.09%
2020/09/11	16	85.91	14	85.44	85.10	2	4,221	0.05%
2020/09/10	17	87.82	15	86.83	85.70	2	4,207	0.05%
2020/09/09	6	87.62	3	87.87	87.30	3	4,141	0.07%
2020/09/08	5	89.02	8	88.45	88.40	-3	4,112	-0.07%
2020/09/07	47	90.73	11	89.91	89.00	36	4,092	0.88%
2020/09/04	8	90.89	7	90.96	91.10	1	4,032	0.02%
2020/09/03	49	94.20	65	94.57	92.10	-16	3,963	-0.40%
2020/09/02	75	93.38	63	94.14	93.10	12	3,892	0.31%
2020/09/01	57	92.37	12	92.85	92.10	45	3,818	1.18%
2020/08/31	28	91.60	36	92.23	92.00	-8	3,702	-0.22%
2020/08/28	6	89.58	6	89.47	89.70	0	3,472	0.00%
2020/08/27	10	88.97	54	89.24	88.40	-44	3,404	-1.29%
2020/08/26	7	88.43	10	88.38	88.00	-3	3,318	-0.09%
2020/08/25	116	89.26	67	87.71	87.80	49	3,238	1.51%	大買/
2020/08/24	21	86.82	35.1	87.87	88.90	-14.1	2,897	-0.49%
2020/08/21	15	84.11	20	84.22	84.50	-5	2,742	-0.18%
2020/08/20	5	80.40	58	78.37	79.90	-53	2,667	-1.99%
2020/08/19	3	83.97	2	84.15	83.20	1	2,625	0.04%
2020/08/18	6	83.77	2	84.70	83.60	4	2,624	0.15%
2020/08/17	15	85.46	50	85.50	85.30	-35	2,618	-1.34%
2020/08/14	103	85.03	4	84.88	86.00	99	2,600	3.81%	大買/
2020/08/13	4	85.38	2	85.65	85.20	2	2,580	0.08%
2020/08/12	16	83.59	9	84.38	84.80	7	2,547	0.27%
2020/08/11	41	85.56	49	84.73	84.40	-8	2,527	-0.32%
2020/08/10	61	85.92	67	85.05	85.40	-6	2,469	-0.24%
2020/08/07	462	82.71	67	81.65	82.60	395	2,349	16.81%	大買/鉅額交易
2020/08/06	12	80.04	6	81.18	78.80	6	2,197	0.27%
2020/08/05	9	78.96	2	77.85	80.10	7	2,241	0.31%
2020/08/04	5	76.20	1	77.00	77.00	4	2,407	0.17%
2020/07/31	5	76.98	4	77.10	77.00	1	2,477	0.04%
2020/07/30	3	75.80	3	73.80	75.90	0	2,441	0.00%
2020/07/29	16	72.61	2	72.90	72.50	14	2,435	0.57%
2020/07/28	2	73.20	2	73.55	72.20	0	2,442	0.00%
2020/07/27	2	74.60	0	0.00	74.50	2	2,445	0.08%
2020/07/24	1	76.70	1	78.00	76.30	0	2,507	0.00%
2020/07/23	2	78.60	2	79.40	78.90	0	2,506	0.00%
2020/07/22	0	0.00	4	78.35	78.60	-4	2,529	-0.16%
2020/07/21	3	77.07	3	77.00	77.30	0	2,552	0.00%
2020/07/20	1	76.20	2	75.90	76.20	-1	2,687	-0.04%
2020/07/17	14	77.80	0	0.00	77.30	14	2,698	0.52%
2020/07/16	2	84.10	0	0.00	84.00	2	2,648	0.08%
2020/07/15	16	83.94	1	84.90	83.80	15	2,610	0.57%
2020/07/14	1	84.00	0	0.00	84.00	1	2,640	0.04%
2020/07/13	3	84.23	0	0.00	84.60	3	2,652	0.11%
2020/07/10	24	83.43	0	0.00	83.20	24	2,668	0.90%
2020/07/09	24	85.98	0.1	85.60	85.50	23.9	2,655	0.90%
2020/07/08	4.2	86.99	2	87.35	87.10	2.2	2,623	0.08%
2020/07/07	16	87.11	3	87.10	86.70	13	2,615	0.50%
2020/07/06	10	86.80	2	86.60	86.80	8	2,617	0.31%
2020/07/03	1	85.10	4	85.73	85.40	-3	2,614	-0.11%
2020/07/02	5.1	85.10	7	84.69	85.40	-1.9	2,635	-0.07%
2020/07/01	30	83.75	0	0.00	83.50	30	2,657	1.13%
2020/06/30	3	83.17	2	82.25	83.60	1	2,691	0.04%
2020/06/29	10	81.75	0	0.00	81.60	10	2,732	0.37%
2020/06/24	2	82.20	0	0.00	82.00	2	2,763	0.07%
2020/06/23	5	82.40	1	82.20	82.10	4	2,804	0.14%
2020/06/22	5	82.50	2	82.15	82.70	3	2,827	0.11%
2020/06/18	1	83.10	5	83.10	82.90	-4	2,910	-0.14%
2020/06/17	2	83.10	2	83.85	82.70	0	2,921	0.00%
2020/06/16	3	81.53	1	80.50	82.90	2	2,945	0.07%
2020/06/15	1	79.80	0	0.00	79.80	1	2,998	0.03%
2020/06/12	1	80.00	2	79.95	81.00	-1	3,070	-0.03%
2020/06/11	1	80.90	0	0.00	80.90	1	3,110	0.03%
2020/06/10	7	83.03	1	83.10	83.00	6	3,115	0.19%
2020/06/09	2	82.40	2	82.65	82.20	0	3,172	0.00%
2020/06/08	8	84.61	2.3	83.87	83.80	5.7	3,202	0.18%
2020/06/05	4	86.30	8	86.61	86.30	-4	3,161	-0.13%
2020/06/04	0	0.00	1	86.00	86.00	-1	3,170	-0.03%
2020/06/03	2	85.80	0	0.00	85.90	2	3,186	0.06%
2020/06/02	2	85.95	1	85.10	85.10	1	3,182	0.03%
2020/06/01	1	85.00	1	85.50	85.50	0	3,197	0.00%
2020/05/29	0	0.00	10	84.70	84.20	-10	3,191	-0.31%
2020/05/28	5	85.80	4	86.68	85.00	1	3,194	0.03%
2020/05/26	7	84.39	5.1	84.67	84.10	1.9	3,160	0.06%
2020/05/25	0	0.00	2	81.75	84.30	-2	3,153	-0.06%
2020/05/22	8	83.44	12	84.23	82.70	-4	3,143	-0.13%
2020/05/21	10.3	86.10	0	85.40	85.30	10.3	3,129	0.33%
2020/05/20	5	84.62	5	85.20	84.50	0	3,122	0.00%
2020/05/19	0	0.00	5	84.78	84.80	-5	3,122	-0.16%
2020/05/18	2	85.40	1	85.60	84.00	1	3,112	0.03%
2020/05/15	211	85.13	30	84.79	84.70	181	3,107	5.82%	大買/鉅額交易
2020/05/14	17	88.00	11	87.77	85.20	6	3,074	0.20%
2020/05/13	1	87.30	4	86.85	87.50	-3	3,012	-0.10%
2020/05/12	43	87.90	16	87.89	87.70	27	3,067	0.88%
2020/05/11	101	87.17	39.8	87.14	89.60	61.2	3,024	2.02%	大買/
2020/05/08	84.1	83.05	3	83.00	82.70	81.1	2,815	2.88%
2020/05/07	12.7	81.15	0	0.00	81.00	12.7	2,764	0.46%
2020/05/06	0	0.00	1	79.60	79.60	-1	2,750	-0.04%
2020/05/05	4	80.73	4	80.00	79.90	0	2,769	0.00%
2020/05/04	1	79.90	2	79.40	79.30	-1	2,772	-0.04%
2020/04/30	9.1	81.08	1	81.40	80.90	8.1	2,786	0.29%
2020/04/29	8	82.11	12.4	80.83	81.20	-4.4	2,804	-0.16%
2020/04/28	7	79.19	2	79.30	79.30	5	2,757	0.18%
2020/04/27	0	0.00	13	78.84	79.00	-13	2,792	-0.47%
2020/04/24	5.1	79.10	5	79.36	79.00	0.1	2,760	0.00%
2020/04/23	39	78.76	33	78.77	79.30	6	2,735	0.22%
2020/04/22	1	75.20	5.1	74.28	75.90	-4.1	2,593	-0.16%
2020/04/21	6	73.73	0	0.00	72.30	6	2,564	0.23%
2020/04/20	0	0.00	0.1	74.50	74.80	-0.1	2,562	0.00%
2020/04/17	6	76.02	23	74.94	74.20	-17	2,570	-0.66%
2020/04/16	2	73.20	2	74.10	74.10	0	2,588	0.00%
2020/04/14	0	0.00	15	73.23	73.10	-15	2,589	-0.58%
2020/04/13	0	71.80	0	0.00	71.80	0	2,604	0.00%
2020/04/10	3	71.73	1	71.90	72.20	2	2,604	0.08%
2020/04/09	1	73.60	0	0.00	71.50	1	2,625	0.04%
2020/04/08	1	73.60	4	72.88	73.60	-3	2,592	-0.12%
2020/04/07	37	73.20	5	73.42	73.50	32	2,571	1.24%
2020/04/06	20	71.00	8	70.46	71.40	12	2,563	0.47%
2020/04/01	2	69.35	9	69.01	70.10	-7	2,521	-0.28%
2020/03/31	7	68.31	2	67.75	68.30	5	2,503	0.20%
2020/03/30	6	66.37	5	65.88	67.00	1	2,464	0.04%
2020/03/27	8	67.60	5	66.80	65.90	3	2,439	0.12%
2020/03/26	3	67.10	3.1	66.24	67.10	-0.1	2,416	-0.01%
2020/03/25	7	66.83	3	66.10	66.20	4	2,395	0.17%
2020/03/24	8.1	64.16	6	64.05	64.00	2.1	2,351	0.09%
2020/03/23	1	61.70	5	60.88	61.80	-4	2,317	-0.17%
2020/03/20	42.1	61.66	1	60.70	61.90	41.1	2,331	1.76%
2020/03/19	2	57.85	50	59.04	56.30	-48	2,299	-2.09%
2020/03/18	41	62.15	44	62.08	60.70	-3	2,251	-0.13%
2020/03/17	23	58.43	1	58.20	58.20	22	2,206	1.00%
2020/03/16	7	63.46	5	63.58	62.00	2	2,171	0.09%
2020/03/13	10.1	63.26	11	63.51	64.40	-0.9	2,167	-0.04%
2020/03/12	0	0.00	8	73.66	69.90	-8	2,131	-0.38%
2020/03/10	0	0.00	1	74.00	77.70	-1	2,086	-0.05%
2020/03/09	1	79.70	4	78.45	78.00	-3	2,099	-0.14%
2020/03/06	1.1	81.53	0	0.00	81.30	1.1	2,101	0.05%
2020/03/05	2.1	80.98	2	81.80	82.10	0.1	2,224	0.00%
2020/03/04	2	79.90	0	0.00	79.80	2	2,227	0.09%
2020/03/03	2	81.25	1	80.30	80.30	1	2,260	0.04%
2020/03/02	2	77.90	4	78.80	78.60	-2	2,352	-0.09%
2020/02/27	0	0.00	1	82.00	78.70	-1	2,367	-0.04%
2020/02/26	5	80.76	6	81.23	81.40	-1	2,384	-0.04%
2020/02/25	6	80.88	4	80.63	81.00	2	2,439	0.08%
2020/02/24	2	80.20	19	80.32	80.50	-17	2,442	-0.70%
2020/02/21	2	82.10	2	82.60	82.00	0	2,489	0.00%
2020/02/20	1	83.70	2	83.85	83.70	-1	2,481	-0.04%
2020/02/19	0	0.00	3	83.60	83.60	-3	2,493	-0.12%
2020/02/18	8.1	83.90	0	0.00	83.70	8.1	2,487	0.33%
2020/02/17	0.1	83.40	5	83.40	83.20	-4.9	2,489	-0.20%
2020/02/14	1.1	84.42	15	84.24	84.60	-13.9	2,489	-0.56%
2020/02/13	15.1	84.80	10	84.53	84.90	5.1	2,476	0.20%
2020/02/12	35.1	81.42	3	81.23	81.80	32.1	2,408	1.33%
2020/02/11	2	78.00	0	0.00	78.00	2	2,421	0.08%
2020/02/10	0.1	77.30	2	77.20	77.10	-1.9	2,442	-0.08%
2020/02/07	0.1	77.90	0	0.00	77.70	0.1	2,479	0.00%
2020/02/06	0.1	79.80	6	79.40	79.50	-5.9	2,484	-0.24%
2020/02/05	11	77.59	1	77.50	77.50	10	2,473	0.40%
2020/02/04	13.1	78.36	2	78.30	78.50	11.1	2,469	0.45%
2020/02/03	0.1	76.90	4	74.90	76.40	-3.9	2,469	-0.16%
2020/01/31	17.1	79.08	1	79.60	79.30	16.1	2,445	0.66%
2020/01/30	6.1	80.30	2	81.50	80.30	4.1	2,461	0.17%
2020/01/20	20.1	88.90	0	0.00	88.80	20.1	2,455	0.82%
2020/01/16	1	88.50	2	88.30	88.50	-1	2,495	-0.04%
2020/01/15	1	88.30	2	88.45	88.30	-1	2,523	-0.04%
2020/01/14	2	89.20	1	88.20	88.80	1	2,566	0.04%
2020/01/13	2	87.20	0	0.00	87.70	2	2,660	0.08%
2020/01/10	9	86.71	12	87.33	86.70	-3	2,747	-0.11%
2020/01/09	3	89.20	2	89.10	89.10	1	2,716	0.04%
2020/01/08	4	88.48	1	88.60	88.30	3	2,730	0.11%
2020/01/07	2	90.65	98	90.31	89.80	-96	2,720	-3.53%
2020/01/03	8	93.96	3	93.77	92.00	5	2,768	0.18%
2020/01/02	2.1	94.00	8	94.16	94.00	-5.9	2,812	-0.21%
2019/12/31	2.1	94.38	2	94.10	94.10	0.1	2,835	0.00%
2019/12/30	6.1	93.90	4	94.40	94.40	2.1	2,850	0.07%
2019/12/27	0.1	92.90	4	93.00	92.90	-4	2,829	-0.14%
2019/12/26	7.1	93.30	1	93.20	93.30	6.1	2,833	0.21%
2019/12/25	9	91.91	1	92.00	92.70	8	2,812	0.28%
2019/12/24	2	91.00	1	90.90	90.90	1	2,856	0.04%
2019/12/23	3	91.77	2.4	90.56	90.60	0.6	2,891	0.02%
2019/12/20	0	0.00	3	92.20	92.20	-3	2,894	-0.10%
2019/12/19	1	93.60	0	0.00	92.40	1	2,903	0.03%
2019/12/18	0.1	93.60	1	93.90	93.60	-1	2,908	-0.03%
2019/12/17	3.1	94.03	7	94.13	94.00	-4	2,919	-0.14%
2019/12/16	2.1	93.21	2	93.50	93.50	0.1	2,917	0.00%
2019/12/13	0	0.00	13	92.85	93.10	-13	2,928	-0.44%
2019/12/12	0	0.00	1	92.50	92.70	-1	2,944	-0.03%
2019/12/11	2	92.60	0	0.00	91.90	2	2,951	0.07%
2019/12/10	3	92.57	1	93.20	92.30	2	2,980	0.07%
2019/12/09	1.8	91.83	6	91.93	91.80	-4.2	3,003	-0.14%
2019/12/06	1	92.80	2	93.15	92.80	-1	3,129	-0.03%
2019/12/05	2	93.35	1	94.00	93.30	1	3,151	0.03%
2019/12/04	3	93.73	3.2	93.25	92.60	-0.2	3,171	-0.01%
2019/12/03	12	95.34	1	95.30	94.70	11	3,167	0.35%
2019/12/02	75	96.19	9	96.38	95.60	66	3,169	2.08%
2019/11/29	4	95.63	5	95.58	95.60	-1	3,141	-0.03%
2019/11/28	0.1	95.20	1	96.00	95.60	-1	3,151	-0.03%
2019/11/27	3	95.57	13	95.89	96.00	-10	3,199	-0.31%
2019/11/26	0	0.00	1	94.20	94.20	-1	3,202	-0.03%
2019/11/25	2	93.30	0	0.00	93.40	2	3,429	0.06%
2019/11/22	5	93.44	5.1	91.73	93.40	-0.1	3,559	0.00%
2019/11/21	1	90.70	1	91.10	91.10	0	3,608	0.00%
2019/11/20	8	90.15	11.3	89.62	91.50	-3.3	3,873	-0.09%
2019/11/19	0	0.00	80	90.17	89.80	-80	3,858	-2.07%
2019/11/18	0	0.00	11	91.35	90.50	-11	3,921	-0.28%
2019/11/14	0	0.00	2	90.90	90.20	-2	3,991	-0.05%
2019/11/13	6	91.05	5	90.60	90.60	1	3,998	0.03%
2019/11/12	6	90.48	5	90.20	90.20	1	4,019	0.02%
2019/11/11	6	90.98	5	90.68	89.90	1	4,123	0.02%
2019/11/08	12	92.39	13	91.70	92.20	-1	4,140	-0.02%
2019/11/07	2	88.80	3	88.50	88.30	-1	4,125	-0.02%
2019/11/06	7	90.13	7	91.13	90.00	0	4,193	0.00%
2019/11/05	8	92.39	4	93.60	92.20	4	4,275	0.09%
2019/11/04	18	93.41	5	94.12	93.30	13	4,313	0.30%
2019/11/01	3	93.93	8	93.84	93.60	-5	4,343	-0.12%
2019/10/31	63	94.80	5	94.38	94.20	58	4,407	1.32%
2019/10/30	1	95.40	4	95.20	95.20	-3	4,470	-0.07%
2019/10/29	0	0.00	20	95.43	95.00	-20	4,506	-0.44%
2019/10/28	12	95.83	1	96.30	95.80	11	4,525	0.24%
2019/10/25	12	95.33	0	0.00	94.00	12	4,551	0.26%
2019/10/24	8	95.53	5	95.68	95.30	3	4,651	0.06%
2019/10/23	6	94.67	16	95.05	95.10	-10	4,872	-0.21%
2019/10/22	8	95.85	2	95.80	95.10	6	4,957	0.12%
2019/10/21	25	94.72	33	95.92	95.40	-8	5,211	-0.15%
2019/10/18	13	92.68	6	92.32	92.80	7	5,255	0.13%
2019/10/17	10	88.62	6	88.70	89.30	4	5,222	0.08%
2019/10/16	8	90.03	1	90.10	90.00	7	5,197	0.13%
2019/10/15	6	90.95	0	0.00	90.40	6	5,183	0.12%
2019/10/14	3	89.63	2	89.70	90.10	1	5,175	0.02%
2019/10/09	1	89.40	17	89.19	88.00	-16	5,178	-0.31%
2019/10/08	13	90.27	44	90.13	90.60	-31	5,324	-0.58%
2019/10/07	1	92.90	1	92.10	93.20	0	5,277	0.00%
2019/10/04	5	92.06	6	91.68	91.10	-1	5,269	-0.02%
2019/10/03	0	0.00	3	92.17	91.70	-3	5,258	-0.06%
2019/10/02	1	91.50	2	91.70	91.90	-1	5,248	-0.02%
2019/10/01	2	92.60	1	92.30	92.60	1	5,245	0.02%
2019/09/27	4	92.43	51	91.93	91.70	-47	5,247	-0.90%
2019/09/26	23	95.46	5	95.74	94.80	18	5,223	0.34%
2019/09/25	8	93.90	23	93.50	93.40	-15	5,228	-0.29%
2019/09/24	1	95.60	49	95.54	95.40	-48	5,325	-0.90%
2019/09/23	7	96.09	4	96.10	96.00	3	5,333	0.06%
2019/09/20	0	0.00	1	96.00	95.80	-1	5,328	-0.02%
2019/09/19	24	94.85	1	95.00	95.00	23	5,330	0.43%
2019/09/18	5	94.28	2	94.20	94.10	3	5,362	0.06%
2019/09/17	4	94.33	0	0.00	93.70	4	5,356	0.07%
2019/09/16	11	93.82	9	94.72	95.50	2	5,382	0.04%
2019/09/12	56	95.33	4	95.05	95.00	52	5,370	0.97%
2019/09/11	9	96.11	7	95.57	95.80	2	5,349	0.04%
2019/09/10	63	97.14	6	97.08	96.80	57	5,316	1.07%
2019/09/09	5	103.40	4	103.50	102.50	1	5,167	0.02%
2019/09/06	5	104.90	3	105.00	104.50	2	5,143	0.04%
2019/09/05	6	107.17	7	106.57	106.00	-1	5,130	-0.02%
2019/09/04	5	105.80	9	106.17	107.00	-4	5,106	-0.08%
2019/09/03	14	107.54	9	108.00	106.00	5	5,154	0.10%
2019/09/02	10	105.90	8	106.00	106.00	2	5,051	0.04%
2019/08/30	19	105.92	7	107.29	104.50	12	5,013	0.24%
2019/08/29	19	106.11	15	105.43	106.50	4	4,942	0.08%
2019/08/28	174	108.04	50	106.56	103.50	124	4,856	2.55%	大買/鉅額交易
2019/08/27	56	105.87	31	106.73	107.00	25	4,611	0.54%
2019/08/26	16	103.66	36	103.17	102.00	-20	4,512	-0.44%
2019/08/23	52	106.77	64	105.44	106.00	-12	4,490	-0.27%
2019/08/22	3	99.97	3	100.83	99.40	0	4,249	0.00%
2019/08/21	5	98.72	199	97.71	98.60	-194	4,219	-4.60%	大賣/鉅額交易
2019/08/20	17	100.74	5	100.44	99.80	12	4,164	0.29%
2019/08/19	2	103.00	6	101.58	102.00	-4	4,139	-0.10%
2019/08/16	3	101.83	5	101.70	101.50	-2	4,150	-0.05%
2019/08/15	4	100.28	2	100.50	101.00	2	4,177	0.05%
2019/08/14	13	103.50	20	104.18	102.00	-7	4,175	-0.17%
2019/08/13	12	101.29	10	102.00	100.50	2	4,097	0.05%
2019/08/12	14	101.54	81	101.42	101.00	-67	4,133	-1.62%
2019/08/08	10	102.20	6	102.92	103.00	4	4,105	0.10%
2019/08/07	22	102.23	22	101.57	102.00	0	4,054	0.00%
2019/08/06	3	95.63	3	97.00	96.50	0	3,981	0.00%
2019/08/05	3	98.63	28	99.20	97.60	-25	3,960	-0.63%
2019/08/02	7	99.86	30	100.78	99.10	-23	3,968	-0.58%
2019/08/01	8	105.13	13	106.88	106.00	-5	3,981	-0.13%
2019/07/31	6	107.33	15	105.50	108.00	-9	3,956	-0.23%
2019/07/30	30	104.90	12	103.63	103.50	18	3,914	0.46%
2019/07/29	26	106.60	11	108.73	106.50	15	3,874	0.39%
2019/07/26	21	108.74	25	108.50	109.50	-4	3,833	-0.10%
2019/07/25	36	114.58	53	114.37	110.50	-17	3,724	-0.46%
2019/07/24	18	112.36	21	112.45	112.00	-3	3,544	-0.08%
2019/07/23	130	112.65	96	111.87	112.00	34	3,538	0.96%	大買/
2019/07/22	176	104.57	18	105.50	108.00	158	3,252	4.86%	大買/鉅額交易
2019/07/19	46	97.74	7	97.74	98.20	39	3,113	1.25%
2019/07/18	5	94.82	8	94.84	94.50	-3	3,071	-0.10%
2019/07/17	3	95.67	1	94.70	94.70	2	3,075	0.07%
2019/07/16	9	95.53	7	95.91	95.40	2	3,078	0.06%
2019/07/15	15	95.53	9	95.41	96.20	6	3,079	0.19%
2019/07/12	19	98.24	51	98.41	95.50	-32	3,111	-1.03%
2019/07/11	3	95.33	2	95.25	95.50	1	3,085	0.03%
2019/07/10	3	94.17	3	95.43	93.80	0	3,125	0.00%
2019/07/09	4	93.23	11	94.31	93.20	-7	3,126	-0.22%
2019/07/08	2	93.30	21	92.98	93.00	-19	3,135	-0.61%
2019/07/05	6	93.90	6	93.55	93.90	0	3,194	0.00%
2019/07/04	1	93.70	0	0.00	93.60	1	3,264	0.03%
2019/07/03	31	93.07	7	93.11	92.60	24	3,317	0.72%
2019/07/02	7	93.63	0	0.00	95.00	7	3,338	0.21%
2019/07/01	34	93.11	8	92.71	94.60	26	3,324	0.78%
2019/06/28	6	88.78	4	88.78	88.90	2	3,266	0.06%
2019/06/27	1	88.20	2	88.15	88.20	-1	3,281	-0.03%
2019/06/26	6	87.20	6	86.75	87.20	0	3,380	0.00%
2019/06/25	37	90.08	43	88.70	87.50	-6	3,500	-0.17%
2019/06/24	1	87.30	1	89.20	89.20	0	3,557	0.00%
2019/06/21	1	87.60	10	87.94	87.60	-9	3,737	-0.24%
2019/06/20	0	0.00	3	88.07	88.10	-3	3,776	-0.08%
2019/06/19	31	85.63	0	0.00	86.00	31	4,025	0.77%
2019/06/18	3	84.83	11	83.75	83.90	-8	4,018	-0.20%
2019/06/17	2	85.85	9	85.54	85.20	-7	4,045	-0.17%
2019/06/14	3	87.53	1	86.80	86.00	2	4,093	0.05%
2019/06/13	5	87.68	9	87.17	87.00	-4	4,247	-0.09%
2019/06/12	11	89.29	7	90.27	89.20	4	4,421	0.09%
2019/06/11	312	89.91	14	89.67	90.40	298	4,464	6.67%	大買/鉅額交易
2019/06/10	2	87.80	4	87.05	87.80	-2	4,425	-0.05%
2019/06/06	0	0.00	9	85.57	85.60	-9	4,498	-0.20%
2019/06/05	7	86.21	10	88.40	86.20	-3	4,677	-0.06%
2019/06/04	5	87.72	5	87.98	87.60	0	4,704	0.00%
2019/06/03	1	86.80	0	0.00	87.20	1	4,721	0.02%
2019/05/31	6	89.10	1	88.20	88.00	5	4,752	0.11%
2019/05/30	10	90.00	5	89.12	90.20	5	4,789	0.10%
2019/05/29	1	87.20	3	86.83	87.40	-2	4,751	-0.04%
2019/05/27	1	84.90	30	84.81	85.00	-29	4,867	-0.60%
2019/05/24	110	84.96	15	85.11	85.50	95	4,941	1.92%	大買/
2019/05/23	6	84.43	2	84.45	85.00	4	4,961	0.08%
2019/05/22	4	84.20	16	83.06	83.90	-12	4,967	-0.24%
2019/05/21	6	81.67	9	80.41	81.90	-3	4,992	-0.06%
2019/05/20	9	78.97	14	79.49	78.80	-5	5,045	-0.10%
2019/05/17	14	78.92	3	80.23	78.60	11	5,091	0.22%
2019/05/16	1	82.60	1	83.00	82.20	0	5,171	0.00%
2019/05/15	10	83.65	0	0.00	83.10	10	5,219	0.19%
2019/05/14	6	83.35	7	82.83	84.30	-1	5,297	-0.02%
2019/05/13	3	82.57	1	82.40	82.60	2	5,333	0.04%
2019/05/10	6	81.88	25	82.26	82.50	-19	5,482	-0.35%
2019/05/09	10	82.66	26	83.47	81.80	-16	5,720	-0.28%
2019/05/08	35	86.65	4	86.73	86.00	31	5,661	0.55%
2019/05/07	1	85.50	1	85.50	85.10	0	5,640	0.00%
2019/05/06	1	84.50	0	0.00	84.50	1	5,726	0.02%
2019/05/03	1	86.60	1	87.20	87.20	0	5,785	0.00%
2019/05/02	2	85.60	1	85.80	85.60	1	5,897	0.02%
2019/04/30	1	85.50	10	83.78	85.60	-9	6,108	-0.15%
2019/04/29	13	84.52	194	84.34	84.00	-181	6,095	-2.97%	大賣/鉅額交易
2019/04/26	7	91.64	5	91.26	91.50	2	6,078	0.03%
2019/04/25	1	93.20	2	94.00	93.20	-1	6,292	-0.02%
2019/04/24	1	92.60	1	94.30	92.60	0	6,586	0.00%
2019/04/23	2	92.40	3	92.80	93.50	-1	6,713	-0.01%
2019/04/22	8	92.50	0	0.00	91.90	8	6,708	0.12%
2019/04/19	10	92.14	10	92.01	92.50	0	6,725	0.00%
2019/04/18	17	92.26	6	93.42	91.00	11	6,757	0.16%
2019/04/17	21	94.77	13	96.88	93.00	8	6,773	0.12%
2019/04/16	1	95.10	8.5	94.04	95.30	-7.5	6,714	-0.11%
2019/04/15	1	94.20	0	0.00	92.60	1	6,710	0.01%
2019/04/12	2	92.85	2	93.20	93.00	0	6,737	0.00%
2019/04/11	3	92.73	1	92.40	92.50	2	6,739	0.03%
2019/04/10	9	93.53	45	93.52	94.30	-36	6,768	-0.53%
2019/04/09	10	93.95	11	94.80	93.70	-1	6,735	-0.01%
2019/04/08	4	95.33	14	95.77	95.20	-10	6,763	-0.15%
2019/04/03	0	0.00	2	93.90	94.20	-2	6,737	-0.03%
2019/04/02	9	94.44	3	94.27	93.80	6	6,754	0.09%
2019/04/01	0	0.00	1	93.80	93.50	-1	6,744	-0.01%
2019/03/29	12	94.20	12	94.01	93.20	0	6,710	0.00%
2019/03/28	11	95.19	12	95.28	95.10	-1	6,648	-0.02%
2019/03/27	18	94.60	15	94.55	94.60	3	6,552	0.05%
2019/03/26	344	93.28	58	93.41	93.40	286	6,494	4.40%	大買/鉅額交易
2019/03/25	17	90.16	3	90.97	91.50	14	6,387	0.22%
2019/03/22	144	91.88	56	92.14	92.20	88	6,333	1.39%	大買/
2019/03/21	5	88.20	2	88.20	87.80	3	6,135	0.05%
2019/03/20	7	88.67	69	88.12	88.10	-62	6,275	-0.99%
2019/03/19	11	87.93	12	88.18	87.70	-1	6,345	-0.02%
2019/03/18	26	88.27	29	88.02	89.00	-3	6,445	-0.05%
2019/03/15	22	87.06	11	84.70	84.50	11	6,436	0.17%
2019/03/14	4	88.28	15	89.60	87.50	-11	6,520	-0.17%
2019/03/13	4	89.60	5	89.98	89.20	-1	6,548	-0.02%
2019/03/12	13	90.62	2	90.40	89.90	11	6,599	0.17%
2019/03/11	18.5	91.63	27	91.52	90.80	-8.5	6,591	-0.13%
2019/03/08	6	87.35	0	0.00	87.90	6	6,536	0.09%
2019/03/07	7	87.69	1	89.80	87.10	6	6,640	0.09%
2019/03/06	1	89.10	218	89.15	89.00	-217	6,745	-3.22%	大賣/鉅額交易
2019/03/05	8	88.38	129	88.23	88.20	-121	6,813	-1.78%	大賣/鉅額交易
2019/03/04	3	91.43	1	91.40	91.20	2	6,726	0.03%
2019/02/27	55	90.91	42	90.05	91.70	13	6,700	0.19%
2019/02/26	134	91.70	3	91.33	90.80	131	6,639	1.97%	大買/鉅額交易
2019/02/25	4	92.48	3	92.90	92.50	1	6,691	0.01%
2019/02/22	4	91.28	3	91.00	90.90	1	6,654	0.02%
2019/02/21	2	93.00	9	93.02	92.00	-7	6,763	-0.10%
2019/02/20	5	93.32	7	93.24	93.50	-2	6,741	-0.03%
2019/02/19	18	94.35	18	93.64	92.10	0	6,700	0.00%
2019/02/18	36	93.51	13	93.24	93.40	23	6,645	0.35%
2019/02/15	79	97.85	79	95.49	95.10	0	6,617	0.00%
2019/02/14	6	95.28	22	95.85	95.00	-16	6,572	-0.24%
2019/02/13	21	96.74	34	97.69	95.00	-13	6,608	-0.20%
2019/02/12	8	97.03	71	96.72	99.40	-63	6,662	-0.95%
2019/02/11	29	96.44	16	96.55	96.70	13	6,602	0.20%
2019/01/30	81	92.62	115	93.20	94.50	-34	6,449	-0.53%	大賣/
2019/01/29	9	85.40	14	86.33	86.10	-5	6,183	-0.08%
2019/01/28	10	86.14	183	85.96	86.00	-173	6,191	-2.79%	大賣/鉅額交易
2019/01/25	3	85.80	15	86.35	86.50	-12	6,192	-0.19%
2019/01/24	30	83.74	28	82.63	84.60	2	6,144	0.03%
2019/01/23	38	79.69	34	80.72	81.90	4	6,103	0.07%
2019/01/22	71	82.93	323	81.47	80.50	-252	5,962	-4.23%	大賣/鉅額交易
2019/01/21	15	86.41	8	86.80	87.40	7	5,749	0.12%
2019/01/18	7	86.96	7	86.86	87.00	0	5,710	0.00%
2019/01/17	45	88.00	15	87.57	86.00	30	5,628	0.53%
2019/01/16	56	83.44	32	84.24	87.10	24	5,412	0.44%
2019/01/15	43	78.62	32	78.73	79.20	11	5,106	0.22%
2019/01/11	62	76.35	9	77.11	75.60	53	4,979	1.06%
2019/01/10	5	76.48	8	77.19	77.00	-3	4,948	-0.06%
2019/01/09	58	77.33	8	76.98	76.30	50	4,908	1.02%
2019/01/08	22	76.87	13	76.97	77.00	9	4,831	0.19%
2019/01/07	29	76.81	4	75.05	74.70	25	4,718	0.53%
2019/01/04	8	74.95	6	74.83	75.30	2	4,661	0.04%
2019/01/03	2	74.10	2	74.95	74.70	0	4,650	0.00%
2019/01/02	3	76.33	6	75.72	74.30	-3	4,633	-0.06%
2018/12/28	3	74.30	1	73.50	74.80	2	4,548	0.04%
2018/12/27	21	73.09	3	73.53	73.60	18	4,528	0.40%
2018/12/26	4	72.10	1	71.20	70.20	3	4,439	0.07%
2018/12/25	1	72.00	2	71.50	72.30	-1	4,421	-0.02%
2018/12/24	2	74.20	32	74.86	73.70	-30	4,383	-0.68%
2018/12/22	41	73.97	9	74.17	73.80	32	4,325	0.74%
2018/12/21	2	72.95	2	73.00	74.20	0	4,317	0.00%
2018/12/20	11	73.22	19	72.62	72.70	-8	4,262	-0.19%
2018/12/19	2	73.50	5	74.12	74.50	-3	4,208	-0.07%
2018/12/18	4	74.95	2	74.65	73.20	2	4,146	0.05%
2018/12/17	2	75.15	3	74.33	74.70	-1	4,070	-0.02%
2018/12/14	20	75.01	24	74.62	74.90	-4	4,070	-0.10%
2018/12/13	25	76.23	12	75.47	74.00	13	3,991	0.33%
2018/12/12	1	74.00	1	75.80	73.60	0	3,837	0.00%
2018/12/11	4	73.43	22	73.99	74.40	-18	3,719	-0.48%
2018/12/10	10	72.17	13	72.08	71.00	-3	3,565	-0.08%
2018/12/07	197	73.05	68	73.87	75.50	129	3,414	3.78%	大買/鉅額交易
2018/12/06	24	68.50	16	70.38	68.90	8	3,145	0.25%
2018/12/05	5	69.90	21	70.36	71.00	-16	3,077	-0.52%
2018/12/04	1	71.10	7	71.81	70.40	-6	3,030	-0.20%
2018/12/03	4	70.10	2	70.35	71.00	2	2,989	0.07%
2018/11/30	23	68.01	46	69.30	68.00	-23	2,868	-0.80%
2018/11/29	28	67.05	20	66.21	68.00	8	2,757	0.29%
2018/11/28	38	64.22	6	64.18	64.00	32	2,624	1.22%
2018/11/27	4	61.35	4	61.33	61.60	0	2,530	0.00%
2018/11/26	0	0.00	2	60.30	61.00	-2	2,536	-0.08%
2018/11/23	1	59.40	13	60.24	59.40	-12	2,539	-0.47%
2018/11/22	47	61.18	28	61.58	60.50	19	2,525	0.75%
2018/11/21	29	60.30	8	59.30	60.20	21	2,456	0.85%
2018/11/20	10	60.28	15	59.91	59.90	-5	2,462	-0.20%
2018/11/19	1	58.60	1	58.70	59.00	0	2,341	0.00%
2018/11/16	127	58.36	49	58.49	57.90	78	2,338	3.34%	大買/
2018/11/15	1	58.50	1	58.50	58.50	0	2,332	0.00%
2018/11/14	8	57.95	9	58.10	58.00	-1	2,314	-0.04%
2018/11/13	9	57.57	7	57.46	58.20	2	2,278	0.09%
2018/11/12	46	56.93	16	56.60	57.00	30	2,187	1.37%
2018/11/09	35	56.23	53	56.05	56.70	-18	2,111	-0.85%
2018/11/08	89	54.06	3	54.13	53.00	86	1,945	4.42%
2018/11/07	1	53.10	5	53.32	53.60	-4	1,933	-0.21%
2018/11/06	3	52.80	7	52.69	51.30	-4	1,973	-0.20%
2018/11/05	1	53.00	1	53.50	53.60	0	1,993	0.00%
2018/11/02	5	51.50	11	51.89	52.30	-6	1,995	-0.30%
2018/11/01	5	51.08	3	50.63	50.90	2	2,035	0.10%
2018/10/31	1	50.10	1	50.80	50.30	0	2,011	0.00%
2018/10/30	0	0.00	1	48.25	48.10	-1	1,982	-0.05%
2018/10/29	0	0.00	8	48.02	48.20	-8	2,000	-0.40%
2018/10/26	3	46.97	0	0.00	46.90	3	2,016	0.15%
2018/10/25	0	0.00	1	48.60	47.80	-1	2,035	-0.05%
2018/10/24	4	48.75	10	48.89	48.95	-6	2,044	-0.29%
2018/10/23	2	48.78	0	0.00	47.90	2	2,084	0.10%
2018/10/22	6	49.45	7	48.99	49.65	-1	2,123	-0.05%
2018/10/19	3	46.70	19	46.31	46.85	-16	2,158	-0.74%
2018/10/18	1	47.75	0	0.00	47.50	1	2,189	0.05%
2018/10/17	5	47.85	0	0.00	47.75	5	2,280	0.22%
2018/10/16	1	48.40	53	47.96	48.30	-52	2,426	-2.14%
2018/10/15	2	47.45	20	47.65	47.30	-18	2,532	-0.71%
2018/10/12	1	46.95	0	0.00	47.45	1	2,830	0.04%
2018/10/11	5	44.86	3	45.17	45.00	2	3,307	0.06%
2018/10/09	14	48.41	1	49.05	48.30	13	3,323	0.39%
2018/10/08	1	49.95	1	51.00	49.50	0	3,397	0.00%
2018/10/05	7	49.46	5	49.80	49.60	2	3,558	0.06%
2018/10/04	1	52.50	0	0.00	52.50	1	3,641	0.03%
2018/10/03	2	52.85	1	53.20	52.80	1	3,701	0.03%
2018/10/02	0	0.00	30	54.03	53.60	-30	3,826	-0.78%
2018/09/28	2	54.50	1	54.50	54.30	1	3,959	0.03%
2018/09/27	3	54.50	3	55.03	54.20	0	4,012	0.00%
2018/09/25	0	0.00	1	54.20	55.20	-1	4,209	-0.02%
2018/09/21	5	54.46	3	54.80	54.20	2	4,446	0.04%
2018/09/20	3	54.30	202	54.04	53.60	-199	4,636	-4.29%	大賣/鉅額交易
2018/09/17	4	57.30	5	57.82	57.30	-1	4,708	-0.02%
2018/09/14	0	0.00	12	57.02	57.90	-12	4,776	-0.25%
2018/09/13	3	57.13	3	56.80	56.30	0	4,817	0.00%
2018/09/12	2	56.65	6	57.42	57.70	-4	4,854	-0.08%
2018/09/11	5	57.04	6	56.92	57.40	-1	4,946	-0.02%
2018/09/10	5	55.76	35	56.16	55.70	-30	4,992	-0.60%
2018/09/07	6	58.35	14	59.10	58.10	-8	5,026	-0.16%
2018/09/06	5	59.66	5	59.70	59.60	0	5,086	0.00%
2018/09/05	4	59.80	5	59.60	59.80	-1	5,383	-0.02%
2018/09/04	7	61.23	7	61.04	61.30	0	5,623	0.00%
2018/09/03	2	60.70	2	60.75	59.90	0	5,717	0.00%
2018/08/31	5	60.26	6	60.43	60.20	-1	5,857	-0.02%
2018/08/30	7	61.81	2	62.20	61.50	5	5,945	0.08%
2018/08/29	8	62.40	5	61.74	62.30	3	6,104	0.05%
2018/08/28	7	62.43	4	62.10	61.80	3	6,444	0.05%
2018/08/27	6	61.55	3	60.70	62.10	3	6,735	0.04%
2018/08/24	0	0.00	60	57.60	57.90	-60	6,968	-0.86%
2018/08/22	6	60.47	74	61.30	60.20	-68	6,927	-0.98%
2018/08/20	0	0.00	4	61.13	61.50	-4	6,961	-0.06%
2018/08/17	3	63.30	1	63.80	61.80	2	6,981	0.03%
2018/08/16	2	63.20	0	0.00	63.10	2	7,040	0.03%
2018/08/15	8	64.40	13	65.34	64.40	-5	7,135	-0.07%
2018/08/14	0	0.00	1	64.50	65.70	-1	7,144	-0.01%
2018/08/13	5	65.50	3	65.37	63.90	2	7,203	0.03%
2018/08/10	11	67.66	7	68.60	67.50	4	7,196	0.06%
2018/08/09	3	68.43	3	68.83	69.00	0	7,183	0.00%
2018/08/08	6	68.75	10	69.47	68.70	-4	7,190	-0.06%
2018/08/07	0	0.00	10	70.85	70.40	-10	7,219	-0.14%
2018/08/06	1	71.20	128	70.91	70.30	-127	7,232	-1.76%	大賣/鉅額交易
2018/08/03	0	0.00	2	70.55	70.90	-2	7,276	-0.03%
2018/08/02	3	71.03	0	0.00	71.10	3	7,376	0.04%
2018/08/01	8	72.53	7	73.20	72.40	1	7,396	0.01%
2018/07/31	7	72.10	3	72.83	73.10	4	7,377	0.05%
2018/07/30	8	72.28	2	71.90	72.70	6	7,390	0.08%
2018/07/27	77	75.13	81	74.73	74.20	-4	7,344	-0.05%
2018/07/26	11	74.88	16	74.25	75.00	-5	7,300	-0.07%
2018/07/25	73	73.81	73	73.17	74.00	0	7,273	0.00%
2018/07/24	10	71.70	21	72.96	73.80	-11	7,254	-0.15%
2018/07/23	20	71.69	30	70.88	70.80	-10	7,169	-0.14%
2018/07/20	82	76.35	57	76.98	76.00	25	7,037	0.36%
2018/07/19	116	77.98	85	77.39	77.40	31	6,949	0.45%	大買/
2018/07/18	168	79.38	138	79.89	81.00	30	6,682	0.45%	大買/大賣/
2018/07/17	36	73.93	30	73.95	73.70	6	6,220	0.10%
2018/07/16	81	74.19	13	74.47	73.50	68	6,239	1.09%
2018/07/13	15	75.12	12	74.72	74.20	3	6,200	0.05%
2018/07/12	8	74.20	1	73.70	74.70	7	6,142	0.11%
2018/07/11	4	73.65	1	73.40	73.40	3	6,256	0.05%
2018/07/10	16	73.40	38	73.78	74.00	-22	6,308	-0.35%
2018/07/09	8	72.11	15	72.07	72.00	-7	6,188	-0.11%
2018/07/06	4	71.85	1	70.90	72.60	3	6,129	0.05%
2018/07/05	7	70.56	2	71.05	69.10	5	6,056	0.08%
2018/07/04	26	74.03	35	72.71	72.00	-9	6,016	-0.15%
2018/07/03	11	72.15	18	71.73	71.70	-7	5,902	-0.12%
2018/07/02	43	73.52	19	74.69	72.50	24	5,835	0.41%
2018/06/29	5	73.28	15	71.84	73.70	-10	5,640	-0.18%
2018/06/28	20	67.17	19	67.26	67.00	1	5,462	0.02%
2018/06/27	31	68.44	8	67.80	68.50	23	5,506	0.42%
2018/06/26	2	65.70	13	65.23	66.80	-11	5,488	-0.20%
2018/06/25	15	67.87	12	66.67	65.50	3	5,443	0.06%
2018/06/22	12	69.18	16	69.79	69.00	-4	5,379	-0.07%
2018/06/21	5	70.76	10	71.17	71.50	-5	5,326	-0.09%
2018/06/20	4	67.55	0	0.00	69.50	4	5,302	0.08%
2018/06/19	13	72.18	15	72.69	72.20	-2	5,200	-0.04%
2018/06/15	3	72.80	8	72.86	72.10	-5	5,143	-0.10%
2018/06/14	8	71.64	4	71.70	71.30	4	5,072	0.08%
2018/06/13	43	73.60	45	76.43	71.80	-2	5,003	-0.04%
2018/06/12	9	73.99	29	75.04	78.10	-20	4,805	-0.42%
2018/06/11	23	71.45	25	72.28	71.00	-2	4,581	-0.04%
2018/06/08	31	71.61	29	72.39	71.50	2	4,493	0.04%
2018/06/07	22	71.27	10	71.11	70.30	12	4,356	0.28%
2018/06/06	14	71.72	10	71.60	72.20	4	4,301	0.09%
2018/06/05	63	72.35	43	75.08	71.00	20	4,173	0.48%
2018/06/04	47	72.09	87	73.16	74.40	-40	3,814	-1.05%
2018/06/01	23	66.83	41	66.89	67.70	-18	3,540	-0.51%
2018/05/31	1	61.60	1	62.50	61.60	0	3,308	0.00%
2018/05/30	2	61.70	16	61.50	61.80	-14	3,305	-0.42%
2018/05/29	0	0.00	1	63.30	62.30	-1	3,305	-0.03%
2018/05/28	1	62.80	2	63.90	63.20	-1	3,317	-0.03%
2018/05/25	0	0.00	2	63.55	62.90	-2	3,310	-0.06%
2018/05/24	1	63.60	31	63.51	63.40	-30	3,293	-0.91%
2018/05/23	12	62.91	30	62.91	62.50	-18	3,241	-0.56%
2018/05/22	11	61.03	30	61.08	61.30	-19	3,131	-0.61%
2018/05/21	15	61.14	13	61.65	61.70	2	3,127	0.06%
2018/05/18	2	60.60	5	59.86	60.40	-3	3,050	-0.10%
2018/05/17	2	59.50	2	60.15	58.70	0	3,001	0.00%
2018/05/16	5	59.76	8	60.21	59.50	-3	2,977	-0.10%
2018/05/15	12	60.57	26	60.19	61.00	-14	2,946	-0.48%
2018/05/14	1	59.40	3	60.03	59.10	-2	2,888	-0.07%
2018/05/11	8	58.81	4	59.05	59.30	4	2,859	0.14%
2018/05/10	18	58.32	16	58.44	59.50	2	2,928	0.07%
2018/05/09	10	57.06	19	57.66	56.70	-9	2,816	-0.32%
2018/05/08	2	56.35	0	0.00	56.40	2	2,773	0.07%
2018/05/07	11	57.57	2	58.40	56.80	9	2,767	0.33%
2018/05/04	10	56.79	7	57.39	57.40	3	2,744	0.11%
2018/05/03	6	56.60	2	56.60	56.50	4	2,751	0.15%
2018/05/02	2	57.35	5	56.90	57.10	-3	2,744	-0.11%
2018/04/30	6	55.77	9	56.49	56.70	-3	2,719	-0.11%
2018/04/27	0	0.00	2	54.40	54.90	-2	2,694	-0.07%
2018/04/26	2	53.95	0	0.00	53.00	2	2,696	0.07%
2018/04/25	1	54.40	1	54.10	54.00	0	2,676	0.00%
2018/04/24	5	53.62	4	53.90	53.30	1	2,662	0.04%
2018/04/23	20	56.24	15	56.85	55.40	5	2,630	0.19%
2018/04/20	20	57.63	19	58.56	56.00	1	2,609	0.04%
2018/04/19	7	57.66	7	58.07	58.80	0	2,538	0.00%
2018/04/18	8	58.49	39	58.03	58.30	-31	2,497	-1.24%
2018/04/17	21	58.51	32	58.91	59.70	-11	2,396	-0.46%
2018/04/16	56	56.89	10	56.76	57.00	46	2,273	2.02%
2018/04/13	0	0.00	7	55.09	54.70	-7	2,181	-0.32%
2018/04/12	0	0.00	3	54.70	54.70	-3	2,243	-0.13%
2018/04/11	2	54.50	1	54.90	54.70	1	2,335	0.04%
2018/04/10	34	54.84	5	55.00	54.30	29	2,524	1.15%
2018/04/09	2	54.70	3	54.33	54.00	-1	2,593	-0.04%
2018/04/03	2	53.60	0	0.00	53.30	2	2,828	0.07%
2018/04/02	1	54.30	1	55.70	54.30	0	2,837	0.00%
2018/03/31	6	54.58	5	54.72	54.70	1	2,795	0.04%
2018/03/30	8	54.54	17.1	54.36	54.70	-9.1	2,773	-0.33%
2018/03/29	10	53.30	1	53.40	53.40	9	2,717	0.33%
2018/03/27	0	0.00	1	52.30	52.70	-1	2,718	-0.04%
2018/03/23	1	50.60	4	50.60	51.20	-3	2,760	-0.11%
2018/03/22	0	0.00	3	52.67	52.50	-3	2,789	-0.11%
2018/03/21	2	53.10	1	53.20	53.00	1	2,843	0.04%
2018/03/19	7	54.73	2	54.75	54.20	5	2,845	0.18%
2018/03/16	0	0.00	25	53.55	55.00	-25	2,819	-0.89%
2018/03/15	8	54.94	69.1	55.05	54.30	-61.1	2,721	-2.25%
2018/03/14	1	54.40	12	54.78	54.00	-11	2,678	-0.41%
2018/03/13	87	54.12	3	54.33	54.10	84	2,661	3.16%
2018/03/12	8	53.76	18	54.02	54.30	-10	2,652	-0.38%
2018/03/09	12	53.22	6	53.57	53.40	6	2,613	0.23%
2018/03/08	1	52.30	0	0.00	52.20	1	2,605	0.04%
2018/03/07	7	52.89	22	52.76	51.80	-15	2,672	-0.56%
2018/03/06	20	53.30	8	52.44	53.00	12	2,628	0.46%
2018/03/05	3	51.93	0	0.00	51.50	3	2,580	0.12%
2018/03/02	2	52.05	0	0.00	52.50	2	2,583	0.08%
2018/03/01	5	52.76	7.1	52.81	52.70	-2.1	2,597	-0.08%
2018/02/27	8	52.79	8	52.35	52.00	0	2,638	0.00%
2018/02/26	10	52.02	3	52.70	52.00	7	2,675	0.26%
2018/02/22	62	50.81	4	50.53	50.50	58	2,631	2.20%
2018/02/21	0	0.00	14	49.21	50.20	-14	2,612	-0.54%
2018/02/12	0	0.00	1	47.35	47.30	-1	2,595	-0.04%
2018/02/09	2	45.08	0	0.00	46.70	2	2,593	0.08%
2018/02/07	3	47.10	4	47.24	46.75	-1	2,572	-0.04%
2018/02/06	15	47.01	15	46.63	45.45	0	2,556	0.00%
2018/02/05	6	49.55	1	50.10	49.85	5	2,525	0.20%
2018/02/02	16	51.87	9	52.12	50.90	7	2,519	0.28%
2018/02/01	2	49.78	5	50.46	50.30	-3	2,394	-0.13%
2018/01/30	5	49.25	3	49.68	49.35	2	2,390	0.08%
2018/01/29	3	48.83	0	0.00	48.80	3	2,380	0.13%
2018/01/26	7.1	49.46	5.4	49.41	49.25	1.7	2,373	0.07%
2018/01/25	1	50.10	0	0.00	50.00	1	2,407	0.04%
2018/01/24	0	0.00	1	50.30	50.10	-1	2,402	-0.04%
2018/01/22	0	0.00	1	51.00	51.30	-1	2,384	-0.04%
2018/01/19	1	50.90	0	0.00	50.90	1	2,380	0.04%
2018/01/18	1	50.80	0	0.00	50.40	1	2,373	0.04%
2018/01/17	1	50.80	0	0.00	50.70	1	2,369	0.04%
2018/01/16	1	50.60	1	50.80	50.90	0	2,362	0.00%
2018/01/15	2	51.10	0	0.00	50.40	2	2,347	0.09%
2018/01/12	0	0.00	2	50.80	50.60	-2	2,360	-0.08%
2018/01/11	2	50.80	1	50.20	50.20	1	2,345	0.04%
2018/01/10	10	50.71	8	51.60	50.30	2	2,332	0.09%
2018/01/09	5	54.18	1	54.50	54.40	4	2,231	0.18%
2018/01/08	7	55.30	6	54.77	54.10	1	2,214	0.05%
2018/01/05	5	56.24	8	55.96	55.80	-3	2,134	-0.14%
2018/01/04	6	56.00	15.2	56.49	56.60	-9.2	2,045	-0.45%
2018/01/03	5.1	54.78	4	54.60	54.60	1.1	1,860	0.06%
2018/01/02	20	54.70	31	54.45	54.60	-11	1,784	-0.62%