世紀鋼 (9958)-元富-大裕券商分點個股進出

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
200.0
漲跌
▲6.0
漲幅
+3.09%
成交量
4,271張
產業
上市鋼鐵類股
815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－元富-大裕券商分點個股進出

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

元富-大裕券商分點個股進出
元富-大裕券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	1	199.00	200.00	-1	6,689	-0.01%
2024/04/22	0	200.00	0	0.00	198.00	0	6,803	0.00%
2024/04/19	4	215.13	2	215.50	212.00	2	6,981	0.03%
2024/04/18	4	214.63	3	217.17	215.50	1	6,969	0.01%
2024/04/17	5	219.00	9	217.89	216.50	-4	6,996	-0.06%
2024/04/16	4	212.38	1	211.02	211.50	3	7,118	0.04%
2024/04/15	2	217.50	2	211.25	210.00	0	7,041	0.00%
2024/04/12	4	202.13	2	201.25	206.50	2	6,916	0.03%
2024/04/11	8.3	204.30	0	0.00	200.50	8.3	6,878	0.12%
2024/04/10	6	219.08	10	225.20	222.50	-4	6,709	-0.06%
2024/04/09	0	0.00	0.5	213.00	212.00	-0.5	6,606	-0.01%
2024/04/08	0.5	211.50	0	0.00	213.50	0.5	6,659	0.01%
2024/04/02	1	212.50	0	0.00	212.50	1	6,604	0.02%
2024/04/01	4	220.75	2	225.00	217.00	2	6,618	0.03%
2024/03/29	0	222.00	0	0.00	218.50	0	6,595	0.00%
2024/03/28	3	223.83	8	221.00	221.00	-5	6,601	-0.08%
2024/03/26	6	241.92	7	234.79	228.50	-1	6,614	-0.02%
2024/03/25	15	233.03	18	233.75	237.50	-3	6,471	-0.05%
2024/03/22	5	223.20	4	226.50	221.00	1	6,440	0.02%
2024/03/21	12	215.29	10	216.55	219.50	2	6,438	0.03%
2024/03/20	11	208.72	7	208.07	207.50	4	6,744	0.06%
2024/03/19	6	219.25	2	214.00	217.50	4	6,635	0.06%
2024/03/18	7	223.86	0	0.00	224.00	7	6,628	0.11%
2024/03/15	5	233.00	6	226.00	225.00	-1	6,641	-0.02%
2024/03/14	2	234.00	1.4	235.07	232.00	0.6	6,668	0.01%
2024/03/13	4	250.00	4	250.38	246.00	0	6,671	0.00%
2024/03/12	6	232.25	6	245.84	248.50	0	6,712	0.00%
2024/03/11	2	236.75	0	0.00	230.50	2	6,718	0.03%
2024/03/08	0.2	241.21	1	243.50	238.50	-0.8	6,830	-0.01%
2024/03/07	7	238.29	6	240.92	241.00	1	6,793	0.01%
2024/03/06	1	247.00	0	0.00	248.00	1	6,691	0.01%
2024/03/05	3	248.00	2	249.00	249.00	1	6,663	0.02%
2024/03/04	5	259.70	3	263.67	252.50	2	6,596	0.03%
2024/03/01	3	255.67	5	257.40	260.00	-2	6,539	-0.03%
2024/02/29	6	257.50	12	263.04	257.50	-6	6,506	-0.09%
2024/02/27	10	251.75	4	251.25	249.50	6	6,532	0.09%
2024/02/26	0	0.00	3	253.67	254.00	-3	6,507	-0.05%
2024/02/23	7	257.29	6	262.17	253.00	1	6,487	0.02%
2024/02/22	6	243.33	2	245.50	254.50	4	6,364	0.06%
2024/02/21	5	237.50	1.1	236.57	236.50	3.9	6,285	0.06%
2024/02/20	0	0.00	5	237.50	237.50	-5	6,315	-0.08%
2024/02/19	1	242.00	2	242.25	240.50	-1	6,365	-0.02%
2024/02/16	4	244.38	3	245.67	248.00	1	6,428	0.02%
2024/02/15	2	237.25	1	235.50	235.00	1	6,407	0.02%
2024/02/05	0.5	220.00	1	219.47	219.00	-0.5	6,563	-0.01%
2024/02/02	1	216.99	0	0.00	216.50	1	6,768	0.02%
2024/02/01	0	0.00	1	217.01	217.00	-1	6,831	-0.01%
2024/01/31	0	218.00	3	220.17	219.00	-3	6,912	-0.04%
2024/01/30	1	225.99	0	0.00	222.50	1	6,893	0.01%
2024/01/29	3	224.67	3	224.50	225.00	0	6,876	0.00%
2024/01/26	3	220.50	4	220.00	219.50	-1	6,900	-0.01%
2024/01/25	3	217.33	0	0.00	217.00	3	6,971	0.04%
2024/01/24	1.5	219.67	1.5	216.33	216.50	0	7,217	0.00%
2024/01/23	5	216.39	8	216.88	220.50	-3	7,271	-0.04%
2024/01/22	5	201.70	9	205.28	205.50	-4	7,049	-0.06%
2024/01/18	3	198.33	0	0.00	197.00	3	6,972	0.04%
2024/01/17	5	205.50	5	204.50	205.00	0	6,919	0.00%
2024/01/16	1	203.00	5	204.20	204.50	-4	6,830	-0.06%
2024/01/15	4	197.88	17	199.74	203.50	-13	6,744	-0.19%
2024/01/12	1	192.00	1	191.00	189.00	0	6,546	0.00%
2024/01/11	3	188.33	3	190.17	191.50	0	6,489	0.00%
2024/01/10	9	178.83	6.1	185.36	189.00	2.9	6,488	0.04%
2024/01/09	0	0.00	2	185.50	186.50	-2	6,323	-0.03%
2024/01/05	1	182.50	2	183.50	183.50	-1	6,336	-0.02%
2024/01/04	2	178.75	13	180.00	180.00	-11	6,296	-0.17%
2024/01/02	0	175.00	0	176.50	173.50	0	6,320	0.00%
2023/12/29	0	174.50	0	0.00	174.50	0	6,333	0.00%
2023/12/28	0	172.50	0	0.00	173.50	0	6,368	0.00%
2023/12/27	3	168.00	0	0.00	168.00	3	6,389	0.05%
2023/12/26	0	0.00	1	172.00	172.50	-1	6,375	-0.02%
2023/12/25	3	171.50	0	0.00	168.00	3	6,407	0.05%
2023/12/22	1	175.00	0	0.00	171.50	1	6,401	0.02%
2023/12/21	2	171.75	0	0.00	173.50	2	6,430	0.03%
2023/12/20	0	0.00	10	178.00	178.00	-10	6,423	-0.16%
2023/12/19	6	180.17	4	181.50	181.50	2	6,383	0.03%
2023/12/18	0	0.00	6	178.92	181.50	-6	6,314	-0.10%
2023/12/15	12.1	187.40	62	179.61	172.00	-49.9	6,262	-0.80%
2023/12/14	1	187.50	12	186.83	186.50	-11	5,929	-0.19%
2023/12/13	5	184.00	5	180.00	180.00	0	6,067	0.00%
2023/12/12	0	0.00	2	183.49	181.00	-2	6,307	-0.03%
2023/12/11	1	179.00	0	0.00	179.00	1	6,307	0.02%
2023/12/08	1	182.00	0	0.00	182.50	1	6,312	0.02%
2023/12/07	4	181.25	4	184.38	182.00	0	6,321	0.00%
2023/12/05	2	179.25	3	176.33	179.00	-1	6,182	-0.02%
2023/12/04	0	0.00	1	169.50	171.00	-1	6,046	-0.02%
2023/11/29	3	165.83	1	169.00	166.00	2	6,221	0.03%
2023/11/27	3	167.67	0	0.00	166.50	3	6,305	0.05%
2023/11/24	9	171.61	3	173.50	173.50	6	6,299	0.10%
2023/11/22	0	169.00	1	168.50	168.00	-1	6,358	-0.02%
2023/11/20	1	170.00	1	165.50	165.50	0	6,356	0.00%
2023/11/17	2	170.50	2.1	168.52	168.50	-0.1	6,332	0.00%
2023/11/16	0	169.00	0	0.00	170.00	0	6,303	0.00%
2023/11/15	13	165.92	5	166.81	165.50	8	6,246	0.13%
2023/11/14	6	165.58	4	168.00	169.00	2	6,146	0.03%
2023/11/13	1	165.00	2	167.00	166.00	-1	6,074	-0.02%
2023/11/10	5	152.10	17	157.97	159.00	-12	5,813	-0.21%
2023/11/08	2	146.25	0	0.00	147.00	2	5,657	0.04%
2023/11/07	0	0.00	0	140.50	140.00	0	5,620	0.00%
2023/11/06	1	141.00	3	141.17	141.00	-2	5,696	-0.04%
2023/11/03	1	138.50	0	0.00	140.00	1	5,700	0.02%
2023/11/02	7	141.50	5	139.70	139.50	2	5,716	0.03%
2023/11/01	5	143.50	6	139.92	143.50	-1	5,589	-0.02%
2023/10/31	20.1	151.76	0	0.00	150.50	20.1	5,324	0.38%
2023/10/30	1	168.00	1	167.00	167.00	0	5,302	0.00%
2023/10/27	5	166.50	5	167.50	167.50	0	5,387	0.00%
2023/10/26	0	171.00	0	0.00	164.00	0	5,434	0.00%
2023/10/25	1	174.50	2	173.25	170.00	-1	5,423	-0.02%
2023/10/24	3	173.00	1	172.00	172.00	2	5,466	0.04%
2023/10/23	10	172.30	0	0.00	173.00	10	5,583	0.18%
2023/10/20	0	0.00	6	167.50	170.50	-6	5,712	-0.11%
2023/10/19	6	175.50	5	173.00	173.00	1	5,913	0.02%
2023/10/18	8	175.94	27	176.85	175.00	-19	5,963	-0.32%
2023/10/17	2	181.00	0	0.00	179.50	2	5,956	0.03%
2023/10/16	5	177.60	2	176.00	175.50	3	6,000	0.05%
2023/10/13	0	0.00	3	172.17	172.00	-3	6,119	-0.05%
2023/10/11	3	176.67	0	0.00	172.00	3	6,489	0.05%
2023/10/06	1	173.50	1	175.00	176.00	0	6,735	0.00%
2023/10/05	2	177.25	1	181.00	175.00	1	6,810	0.01%
2023/10/04	1	181.50	2	181.00	182.00	-1	6,988	-0.01%
2023/10/03	1	178.00	0	0.00	176.50	1	7,197	0.01%
2023/10/02	1	183.50	2	184.00	182.50	-1	7,640	-0.01%
2023/09/28	4	185.50	2	181.00	181.00	2	7,767	0.03%
2023/09/27	1	178.50	1	181.00	183.00	0	7,818	0.00%
2023/09/26	0	181.50	1	179.00	179.00	-1	7,938	-0.01%
2023/09/25	25	178.58	2	176.00	177.50	23	8,099	0.28%
2023/09/22	10	181.00	0	0.00	181.00	10	8,446	0.12%
2023/09/21	6	183.83	6	181.00	181.00	0	8,655	0.00%
2023/09/20	0	0.00	2	190.00	183.00	-2	8,701	-0.02%
2023/09/19	5	188.60	3	185.17	187.00	2	8,614	0.02%
2023/09/18	7	188.64	39	186.53	188.00	-32	8,476	-0.38%
2023/09/15	13	178.31	6	179.92	178.50	7	8,215	0.09%
2023/09/14	1	166.00	1	167.50	167.50	0	7,911	0.00%
2023/09/13	1	159.50	0	0.00	160.50	1	7,851	0.01%
2023/09/12	1	170.00	11	169.59	165.50	-10	7,792	-0.13%
2023/09/11	2	169.50	2	170.00	170.00	0	7,726	0.00%
2023/09/08	1	168.50	1	166.50	166.50	0	7,673	0.00%
2023/09/07	10	165.50	0	0.00	165.50	10	7,677	0.13%
2023/09/06	6	171.75	23	169.22	166.00	-17	7,691	-0.22%
2023/09/05	0	0.00	1	161.00	165.00	-1	7,660	-0.01%
2023/09/04	1	156.50	0	0.00	159.00	1	7,600	0.01%
2023/09/01	1	160.50	3	161.33	159.00	-2	7,583	-0.03%
2023/08/31	0	0.00	3	160.50	160.00	-3	7,547	-0.04%
2023/08/29	0	0.00	2	156.50	157.00	-2	7,445	-0.03%
2023/08/28	7	147.71	0	0.00	150.00	7	7,327	0.10%
2023/08/24	0	0.00	1	143.50	142.50	-1	7,278	-0.01%
2023/08/22	1	138.00	0	141.50	138.00	1	7,463	0.01%
2023/08/18	1	142.00	1	143.50	138.50	0	7,510	0.00%
2023/08/17	0	142.00	0	0.00	143.50	0	7,497	0.00%
2023/08/16	0	0.00	5	137.00	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	1	138.00	0	0.00	139.00	1	7,452	0.01%
2023/08/11	0	0.00	6	143.00	143.50	-6	7,361	-0.08%
2023/08/10	6	146.83	5	145.00	145.00	1	7,284	0.01%
2023/08/09	0	0.00	1	156.00	151.50	-1	7,190	-0.01%
2023/08/08	1	157.00	0	0.00	157.00	1	7,172	0.01%
2023/08/01	6	154.25	2	156.00	156.00	4	7,157	0.06%
2023/07/31	2	166.25	2	161.00	160.50	0	7,087	0.00%
2023/07/27	0	0.00	1	162.50	163.50	-1	7,092	-0.01%
2023/07/26	2	164.75	1	166.98	164.00	1	7,021	0.01%
2023/07/25	1	157.51	3	163.33	164.50	-2	6,878	-0.03%
2023/07/24	1	158.50	2	162.00	158.50	-1	6,735	-0.01%
2023/07/20	1	147.00	0	0.00	147.50	1	6,443	0.02%
2023/07/18	1	144.00	1	146.00	141.50	0	6,490	0.00%
2023/07/17	1	150.50	21	149.02	149.00	-20	6,392	-0.31%
2023/07/14	0	0.00	1	144.50	144.00	-1	6,242	-0.02%
2023/07/13	3	147.50	24	148.21	144.50	-21	6,123	-0.34%
2023/07/12	20	141.50	2	139.75	143.00	18	5,938	0.30%
2023/07/11	36	145.00	0	0.00	140.50	36	5,853	0.62%
2023/07/10	20	145.75	0	0.00	146.00	20	5,727	0.35%
2023/07/07	12	141.96	53	145.10	144.00	-41	5,747	-0.71%
2023/07/06	10	133.50	10.2	135.51	136.50	-0.2	5,326	0.00%
2023/07/05	24.2	132.66	6	132.50	131.00	18.2	5,329	0.34%
2023/07/04	1	133.00	2	135.00	133.50	-1	5,304	-0.02%
2023/07/03	0	0.00	30	139.17	137.50	-30	5,175	-0.58%
2023/06/30	36	131.08	15.5	133.23	136.00	20.5	4,961	0.41%
2023/06/29	3	122.00	50	128.52	129.50	-47	4,553	-1.03%
2023/06/28	0	0.00	4	116.25	118.00	-4	4,363	-0.09%
2023/06/27	0	111.73	0.9	113.38	113.00	-0.8	4,255	-0.02%
2023/06/26	0.1	111.50	0	0.00	112.50	0.1	4,252	0.00%
2023/06/21	0.1	111.50	13	111.88	112.00	-12.9	4,249	-0.30%
2023/06/20	0.2	111.25	0	0.00	112.50	0.2	4,249	0.00%
2023/06/19	1	112.50	0	0.00	112.50	1	4,251	0.02%
2023/06/16	0.5	113.00	0	0.00	113.00	0.5	4,261	0.01%
2023/06/14	2	111.00	2	108.50	111.00	0	4,242	0.00%
2023/06/12	0	0.00	4	113.63	112.50	-4	4,226	-0.09%
2023/06/09	0	0.00	7	115.43	116.00	-7	4,198	-0.17%
2023/06/07	10	112.25	1	112.50	112.50	9	4,176	0.22%
2023/06/06	3	109.83	1	110.50	110.00	2	4,162	0.05%
2023/06/01	2	109.00	2	110.50	111.00	0	4,174	0.00%
2023/05/31	1	109.00	1	109.00	109.00	0	4,137	0.00%
2023/05/30	0	0.00	2.2	110.42	109.50	-2.2	4,128	-0.05%
2023/05/29	7	108.71	28.1	109.37	109.50	-21.1	4,073	-0.52%
2023/05/26	0	0.00	31.5	103.41	103.00	-31.5	3,928	-0.80%
2023/05/25	6.1	98.63	0	0.00	98.60	6.1	3,868	0.16%
2023/05/24	1.1	99.45	1	98.90	98.60	0.1	3,857	0.00%
2023/05/23	11	103.27	6	103.00	101.00	5	3,851	0.13%
2023/05/22	10.2	100.35	2.1	102.93	102.50	8.1	3,926	0.21%
2023/05/19	1	98.00	6	99.27	98.00	-5	3,934	-0.13%
2023/05/18	1	100.00	1	99.50	99.70	0	3,932	0.00%
2023/05/17	0	101.50	3	99.70	100.00	-3	3,948	-0.08%
2023/05/16	0.3	99.26	0	0.00	98.90	0.3	3,959	0.01%
2023/05/15	1.1	98.35	3	98.30	98.20	-1.9	3,957	-0.05%
2023/05/11	2.7	100.41	25	100.80	100.00	-22.3	3,975	-0.56%
2023/05/10	1	103.50	0	0.00	103.50	1	3,949	0.03%
2023/05/09	12.4	105.02	0	0.00	103.00	12.4	3,939	0.31%
2023/05/08	16	110.25	1	110.50	109.00	15	3,971	0.38%
2023/05/05	10	115.00	0	0.00	114.00	10	3,883	0.26%
2023/05/04	0	0.00	2	116.50	117.50	-2	3,912	-0.05%
2023/05/03	1	112.50	3	115.50	116.00	-2	4,009	-0.05%
2023/05/02	0	0.00	3	113.33	113.50	-3	3,968	-0.08%
2023/04/27	6	109.83	0	0.00	108.50	6	4,030	0.15%
2023/04/26	5	109.00	1	109.00	111.00	4	4,020	0.10%
2023/04/25	12	110.50	2	114.00	109.00	10	4,004	0.25%
2023/04/24	7	113.21	10	113.55	113.50	-3	3,966	-0.08%
2023/04/21	4	115.13	4	116.25	115.00	0	3,934	0.00%
2023/04/20	1	119.50	6	118.17	114.50	-5	3,810	-0.13%
2023/04/19	3	117.50	21	118.57	115.50	-18	3,799	-0.47%
2023/04/18	3	117.50	6	117.33	114.00	-3	3,722	-0.08%
2023/04/17	10	116.10	10	116.20	115.50	0	3,711	0.00%
2023/04/13	8	114.75	1	111.50	112.50	7	3,634	0.19%
2023/04/12	19	105.50	32	111.36	112.50	-13	3,558	-0.37%
2023/04/11	0	0.00	2	103.50	106.00	-2	3,367	-0.06%
2023/04/10	10	106.15	32	105.25	105.00	-22	3,443	-0.64%
2023/04/07	10	100.86	42	101.80	102.50	-32	3,296	-0.97%
2023/04/06	4	96.78	5	97.38	98.00	-1	3,247	-0.03%
2023/03/31	10	93.50	1	94.30	94.60	9	3,358	0.27%
2023/03/30	6	91.88	5	92.66	92.40	1	3,436	0.03%
2023/03/29	12	93.65	2	97.50	93.60	10	3,410	0.29%
2023/03/28	2	96.80	21	96.51	96.50	-19	3,430	-0.55%
2023/03/27	2	97.60	50	97.30	97.30	-48	3,450	-1.39%
2023/03/24	0	0.00	5	99.00	99.00	-5	3,489	-0.14%
2023/03/23	0	0.00	16	99.02	99.00	-16	3,527	-0.45%
2023/03/22	20	99.18	8	98.50	98.30	12	3,549	0.34%
2023/03/20	2	98.90	12	98.30	99.50	-10	3,563	-0.28%
2023/03/17	0	97.40	0	0.00	97.60	0	3,593	0.00%
2023/03/15	1	98.20	0	0.00	97.90	1	3,776	0.03%
2023/03/14	0	0.00	1	99.50	99.50	-1	3,823	-0.03%
2023/03/13	6	100.50	6	101.50	102.00	0	3,864	0.00%
2023/03/10	2	99.75	0	0.00	98.50	2	3,921	0.05%
2023/03/08	0	105.50	0	0.00	105.00	0	3,900	0.00%
2023/03/07	10	107.00	1	106.50	107.00	9	3,966	0.23%
2023/03/01	0	0.00	1	105.00	104.50	-1	4,002	-0.02%
2023/02/23	0	0.00	0	106.50	106.50	0	4,187	0.00%
2023/02/22	1	106.00	2	105.25	106.00	-1	4,189	-0.02%
2023/02/21	11	105.68	6	105.33	105.50	5	4,176	0.12%
2023/02/20	2	106.75	15	105.43	106.50	-13	4,187	-0.31%
2023/02/17	0	103.00	3	102.50	102.50	-3	4,128	-0.07%
2023/02/16	11	99.10	0	0.00	99.00	11	4,124	0.27%
2023/02/15	2	101.00	1	100.50	100.00	1	4,121	0.02%
2023/02/14	5	98.50	2	97.90	99.00	3	4,113	0.07%
2023/02/13	11	97.51	0	0.00	96.90	11	4,129	0.27%
2023/02/09	1	98.20	0	0.00	97.70	1	4,117	0.02%
2023/02/08	26	98.46	1	99.80	98.40	25	4,093	0.61%
2023/02/07	0	0.00	1	99.60	99.50	-1	4,073	-0.02%
2023/02/06	10	101.97	3	102.50	99.60	7	4,063	0.17%
2023/02/03	0	0.00	1	105.00	105.00	-1	3,971	-0.03%
2023/02/02	0	0.00	7	107.00	105.50	-7	4,028	-0.17%
2023/02/01	5	107.00	1	106.00	105.00	4	3,987	0.10%
2023/01/31	2	98.70	7	98.59	99.10	-5	3,898	-0.13%
2023/01/17	0	0.00	7	95.00	95.00	-7	4,001	-0.17%
2023/01/10	6	93.50	8	93.15	93.30	-2	4,159	-0.05%
2023/01/09	0	0.00	7	92.77	93.30	-7	4,100	-0.17%
2023/01/06	2	90.10	1	90.00	89.80	1	4,022	0.02%
2023/01/05	3	90.23	0	0.00	89.50	3	4,011	0.07%
2023/01/04	2	91.75	1	92.40	91.70	1	3,978	0.03%
2023/01/03	0	0.00	5	90.90	90.90	-5	3,951	-0.13%
2022/12/30	5	90.42	4	88.60	88.60	1	3,912	0.03%
2022/12/29	21	89.97	17	90.88	90.80	4	3,854	0.10%
2022/12/28	0	0.00	5	91.22	91.90	-5	3,763	-0.13%
2022/12/27	0	0.00	2	87.80	88.00	-2	3,626	-0.06%
2022/12/26	6	86.53	3	86.73	86.20	3	3,627	0.08%
2022/12/23	6	90.68	1	89.50	88.90	5	3,619	0.14%
2022/12/22	0	0.00	6	89.48	90.00	-6	3,537	-0.17%
2022/12/21	15	84.30	2	83.70	83.70	13	3,507	0.37%
2022/12/20	3	84.17	1	81.70	81.70	2	3,520	0.06%
2022/12/19	35	87.47	0	0.00	85.50	35	3,524	0.99%
2022/12/16	106	89.53	0	0.00	87.70	106	3,573	2.97%	大買/鉅額交易
2022/12/15	11	90.77	5	91.14	90.90	6	3,556	0.17%
2022/12/14	1	88.90	3	90.20	90.30	-2	3,528	-0.06%
2022/12/13	0	0.00	3	88.63	87.80	-3	3,500	-0.09%
2022/12/12	4	87.43	11	88.27	88.30	-7	3,484	-0.20%
2022/12/09	16	88.53	0	0.00	88.50	16	3,476	0.46%
2022/12/08	1	89.60	22	87.83	90.00	-21	3,421	-0.61%
2022/12/07	7	87.84	6	86.58	85.90	1	3,324	0.03%
2022/12/06	1	91.00	4	90.60	90.20	-3	3,217	-0.09%
2022/12/05	6	88.98	6	90.08	88.80	0	3,152	0.00%
2022/12/02	24	88.74	21	88.45	88.70	3	3,095	0.10%
2022/12/01	9	84.80	3	85.67	85.70	6	3,011	0.20%
2022/11/30	3	84.67	0	0.00	85.00	3	2,989	0.10%
2022/11/29	4	83.55	12	85.10	85.10	-8	2,969	-0.27%
2022/11/28	1	79.90	0	0.00	82.50	1	2,896	0.03%
2022/11/25	5	80.90	3	82.40	80.50	2	2,882	0.07%
2022/11/24	7	82.10	0	0.00	82.50	7	2,859	0.24%
2022/11/23	5	82.40	0	0.00	82.10	5	2,838	0.18%
2022/11/22	15	83.53	0	0.00	82.90	15	2,816	0.53%
2022/11/21	2	84.60	15	84.07	86.30	-13	2,738	-0.47%
2022/11/18	12	80.73	0	0.00	79.50	12	2,648	0.45%
2022/11/17	2	81.95	1	82.20	82.00	1	2,654	0.04%
2022/11/16	10	80.49	9	82.13	81.90	1	2,656	0.04%
2022/11/15	6	81.85	3	82.90	81.80	3	2,614	0.11%
2022/11/14	5	81.44	8	80.50	81.70	-3	2,645	-0.11%
2022/11/11	5	78.98	0	0.00	78.50	5	2,801	0.18%
2022/11/10	0	0.00	4	80.03	79.60	-4	3,002	-0.13%
2022/11/09	4	79.25	0	0.00	78.30	4	3,016	0.13%
2022/11/08	13	79.58	0	0.00	80.20	13	2,979	0.44%
2022/11/07	0	0.00	4	79.50	79.40	-4	2,957	-0.14%
2022/11/03	6	78.53	0	0.00	78.40	6	2,957	0.20%
2022/11/02	5	78.20	0	0.00	78.70	5	2,941	0.17%
2022/11/01	1	77.80	3	78.87	78.90	-2	2,928	-0.07%
2022/10/31	8	77.44	1	78.20	77.00	7	2,895	0.24%
2022/10/28	1	81.40	1	80.70	80.80	0	2,838	0.00%
2022/10/27	2	79.50	4	79.85	81.20	-2	2,823	-0.07%
2022/10/26	2	79.15	2	79.80	80.00	0	2,780	0.00%
2022/10/25	10	77.83	9	78.47	80.00	1	2,724	0.04%
2022/10/24	7	75.40	9	75.91	78.10	-2	2,582	-0.08%
2022/10/21	1	73.60	0	0.00	73.60	1	2,496	0.04%
2022/10/19	10	68.85	0	0.00	70.40	10	2,376	0.42%
2022/10/13	0	0.00	3	63.97	63.40	-3	2,375	-0.13%
2022/10/04	1	64.20	0	0.00	65.40	1	2,561	0.04%
2022/09/29	0	0.00	2	62.10	62.10	-2	2,542	-0.08%
2022/09/28	2	64.85	18	62.93	63.00	-16	2,539	-0.63%
2022/09/27	3	65.53	8	65.95	66.80	-5	2,548	-0.20%
2022/09/26	0	0.00	14	66.70	66.40	-14	2,544	-0.55%
2022/09/23	6	72.58	10	70.65	70.40	-4	2,556	-0.16%
2022/09/22	3	77.23	5	76.30	76.20	-2	2,561	-0.08%
2022/09/21	2	78.30	2	80.00	78.30	0	2,574	0.00%
2022/09/19	0	0.00	2	80.80	80.80	-2	2,673	-0.07%
2022/09/16	2	82.50	2	82.15	81.90	0	2,731	0.00%
2022/09/15	0	0.00	1	83.20	82.80	-1	2,743	-0.04%
2022/09/14	0	0.00	2	82.50	82.50	-2	2,775	-0.07%
2022/09/13	1	83.60	1	84.30	83.50	0	2,794	0.00%
2022/09/12	1	80.80	1	83.20	83.70	0	2,837	0.00%
2022/09/07	0	0.00	4	80.83	80.50	-4	2,967	-0.13%
2022/09/06	5	82.38	5	82.02	82.00	0	3,156	0.00%
2022/09/05	1	83.40	0	0.00	83.00	1	3,182	0.03%
2022/09/01	0	0.00	1	85.30	85.30	-1	3,198	-0.03%
2022/08/26	0	0.00	1	86.10	86.10	-1	3,237	-0.03%
2022/08/24	1	88.10	0	0.00	88.20	1	3,225	0.03%
2022/08/23	4	86.90	2	86.50	86.60	2	3,215	0.06%
2022/08/22	7	85.46	6	86.20	86.20	1	3,253	0.03%
2022/08/19	11	84.44	3	86.03	86.50	8	3,243	0.25%
2022/08/18	16	83.16	1	82.10	83.90	15	3,198	0.47%
2022/08/17	13.7	89.89	2	91.30	88.00	11.7	3,013	0.39%
2022/08/16	0	0.00	1	98.20	97.70	-1	2,843	-0.04%
2022/08/10	0	0.00	1	102.00	101.00	-1	2,940	-0.03%
2022/08/09	0	0.00	1	101.50	101.00	-1	2,968	-0.03%
2022/08/08	0	0.00	2.2	100.00	100.00	-2.2	3,027	-0.07%
2022/08/05	1	98.60	1	98.70	98.90	0	3,159	0.00%
2022/08/04	2.2	97.97	1	95.50	97.20	1.2	3,186	0.04%
2022/08/02	1.3	99.77	0	0.00	98.90	1.3	3,214	0.04%
2022/08/01	3	103.17	0	0.00	101.50	3	3,236	0.09%
2022/07/27	1	99.80	1	101.00	101.00	0	3,344	0.00%
2022/07/25	1	99.30	1	101.00	100.00	0	3,457	0.00%
2022/07/22	1	99.20	4	100.00	98.00	-3	3,576	-0.08%
2022/07/20	1	97.80	1	97.40	97.40	0	4,535	0.00%
2022/07/19	3	96.40	0	0.00	97.40	3	4,609	0.07%
2022/07/15	0	0.00	1	94.50	94.40	-1	4,720	-0.02%
2022/07/14	7	95.11	5	95.20	96.30	2	4,833	0.04%
2022/07/12	10	98.75	9	98.30	98.00	1	5,311	0.02%
2022/07/08	2	104.50	0	0.00	105.00	2	6,030	0.03%
2022/07/06	4	109.00	1	109.00	106.50	3	6,132	0.05%
2022/07/05	6	113.00	5	112.50	112.50	1	6,141	0.02%
2022/07/01	0	0.00	17	109.38	109.00	-17	6,082	-0.28%
2022/06/30	5	111.30	9	112.06	110.50	-4	6,034	-0.07%
2022/06/29	0	0.00	2	109.02	110.50	-2	6,062	-0.03%
2022/06/28	5	108.30	1	110.00	108.50	4	6,091	0.07%
2022/06/27	2	106.50	2	107.75	108.00	0	6,062	0.00%
2022/06/24	0	0.00	5	104.10	107.50	-5	6,191	-0.08%
2022/06/23	0	101.00	0	0.00	101.50	0	6,235	0.00%
2022/06/22	10.1	100.05	10	100.00	99.70	0.1	6,360	0.00%
2022/06/21	0	0.00	1	99.80	101.00	-1	6,577	-0.02%
2022/06/17	4	100.35	4	101.00	101.00	0	6,524	0.00%
2022/06/16	1	106.56	2	106.00	105.50	-1	6,414	-0.01%
2022/06/15	10	112.55	2	111.25	108.00	8	6,386	0.13%
2022/06/14	1	109.50	1	110.00	110.00	0	6,176	0.00%
2022/06/13	0	113.50	1	112.00	112.00	-1	6,137	-0.02%
2022/06/10	2	114.25	1	113.50	113.50	1	6,130	0.02%
2022/06/09	0	0.00	1	115.00	114.50	-1	6,112	-0.02%
2022/06/08	1	113.50	0	0.00	113.50	1	6,089	0.02%
2022/06/06	2	113.50	0	0.00	113.00	2	6,101	0.03%
2022/06/02	0	0.00	7	112.50	112.50	-7	6,122	-0.11%
2022/05/30	3	115.50	9	116.50	116.50	-6	6,120	-0.10%
2022/05/27	1	113.50	0	0.00	113.00	1	6,065	0.02%
2022/05/26	1	115.50	0	0.00	112.50	1	6,065	0.02%
2022/05/25	1	115.00	0	0.00	115.00	1	6,042	0.02%
2022/05/24	1	117.00	1	118.00	114.50	0	6,028	0.00%
2022/05/20	0	0.00	2	121.00	117.50	-2	5,961	-0.03%
2022/05/19	2	116.00	0	0.00	119.00	2	5,901	0.03%
2022/05/18	0	0.00	3	121.00	120.00	-3	5,866	-0.05%
2022/05/17	0	0.00	1	118.00	118.50	-1	5,839	-0.02%
2022/05/16	7	117.00	6	117.50	118.50	1	5,809	0.02%
2022/05/13	5	116.60	2	120.00	116.00	3	5,750	0.05%
2022/05/12	1	113.50	1	112.00	112.00	0	5,612	0.00%
2022/05/11	4	117.75	2	115.75	115.50	2	5,588	0.04%
2022/05/10	0	0.00	0	116.00	117.50	0	5,551	0.00%
2022/05/09	2	117.25	2	117.25	116.00	0	5,528	0.00%
2022/05/06	0	0.00	1	120.00	119.50	-1	5,498	-0.02%
2022/05/05	4	123.00	1	122.00	122.00	3	5,479	0.05%
2022/05/04	7	121.64	35	120.37	120.50	-28	5,462	-0.51%
2022/05/03	3	125.67	16	123.50	123.50	-13	5,418	-0.24%
2022/04/29	2	126.00	10	126.05	127.50	-8	5,388	-0.15%
2022/04/28	12	129.75	19	126.58	125.00	-7	5,336	-0.13%
2022/04/27	5	130.90	7	131.71	134.00	-2	5,177	-0.04%
2022/04/26	54	132.70	32.1	133.36	133.50	21.9	5,001	0.44%
2022/04/25	1	127.00	2	127.25	127.50	-1	4,210	-0.02%
2022/04/22	3	128.17	10	128.05	128.50	-7	4,124	-0.17%
2022/04/21	4	130.63	4	131.38	127.50	0	4,080	0.00%
2022/04/20	23.1	132.44	22	130.05	131.00	1.1	4,037	0.03%
2022/04/19	4	133.13	4	133.75	133.50	0	3,920	0.00%
2022/04/18	40	131.79	25	132.92	132.50	15	3,801	0.39%
2022/04/15	10	130.05	36	131.36	130.50	-26	3,517	-0.74%
2022/04/14	11	122.41	43.1	122.20	124.00	-32.1	3,058	-1.05%
2022/04/13	1.1	117.47	0	117.50	117.50	1	2,849	0.04%
2022/04/12	2	117.74	0	0.00	118.50	2	2,793	0.07%
2022/04/11	7	117.00	2	117.50	115.00	5	2,716	0.18%
2022/04/08	4	116.00	0	0.00	116.50	4	2,684	0.15%
2022/04/07	8	114.50	8	114.50	112.00	0	2,655	0.00%
2022/04/06	3	115.17	0	0.00	115.00	3	2,628	0.11%
2022/04/01	1	115.00	3	115.83	115.50	-2	2,591	-0.08%
2022/03/31	4	112.50	35	111.00	111.00	-31	2,490	-1.24%
2022/03/30	5	112.90	0	0.00	112.50	5	2,432	0.21%
2022/03/29	25	115.12	2	114.50	113.50	23	2,388	0.96%
2022/03/28	0	0.00	3	121.00	121.50	-3	2,230	-0.13%
2022/03/25	2	116.50	2	117.00	119.00	0	2,145	0.00%
2022/03/24	32	117.86	20	118.07	119.50	12	2,259	0.53%
2022/03/23	3	111.50	0	0.00	111.50	3	2,226	0.13%
2022/03/22	0	0.00	4	111.13	112.00	-4	2,223	-0.18%
2022/03/21	0	0.00	0	110.50	109.50	0	2,209	0.00%
2022/03/18	1	108.50	3	109.83	109.00	-2	2,212	-0.09%
2022/03/16	1	106.00	0	106.00	106.50	1	2,207	0.04%
2022/03/15	1	107.50	0	0.00	105.50	1	2,207	0.05%
2022/03/09	1	105.00	0	0.00	105.50	1	2,212	0.05%
2022/03/08	1	107.50	0	0.00	105.00	1	2,187	0.05%
2022/03/07	7	109.21	1	109.50	108.00	6	2,158	0.28%
2022/03/04	68	112.02	1	114.00	112.00	67	2,133	3.14%
2022/03/03	0	0.00	3.1	113.03	114.00	-3.1	2,133	-0.15%
2022/02/25	0	110.00	2	108.50	108.50	-2	2,217	-0.09%
2022/02/24	0	0.00	1	109.50	108.50	-1	2,224	-0.04%
2022/02/23	1	111.50	0	0.00	111.50	1	2,224	0.04%
2022/02/22	0	0.00	1.5	112.00	111.50	-1.5	2,257	-0.07%
2022/02/21	1.5	114.17	0	0.00	113.50	1.5	2,253	0.07%
2022/02/17	2	110.50	0	0.00	110.50	2	2,241	0.09%
2022/02/16	2	109.50	0	0.00	109.50	2	2,266	0.09%
2022/02/15	8	109.44	0	0.00	108.50	8	2,287	0.35%
2022/02/10	1.1	112.00	0	0.00	112.00	1.1	2,366	0.05%
2022/02/09	3	110.50	0	0.00	110.50	3	2,447	0.12%
2022/02/08	1	110.50	0	0.00	110.50	1	2,457	0.04%
2022/01/26	0	106.00	0	0.00	106.00	0	2,482	0.00%
2022/01/24	0	0.00	4	108.50	109.00	-4	2,524	-0.16%
2022/01/20	1	112.50	0	0.00	113.50	1	2,657	0.04%
2022/01/18	4	116.00	0	0.00	115.50	4	2,674	0.15%
2022/01/12	0	0.00	8	115.06	116.00	-8	2,715	-0.29%
2022/01/10	3	119.00	15	118.93	121.00	-12	2,728	-0.44%
2022/01/07	1	115.50	3	117.33	116.50	-2	2,746	-0.07%
2022/01/06	0	0.00	10	113.55	114.50	-10	2,795	-0.36%
2022/01/03	0	0.00	2	113.50	114.00	-2	3,122	-0.06%
2021/12/30	1	110.50	0	0.00	110.50	1	3,396	0.03%
2021/12/28	1	109.50	1	110.00	110.50	0	4,345	0.00%
2021/12/27	1	110.50	0	0.00	110.50	1	4,786	0.02%
2021/12/24	0	0.00	1	110.50	110.50	-1	5,362	-0.02%
2021/12/23	3	112.50	0	0.00	111.50	3	5,554	0.05%
2021/12/22	2	113.25	0	0.00	112.00	2	5,612	0.04%
2021/12/21	1	113.50	1	114.00	114.00	0	5,597	0.00%
2021/12/20	15	117.73	22	117.02	114.00	-7	5,569	-0.13%
2021/12/17	8	116.38	22	117.32	116.50	-14	5,313	-0.26%
2021/12/16	0	0.00	3	110.50	111.00	-3	5,099	-0.06%
2021/12/15	0	0.00	8	108.50	109.00	-8	5,101	-0.16%
2021/12/10	2	109.50	3	108.50	108.50	-1	5,104	-0.02%
2021/12/09	10	110.00	0	0.00	110.00	10	5,102	0.20%
2021/12/07	0	0.00	6	110.00	111.00	-6	5,148	-0.12%
2021/12/02	0	0.00	5	112.00	110.00	-5	5,170	-0.10%
2021/11/24	0	0.00	2	115.00	112.00	-2	5,212	-0.04%
2021/11/22	0	0.00	1	110.00	109.50	-1	5,143	-0.02%
2021/11/19	1	112.00	1	111.50	111.50	0	5,154	0.00%
2021/11/18	3	107.67	4	107.38	109.00	-1	5,126	-0.02%
2021/11/15	1	109.50	0	0.00	109.00	1	5,155	0.02%
2021/11/12	1	111.00	0	0.00	111.00	1	5,142	0.02%
2021/11/11	2	112.75	1	112.50	112.50	1	5,132	0.02%
2021/11/10	0	0.00	5	114.50	114.00	-5	5,123	-0.10%
2021/11/09	1	114.00	1	114.00	114.50	0	5,111	0.00%
2021/11/08	5	114.80	6	115.17	114.00	-1	5,101	-0.02%
2021/11/03	1	113.00	0	0.00	112.00	1	5,088	0.02%
2021/11/02	2	112.00	0	0.00	111.50	2	5,088	0.04%
2021/11/01	10	117.00	3	117.00	115.00	7	5,076	0.14%
2021/10/29	0	0.00	2	114.25	113.00	-2	5,063	-0.04%
2021/10/28	8.5	111.41	4	113.13	114.00	4.5	5,017	0.09%
2021/10/26	2	106.75	1	106.00	106.00	1	4,881	0.02%
2021/10/25	1	105.50	0	0.00	105.50	1	4,873	0.02%
2021/10/22	1	106.00	0	0.00	105.50	1	4,896	0.02%
2021/10/21	1	107.00	1	109.00	108.00	0	4,909	0.00%
2021/10/20	1	108.00	1	108.50	106.50	0	4,874	0.00%
2021/10/19	2	108.25	4	108.13	108.00	-2	4,845	-0.04%
2021/10/18	6	108.58	3	108.33	107.50	3	4,837	0.06%
2021/10/15	5	108.30	4	108.63	110.50	1	4,826	0.02%
2021/10/14	16	111.78	0	0.00	111.50	16	4,733	0.34%
2021/10/13	6	114.92	5	116.30	118.00	1	4,607	0.02%
2021/10/12	7	118.36	4	121.75	113.00	3	4,523	0.07%
2021/10/08	4	122.88	7	121.14	121.00	-3	4,420	-0.07%
2021/10/07	9	119.28	4	119.00	123.50	5	4,316	0.12%
2021/10/06	33	125.06	40	127.84	122.00	-7	4,053	-0.17%
2021/10/05	5	119.50	15	121.87	123.50	-10	3,406	-0.29%
2021/10/04	18	116.72	19	121.03	121.50	-1	3,164	-0.03%
2021/10/01	31	119.63	33	115.76	113.00	-2	2,791	-0.07%
2021/09/30	3	114.50	32	113.91	116.50	-29	2,257	-1.28%
2021/09/29	6	108.58	26	106.90	106.00	-20	2,115	-0.95%
2021/09/23	1	102.50	0	0.00	102.00	1	2,481	0.04%
2021/09/10	1	109.00	1	111.00	109.50	0	3,531	0.00%
2021/09/09	0	0.00	10	106.25	106.50	-10	3,588	-0.28%
2021/09/07	1	107.00	0	0.00	107.00	1	4,045	0.02%
2021/09/06	1	107.50	0	0.00	106.50	1	4,273	0.02%
2021/08/31	0	0.00	11	113.45	112.00	-11	5,146	-0.21%
2021/08/27	0	0.00	1	113.50	113.00	-1	5,559	-0.02%
2021/08/26	3	117.50	3	117.83	115.00	0	5,594	0.00%
2021/08/25	1	112.00	0	0.00	114.50	1	5,636	0.02%
2021/08/23	2	109.00	0	0.00	109.50	2	5,800	0.03%
2021/08/20	3	108.33	1	109.00	108.50	2	5,868	0.03%
2021/08/19	2	111.75	0	0.00	110.00	2	5,888	0.03%
2021/08/17	0	0.00	5	113.90	112.50	-5	5,908	-0.08%
2021/08/16	10	113.00	0	0.00	113.00	10	5,915	0.17%
2021/08/13	0	0.00	10	116.00	116.00	-10	5,921	-0.17%
2021/08/11	1	115.50	1	114.50	114.50	0	5,995	0.00%
2021/08/10	2	116.25	6	115.50	115.50	-4	6,044	-0.07%
2021/08/09	0	0.00	1	121.50	119.50	-1	6,130	-0.02%
2021/08/06	2	116.50	1	117.00	116.50	1	6,187	0.02%
2021/08/05	1	118.00	0	0.00	119.00	1	6,271	0.02%
2021/08/04	6	119.67	3	120.00	118.50	3	6,460	0.05%
2021/08/02	0	0.00	1	123.00	124.00	-1	6,996	-0.01%
2021/07/30	1	121.50	0	0.00	121.50	1	7,098	0.01%
2021/07/29	3	121.83	0	0.00	122.00	3	7,252	0.04%
2021/07/28	0	0.00	2	123.00	123.00	-2	7,292	-0.03%
2021/07/27	2	124.50	0	0.00	121.00	2	7,352	0.03%
2021/07/26	1	126.00	0	0.00	125.00	1	7,485	0.01%
2021/07/23	3	126.33	9	126.50	126.50	-6	7,531	-0.08%
2021/07/22	2	129.50	2	127.00	126.50	0	7,517	0.00%
2021/07/21	2	127.75	2	132.00	127.50	0	7,536	0.00%
2021/07/20	5	129.00	3	130.67	129.00	2	7,521	0.03%
2021/07/19	0	0.00	4	130.00	129.50	-4	7,501	-0.05%
2021/07/16	3	129.17	1.1	129.20	128.00	1.9	7,575	0.03%
2021/07/15	1	130.00	0	0.00	131.00	1	7,606	0.01%
2021/07/14	0	0.00	10	127.00	126.50	-10	7,680	-0.13%
2021/07/13	3	126.00	0	0.00	126.00	3	7,810	0.04%
2021/07/12	2	129.50	2	129.50	129.00	0	7,844	0.00%
2021/07/09	3	129.83	0	130.50	129.00	3	7,879	0.04%
2021/07/08	5	130.30	83	130.75	133.50	-78	7,911	-0.99%
2021/07/07	4	131.50	49	131.21	130.50	-45	7,908	-0.57%
2021/07/06	21	135.45	1	136.00	134.00	20	7,945	0.25%
2021/07/05	135	137.84	33	135.45	136.00	102	7,924	1.29%	大買/鉅額交易
2021/07/02	2	133.25	3	133.17	133.50	-1	7,828	-0.01%
2021/07/01	30	130.25	78	131.63	129.50	-48	7,797	-0.62%
2021/06/30	4	133.75	3	134.83	134.00	1	7,705	0.01%
2021/06/29	76	132.51	15.1	132.05	131.50	60.9	7,616	0.80%
2021/06/28	5	132.10	0	0.00	131.50	5	7,515	0.07%
2021/06/25	1.1	134.32	26	133.62	131.50	-24.9	7,436	-0.33%
2021/06/24	0	0.00	4	135.50	134.50	-4	7,399	-0.05%
2021/06/23	4	140.50	4	138.50	134.00	0	7,310	0.00%
2021/06/22	32	140.53	9	139.94	137.50	23	7,170	0.32%
2021/06/21	14	131.93	6	133.08	133.50	8	6,799	0.12%
2021/06/18	0	0.00	34	132.26	132.50	-34	6,703	-0.51%
2021/06/17	112	133.48	112	131.99	132.50	0	6,614	0.00%	大買/大賣/
2021/06/16	109	131.07	126	134.42	132.50	-17	6,410	-0.27%	大買/大賣/
2021/06/15	7	129.86	82	129.11	130.00	-75	6,149	-1.22%
2021/06/11	93	128.81	35	128.33	124.50	58	5,929	0.98%
2021/06/10	6	123.75	44	120.34	121.50	-38	5,562	-0.68%
2021/06/09	40	118.70	66	120.70	123.50	-26	5,306	-0.49%
2021/06/08	2	113.25	1	113.00	112.50	1	5,065	0.02%
2021/06/07	5	112.30	0	0.00	111.50	5	5,059	0.10%
2021/06/04	28	119.20	125	124.19	116.00	-97	4,986	-1.95%	大賣/
2021/06/03	0	0.00	3	116.17	116.00	-3	4,642	-0.06%
2021/06/02	72	115.99	4	115.50	115.00	68	4,624	1.47%
2021/05/31	41	112.49	202	112.29	110.50	-161	4,564	-3.53%	大賣/鉅額交易
2021/05/28	198	107.68	320	107.53	106.00	-122	4,450	-2.74%	大買/大賣/鉅額交易
2021/05/27	11	105.77	0	0.00	105.50	11	4,400	0.25%
2021/05/26	28	104.50	70	104.50	104.50	-42	4,505	-0.93%
2021/05/25	3	103.67	250	103.02	103.50	-247	4,499	-5.49%	大賣/鉅額交易
2021/05/24	2	103.00	1	103.00	103.50	1	4,519	0.02%
2021/05/20	5	104.80	0	0.00	101.50	5	4,619	0.11%
2021/05/19	2	106.75	6	108.17	106.00	-4	4,617	-0.09%
2021/05/18	1	100.50	4	103.50	104.50	-3	4,604	-0.07%
2021/05/17	31	97.33	11	101.15	95.50	20	4,577	0.44%
2021/05/14	184	109.90	4	108.00	106.00	180	4,465	4.03%	大買/鉅額交易
2021/05/13	18	101.53	24	107.15	106.00	-6	4,390	-0.14%
2021/05/12	34	106.46	107	105.98	105.50	-73	4,288	-1.70%	大賣/
2021/05/11	4	119.13	3	119.67	116.00	1	4,090	0.02%
2021/05/10	2	122.50	19	123.58	122.50	-17	3,867	-0.44%
2021/05/07	102	116.03	4	117.25	116.50	98	3,558	2.75%	大買/
2021/05/06	421	118.99	9	115.22	119.00	412	3,469	11.87%	大買/鉅額交易
2021/05/05	0	0.00	3	111.17	109.00	-3	3,343	-0.09%
2021/05/04	9	109.11	11	108.77	106.50	-2	3,356	-0.06%
2021/05/03	9	115.33	178	114.48	112.00	-169	3,386	-4.99%	大賣/鉅額交易
2021/04/29	353	115.94	352.2	115.46	116.00	0.8	3,283	0.02%	大買/大賣/
2021/04/28	3	113.50	1	113.50	113.50	2	3,255	0.06%
2021/04/27	18	115.78	175	113.50	114.00	-157	3,268	-4.80%	大賣/鉅額交易
2021/04/26	365	114.30	4	113.50	115.00	361	3,267	11.05%	大買/鉅額交易
2021/04/23	1	112.00	10	112.00	112.00	-9	3,305	-0.27%
2021/04/22	5.2	116.73	2	114.50	112.00	3.2	3,332	0.10%
2021/04/21	5.1	116.52	5	116.50	116.50	0.1	3,284	0.00%
2021/04/20	8	118.00	9	118.22	117.50	-1	3,261	-0.03%
2021/04/19	7	118.93	33	116.91	119.00	-26	3,242	-0.80%
2021/04/16	9	114.89	21	115.26	114.00	-12	3,150	-0.38%
2021/04/15	1	113.00	3	113.33	112.00	-2	3,155	-0.06%
2021/04/14	3	108.33	3	114.00	110.50	0	3,196	0.00%
2021/04/13	12	112.88	3	114.33	110.50	9	3,157	0.29%
2021/04/12	8	108.63	17	110.59	112.00	-9	3,162	-0.28%
2021/04/09	5	108.50	3	108.00	108.00	2	3,138	0.06%
2021/04/08	6	110.92	6	109.92	110.50	0	3,123	0.00%
2021/04/07	1	106.50	0	0.00	108.00	1	3,132	0.03%
2021/04/06	10	107.50	2	106.00	106.50	8	3,160	0.25%
2021/04/01	1	105.50	0	0.00	106.00	1	3,207	0.03%
2021/03/31	3	107.50	0	0.00	106.00	3	3,224	0.09%
2021/03/30	1	108.50	1	108.50	108.50	0	3,245	0.00%
2021/03/26	4	105.63	0	0.00	105.50	4	3,391	0.12%
2021/03/25	8	105.31	4	104.50	105.00	4	3,485	0.11%
2021/03/24	7	108.07	0	0.00	106.00	7	3,537	0.20%
2021/03/23	4	110.38	0	0.00	109.50	4	3,558	0.11%
2021/03/22	0	0.00	8	111.00	111.00	-8	3,572	-0.22%
2021/03/19	2	111.50	4	111.50	111.50	-2	3,659	-0.05%
2021/03/18	1	115.00	1	113.50	113.50	0	3,700	0.00%
2021/03/17	2	113.00	1	113.50	114.00	1	3,728	0.03%
2021/03/16	13	112.50	0	0.00	112.00	13	3,793	0.34%
2021/03/15	1	113.00	0	0.00	112.50	1	3,836	0.03%
2021/03/11	0	0.00	10	113.50	113.50	-10	3,876	-0.26%
2021/03/10	0	0.00	3	113.50	113.50	-3	3,905	-0.08%
2021/03/09	0	0.00	5	111.50	111.50	-5	3,947	-0.13%
2021/03/08	0	0.00	1	111.00	110.50	-1	3,991	-0.03%
2021/03/05	6	112.00	0	0.00	112.00	6	4,015	0.15%
2021/03/04	9	113.94	0	0.00	113.00	9	4,113	0.22%
2021/03/02	2	116.50	1	115.50	113.50	1	4,227	0.02%
2021/02/26	19	117.47	22	118.75	114.00	-3	4,366	-0.07%
2021/02/24	3	114.50	2	114.50	114.00	1	4,359	0.02%
2021/02/23	11	115.86	2	115.50	115.50	9	4,389	0.21%
2021/02/22	7	114.57	13	113.73	115.00	-6	4,366	-0.14%
2021/02/19	2	109.50	3	110.67	111.50	-1	4,314	-0.02%
2021/02/18	3	111.17	4	109.88	109.50	-1	4,362	-0.02%
2021/02/17	1	106.00	5	106.60	108.00	-4	4,402	-0.09%
2021/02/05	4	103.88	0	0.00	103.50	4	4,388	0.09%
2021/02/04	1	102.50	7	104.21	105.00	-6	4,417	-0.14%
2021/02/03	3	103.33	3	104.83	102.00	0	4,432	0.00%
2021/02/02	3.4	103.06	0	0.00	103.00	3.4	4,487	0.08%
2021/02/01	4.6	101.07	5	104.10	104.00	-0.4	4,622	-0.01%
2021/01/29	2	102.50	3	103.00	100.50	-1	4,630	-0.02%
2021/01/28	1	103.50	0	0.00	104.00	1	4,753	0.02%
2021/01/27	5	107.00	2	106.50	106.50	3	4,791	0.06%
2021/01/26	3	108.33	3	108.33	109.00	0	4,830	0.00%
2021/01/25	4	108.63	14	108.50	110.50	-10	4,821	-0.21%
2021/01/22	7	103.71	11	104.45	105.00	-4	4,748	-0.08%
2021/01/21	3	101.17	4	100.63	100.50	-1	4,716	-0.02%
2021/01/20	7	101.14	0	0.00	100.00	7	4,804	0.15%
2021/01/19	0	0.00	4	105.00	103.00	-4	4,809	-0.08%
2021/01/18	1	103.00	2	103.00	102.50	-1	4,802	-0.02%
2021/01/15	11.2	101.46	1	101.50	100.50	10.2	4,794	0.21%
2021/01/13	1	103.00	24	102.50	102.50	-23	4,830	-0.48%
2021/01/12	5	102.70	5	101.50	101.50	0	4,904	0.00%
2021/01/11	11	105.59	10	105.90	106.00	1	4,880	0.02%
2021/01/08	12	109.92	2	112.50	109.00	10	4,914	0.20%
2021/01/07	2	111.50	26	111.69	113.50	-24	4,952	-0.48%
2021/01/06	1	106.00	0	0.00	106.50	1	5,136	0.02%
2021/01/05	2.5	109.40	1	111.00	110.00	1.5	5,662	0.03%
2021/01/04	12	105.79	4	108.63	109.50	8	5,885	0.14%
2020/12/31	1	108.00	0	0.00	107.00	1	5,926	0.02%
2020/12/30	11	108.05	0	0.00	109.00	11	6,274	0.18%
2020/12/29	14	109.50	16	109.66	109.00	-2	6,638	-0.03%
2020/12/28	9	109.67	10	110.50	110.00	-1	6,673	-0.01%
2020/12/25	10	113.05	0	0.00	112.50	10	6,715	0.15%
2020/12/24	17	113.35	0	0.00	113.00	17	6,845	0.25%
2020/12/23	1	113.00	0	0.00	113.50	1	7,092	0.01%
2020/12/22	37	117.82	20	120.20	113.50	17	7,963	0.21%
2020/12/21	8	117.81	26	116.58	118.50	-18	7,993	-0.23%
2020/12/18	10	113.50	20	114.10	112.00	-10	8,037	-0.12%
2020/12/17	2	110.25	4	110.50	110.50	-2	8,124	-0.02%
2020/12/16	0.2	113.50	2	113.75	114.00	-1.8	8,311	-0.02%
2020/12/15	2	115.25	33	112.92	111.50	-31	8,619	-0.36%
2020/12/14	4	117.25	4	117.25	116.50	0	8,628	0.00%
2020/12/11	6	120.50	1	121.50	120.00	5	8,708	0.06%
2020/12/10	6	122.33	3	122.67	121.50	3	8,802	0.03%
2020/12/09	3	122.50	0	0.00	122.00	3	9,052	0.03%
2020/12/07	26	122.69	1	122.50	122.50	25	9,957	0.25%
2020/12/04	7	124.64	0	0.00	124.00	7	10,280	0.07%
2020/12/03	2	126.50	0	0.00	126.00	2	10,551	0.02%
2020/12/02	10	126.70	0	0.00	126.00	10	11,057	0.09%
2020/12/01	8	129.00	0	0.00	128.50	8	11,168	0.07%
2020/11/30	2.8	131.79	8	132.56	130.50	-5.2	11,330	-0.05%
2020/11/27	21	128.38	3	128.50	129.00	18	11,394	0.16%
2020/11/26	11.5	127.20	1	128.50	127.00	10.5	11,696	0.09%
2020/11/25	3	124.00	3	123.67	125.50	0	12,113	0.00%
2020/11/24	8	120.00	2	120.25	120.00	6	12,092	0.05%
2020/11/23	13	121.73	0	0.00	122.00	13	12,418	0.10%
2020/11/20	6	122.67	1	122.50	123.50	5	12,613	0.04%
2020/11/19	2	126.50	0	0.00	126.00	2	12,815	0.02%
2020/11/18	1	124.00	0	0.00	124.50	1	13,059	0.01%
2020/11/17	10	125.50	54	124.35	124.00	-44	13,204	-0.33%
2020/11/16	5.2	127.25	5	126.50	125.50	0.2	13,334	0.00%
2020/11/13	1	129.00	3	129.33	130.00	-2	13,382	-0.01%
2020/11/12	1	128.50	2	129.00	128.50	-1	13,825	-0.01%
2020/11/11	4	130.75	6	131.00	130.50	-2	13,868	-0.01%
2020/11/10	10	131.30	3	131.17	130.50	7	13,956	0.05%
2020/11/09	3	133.67	9	134.89	134.00	-6	14,046	-0.04%
2020/11/06	2	130.75	1	131.00	131.00	1	13,998	0.01%
2020/11/05	5	131.20	6	133.58	130.00	-1	14,170	-0.01%
2020/11/04	3	129.83	0	0.00	129.50	3	14,447	0.02%
2020/11/03	2	130.50	6	132.17	131.50	-4	14,817	-0.03%
2020/11/02	9	128.17	0	0.00	127.50	9	14,818	0.06%
2020/10/30	6	131.50	0	0.00	130.00	6	14,818	0.04%
2020/10/29	5	132.00	0	0.00	132.00	5	14,959	0.03%
2020/10/28	2	135.75	10	134.85	133.50	-8	14,980	-0.05%
2020/10/27	2	131.00	0	0.00	132.00	2	14,965	0.01%
2020/10/26	0	0.00	8	130.50	130.00	-8	15,370	-0.05%
2020/10/23	0	0.00	3	131.50	132.00	-3	15,697	-0.02%
2020/10/22	16	129.63	5	131.00	131.00	11	15,679	0.07%
2020/10/20	13	131.65	0	0.00	132.50	13	15,711	0.08%
2020/10/19	6	135.75	3	135.00	135.00	3	15,682	0.02%
2020/10/16	13	135.58	5	134.50	134.50	8	15,822	0.05%
2020/10/15	10	138.40	6	139.42	138.00	4	15,821	0.03%
2020/10/14	12	141.88	11	141.91	141.50	1	15,766	0.01%
2020/10/13	27	141.26	14	143.54	139.50	13	15,613	0.08%
2020/10/12	16	134.84	18	138.75	139.00	-2	15,189	-0.01%
2020/10/08	18	135.58	1	135.00	135.00	17	15,200	0.11%
2020/10/07	49	137.58	10	137.45	135.50	39	15,128	0.26%
2020/10/06	4	137.75	28	136.41	138.00	-24	14,831	-0.16%
2020/10/05	2	127.25	9	129.11	130.00	-7	14,654	-0.05%
2020/09/30	30	124.17	32	125.78	128.00	-2	14,650	-0.01%
2020/09/29	22	123.00	45	124.66	125.00	-23	14,619	-0.16%
2020/09/28	8	125.06	18	125.92	124.00	-10	14,564	-0.07%
2020/09/25	49	131.77	63	135.71	123.50	-14	14,299	-0.10%
2020/09/24	13	131.50	3	132.00	131.00	10	13,382	0.07%
2020/09/23	12	131.04	1	133.00	133.00	11	13,238	0.08%
2020/09/22	1	130.50	1	131.00	130.00	0	13,125	0.00%
2020/09/21	3	133.67	1	135.50	132.00	2	13,008	0.02%
2020/09/18	19	133.58	12	134.63	135.00	7	12,802	0.05%
2020/09/17	2	132.00	2	129.50	129.00	0	12,474	0.00%
2020/09/16	2	129.50	10	130.75	132.00	-8	12,394	-0.06%
2020/09/15	1	129.00	2	128.75	129.50	-1	12,266	-0.01%
2020/09/14	18	128.17	16	128.75	129.00	2	12,154	0.02%
2020/09/11	51	135.96	58	136.76	130.50	-7	11,857	-0.06%
2020/09/10	6	131.50	4	132.88	133.50	2	11,230	0.02%
2020/09/09	28	130.38	14	130.39	134.00	14	10,947	0.13%
2020/09/08	25	127.66	4	127.75	127.00	21	10,630	0.20%
2020/09/07	29	133.81	387	133.53	132.50	-358	10,371	-3.45%	大賣/鉅額交易
2020/09/04	5	123.20	2	123.00	124.00	3	9,944	0.03%
2020/09/03	10	124.55	34	124.82	124.50	-24	9,887	-0.24%
2020/09/02	14	122.61	13	121.42	123.50	1	9,735	0.01%
2020/09/01	65	120.70	19	123.29	120.00	46	9,670	0.48%
2020/08/31	77	122.16	87	120.45	123.00	-10	9,339	-0.11%
2020/08/28	0	0.00	2	115.00	113.50	-2	8,874	-0.02%
2020/08/27	30	114.27	21	116.43	113.50	9	8,776	0.10%
2020/08/26	5	111.30	21	111.21	113.50	-16	8,455	-0.19%
2020/08/25	17	109.21	2	110.50	108.00	15	8,298	0.18%
2020/08/24	14	105.50	26	107.40	108.00	-12	8,316	-0.14%
2020/08/21	21	101.00	5	101.10	102.50	16	8,429	0.19%
2020/08/20	59	99.65	34	98.96	99.00	25	8,356	0.30%
2020/08/19	101	104.62	47	106.76	105.50	54	8,192	0.66%	大買/
2020/08/18	35	104.73	86	106.24	105.00	-51	8,084	-0.63%
2020/08/17	1	99.00	16	101.00	101.00	-15	7,657	-0.20%
2020/08/14	7	99.66	39	101.26	98.50	-32	7,612	-0.42%
2020/08/13	7	97.49	11	97.85	99.40	-4	7,588	-0.05%
2020/08/12	16	98.42	2	98.85	98.20	14	7,538	0.19%
2020/08/11	116	98.93	7	99.86	99.10	109	7,552	1.44%	大買/鉅額交易
2020/08/10	267	99.61	4	99.08	98.40	263	7,429	3.54%	大買/鉅額交易
2020/08/07	32	96.08	67	97.83	100.00	-35	7,137	-0.49%
2020/08/06	3	93.90	315	93.83	93.70	-312	6,803	-4.59%	大賣/鉅額交易
2020/08/05	12	93.46	1	93.50	93.60	11	6,815	0.16%
2020/08/04	37	94.57	38	94.15	94.00	-1	6,837	-0.01%
2020/08/03	7	92.59	3	93.00	93.00	4	6,713	0.06%
2020/07/31	13	92.49	2	92.85	92.20	11	6,772	0.16%
2020/07/30	354	94.62	16	94.63	93.50	338	7,089	4.77%	大買/鉅額交易
2020/07/29	27	91.00	54	91.57	92.80	-27	7,121	-0.38%
2020/07/28	38	89.32	14	88.08	87.60	24	6,862	0.35%
2020/07/27	34	89.20	1	89.00	89.30	33	6,882	0.48%
2020/07/24	49	88.65	26	88.40	87.70	23	6,840	0.34%
2020/07/23	20	88.58	13	89.30	89.60	7	6,813	0.10%
2020/07/22	50	89.32	19	89.78	88.40	31	6,770	0.46%
2020/07/21	21	88.97	15	88.88	89.10	6	6,617	0.09%
2020/07/20	8	86.98	12	87.91	87.90	-4	6,546	-0.06%
2020/07/17	15	88.35	17	87.01	86.60	-2	6,502	-0.03%
2020/07/16	27	86.94	21	87.80	88.00	6	6,434	0.09%
2020/07/15	20	87.46	17	86.89	85.50	3	6,338	0.05%
2020/07/14	1	83.90	6	84.40	83.70	-5	6,094	-0.08%
2020/07/13	8	84.95	8	85.31	84.50	0	6,103	0.00%
2020/07/10	12	86.25	1	86.50	85.20	11	6,061	0.18%
2020/07/09	2	84.15	4	84.68	83.70	-2	5,844	-0.03%
2020/07/08	7	82.67	10	81.35	82.50	-3	5,863	-0.05%
2020/07/07	11	82.95	262	81.24	81.50	-251	5,885	-4.26%	大賣/鉅額交易
2020/07/06	3	85.03	1	85.00	85.00	2	5,861	0.03%
2020/07/03	1	85.00	0	0.00	84.80	1	5,902	0.02%
2020/07/02	10	84.70	11	84.88	84.70	-1	5,995	-0.02%
2020/06/30	11	83.73	0	0.00	83.80	11	6,148	0.18%
2020/06/29	11	85.54	0	0.00	85.00	11	6,218	0.18%
2020/06/24	20	86.20	0	0.00	86.10	20	6,224	0.32%
2020/06/23	1	86.00	0	0.00	86.00	1	6,294	0.02%
2020/06/22	0	0.00	3	87.20	87.10	-3	6,343	-0.05%
2020/06/19	7	86.97	1	86.80	86.80	6	6,422	0.09%
2020/06/18	10	87.70	1	88.00	87.70	9	6,471	0.14%
2020/06/17	16	86.91	0	0.00	86.90	16	6,542	0.24%
2020/06/16	17	87.05	17	86.91	86.90	0	6,739	0.00%
2020/06/15	29	87.48	9	86.60	86.10	20	6,985	0.29%
2020/06/12	8	86.90	8	87.00	87.00	0	7,107	0.00%
2020/06/11	91	88.80	0	0.00	87.40	91	7,441	1.22%
2020/06/09	0	0.00	10	91.80	91.70	-10	8,053	-0.12%
2020/06/08	8	92.33	3	93.17	92.90	5	8,207	0.06%
2020/06/05	1	90.00	12	91.07	91.40	-11	8,337	-0.13%
2020/06/03	30	88.37	0	0.00	88.40	30	8,703	0.34%
2020/06/02	57	88.81	6	88.90	88.90	51	8,813	0.58%
2020/06/01	6	90.60	6	91.68	91.20	0	8,787	0.00%
2020/05/29	32	92.68	36	91.34	89.50	-4	8,748	-0.05%
2020/05/28	42	90.05	65	91.63	91.80	-23	8,599	-0.27%
2020/05/27	26	87.08	24	87.50	87.50	2	8,429	0.02%
2020/05/26	5	86.80	13	86.55	86.40	-8	8,592	-0.09%
2020/05/25	18	85.22	14	85.11	86.50	4	8,772	0.05%
2020/05/22	29	86.12	26	85.61	84.30	3	8,761	0.03%
2020/05/21	5	85.60	1	85.70	85.60	4	8,736	0.05%
2020/05/20	4	85.55	13	86.75	84.60	-9	8,723	-0.10%
2020/05/19	19	87.92	5	86.66	86.50	14	8,637	0.16%
2020/05/18	25	85.06	28	86.54	87.70	-3	8,557	-0.04%
2020/05/15	25	84.66	222	82.40	83.20	-197	8,482	-2.32%	大賣/鉅額交易
2020/05/14	21	84.32	1	86.30	84.20	20	8,460	0.24%
2020/05/13	29	86.43	1	86.60	85.90	28	8,343	0.34%
2020/05/12	21	87.52	0	0.00	87.40	21	8,258	0.25%
2020/05/11	2	89.20	0	0.00	88.10	2	8,179	0.02%
2020/05/08	2	90.10	0	0.00	89.60	2	8,130	0.02%
2020/05/07	3	89.87	1	90.00	90.00	2	8,072	0.02%
2020/05/06	31	92.12	22	91.30	88.50	9	7,962	0.11%
2020/05/05	5	88.16	246	87.14	91.30	-241	7,567	-3.18%	大賣/鉅額交易
2020/05/04	29	83.83	22	83.15	83.00	7	7,113	0.10%
2020/04/30	6	83.22	34	83.62	83.80	-28	7,022	-0.40%
2020/04/29	27	81.92	90	81.78	81.80	-63	6,971	-0.90%
2020/04/28	6	82.12	51	81.91	82.50	-45	6,967	-0.65%
2020/04/27	0	0.00	1	79.70	80.00	-1	6,962	-0.01%
2020/04/24	21	78.78	2	78.60	78.60	19	6,939	0.27%
2020/04/23	32	80.41	0	0.00	80.50	32	6,897	0.46%
2020/04/21	65	81.18	6	80.85	80.90	59	6,863	0.86%
2020/04/17	61	82.98	3	83.10	81.80	58	6,954	0.83%
2020/04/16	40	82.28	3	83.10	83.70	37	6,962	0.53%
2020/04/15	75	82.54	6	82.63	82.80	69	6,954	0.99%
2020/04/14	70	82.29	56	82.21	82.20	14	6,966	0.20%
2020/04/13	20	82.67	4	83.73	82.00	16	6,959	0.23%
2020/04/10	3	83.53	12	84.01	84.50	-9	6,854	-0.13%
2020/04/09	31	82.70	11	84.43	81.30	20	6,781	0.29%
2020/04/08	1	83.00	2.6	83.46	84.30	-1.6	6,713	-0.02%
2020/04/07	13	83.46	1	83.40	83.00	12	6,658	0.18%
2020/04/06	6	79.75	8	80.98	81.80	-2	6,569	-0.03%
2020/04/01	30	78.87	6	77.95	78.90	24	6,473	0.37%
2020/03/31	118	76.10	57	76.83	77.70	61	6,388	0.95%	大買/
2020/03/30	121	74.38	1	74.50	74.10	120	6,324	1.90%	大買/鉅額交易
2020/03/27	3	76.00	6	76.63	75.60	-3	6,358	-0.05%
2020/03/26	9	76.47	0	0.00	75.80	9	6,378	0.14%
2020/03/25	2	76.10	1	77.10	75.30	1	6,323	0.02%
2020/03/24	2	74.80	2	74.90	74.60	0	6,241	0.00%
2020/03/23	1	70.90	0	0.00	72.50	1	6,196	0.02%
2020/03/20	0	0.00	2	74.95	73.00	-2	6,100	-0.03%
2020/03/19	2	75.10	1	71.80	71.60	1	5,881	0.02%
2020/03/18	2	80.70	3	79.90	79.50	-1	5,633	-0.02%
2020/03/17	6	83.20	17	83.95	78.60	-11	5,468	-0.20%
2020/03/16	11	84.77	17.1	86.89	83.60	-6.1	5,091	-0.12%
2020/03/13	11	83.45	10	83.19	84.40	1	4,749	0.02%
2020/03/12	11	83.27	10	81.07	81.00	1	4,251	0.02%
2020/03/11	15	83.32	7	84.21	83.00	8	4,036	0.20%
2020/03/10	0	0.00	45	80.08	83.30	-45	3,777	-1.19%
2020/03/09	3	80.23	182	80.51	78.60	-179	3,560	-5.03%	大賣/鉅額交易
2020/03/06	0	0.00	56	79.44	78.70	-56	3,313	-1.69%
2020/03/05	6	77.08	25	77.92	77.50	-19	3,167	-0.60%
2020/03/04	22	76.60	0	0.00	75.90	22	3,118	0.71%
2020/03/03	14	78.17	1	79.00	78.10	13	3,053	0.43%
2020/03/02	1.1	77.85	8.6	77.74	79.00	-7.6	2,907	-0.26%
2020/02/27	112	76.43	33	76.37	73.60	79	2,709	2.92%	大買/
2020/02/26	38	75.62	54	76.38	77.00	-16	2,456	-0.65%
2020/02/25	30	72.50	3	73.03	73.40	27	2,230	1.21%
2020/02/24	2	73.45	0	0.00	73.20	2	2,209	0.09%
2020/02/21	0	0.00	1	72.80	73.10	-1	2,184	-0.05%
2020/02/19	10	72.20	43	73.03	72.30	-33	2,161	-1.53%
2020/02/18	1	72.40	6	72.72	71.80	-5	2,151	-0.23%
2020/02/17	0	0.00	90	71.34	72.30	-90	2,152	-4.18%
2020/02/14	1	69.10	25	69.30	69.50	-24	2,097	-1.14%
2020/02/13	3	69.20	0	0.00	68.70	3	2,132	0.14%
2020/02/11	0	0.00	25	69.26	68.50	-25	2,196	-1.14%
2020/02/10	30	66.33	0	0.00	67.80	30	2,236	1.34%
2020/02/07	45	67.77	0	0.00	67.40	45	2,334	1.93%
2020/02/06	2	68.95	0	0.00	68.90	2	2,498	0.08%
2020/02/05	1	68.00	0	0.00	68.10	1	2,498	0.04%
2020/02/04	0	0.00	1	67.70	67.80	-1	2,508	-0.04%
2020/02/03	22	66.48	0	0.00	66.90	22	2,519	0.87%
2020/01/31	0	0.00	1	68.70	68.60	-1	2,555	-0.04%
2020/01/30	61	68.47	0	0.00	66.90	61	2,568	2.38%
2020/01/20	17	71.94	0	0.00	71.80	17	2,529	0.67%
2020/01/17	1	71.60	0	0.00	71.80	1	2,589	0.04%
2020/01/15	2	72.05	0	0.00	71.30	2	2,611	0.08%
2020/01/14	20	72.10	0	0.00	72.30	20	2,602	0.77%
2020/01/13	7	74.11	4	73.65	72.50	3	2,575	0.12%
2020/01/10	3	69.87	160	69.98	70.10	-157	2,429	-6.46%	大賣/鉅額交易
2020/01/09	1	68.40	40	69.33	68.50	-39	2,378	-1.64%
2020/01/08	81	68.73	0	0.00	68.00	81	2,370	3.42%
2020/01/06	5	71.20	13	71.20	71.10	-8	2,437	-0.33%
2020/01/03	0	0.00	2	71.90	71.40	-2	2,505	-0.08%
2020/01/02	0	0.00	43	73.30	72.60	-43	2,547	-1.69%
2019/12/30	0	0.00	7	72.90	72.30	-7	2,545	-0.28%
2019/12/26	10	72.10	0	0.00	72.10	10	2,562	0.39%
2019/12/25	91	73.32	30	72.63	72.60	61	2,559	2.38%
2019/12/24	36	74.95	5	75.08	75.00	31	2,531	1.22%
2019/12/23	0	0.00	34	75.63	75.80	-34	2,496	-1.36%
2019/12/20	0	0.00	6	73.50	73.20	-6	2,407	-0.25%
2019/12/19	0	0.00	1	73.50	72.70	-1	2,446	-0.04%
2019/12/18	2	72.70	41	73.04	73.20	-39	2,448	-1.59%
2019/12/16	1	72.60	0	0.00	72.00	1	2,484	0.04%
2019/12/13	0	0.00	10	72.10	72.10	-10	2,561	-0.39%
2019/12/11	0	0.00	1	71.30	71.20	-1	2,681	-0.04%
2019/12/10	1	71.70	115	72.19	71.80	-114	2,719	-4.19%	大賣/鉅額交易
2019/12/09	1	70.90	20	70.70	70.70	-19	2,763	-0.69%
2019/12/05	6	71.60	1	71.40	71.20	5	2,834	0.18%
2019/12/04	3	71.07	1	71.00	71.20	2	2,892	0.07%
2019/12/03	0	0.00	32	71.65	71.50	-32	2,916	-1.10%
2019/12/02	1	70.80	0	0.00	70.60	1	2,969	0.03%
2019/11/29	1	71.50	32	71.66	71.40	-31	3,058	-1.01%
2019/11/26	1	73.80	0	0.00	73.80	1	3,088	0.03%
2019/11/25	4	72.58	0	0.00	72.70	4	3,105	0.13%
2019/11/22	0.5	71.90	0	0.00	71.80	0.5	3,144	0.02%
2019/11/20	3	71.90	5	72.24	71.70	-2	3,176	-0.06%
2019/11/19	1	72.40	0	0.00	72.30	1	3,214	0.03%
2019/11/18	1	72.10	0	0.00	72.10	1	3,221	0.03%
2019/11/15	3	73.47	0	0.00	72.80	3	3,217	0.09%
2019/11/14	44	73.28	5	72.96	72.50	39	3,203	1.22%
2019/11/13	2	74.95	0	0.00	74.20	2	3,175	0.06%
2019/11/12	1	74.70	25	75.40	74.60	-24	3,174	-0.76%
2019/11/11	21	74.04	13	74.09	73.00	8	3,136	0.26%
2019/11/08	19	75.83	1	76.40	75.60	18	3,100	0.58%
2019/11/07	9	76.11	0	0.00	76.30	9	3,072	0.29%
2019/11/06	7	76.24	1	76.50	75.20	6	3,027	0.20%
2019/11/05	55	74.85	0	0.00	75.00	55	2,937	1.87%
2019/11/04	1	72.80	3	72.60	73.10	-2	2,784	-0.07%
2019/11/01	0	0.00	61	72.84	72.80	-61	2,777	-2.20%
2019/10/31	60	71.45	0	0.00	71.30	60	2,826	2.12%
2019/10/30	2.5	72.96	0	0.00	72.40	2.5	2,853	0.09%
2019/10/29	6	71.98	6	70.68	70.50	0	2,838	0.00%
2019/10/28	0	0.00	30	72.06	72.00	-30	2,938	-1.02%
2019/10/25	110	72.27	0	0.00	71.50	110	3,007	3.66%	大買/鉅額交易
2019/10/24	1	73.90	0	0.00	73.80	1	3,101	0.03%
2019/10/23	31	73.98	0	0.00	73.50	31	3,136	0.99%
2019/10/18	11	75.09	1	75.10	75.10	10	3,344	0.30%
2019/10/16	20	75.50	0	0.00	75.30	20	3,670	0.54%
2019/10/15	162	76.90	2	77.05	76.00	160	4,065	3.94%	大買/鉅額交易
2019/10/14	33	77.62	2	78.30	77.60	31	4,178	0.74%
2019/10/09	10	77.00	0	0.00	77.40	10	4,093	0.24%
2019/10/08	1	76.00	1	75.40	76.20	0	4,021	0.00%
2019/10/07	0	0.00	3	75.20	75.10	-3	3,963	-0.08%
2019/10/04	0	0.00	1	74.80	74.50	-1	3,973	-0.03%
2019/10/03	1	75.50	0	0.00	74.60	1	4,037	0.02%
2019/10/02	3	76.23	0	0.00	75.30	3	4,017	0.07%
2019/10/01	0	0.00	1	74.20	75.30	-1	4,009	-0.02%
2019/09/23	1	75.90	0	0.00	75.80	1	3,918	0.03%
2019/09/20	0	0.00	1	76.00	75.80	-1	3,914	-0.03%
2019/09/19	6	77.87	1	76.70	76.30	5	3,899	0.13%
2019/09/18	2	78.20	0	0.00	77.70	2	3,860	0.05%
2019/09/17	3	78.30	2	77.30	77.30	1	3,835	0.03%
2019/09/16	4	79.75	4	77.50	77.50	0	3,934	0.00%
2019/09/12	0	0.00	1	77.40	76.80	-1	3,825	-0.03%
2019/09/11	1	76.90	1	76.30	76.60	0	3,803	0.00%
2019/09/06	2	76.00	3	75.57	76.00	-1	3,696	-0.03%
2019/09/05	0	0.00	1	74.00	74.20	-1	3,689	-0.03%
2019/09/04	8	74.80	6	74.98	74.90	2	3,762	0.05%
2019/09/03	4	74.48	3	74.67	74.10	1	3,726	0.03%
2019/09/02	0	0.00	1	69.60	71.60	-1	3,675	-0.03%
2019/08/29	3	68.60	4	69.00	69.10	-1	3,896	-0.03%
2019/08/27	1	70.80	0	0.00	70.00	1	3,929	0.03%
2019/08/21	1	72.60	0	0.00	73.00	1	3,928	0.03%
2019/08/19	1	73.80	2	73.35	72.90	-1	3,923	-0.03%
2019/08/16	0	0.00	1	73.20	73.50	-1	3,934	-0.03%
2019/08/14	1	74.20	0	0.00	72.60	1	3,974	0.03%
2019/08/08	0	0.00	1	74.30	74.30	-1	4,088	-0.02%
2019/08/07	2	72.80	0	0.00	72.10	2	4,098	0.05%
2019/08/06	3	72.07	2	71.95	72.60	1	4,114	0.02%
2019/08/05	4	72.90	4	73.30	72.90	0	4,117	0.00%
2019/08/02	12	72.70	10	73.07	73.40	2	4,112	0.05%
2019/08/01	6	75.97	3	76.53	75.40	3	4,051	0.07%
2019/07/31	4	76.50	4	76.80	76.60	0	4,034	0.00%
2019/07/30	9	77.09	9	77.37	75.80	0	4,001	0.00%
2019/07/29	10	80.20	8	81.00	79.90	2	3,882	0.05%
2019/07/26	6	81.57	8	81.78	81.60	-2	3,842	-0.05%
2019/07/25	5	79.98	54	80.26	79.80	-49	3,739	-1.31%
2019/07/24	0	0.00	13	79.98	79.80	-13	3,714	-0.35%
2019/07/23	26	79.00	6	78.93	79.00	20	3,639	0.55%
2019/07/22	4	79.25	7	79.29	78.80	-3	3,615	-0.08%
2019/07/19	8	79.03	7	78.61	79.20	1	3,610	0.03%
2019/07/18	7	79.04	8	79.23	76.80	-1	3,515	-0.03%
2019/07/17	33	78.10	19	77.89	78.10	14	3,303	0.42%
2019/07/16	0	0.00	8	73.11	74.00	-8	2,902	-0.28%
2019/07/15	4	69.28	2	69.35	69.30	2	2,751	0.07%
2019/07/12	2	69.60	3	69.93	69.60	-1	2,834	-0.04%
2019/07/11	1	70.40	0	0.00	69.80	1	2,876	0.03%
2019/07/10	5	70.26	5	70.32	70.30	0	2,876	0.00%
2019/07/09	3	70.30	4	70.85	70.50	-1	2,869	-0.03%
2019/07/08	1	69.20	0	0.00	69.00	1	2,834	0.04%
2019/07/05	3	69.30	4	68.90	69.20	-1	2,877	-0.03%
2019/07/04	1	68.60	3	68.70	69.00	-2	2,863	-0.07%
2019/07/03	0	0.00	4	67.20	67.10	-4	2,838	-0.14%
2019/07/02	3	66.63	3	66.27	67.00	0	2,871	0.00%
2019/07/01	4	65.28	0	0.00	65.10	4	2,891	0.14%
2019/06/27	1	65.90	0	0.00	65.50	1	2,937	0.03%
2019/06/26	0	0.00	1	66.60	66.40	-1	2,975	-0.03%
2019/06/25	1	66.40	1	66.80	66.20	0	3,000	0.00%
2019/06/24	14	65.92	11	66.44	66.10	3	3,004	0.10%
2019/06/21	10	67.05	10	69.19	66.90	0	2,962	0.00%
2019/06/18	0	0.00	1	69.30	69.30	-1	3,037	-0.03%
2019/06/17	1	70.00	1	69.70	69.70	0	3,236	0.00%
2019/06/14	2	69.65	2	69.80	69.60	0	3,334	0.00%
2019/06/13	3	69.70	4	69.60	69.60	-1	3,325	-0.03%
2019/06/12	6	70.80	4	71.68	70.00	2	3,290	0.06%
2019/06/10	2	69.60	2	70.10	70.10	0	3,183	0.00%
2019/06/06	2	68.40	5	68.98	68.70	-3	3,137	-0.10%
2019/06/05	7	68.29	4	68.50	68.60	3	3,078	0.10%
2019/06/04	0	0.00	2	65.70	66.00	-2	2,931	-0.07%
2019/06/03	4	65.65	2	66.20	64.10	2	2,900	0.07%
2019/05/31	1	65.30	3	65.40	65.40	-2	2,850	-0.07%
2019/05/30	0	0.00	1	62.20	62.00	-1	2,749	-0.04%
2019/05/24	1	63.50	2	63.25	62.30	-1	2,789	-0.04%
2019/05/23	1	62.90	1	63.40	63.10	0	2,807	0.00%
2019/05/21	3	64.17	3	63.10	63.10	0	2,864	0.00%
2019/05/20	4	64.20	3	64.47	64.40	1	2,977	0.03%
2019/05/17	0	0.00	2	60.05	60.80	-2	2,901	-0.07%
2019/05/16	1	62.20	2	62.50	60.00	-1	2,945	-0.03%
2019/05/15	2	61.95	0	0.00	62.60	2	2,945	0.07%
2019/05/13	1	60.80	0	0.00	59.00	1	3,060	0.03%
2019/05/10	4	61.60	4	60.80	60.80	0	3,121	0.00%
2019/05/08	1	64.40	0	0.00	62.70	1	3,271	0.03%
2019/05/03	3	63.47	3	63.23	63.50	0	3,946	0.00%
2019/05/02	2	64.20	2	62.50	62.40	0	4,045	0.00%
2019/04/30	2	61.60	5	61.18	60.90	-3	4,023	-0.07%
2019/04/29	4	62.58	2	62.65	62.00	2	4,088	0.05%
2019/04/26	4	63.10	4	62.95	62.40	0	4,083	0.00%
2019/04/25	3	65.67	3	66.30	64.60	0	4,066	0.00%
2019/04/24	1	69.60	0	0.00	68.40	1	4,033	0.02%
2019/04/23	1	69.10	1	68.20	68.20	0	4,058	0.00%
2019/04/22	1	69.60	0	0.00	68.90	1	4,040	0.02%
2019/04/18	5	69.74	6	68.45	70.00	-1	4,143	-0.02%
2019/04/15	2	72.05	2	72.50	72.50	0	4,159	0.00%
2019/04/12	9	72.44	1	73.20	71.90	8	4,313	0.19%
2019/04/11	0	0.00	6	75.38	74.00	-6	4,398	-0.14%
2019/04/10	1	73.40	0	0.00	74.50	1	4,433	0.02%
2019/04/09	5	73.98	0	0.00	73.60	5	4,515	0.11%
2019/04/08	5	74.04	4.1	74.97	74.10	0.9	4,521	0.02%
2019/04/03	0	0.00	5	73.72	73.70	-5	4,517	-0.11%
2019/04/02	0	0.00	3	72.37	72.00	-3	4,550	-0.07%
2019/04/01	7	72.49	31	73.66	71.70	-24	4,815	-0.50%
2019/03/29	32	73.87	5	73.04	74.00	27	4,907	0.55%
2019/03/28	4	71.53	2	72.00	71.40	2	4,929	0.04%
2019/03/27	7	73.83	6	72.97	72.80	1	4,948	0.02%
2019/03/26	4	74.48	3	73.80	73.80	1	5,053	0.02%
2019/03/25	3	74.63	3	74.73	74.00	0	5,074	0.00%
2019/03/22	7	75.29	38	75.57	76.30	-31	5,057	-0.61%
2019/03/21	10	75.99	7	75.89	74.20	3	5,039	0.06%
2019/03/20	3	76.07	11	74.78	75.80	-8	4,979	-0.16%
2019/03/19	34	72.57	7	71.19	72.50	27	4,803	0.56%
2019/03/12	5	70.20	0	0.00	69.10	5	4,923	0.10%
2019/03/11	0	0.00	1	69.30	69.00	-1	5,007	-0.02%
2019/03/08	0	0.00	2	68.35	69.40	-2	5,068	-0.04%
2019/03/07	1	67.20	1	67.40	67.30	0	5,365	0.00%
2019/02/27	0	0.00	1	69.20	69.40	-1	5,910	-0.02%
2019/02/25	10	70.40	1	70.60	70.40	9	6,074	0.15%
2019/02/22	14	70.00	1	69.60	70.10	13	6,109	0.21%
2019/02/21	31	71.45	6	71.58	71.00	25	6,109	0.41%
2019/02/20	4	70.13	1	70.30	70.10	3	6,103	0.05%
2019/02/19	1	71.90	7	71.34	70.10	-6	6,159	-0.10%
2019/02/18	3	68.40	2	68.65	68.50	1	6,167	0.02%
2019/02/15	1	70.50	5	69.24	68.20	-4	6,632	-0.06%
2019/02/14	0	0.00	2	69.30	68.50	-2	6,673	-0.03%
2019/02/13	6	68.90	0	0.00	68.70	6	6,744	0.09%
2019/02/12	2	69.85	10	70.04	70.00	-8	6,721	-0.12%
2019/02/11	11	70.35	3	69.90	69.90	8	6,675	0.12%
2019/01/30	16	67.94	5	67.74	65.80	11	6,692	0.16%
2019/01/29	3	66.10	8	67.11	66.90	-5	6,755	-0.07%
2019/01/28	8	66.28	5	66.38	66.30	3	6,809	0.04%
2019/01/25	18	65.97	5	65.88	64.40	13	6,929	0.19%
2019/01/24	12	62.44	19	63.35	65.60	-7	6,718	-0.10%
2019/01/23	5	59.32	10	59.45	60.00	-5	6,490	-0.08%
2019/01/22	3	55.97	8	56.40	56.30	-5	6,503	-0.08%
2019/01/21	15	54.29	5	54.82	55.20	10	6,652	0.15%
2019/01/17	1	57.70	1	58.40	56.60	0	6,808	0.00%
2019/01/16	0	0.00	2	57.80	57.80	-2	6,925	-0.03%
2019/01/15	4	54.75	7	55.06	56.50	-3	7,096	-0.04%
2019/01/14	5	54.40	5	54.52	54.20	0	7,266	0.00%
2019/01/11	12	54.70	12	54.60	54.60	0	7,486	0.00%
2019/01/10	9	54.81	12	55.19	55.10	-3	7,773	-0.04%
2019/01/09	10	53.06	9	53.06	53.00	1	7,830	0.01%
2019/01/08	1	52.50	11	53.09	52.50	-10	7,968	-0.13%
2019/01/07	4	53.43	4	54.03	52.80	0	8,129	0.00%
2019/01/04	21	53.85	13	52.85	52.50	8	8,277	0.10%
2019/01/03	8	57.61	4	58.33	58.30	4	8,492	0.05%
2019/01/02	16	62.46	19	61.51	61.10	-3	8,680	-0.03%
2018/12/28	11	65.31	7	65.61	65.00	4	8,801	0.05%
2018/12/27	1	64.40	2	64.40	63.70	-1	9,037	-0.01%
2018/12/26	2	64.75	0	0.00	63.20	2	9,370	0.02%
2018/12/25	0	0.00	10	65.29	65.00	-10	9,769	-0.10%
2018/12/24	24	67.67	5	67.96	67.10	19	10,018	0.19%
2018/12/22	0	0.00	2	63.95	65.00	-2	10,207	-0.02%
2018/12/21	1	57.40	5	58.08	59.10	-4	10,623	-0.04%
2018/12/20	41	60.60	45	59.05	59.00	-4	10,960	-0.04%
2018/12/19	3	59.93	3	60.23	60.50	0	11,468	0.00%
2018/12/18	18	63.06	15	61.73	61.00	3	11,953	0.03%
2018/12/17	15	63.27	11	63.35	63.20	4	12,303	0.03%
2018/12/14	3	63.33	5	63.30	63.20	-2	12,465	-0.02%
2018/12/13	2	66.20	1	66.60	65.00	1	12,579	0.01%
2018/12/12	6	65.00	6	65.45	66.20	0	12,862	0.00%
2018/12/11	2	64.70	1	64.40	64.50	1	13,107	0.01%
2018/12/10	20	64.95	21	64.92	64.30	-1	13,465	-0.01%
2018/12/07	1	64.00	0	0.00	64.40	1	13,711	0.01%
2018/12/05	2	67.80	2	66.95	66.90	0	14,250	0.00%
2018/12/04	1	69.90	11	69.65	69.20	-10	14,513	-0.07%
2018/12/03	2	68.70	2	68.30	68.30	0	14,797	0.00%
2018/11/30	25	65.32	26	66.85	67.80	-1	14,973	-0.01%
2018/11/29	10	68.30	2	68.70	68.20	8	14,764	0.05%
2018/11/28	3	71.20	13	70.75	71.00	-10	14,595	-0.07%
2018/11/27	2	72.55	0	0.00	73.00	2	14,535	0.01%
2018/11/26	7	71.59	5	71.74	72.30	2	14,478	0.01%
2018/11/23	31	75.68	1	74.90	74.80	30	14,229	0.21%
2018/11/22	4	77.65	1	79.60	76.50	3	14,115	0.02%
2018/11/21	1	81.20	1	80.50	80.30	0	14,052	0.00%
2018/11/19	2	80.50	3	80.87	80.70	-1	14,004	-0.01%
2018/11/16	6	81.03	1	80.80	80.30	5	14,049	0.04%
2018/11/15	13	84.42	11	82.25	82.20	2	13,976	0.01%
2018/11/14	5	85.36	11	84.15	83.80	-6	13,824	-0.04%
2018/11/13	6	79.42	2	78.80	80.90	4	13,419	0.03%
2018/11/09	1	79.20	1	79.80	79.80	0	13,327	0.00%
2018/11/08	1	80.30	4	80.40	78.50	-3	13,296	-0.02%
2018/11/07	1	80.30	2	81.05	80.30	-1	13,236	-0.01%
2018/11/06	16	81.09	15	80.41	79.50	1	13,157	0.01%
2018/11/05	2	79.10	3	79.40	78.60	-1	12,993	-0.01%
2018/11/02	14	78.44	13	79.24	77.70	1	12,891	0.01%
2018/11/01	10	74.93	8	74.49	74.50	2	12,665	0.02%
2018/10/31	11	74.59	11	74.55	74.30	0	12,596	0.00%
2018/10/30	8	71.23	10	73.08	74.20	-2	12,473	-0.02%
2018/10/29	4	76.25	1	72.30	72.20	3	12,330	0.02%
2018/10/26	0	0.00	1	80.40	77.10	-1	12,151	-0.01%
2018/10/25	2	79.05	4	78.88	80.00	-2	12,043	-0.02%
2018/10/24	4	81.38	4	81.63	81.10	0	11,906	0.00%
2018/10/23	8	82.80	6	82.33	81.40	2	11,815	0.02%
2018/10/22	5	80.72	7	80.41	81.80	-2	11,596	-0.02%
2018/10/19	8	77.85	4	77.85	78.70	4	11,432	0.03%
2018/10/18	6	76.52	8	77.75	76.90	-2	11,219	-0.02%
2018/10/17	2	75.80	0	0.00	75.00	2	10,919	0.02%
2018/10/16	5	77.46	2	77.80	75.50	3	10,849	0.03%
2018/10/15	13	80.35	20	80.24	78.00	-7	10,703	-0.07%
2018/10/12	15	79.91	4	79.93	81.00	11	10,551	0.10%
2018/10/11	46	79.35	40	79.04	77.40	6	10,349	0.06%
2018/10/09	11	84.65	3	85.87	86.00	8	10,213	0.08%
2018/10/08	1	86.00	6	85.17	83.00	-5	10,041	-0.05%
2018/10/05	16	86.88	19	85.47	86.00	-3	9,870	-0.03%
2018/10/04	11	84.96	7	86.86	88.90	4	9,556	0.04%
2018/10/03	20	87.66	17	86.02	84.30	3	9,225	0.03%
2018/10/02	12	91.43	12	91.68	90.00	0	8,836	0.00%
2018/10/01	42	91.28	39	89.33	92.50	3	8,548	0.04%
2018/09/28	15	96.82	38	98.64	90.90	-23	8,092	-0.28%
2018/09/27	13	97.64	16	98.39	99.00	-3	7,571	-0.04%
2018/09/26	18	94.99	37	96.23	100.00	-19	7,234	-0.26%
2018/09/25	21	95.62	31	95.44	91.40	-10	6,718	-0.15%
2018/09/21	6	89.23	12	90.24	93.50	-6	6,141	-0.10%
2018/09/20	12	84.26	16	85.43	86.20	-4	5,790	-0.07%
2018/09/19	13	84.41	15	85.22	84.40	-2	5,686	-0.04%
2018/09/18	12	84.92	11	85.75	83.50	1	5,687	0.02%
2018/09/17	4	82.58	3	83.40	85.20	1	5,506	0.02%
2018/09/14	15	80.31	16	79.39	80.00	-1	5,357	-0.02%
2018/09/13	26	85.10	27	84.24	83.10	-1	5,057	-0.02%
2018/09/12	23	82.53	11	83.48	85.00	12	4,890	0.25%
2018/09/11	13	77.08	15	76.98	79.50	-2	5,000	-0.04%
2018/09/10	10	75.69	19	76.04	77.50	-9	4,947	-0.18%
2018/09/07	23	73.83	24	74.16	74.50	-1	4,690	-0.02%
2018/09/06	4	69.90	6	71.30	69.30	-2	4,552	-0.04%
2018/09/05	2	68.90	7	69.53	69.70	-5	4,361	-0.11%
2018/09/04	0	0.00	0.2	63.50	63.40	-0.2	4,267	0.00%
2018/08/31	10	64.48	8	63.80	63.80	2	4,283	0.05%
2018/08/30	3	64.67	6	64.25	64.10	-3	4,310	-0.07%
2018/08/27	3	62.50	0	0.00	62.70	3	4,500	0.07%
2018/08/20	1	59.30	1	59.70	61.50	0	4,545	0.00%
2018/08/17	3	61.33	1	60.70	60.50	2	4,488	0.04%
2018/08/15	0	0.00	2	62.20	62.00	-2	4,526	-0.04%
2018/08/10	0	0.00	3	65.70	65.10	-3	4,476	-0.07%
2018/08/08	2	69.30	2	68.50	68.50	0	4,433	0.00%
2018/08/03	4	69.50	0	0.00	69.70	4	4,453	0.09%
2018/08/01	1	69.40	1	70.40	69.30	0	4,488	0.00%
2018/07/30	1	69.30	4	70.33	68.70	-3	4,552	-0.07%
2018/07/25	1	70.00	1	71.00	69.80	0	4,465	0.00%
2018/07/24	11	70.88	11	70.46	70.10	0	4,457	0.00%
2018/07/23	0	0.00	3	71.30	70.00	-3	4,763	-0.06%
2018/07/18	1	68.80	1	67.20	68.10	0	4,975	0.00%
2018/07/17	6	70.25	1	68.30	67.20	5	4,953	0.10%
2018/07/16	1	68.70	7	69.76	70.60	-6	4,762	-0.13%
2018/07/13	2	65.50	4	64.70	64.20	-2	4,662	-0.04%
2018/07/11	1	65.10	4	65.13	64.70	-3	4,662	-0.06%
2018/07/10	6	64.57	2	64.90	65.40	4	4,665	0.09%
2018/07/05	5	61.70	5	61.00	61.00	0	5,370	0.00%
2018/07/04	8	59.50	16	61.32	62.40	-8	6,067	-0.13%
2018/07/03	2	61.35	5	61.08	60.10	-3	6,390	-0.05%
2018/07/02	6	62.75	0	0.00	62.30	6	6,626	0.09%
2018/06/29	5	63.50	4	65.30	63.50	1	7,054	0.01%
2018/06/28	6	63.50	4	64.68	63.90	2	7,658	0.03%
2018/06/27	7	65.19	10	66.61	62.70	-3	8,332	-0.04%
2018/06/26	11	63.62	10	64.07	64.90	1	8,802	0.01%
2018/06/25	8	63.64	10	64.33	62.10	-2	8,792	-0.02%
2018/06/22	14	62.64	15	62.78	61.60	-1	8,963	-0.01%
2018/06/21	10	69.61	20	69.15	66.20	-10	9,315	-0.11%
2018/06/20	37	70.59	28	71.02	70.20	9	9,496	0.09%
2018/06/19	0	0.00	6	68.23	69.50	-6	9,680	-0.06%
2018/06/15	1	62.80	1	65.00	63.20	0	9,827	0.00%
2018/06/14	17	65.00	82	64.38	62.50	-65	9,898	-0.66%
2018/06/13	80	59.15	4	59.30	60.60	76	10,054	0.76%
2018/06/11	2	54.80	0	0.00	54.70	2	10,221	0.02%
2018/06/08	0	0.00	80	54.28	54.70	-80	10,384	-0.77%
2018/06/07	7	57.49	3	57.50	56.60	4	10,840	0.04%
2018/06/06	6	57.90	12	58.67	58.90	-6	11,129	-0.05%
2018/06/05	3	57.70	3	56.83	56.20	0	11,160	0.00%
2018/06/04	85	55.73	5	57.46	58.00	80	11,225	0.71%
2018/06/01	1	48.50	1	50.00	54.20	0	11,274	0.00%
2018/05/31	1	50.40	1	49.70	49.35	0	11,491	0.00%
2018/05/30	2	51.25	1	49.40	50.00	1	11,776	0.01%
2018/05/29	2	51.30	1	51.30	50.50	1	11,998	0.01%
2018/05/28	13	51.36	3	51.37	50.30	10	12,283	0.08%
2018/05/25	3	58.37	2	55.65	55.10	1	12,605	0.01%
2018/05/24	7	58.84	2	59.00	59.00	5	13,238	0.04%
2018/05/23	3	59.23	3	59.73	59.20	0	13,666	0.00%
2018/05/11	0	0.00	5	53.40	52.00	-5	17,175	-0.03%
2018/05/09	0	0.00	3	46.00	49.00	-3	17,854	-0.02%
2018/05/07	0	0.00	6	50.00	52.00	-6	17,936	-0.03%
2018/05/04	6	53.40	0	0.00	53.40	6	17,963	0.03%
2018/04/30	1	71.30	0	0.00	73.10	1	18,108	0.01%
2018/04/27	4	72.55	6	72.28	73.80	-2	18,128	-0.01%
2018/04/26	14	83.32	13	79.48	73.70	1	17,823	0.01%
2018/04/25	1	79.30	8	80.76	81.80	-7	17,643	-0.04%
2018/04/24	2	80.00	13	84.41	81.00	-11	17,647	-0.06%
2018/04/23	1	82.80	0	0.00	83.50	1	17,918	0.01%
2018/04/20	2	83.55	5	83.04	82.60	-3	17,939	-0.02%
2018/04/19	10	83.70	0	0.00	83.50	10	17,908	0.06%
2018/04/18	4	83.18	0	0.00	83.10	4	17,921	0.02%
2018/04/17	6	81.80	0	0.00	83.00	6	17,958	0.03%
2018/04/16	2	83.40	0	0.00	82.60	2	18,044	0.01%
2018/04/13	1	84.90	6	82.50	84.80	-5	18,169	-0.03%
2018/04/12	8	83.94	11	85.82	85.00	-3	18,343	-0.02%
2018/04/11	47	84.36	53	84.29	86.00	-6	18,776	-0.03%
2018/04/10	46	91.49	29	87.37	83.30	17	18,412	0.09%
2018/04/09	3	87.33	11	87.70	92.50	-8	17,913	-0.04%
2018/04/03	17	83.17	17	83.05	84.10	0	17,701	0.00%
2018/04/02	7	82.49	1	83.20	81.70	6	17,646	0.03%
2018/03/31	27	81.50	48	81.44	80.50	-21	17,313	-0.12%
2018/03/30	51	80.69	27	80.91	83.40	24	16,682	0.14%
2018/03/29	15	71.58	12	73.80	75.90	3	15,958	0.02%
2018/03/28	4	69.60	2	69.80	69.00	2	15,366	0.01%
2018/03/27	8	70.19	2	70.35	69.50	6	15,310	0.04%
2018/03/26	3	69.37	3	68.93	70.00	0	15,026	0.00%
2018/03/23	33	64.81	34	65.66	67.50	-1	14,647	-0.01%
2018/03/22	15	65.24	10	67.14	65.70	5	14,338	0.03%
2018/03/21	9	66.52	6	66.08	65.70	3	13,650	0.02%
2018/03/20	4	63.70	7	63.93	64.30	-3	13,424	-0.02%
2018/03/19	6	64.78	13	65.16	63.10	-7	13,399	-0.05%
2018/03/16	11	62.25	17	61.64	61.20	-6	13,028	-0.05%
2018/03/15	2	61.15	1	62.00	61.40	1	12,907	0.01%
2018/03/14	11	60.99	9	61.11	61.00	2	12,787	0.02%
2018/03/13	12	62.86	4	62.15	60.00	8	12,630	0.06%
2018/03/12	9	57.72	15	61.28	62.90	-6	12,141	-0.05%
2018/03/09	4	58.05	10	58.64	57.20	-6	11,822	-0.05%
2018/03/08	7	57.93	2	58.25	58.50	5	11,720	0.04%
2018/03/07	2	60.55	6	60.37	58.00	-4	11,607	-0.03%
2018/03/06	9	59.74	5	60.72	60.70	4	11,486	0.03%
2018/03/05	11	59.07	6	58.87	59.00	5	11,234	0.04%
2018/03/02	4	62.80	5	62.80	61.80	-1	10,941	-0.01%
2018/03/01	3	62.13	6	62.48	63.50	-3	10,699	-0.03%
2018/02/27	19	61.13	17	61.61	62.50	2	10,391	0.02%
2018/02/26	4	55.78	21	56.03	59.00	-17	10,017	-0.17%
2018/02/23	26	65.90	3	64.67	56.50	23	9,342	0.25%
2018/02/22	3	61.70	12	60.09	62.70	-9	8,886	-0.10%
2018/02/21	12	54.37	11	55.91	57.00	1	8,514	0.01%
2018/02/12	3	50.63	11	51.15	51.90	-8	8,049	-0.10%
2018/02/09	17	46.95	9	45.59	47.20	8	7,837	0.10%
2018/02/08	17	46.81	10	47.91	46.30	7	7,587	0.09%
2018/02/07	5	52.69	3	54.77	48.95	2	7,199	0.03%
2018/02/06	34	55.28	11	59.82	52.20	23	6,565	0.35%
2018/02/05	4	56.65	28	57.56	58.00	-24	5,914	-0.41%
2018/02/02	16	52.14	18	51.67	52.80	-2	5,273	-0.04%
2018/02/01	0	0.00	10	48.00	48.00	-10	4,891	-0.20%
2018/01/30	5	39.66	1	39.90	39.70	4	4,503	0.09%
2018/01/29	1	40.40	0	0.00	39.70	1	4,515	0.02%
2018/01/26	13	39.88	0	0.00	40.00	13	4,440	0.29%
2018/01/23	0	0.00	50	41.00	41.60	-50	4,313	-1.16%
2018/01/18	0	0.00	50	36.88	37.50	-50	4,220	-1.18%
2018/01/17	0	0.00	6	30.27	34.10	-6	4,175	-0.14%
2018/01/12	7	40.70	0	0.00	40.70	7	3,807	0.18%
2018/01/11	0	0.00	17	45.20	45.20	-17	3,760	-0.45%
2018/01/10	10	39.00	30	41.10	41.10	-20	3,707	-0.54%
2018/01/09	3	36.80	60.2	37.00	37.40	-57.2	3,597	-1.59%
2018/01/08	7	32.64	0	0.00	34.00	7	3,450	0.20%
2018/01/05	30	29.21	29	30.02	30.95	1	3,223	0.03%
2018/01/04	30	26.58	12.1	27.03	28.15	17.9	2,767	0.65%
2018/01/03	48	24.33	43	24.91	25.60	5	2,512	0.20%
2018/01/02	12	23.27	20	22.20	23.30	-8	2,309	-0.35%