世紀鋼 (9958)-大昌券商分點個股進出

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
217.5
漲跌
▲5.0
漲幅
+2.35%
成交量
4,998張
產業
上市鋼鐵類股
815人加入追蹤

立即追蹤
本地時間:14:30

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

世紀鋼 (9958)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	12	218.42	8.5	219.53	217.50	3.5	6,652	0.05%
2024/04/26	3	214.33	2	215.50	212.50	1	6,693	0.01%
2024/04/25	1	208.48	8.1	207.26	207.50	-7.1	6,699	-0.11%
2024/04/24	6	199.67	2	200.00	200.00	4	6,689	0.06%
2024/04/23	2	193.50	1.2	193.83	194.00	0.8	6,756	0.01%
2024/04/22	13	204.81	30	199.62	198.00	-17	6,803	-0.25%
2024/04/19	8	212.56	10	215.25	212.00	-2	6,981	-0.03%
2024/04/18	8	215.50	6	215.42	215.50	2	6,969	0.03%
2024/04/17	6	218.42	26	218.71	216.50	-20	6,996	-0.29%
2024/04/16	10	211.15	13.1	212.95	211.50	-3.1	7,118	-0.04%
2024/04/15	25	212.18	20	214.15	210.00	5	7,041	0.07%
2024/04/12	11	204.18	14	203.54	206.50	-3	6,916	-0.04%
2024/04/11	30.2	206.48	3	208.00	200.50	27.2	6,878	0.39%
2024/04/10	3	224.33	7.2	225.74	222.50	-4.2	6,709	-0.06%
2024/04/09	5	213.00	0	0.00	212.00	5	6,606	0.08%
2024/04/03	4	214.25	0	0.00	216.00	4	6,637	0.06%
2024/04/02	5	212.70	10	212.50	212.50	-5	6,604	-0.08%
2024/04/01	0	0.00	3	222.83	217.00	-3	6,618	-0.05%
2024/03/29	3	219.50	0	0.00	218.50	3	6,595	0.05%
2024/03/28	2	221.50	0	0.00	221.00	2	6,601	0.03%
2024/03/27	1	224.50	0	0.00	221.50	1	6,580	0.02%
2024/03/26	10.2	235.56	3	237.00	228.50	7.2	6,614	0.11%
2024/03/25	3	236.33	4.1	232.02	237.50	-1.1	6,471	-0.02%
2024/03/22	6	223.83	5	225.90	221.00	1	6,440	0.02%
2024/03/21	1	210.59	6	216.83	219.50	-5	6,438	-0.08%
2024/03/20	15	207.90	9	205.44	207.50	6	6,744	0.09%
2024/03/19	22	219.61	8	219.75	217.50	14	6,635	0.21%
2024/03/18	7	223.00	1	222.50	224.00	6	6,628	0.09%
2024/03/15	1	225.50	0	0.00	225.00	1	6,641	0.02%
2024/03/14	4.1	238.38	0	0.00	232.00	4.1	6,668	0.06%
2024/03/13	2.1	248.79	1	246.22	246.00	1.1	6,671	0.02%
2024/03/12	2	246.65	4	243.25	248.50	-2	6,712	-0.03%
2024/03/11	4	233.75	3	234.35	230.50	1	6,718	0.01%
2024/03/08	2	241.00	4	236.00	238.50	-2	6,830	-0.03%
2024/03/07	5	237.10	6	244.08	241.00	-1	6,793	-0.01%
2024/03/06	2	247.00	21	246.83	248.00	-19	6,691	-0.28%
2024/03/05	2	249.00	5	249.00	249.00	-3	6,663	-0.05%
2024/03/04	4	257.30	6	254.58	252.50	-2	6,596	-0.03%
2024/03/01	9	259.33	2	259.50	260.00	7	6,539	0.11%
2024/02/29	2	260.50	3	261.33	257.50	-1	6,506	-0.02%
2024/02/27	2	250.25	0	0.00	249.50	2	6,532	0.03%
2024/02/26	2.2	253.05	6	255.67	254.00	-3.8	6,507	-0.06%
2024/02/23	6	257.17	14	256.36	253.00	-8	6,487	-0.12%
2024/02/22	3	257.83	3	243.33	254.50	0	6,364	0.00%
2024/02/21	0	238.25	0	0.00	236.50	0	6,285	0.00%
2024/02/20	0	0.00	2	243.00	237.50	-2	6,315	-0.03%
2024/02/19	3	241.67	3	240.67	240.50	0	6,365	0.00%
2024/02/16	2	245.75	2	247.25	248.00	0	6,428	0.00%
2024/02/15	4	236.00	1	238.00	235.00	3	6,407	0.05%
2024/02/05	1	216.50	1	221.00	219.00	0	6,563	0.00%
2024/02/02	2	217.50	2	218.00	216.50	0	6,768	0.00%
2024/02/01	0	0.00	1	217.50	217.00	-1	6,831	-0.01%
2024/01/31	1	219.00	1	218.50	219.00	0	6,912	0.00%
2024/01/30	3	227.83	1	222.50	222.50	2	6,893	0.03%
2024/01/29	2	224.25	6	220.42	225.00	-4	6,876	-0.06%
2024/01/26	11	220.91	9	219.89	219.50	2	6,900	0.03%
2024/01/25	2	215.50	1	215.00	217.00	1	6,971	0.01%
2024/01/24	3	219.17	2.1	218.17	216.50	0.9	7,217	0.01%
2024/01/23	8	216.06	13	214.96	220.50	-5	7,271	-0.07%
2024/01/22	7	204.36	18	200.53	205.50	-11	7,049	-0.16%
2024/01/19	20	193.15	8	195.00	191.00	12	6,986	0.17%
2024/01/18	3	197.67	0.1	198.00	197.00	2.9	6,972	0.04%
2024/01/17	6	200.25	7	203.86	205.00	-1	6,919	-0.01%
2024/01/16	10	203.65	19	204.61	204.50	-9	6,830	-0.13%
2024/01/15	5	197.00	9	198.17	203.50	-4	6,744	-0.06%
2024/01/12	1	190.00	1	191.00	189.00	0	6,546	0.00%
2024/01/11	1	186.50	2	189.75	191.50	-1	6,489	-0.02%
2024/01/10	3	178.33	5	185.50	189.00	-2	6,488	-0.03%
2024/01/09	5	182.60	6	184.75	186.50	-1	6,323	-0.02%
2024/01/08	1	183.00	2	184.00	183.50	-1	6,330	-0.02%
2024/01/05	0	0.00	2.1	183.14	183.50	-2.1	6,336	-0.03%
2024/01/04	1	176.00	4.2	179.36	180.00	-3.2	6,296	-0.05%
2024/01/03	2	177.50	1	175.00	177.50	1	6,295	0.02%
2024/01/02	7	175.36	1	173.50	173.50	6	6,320	0.09%
2023/12/29	0	0.00	2	174.50	174.50	-2	6,333	-0.03%
2023/12/28	0	0.00	2	172.25	173.50	-2	6,368	-0.03%
2023/12/27	2	169.25	0	0.00	168.00	2	6,389	0.03%
2023/12/25	4.2	169.96	1	168.00	168.00	3.2	6,407	0.05%
2023/12/21	5	172.70	2	173.50	173.50	3	6,430	0.05%
2023/12/20	4	179.38	0	0.00	178.00	4	6,423	0.06%
2023/12/19	6	179.67	2	182.75	181.50	4	6,383	0.06%
2023/12/18	2	178.00	3	178.50	181.50	-1	6,314	-0.02%
2023/12/15	25.1	179.50	11	180.77	172.00	14.1	6,262	0.23%
2023/12/14	10	186.50	3	187.00	186.50	7	5,929	0.12%
2023/12/13	2	183.25	1	185.50	180.00	1	6,067	0.02%
2023/12/12	0	0.00	3	183.17	181.00	-3	6,307	-0.05%
2023/12/11	2	177.50	0	0.00	179.00	2	6,307	0.03%
2023/12/08	2	182.75	3	183.33	182.50	-1	6,312	-0.02%
2023/12/07	2	180.50	2	181.00	182.00	0	6,321	0.00%
2023/12/06	5	178.60	4.3	179.47	180.00	0.8	6,256	0.01%
2023/12/05	3.3	175.62	6.1	177.37	179.00	-2.9	6,182	-0.05%
2023/12/04	0	0.00	2	171.25	171.00	-2	6,046	-0.03%
2023/11/30	0.1	166.00	0	0.00	166.00	0.1	6,185	0.00%
2023/11/29	3	168.33	2	166.00	166.00	1	6,221	0.02%
2023/11/28	2	167.25	1.1	166.55	166.50	1	6,249	0.02%
2023/11/27	1	168.50	0	0.00	166.50	1	6,305	0.02%
2023/11/24	7	168.71	9.1	170.47	173.50	-2.1	6,299	-0.03%
2023/11/22	0.1	169.00	2.1	168.29	168.00	-2.1	6,358	-0.03%
2023/11/21	0	0.00	0.1	165.00	163.50	-0.1	6,356	0.00%
2023/11/20	1	164.50	1	165.50	165.50	0	6,356	0.00%
2023/11/16	1.1	168.55	3	168.00	170.00	-2	6,303	-0.03%
2023/11/15	7	168.43	4.2	167.90	165.50	2.8	6,246	0.04%
2023/11/14	0	0.00	7.1	168.77	169.00	-7.1	6,146	-0.12%
2023/11/13	4.1	164.56	18	163.31	166.00	-13.9	6,074	-0.23%
2023/11/10	12.2	157.77	14	159.43	159.00	-1.8	5,813	-0.03%
2023/11/09	2	149.50	2	150.75	151.00	0	5,631	0.00%
2023/11/08	5	144.60	6	145.33	147.00	-1	5,657	-0.02%
2023/11/07	0	0.00	1	140.00	140.00	-1	5,620	-0.02%
2023/11/06	1	140.00	5	141.50	141.00	-4	5,696	-0.07%
2023/11/03	11	137.09	10	138.65	140.00	1	5,700	0.02%
2023/11/02	19	140.11	7	139.43	139.50	12	5,716	0.21%
2023/11/01	10.1	137.82	68.2	142.19	143.50	-58.1	5,589	-1.04%
2023/10/31	24	159.56	0	0.00	150.50	24	5,324	0.45%
2023/10/30	2	167.25	2	167.50	167.00	0	5,302	0.00%
2023/10/27	10	164.60	7	167.71	167.50	3	5,387	0.06%
2023/10/26	10	165.10	40.1	165.50	164.00	-30.1	5,434	-0.55%
2023/10/25	34.1	172.85	23	176.26	170.00	11.1	5,423	0.20%
2023/10/24	24	171.83	4	173.25	172.00	20	5,466	0.37%
2023/10/23	11	173.45	17	175.41	173.00	-6	5,583	-0.11%
2023/10/20	11	170.09	7	171.29	170.50	4	5,712	0.07%
2023/10/19	5	173.70	0	0.00	173.00	5	5,913	0.08%
2023/10/18	32	177.30	12.1	177.51	175.00	20	5,963	0.33%
2023/10/17	0	0.00	12	178.83	179.50	-12	5,956	-0.20%
2023/10/16	16.1	175.88	12	178.00	175.50	4.1	6,000	0.07%
2023/10/13	4	173.50	15	171.50	172.00	-11	6,119	-0.18%
2023/10/12	5	174.00	0	0.00	175.50	5	6,335	0.08%
2023/10/11	13	175.50	4	178.00	172.00	9	6,489	0.14%
2023/10/06	9	173.72	6	176.83	176.00	3	6,735	0.04%
2023/10/05	1	181.00	1	176.50	175.00	0	6,810	0.00%
2023/10/04	2	182.50	5	181.50	182.00	-3	6,988	-0.04%
2023/10/03	5.1	178.99	1	180.00	176.50	4.1	7,197	0.06%
2023/09/27	2	180.75	1	182.50	183.00	1	7,818	0.01%
2023/09/26	6.2	181.49	8	180.50	179.00	-1.9	7,938	-0.02%
2023/09/25	2	177.25	1	176.00	177.50	1	8,099	0.01%
2023/09/22	1	181.50	1	182.00	181.00	0	8,446	0.00%
2023/09/20	0.2	186.00	0	0.00	183.00	0.2	8,701	0.00%
2023/09/19	3	187.17	2	185.25	187.00	1	8,614	0.01%
2023/09/18	3	190.17	10.1	189.79	188.00	-7.1	8,476	-0.08%
2023/09/15	20.1	178.61	13	182.73	178.50	7.1	8,215	0.09%
2023/09/14	0	0.00	1	168.00	167.50	-1	7,911	-0.01%
2023/09/13	5	159.50	0	159.50	160.50	5	7,851	0.06%
2023/09/12	1	166.50	0	0.00	165.50	1	7,792	0.01%
2023/09/06	1	171.50	4	167.25	166.00	-3	7,691	-0.04%
2023/09/05	1	164.00	11	163.95	165.00	-10	7,660	-0.13%
2023/09/04	1	162.00	0	0.00	159.00	1	7,600	0.01%
2023/09/01	2	160.50	0	0.00	159.00	2	7,583	0.03%
2023/08/30	0	0.00	2	158.00	157.50	-2	7,489	-0.03%
2023/08/29	3	158.65	12	158.92	157.00	-9	7,445	-0.12%
2023/08/28	2	151.00	0	0.00	150.00	2	7,327	0.03%
2023/08/25	2	139.25	7	141.71	144.00	-5	7,256	-0.07%
2023/08/24	0	0.00	2	143.25	142.50	-2	7,278	-0.03%
2023/08/23	2	142.50	1	143.00	142.00	1	7,413	0.01%
2023/08/21	0	0.00	2	139.00	138.50	-2	7,474	-0.03%
2023/08/18	5	141.90	1	142.50	138.50	4	7,510	0.05%
2023/08/17	1	138.00	1	142.50	143.50	0	7,497	0.00%
2023/08/15	1	138.50	1	140.00	140.00	0	7,496	0.00%
2023/08/14	3	135.67	3	138.00	139.00	0	7,452	0.00%
2023/08/11	12	145.00	8	142.50	143.50	4	7,361	0.05%
2023/08/10	0	0.00	1.1	147.64	145.00	-1.1	7,284	-0.02%
2023/08/09	4.1	152.15	0	0.00	151.50	4.1	7,190	0.06%
2023/08/08	0	0.00	9	158.17	157.00	-9	7,172	-0.13%
2023/08/07	1	151.50	1	153.50	153.00	0	7,096	0.00%
2023/08/04	2	153.25	0	0.00	153.00	2	7,112	0.03%
2023/08/02	5	152.30	3.1	155.74	151.50	1.9	7,156	0.03%
2023/08/01	8.1	156.05	5.1	156.12	156.00	3	7,157	0.04%
2023/07/31	11.1	163.49	3.2	164.81	160.50	7.9	7,087	0.11%
2023/07/28	4.1	163.20	2	164.75	165.50	2.1	7,045	0.03%
2023/07/27	2	164.25	3	164.67	163.50	-1	7,092	-0.01%
2023/07/26	5.1	167.90	0	0.00	164.00	5.1	7,021	0.07%
2023/07/25	4	163.63	5.1	164.20	164.50	-1.1	6,878	-0.02%
2023/07/24	8	157.63	10.1	155.84	158.50	-2.1	6,735	-0.03%
2023/07/21	0.1	149.50	1	149.50	149.50	-0.9	6,458	-0.01%
2023/07/20	0	0.00	2.2	147.04	147.50	-2.2	6,443	-0.03%
2023/07/19	2	141.50	2	143.25	142.50	0	6,420	0.00%
2023/07/18	8.1	143.57	29.1	143.00	141.50	-21	6,490	-0.32%
2023/07/17	13	148.88	26.1	150.26	149.00	-13.1	6,392	-0.20%
2023/07/14	22.1	144.84	6.1	148.98	144.00	16	6,242	0.26%
2023/07/13	20	146.05	13	148.12	144.50	7	6,123	0.11%
2023/07/12	7	142.50	0	0.00	143.00	7	5,938	0.12%
2023/07/11	33.2	141.91	5	144.40	140.50	28.2	5,853	0.48%
2023/07/10	2	145.25	2	146.25	146.00	0	5,727	0.00%
2023/07/07	13.1	142.62	27	142.98	144.00	-13.9	5,747	-0.24%
2023/07/06	3.1	135.97	9	134.50	136.50	-5.9	5,326	-0.11%
2023/07/05	2	131.00	11	131.50	131.00	-9	5,329	-0.17%
2023/07/04	7	135.36	0	0.00	133.50	7	5,304	0.13%
2023/07/03	2	139.00	3	139.33	137.50	-1	5,175	-0.02%
2023/06/30	5	131.60	11	134.27	136.00	-6	4,961	-0.12%
2023/06/28	9	116.33	2	116.00	118.00	7	4,363	0.16%
2023/06/27	5	113.00	0	0.00	113.00	5	4,255	0.12%
2023/06/21	11	111.09	11	111.59	112.00	0	4,249	0.00%
2023/06/19	0	0.00	1.8	112.61	112.50	-1.8	4,251	-0.04%
2023/06/16	0	0.00	3	114.00	113.00	-3	4,261	-0.07%
2023/06/15	7	113.00	1	112.50	113.00	6	4,258	0.14%
2023/06/13	1	110.00	25	112.00	108.50	-24	4,231	-0.57%
2023/06/12	8	114.38	12	114.17	112.50	-4	4,226	-0.09%
2023/06/09	2	114.00	14.3	111.99	116.00	-12.3	4,198	-0.29%
2023/06/08	2	111.75	1	111.00	110.00	1	4,149	0.02%
2023/06/07	1	112.00	1	112.50	112.50	0	4,176	0.00%
2023/06/06	3	108.50	5	109.60	110.00	-2	4,162	-0.05%
2023/06/05	1	111.00	1	110.00	109.50	0	4,162	0.00%
2023/06/02	8	110.50	6	110.58	110.00	2	4,182	0.05%
2023/06/01	4	110.75	2	110.00	111.00	2	4,174	0.05%
2023/05/31	1	109.00	0	0.00	109.00	1	4,137	0.02%
2023/05/30	4	110.75	2	109.50	109.50	2	4,128	0.05%
2023/05/29	26	111.88	27	107.56	109.50	-1	4,073	-0.02%
2023/05/26	1	102.50	4	103.13	103.00	-3	3,928	-0.08%
2023/05/25	5	98.72	1	98.70	98.60	4	3,868	0.10%
2023/05/24	1	98.80	0	0.00	98.60	1	3,857	0.03%
2023/05/23	2	102.00	1	104.00	101.00	1	3,851	0.03%
2023/05/22	2	103.00	0	0.00	102.50	2	3,926	0.05%
2023/05/19	13	98.91	0	0.00	98.00	13	3,934	0.33%
2023/05/18	0.3	100.50	0	0.00	99.70	0.3	3,932	0.01%
2023/05/16	2	99.00	0	0.00	98.90	2	3,959	0.05%
2023/05/11	6	100.92	4	100.75	100.00	2	3,975	0.05%
2023/05/10	15	104.00	12	103.50	103.50	3	3,949	0.08%
2023/05/09	6	105.50	5	103.00	103.00	1	3,939	0.03%
2023/05/08	6	111.25	34	111.57	109.00	-28	3,971	-0.71%
2023/05/05	0	0.00	0	116.50	114.00	0	3,883	0.00%
2023/05/04	5	116.00	0	0.00	117.50	5	3,912	0.13%
2023/05/03	15	114.57	6	116.00	116.00	9	4,009	0.22%
2023/05/02	8	112.81	3	112.83	113.50	5	3,968	0.13%
2023/04/28	5	110.00	0	0.00	110.50	5	3,980	0.13%
2023/04/27	0	0.00	2	108.75	108.50	-2	4,030	-0.05%
2023/04/26	1	110.50	1	111.00	111.00	0	4,020	0.00%
2023/04/25	3	109.67	3	110.50	109.00	0	4,004	0.00%
2023/04/24	4	112.50	4	113.13	113.50	0	3,966	0.00%
2023/04/21	2	116.00	2	117.00	115.00	0	3,934	0.00%
2023/04/20	0	0.00	2	116.50	114.50	-2	3,810	-0.05%
2023/04/19	0	0.00	4	119.38	115.50	-4	3,799	-0.11%
2023/04/18	1	114.51	2	115.75	114.00	-1	3,722	-0.03%
2023/04/17	1	116.00	2	115.75	115.50	-1	3,711	-0.03%
2023/04/14	0	113.00	1	111.00	112.00	-1	3,647	-0.03%
2023/04/13	9	112.17	11	112.45	112.50	-2	3,634	-0.06%
2023/04/12	39	105.10	18	108.22	112.50	21	3,558	0.59%
2023/04/11	2	104.75	2	104.50	106.00	0	3,367	0.00%
2023/04/10	2	106.99	18	105.72	105.00	-16	3,443	-0.46%
2023/04/07	1	100.50	33.1	100.18	102.50	-32.1	3,296	-0.97%
2023/04/06	0	96.96	3	97.40	98.00	-3	3,247	-0.09%
2023/03/31	0	94.70	1	94.60	94.60	-1	3,358	-0.03%
2023/03/30	2	92.11	20	92.31	92.40	-18	3,436	-0.52%
2023/03/29	27	94.71	1	93.70	93.60	26	3,410	0.76%
2023/03/28	1	96.80	1	96.60	96.50	0	3,430	0.00%
2023/03/27	5	97.98	0	0.00	97.30	5	3,450	0.14%
2023/03/24	5	98.32	3	98.70	99.00	2	3,489	0.06%
2023/03/23	1.1	99.05	12	99.08	99.00	-10.9	3,527	-0.31%
2023/03/22	4	98.63	0	0.00	98.30	4	3,549	0.11%
2023/03/21	3	99.87	2	98.50	98.50	1	3,565	0.03%
2023/03/20	0	0.00	3	100.00	99.50	-3	3,563	-0.08%
2023/03/17	2	97.25	2	96.90	97.60	0	3,593	0.00%
2023/03/16	3	96.13	2	97.10	96.10	1	3,686	0.03%
2023/03/15	27	98.13	0	0.00	97.90	27	3,776	0.71%
2023/03/14	3	100.00	3	100.00	99.50	0	3,823	0.00%
2023/03/13	13	96.91	31	100.34	102.00	-18	3,864	-0.47%
2023/03/10	40	99.62	46	100.07	98.50	-6	3,921	-0.15%
2023/03/09	13	103.00	1	104.00	102.50	12	3,897	0.31%
2023/03/08	10	105.00	10	105.00	105.00	0	3,900	0.00%
2023/03/07	0	0.00	9	106.44	107.00	-9	3,966	-0.23%
2023/03/06	7	102.36	2	102.25	103.00	5	3,954	0.13%
2023/03/03	0	0.00	1	103.00	102.50	-1	3,964	-0.03%
2023/03/02	11	102.68	1	103.00	102.50	10	3,986	0.25%
2023/03/01	2	104.25	3	105.00	104.50	-1	4,002	-0.02%
2023/02/24	3	104.67	2	104.00	104.00	1	4,103	0.02%
2023/02/23	24	105.81	3	106.17	106.50	21	4,187	0.50%
2023/02/22	1	104.00	0	0.00	106.00	1	4,189	0.02%
2023/02/21	4	106.88	1	108.00	105.50	3	4,176	0.07%
2023/02/20	3	102.83	5	106.00	106.50	-2	4,187	-0.05%
2023/02/17	0	101.00	8	101.81	102.50	-8	4,128	-0.19%
2023/02/16	3	99.33	0	0.00	99.00	3	4,124	0.07%
2023/02/15	1	99.50	22	99.97	100.00	-21	4,121	-0.51%
2023/02/14	0	99.00	4	98.33	99.00	-4	4,113	-0.10%
2023/02/13	0	97.42	0	0.00	96.90	0	4,129	0.00%
2023/02/10	8	97.06	0	0.00	97.30	8	4,152	0.19%
2023/02/09	2	98.00	0	0.00	97.70	2	4,117	0.05%
2023/02/08	16	99.40	0	0.00	98.40	16	4,093	0.39%
2023/02/07	0	0.00	1	99.80	99.50	-1	4,073	-0.02%
2023/02/06	14	100.26	7	100.29	99.60	7	4,063	0.17%
2023/02/03	0	0.00	5	104.00	105.00	-5	3,971	-0.13%
2023/02/02	7	106.14	1	105.00	105.50	6	4,028	0.15%
2023/02/01	5	103.00	10	105.70	105.00	-5	3,987	-0.13%
2023/01/31	0	0.00	1	98.91	99.10	-1	3,898	-0.03%
2023/01/30	0	0.00	12	95.79	95.80	-12	3,893	-0.31%
2023/01/17	1	95.00	2	94.90	95.00	-1	4,001	-0.02%
2023/01/16	1	92.80	2	92.20	92.90	-1	4,039	-0.02%
2023/01/13	12	92.34	2	92.15	91.70	10	4,093	0.24%
2023/01/12	2	92.65	4	93.60	92.60	-2	4,140	-0.05%
2023/01/11	0	0.00	4	94.33	93.30	-4	4,190	-0.10%
2023/01/10	1	92.90	7	93.84	93.30	-6	4,159	-0.14%
2023/01/09	1	93.30	4	92.93	93.30	-3	4,100	-0.07%
2023/01/06	0	0.00	1	90.30	89.80	-1	4,022	-0.02%
2023/01/05	12	90.69	20	89.85	89.50	-8	4,011	-0.20%
2023/01/04	0	0.00	5	92.14	91.70	-5	3,978	-0.13%
2023/01/03	0	0.00	5	90.90	90.90	-5	3,951	-0.13%
2022/12/30	7	89.36	1	89.00	88.60	6	3,912	0.15%
2022/12/29	3	91.00	1	90.70	90.80	2	3,854	0.05%
2022/12/28	12	92.16	12	91.91	91.90	0	3,763	0.00%
2022/12/27	1	87.60	0	0.00	88.00	1	3,626	0.03%
2022/12/26	6	86.72	4.2	86.21	86.20	1.8	3,627	0.05%
2022/12/23	3.2	91.17	1	91.80	88.90	2.2	3,619	0.06%
2022/12/22	0	0.00	3	88.70	90.00	-3	3,537	-0.08%
2022/12/20	1	83.60	1	83.80	81.70	0	3,520	0.00%
2022/12/19	6	86.98	2	86.70	85.50	4	3,524	0.11%
2022/12/16	1	89.90	0	0.00	87.70	1	3,573	0.03%
2022/12/15	14	91.17	20	90.84	90.90	-6	3,556	-0.17%
2022/12/13	1	88.60	0	0.00	87.80	1	3,500	0.03%
2022/12/12	0	0.00	1	88.50	88.30	-1	3,484	-0.03%
2022/12/09	0	89.30	0	0.00	88.50	0	3,476	0.00%
2022/12/08	9	90.44	15	89.96	90.00	-6	3,421	-0.18%
2022/12/07	4	87.10	0	0.00	85.90	4	3,324	0.12%
2022/12/06	6	89.70	10	90.72	90.20	-4	3,217	-0.12%
2022/12/05	0	0.00	5	90.20	88.80	-5	3,152	-0.16%
2022/12/02	1	88.30	9	88.66	88.70	-8	3,095	-0.26%
2022/11/30	2	84.70	0	0.00	85.00	2	2,989	0.07%
2022/11/29	1	85.30	6	85.02	85.10	-5	2,969	-0.17%
2022/11/28	0	0.00	1	82.50	82.50	-1	2,896	-0.03%
2022/11/25	3	80.97	0	0.00	80.50	3	2,882	0.10%
2022/11/24	2	81.95	0	0.00	82.50	2	2,859	0.07%
2022/11/23	1	82.20	0	0.00	82.10	1	2,838	0.04%
2022/11/22	5	83.58	3	84.00	82.90	2	2,816	0.07%
2022/11/21	0	0.00	14	84.06	86.30	-14	2,738	-0.51%
2022/11/18	1	79.90	0	0.00	79.50	1	2,648	0.04%
2022/11/16	3	79.80	4	82.10	81.90	-1	2,656	-0.04%
2022/11/15	0	0.00	6	82.05	81.80	-6	2,614	-0.23%
2022/11/14	4	81.50	14	80.21	81.70	-10	2,645	-0.38%
2022/11/11	3	78.83	0	0.00	78.50	3	2,801	0.11%
2022/11/10	2	80.00	1	80.00	79.60	1	3,002	0.03%
2022/11/09	3	78.47	0	0.00	78.30	3	3,016	0.10%
2022/11/08	1	80.90	4	80.60	80.20	-3	2,979	-0.10%
2022/11/07	2	78.85	0	0.00	79.40	2	2,957	0.07%
2022/11/04	4	77.83	0	0.00	78.50	4	2,964	0.13%
2022/11/03	5	78.68	0	0.00	78.40	5	2,957	0.17%
2022/11/02	3	78.50	1	78.70	78.70	2	2,941	0.07%
2022/11/01	3	78.50	1	78.40	78.90	2	2,928	0.07%
2022/10/31	4	78.33	0	0.00	77.00	4	2,895	0.14%
2022/10/28	0	80.90	1	81.20	80.80	-1	2,838	-0.03%
2022/10/27	1	79.50	3.3	80.88	81.20	-2.3	2,823	-0.08%
2022/10/26	1	79.60	2	79.20	80.00	-1	2,780	-0.04%
2022/10/25	4	77.85	8	79.10	80.00	-4	2,724	-0.15%
2022/10/24	1	77.80	5	77.40	78.10	-4	2,582	-0.15%
2022/10/21	0.3	72.80	2	73.50	73.60	-1.7	2,496	-0.07%
2022/10/20	0	0.00	1	69.80	71.60	-1	2,421	-0.04%
2022/10/19	0	0.00	8	70.36	70.40	-8	2,376	-0.34%
2022/10/17	1	63.10	1	64.40	64.80	0	2,358	0.00%
2022/10/14	0	0.00	21	65.59	65.40	-21	2,359	-0.89%
2022/10/13	0	0.00	2	65.05	63.40	-2	2,375	-0.08%
2022/10/12	3	65.20	2	65.30	65.30	1	2,390	0.04%
2022/10/11	1	66.90	4	66.63	66.80	-3	2,416	-0.12%
2022/10/07	0	66.00	0	0.00	66.00	0	2,409	0.00%
2022/10/06	13	65.95	1	66.10	66.00	12	2,469	0.49%
2022/10/05	2	66.70	1	66.50	66.20	1	2,505	0.04%
2022/10/04	0	0.00	3	65.37	65.40	-3	2,561	-0.12%
2022/10/03	1	62.80	4	62.65	63.60	-3	2,546	-0.12%
2022/09/30	3	62.80	0	0.00	62.80	3	2,559	0.12%
2022/09/29	3	63.43	1	64.40	62.10	2	2,542	0.08%
2022/09/28	1	63.00	0	0.00	63.00	1	2,539	0.04%
2022/09/27	1	66.10	0	0.00	66.80	1	2,548	0.04%
2022/09/26	13	69.18	52	68.94	66.40	-39	2,544	-1.53%
2022/09/23	21	71.78	4	75.40	70.40	17	2,556	0.66%
2022/09/22	5	76.52	0	0.00	76.20	5	2,561	0.20%
2022/09/21	1	78.20	1	79.90	78.30	0	2,574	0.00%
2022/09/20	2	78.10	3	78.10	77.90	-1	2,636	-0.04%
2022/09/16	1	82.60	6	83.00	81.90	-5	2,731	-0.18%
2022/09/15	3	83.07	5	83.00	82.80	-2	2,743	-0.07%
2022/09/14	2	82.65	0	0.00	82.50	2	2,775	0.07%
2022/09/12	1	81.20	1	80.90	83.70	0	2,837	0.00%
2022/09/08	0	0.00	11	83.22	83.20	-11	2,926	-0.38%
2022/09/07	1	80.50	28	81.51	80.50	-27	2,967	-0.91%
2022/09/06	2	81.75	43	82.53	82.00	-41	3,156	-1.30%
2022/09/05	0	0.00	6	83.92	83.00	-6	3,182	-0.19%
2022/09/02	2	84.40	0	0.00	84.60	2	3,185	0.06%
2022/08/31	0	0.00	1	86.80	87.30	-1	3,214	-0.03%
2022/08/30	3	86.63	2	86.45	86.50	1	3,228	0.03%
2022/08/29	1	85.00	0	85.40	85.40	1	3,241	0.03%
2022/08/26	3	86.73	5	86.02	86.10	-2	3,237	-0.06%
2022/08/25	13	87.78	1	88.50	87.70	12	3,223	0.37%
2022/08/24	1	88.10	4	88.73	88.20	-3	3,225	-0.09%
2022/08/23	0	0.00	10	86.94	86.60	-10	3,215	-0.31%
2022/08/22	0	0.00	3	85.40	86.20	-3	3,253	-0.09%
2022/08/19	15	85.57	7	85.24	86.50	8	3,243	0.25%
2022/08/18	48	84.52	17	84.40	83.90	31	3,198	0.97%
2022/08/17	61	92.25	40.1	90.50	88.00	20.9	3,013	0.69%
2022/08/16	6	98.65	0	0.00	97.70	6	2,843	0.21%
2022/08/15	0	0.00	5	100.90	101.00	-5	2,818	-0.18%
2022/08/12	9	100.00	16	100.26	100.00	-7	2,906	-0.24%
2022/08/11	2	99.15	6	99.30	99.10	-4	2,927	-0.14%
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	1.1	97.65	0	0.00	100.00	1.1	3,027	0.04%
2022/08/04	33	96.49	1	97.20	97.20	32	3,186	1.00%
2022/08/02	1	99.80	0	0.00	98.90	1	3,214	0.03%
2022/08/01	1	103.00	1	104.00	101.50	0	3,236	0.00%
2022/07/29	1	101.00	2	101.75	102.00	-1	3,250	-0.03%
2022/07/28	1	100.50	0	0.00	100.50	1	3,278	0.03%
2022/07/26	11	99.48	1	101.00	99.40	10	3,399	0.29%
2022/07/25	18	100.17	23	100.54	100.00	-5	3,457	-0.14%
2022/07/22	9	98.60	5	98.30	98.00	4	3,576	0.11%
2022/07/20	0	0.00	1	97.80	97.40	-1	4,535	-0.02%
2022/07/19	0	0.00	1	96.60	97.40	-1	4,609	-0.02%
2022/07/18	3	92.93	2	93.80	94.50	1	4,654	0.02%
2022/07/15	3	94.63	0	0.00	94.40	3	4,720	0.06%
2022/07/14	2	92.90	5	94.30	96.30	-3	4,833	-0.06%
2022/07/13	4	97.88	9	99.26	96.40	-5	4,957	-0.10%
2022/07/12	64	99.60	16	99.63	98.00	48	5,311	0.90%
2022/07/11	1	105.50	16	105.00	104.50	-15	5,795	-0.26%
2022/07/08	6	105.75	5	106.50	105.00	1	6,030	0.02%
2022/07/07	42	105.80	25	106.74	106.00	17	6,067	0.28%
2022/07/06	61	108.66	35	107.91	106.50	26	6,132	0.42%
2022/07/05	6	112.25	28	113.52	112.50	-22	6,141	-0.36%
2022/07/04	10	109.00	10	110.50	112.50	0	6,096	0.00%
2022/07/01	11	110.59	20	112.70	109.00	-9	6,082	-0.15%
2022/06/30	6	110.42	54	112.23	110.50	-48	6,034	-0.80%
2022/06/29	27	109.63	12	110.42	110.50	15	6,062	0.25%
2022/06/28	6	108.58	6	110.00	108.50	0	6,091	0.00%
2022/06/27	0	0.00	1	108.00	108.00	-1	6,062	-0.02%
2022/06/24	6	103.00	44	104.52	107.50	-38	6,191	-0.61%
2022/06/23	10	99.40	5	100.50	101.50	5	6,235	0.08%
2022/06/22	11	100.41	10	103.25	99.70	1	6,360	0.02%
2022/06/21	5	100.50	0	0.00	101.00	5	6,577	0.08%
2022/06/20	15	100.16	6	100.42	99.80	9	6,562	0.14%
2022/06/17	59	100.83	1	101.00	101.00	58	6,524	0.89%
2022/06/16	14	106.89	2	107.00	105.50	12	6,414	0.19%
2022/06/15	45	112.57	42	113.98	108.00	3	6,386	0.05%
2022/06/14	20	109.25	0	0.00	110.00	20	6,176	0.32%
2022/06/13	10	112.00	1	112.50	112.00	9	6,137	0.15%
2022/06/10	3	113.50	0	0.00	113.50	3	6,130	0.05%
2022/06/09	2	114.75	2	114.75	114.50	0	6,112	0.00%
2022/06/08	2	113.75	0	0.00	113.50	2	6,089	0.03%
2022/06/07	1	113.00	1	114.00	114.00	0	6,089	0.00%
2022/06/06	1	113.00	0	0.00	113.00	1	6,101	0.02%
2022/06/02	1	113.00	1	112.50	112.50	0	6,122	0.00%
2022/06/01	16	114.50	6	115.00	114.00	10	6,132	0.16%
2022/05/31	3	115.00	0	0.00	116.00	3	6,126	0.05%
2022/05/30	3	117.50	27	117.43	116.50	-24	6,120	-0.39%
2022/05/27	5	113.50	4	112.88	113.00	1	6,065	0.02%
2022/05/26	7	112.79	0	0.00	112.50	7	6,065	0.12%
2022/05/25	1	115.00	0	0.00	115.00	1	6,042	0.02%
2022/05/24	6	114.58	1	115.50	114.50	5	6,028	0.08%
2022/05/20	5	121.90	0	0.00	117.50	5	5,961	0.08%
2022/05/19	3	117.83	0	0.00	119.00	3	5,901	0.05%
2022/05/18	2	120.75	1	120.00	120.00	1	5,866	0.02%
2022/05/17	6	117.42	5	118.50	118.50	1	5,839	0.02%
2022/05/16	0	0.00	5	115.50	118.50	-5	5,809	-0.09%
2022/05/13	8	117.31	8	118.31	116.00	0	5,750	0.00%
2022/05/11	1	117.00	1	115.50	115.50	0	5,588	0.00%
2022/05/06	0	0.00	1	119.50	119.50	-1	5,498	-0.02%
2022/05/05	7	123.57	2	122.75	122.00	5	5,479	0.09%
2022/05/04	4	121.25	3	120.67	120.50	1	5,462	0.02%
2022/05/03	9	126.67	2	125.50	123.50	7	5,418	0.13%
2022/04/29	12	127.63	15	127.10	127.50	-3	5,388	-0.06%
2022/04/28	8	129.50	6	125.58	125.00	2	5,336	0.04%
2022/04/27	56	130.65	52	131.70	134.00	4	5,177	0.08%
2022/04/26	42	133.30	42	133.92	133.50	0	5,001	0.00%
2022/04/25	5	126.10	1	127.00	127.50	4	4,210	0.10%
2022/04/22	5	128.40	3	129.50	128.50	2	4,124	0.05%
2022/04/21	4	131.50	5	131.40	127.50	-1	4,080	-0.02%
2022/04/20	6	131.67	15	132.33	131.00	-9	4,037	-0.22%
2022/04/19	11	132.86	18	134.44	133.50	-7	3,920	-0.18%
2022/04/18	28	132.41	22	132.80	132.50	6	3,801	0.16%
2022/04/15	25	130.00	33	131.23	130.50	-8	3,517	-0.23%
2022/04/14	5	121.80	13	123.15	124.00	-8	3,058	-0.26%
2022/04/13	3	117.67	4	117.50	117.50	-1	2,849	-0.04%
2022/04/12	3	118.33	12	117.50	118.50	-9	2,793	-0.32%
2022/04/11	1	117.00	3	116.83	115.00	-2	2,716	-0.07%
2022/04/07	0	0.00	2	112.00	112.00	-2	2,655	-0.08%
2022/04/06	0	0.00	1	115.00	115.00	-1	2,628	-0.04%
2022/04/01	8	112.88	22	116.25	115.50	-14	2,591	-0.54%
2022/03/31	1	115.00	2	113.50	111.00	-1	2,490	-0.04%
2022/03/30	5	113.30	1	114.50	112.50	4	2,432	0.16%
2022/03/29	33	115.35	3	114.17	113.50	30	2,388	1.26%
2022/03/28	11	117.23	7	118.86	121.50	4	2,230	0.18%
2022/03/25	5	118.80	5	117.60	119.00	0	2,145	0.00%
2022/03/24	8	118.19	27	116.48	119.50	-19	2,259	-0.84%
2022/03/23	1	111.50	4	113.50	111.50	-3	2,226	-0.13%
2022/03/22	0	110.75	22	110.14	112.00	-22	2,223	-0.99%
2022/03/21	0	0.00	15	109.83	109.50	-15	2,209	-0.68%
2022/03/18	1	110.50	18	109.94	109.00	-17	2,212	-0.77%
2022/03/17	2	107.00	13	107.08	107.50	-11	2,193	-0.50%
2022/03/16	2	105.50	1	106.00	106.50	1	2,207	0.05%
2022/03/15	1	105.50	1	106.00	105.50	0	2,207	0.00%
2022/03/14	20	107.50	0	0.00	107.50	20	2,210	0.90%
2022/03/11	1	106.00	0	0.00	106.50	1	2,213	0.05%
2022/03/10	11	106.55	0	0.00	106.50	11	2,216	0.50%
2022/03/09	0	114.50	0	0.00	105.50	0	2,212	0.00%
2022/03/08	11	106.86	0	0.00	105.00	11	2,187	0.50%
2022/03/07	1	108.50	0	0.00	108.00	1	2,158	0.05%
2022/03/03	0	0.00	11	113.50	114.00	-11	2,133	-0.52%
2022/03/02	0	112.75	1	113.00	112.50	-1	2,126	-0.05%
2022/03/01	0	0.00	1	110.00	111.50	-1	2,128	-0.05%
2022/02/25	1	108.50	0	0.00	108.50	1	2,217	0.05%
2022/02/24	10	108.50	0	0.00	108.50	10	2,224	0.45%
2022/02/23	10	110.25	2	112.00	111.50	8	2,224	0.36%
2022/02/22	0	112.00	0	0.00	111.50	0	2,257	0.00%
2022/02/21	1	113.50	15	113.83	113.50	-14	2,253	-0.62%
2022/02/18	0	0.00	11	110.77	111.50	-11	2,228	-0.49%
2022/02/16	10	109.00	1	109.50	109.50	9	2,266	0.40%
2022/02/15	1	110.00	0	0.00	108.50	1	2,287	0.04%
2022/02/14	1	110.00	0	0.00	110.00	1	2,309	0.04%
2022/02/11	1	112.50	25	111.30	111.50	-24	2,342	-1.02%
2022/02/09	0	0.00	2	110.50	110.50	-2	2,447	-0.08%
2022/02/08	1	110.50	0	0.00	110.50	1	2,457	0.04%
2022/01/26	1	106.00	6	105.50	106.00	-5	2,482	-0.20%
2022/01/25	22	107.34	1	109.50	105.50	21	2,498	0.84%
2022/01/24	23	109.48	2	108.75	109.00	21	2,524	0.83%
2022/01/21	1	111.00	0	0.00	111.00	1	2,549	0.04%
2022/01/20	1	113.50	1	114.00	113.50	0	2,657	0.00%
2022/01/19	1	112.50	0	0.00	112.50	1	2,676	0.04%
2022/01/18	3	116.50	8	116.00	115.50	-5	2,674	-0.19%
2022/01/17	2	114.50	0	0.00	114.00	2	2,671	0.07%
2022/01/13	5	118.20	5	117.20	116.00	0	2,717	0.00%
2022/01/12	0	0.00	1	115.00	116.00	-1	2,715	-0.04%
2022/01/11	4.2	116.86	10	116.35	116.50	-5.8	2,728	-0.21%
2022/01/10	8	119.81	26	118.77	121.00	-18	2,728	-0.66%
2022/01/07	2	116.25	13	116.69	116.50	-11	2,746	-0.40%
2022/01/06	0	0.00	1	114.00	114.50	-1	2,795	-0.04%
2022/01/03	5	109.50	0	111.50	114.00	5	3,122	0.16%
2021/12/29	3	110.50	0	0.00	111.00	3	4,067	0.07%
2021/12/28	8	109.50	3	110.50	110.50	5	4,345	0.12%
2021/12/27	1.2	110.50	0	0.00	110.50	1.2	4,786	0.03%
2021/12/24	7	110.50	0	0.00	110.50	7	5,362	0.13%
2021/12/23	5.2	111.88	0	0.00	111.50	5.2	5,554	0.09%
2021/12/22	2	112.75	0	0.00	112.00	2	5,612	0.04%
2021/12/20	35	116.09	29	115.78	114.00	6	5,569	0.11%
2021/12/17	6	117.58	31	114.84	116.50	-25	5,313	-0.47%
2021/12/16	1	109.00	5	110.00	111.00	-4	5,099	-0.08%
2021/12/14	1	109.50	0	0.00	108.50	1	5,104	0.02%
2021/12/13	1	108.50	0	0.00	110.00	1	5,102	0.02%
2021/12/10	19	108.55	1	108.00	108.50	18	5,104	0.35%
2021/12/09	2	110.00	0	0.00	110.00	2	5,102	0.04%
2021/12/08	1	110.50	0	0.00	110.50	1	5,113	0.02%
2021/12/06	2	111.75	2	111.25	110.50	0	5,157	0.00%
2021/12/03	1	113.50	1	110.50	110.50	0	5,182	0.00%
2021/12/02	5	112.50	10	112.00	110.00	-5	5,170	-0.10%
2021/11/30	0	0.00	2	110.00	112.00	-2	5,196	-0.04%
2021/11/29	8	108.19	1	109.00	109.00	7	5,193	0.13%
2021/11/26	1	110.00	0	0.00	110.00	1	5,190	0.02%
2021/11/25	1	113.00	1	111.50	111.50	0	5,200	0.00%
2021/11/24	1	114.00	12	114.88	112.00	-11	5,212	-0.21%
2021/11/23	0	0.00	13	111.62	111.00	-13	5,118	-0.25%
2021/11/19	0	0.00	2	112.25	111.50	-2	5,154	-0.04%
2021/11/18	1	108.00	0	0.00	109.00	1	5,126	0.02%
2021/11/17	4	108.13	1	107.50	107.50	3	5,138	0.06%
2021/11/15	11	108.73	0	0.00	109.00	11	5,155	0.21%
2021/11/12	5	111.50	0	0.00	111.00	5	5,142	0.10%
2021/11/11	1	112.00	6	111.75	112.50	-5	5,132	-0.10%
2021/11/10	0	0.00	1	115.00	114.00	-1	5,123	-0.02%
2021/11/09	2	114.00	3	114.17	114.50	-1	5,111	-0.02%
2021/11/08	3	113.83	2	115.00	114.00	1	5,101	0.02%
2021/11/04	1	112.50	0	0.00	110.50	1	5,066	0.02%
2021/11/02	1	114.00	1	111.50	111.50	0	5,088	0.00%
2021/11/01	0	0.00	7	115.14	115.00	-7	5,076	-0.14%
2021/10/29	5	115.00	1	114.50	113.00	4	5,063	0.08%
2021/10/28	2	115.00	23	113.20	114.00	-21	5,017	-0.42%
2021/10/25	10	104.75	0	0.00	105.50	10	4,873	0.21%
2021/10/22	10	105.80	6	106.00	105.50	4	4,896	0.08%
2021/10/21	9	107.28	7	108.00	108.00	2	4,909	0.04%
2021/10/20	5	107.50	1	107.00	106.50	4	4,874	0.08%
2021/10/19	1	109.00	0	0.00	108.00	1	4,845	0.02%
2021/10/18	12	108.92	0	0.00	107.50	12	4,837	0.25%
2021/10/15	5	108.80	2	110.00	110.50	3	4,826	0.06%
2021/10/14	4	112.75	2	112.50	111.50	2	4,733	0.04%
2021/10/13	10	114.65	9	114.78	118.00	1	4,607	0.02%
2021/10/12	2	116.00	2	117.00	113.00	0	4,523	0.00%
2021/10/08	32	123.20	32	120.98	121.00	0	4,420	0.00%
2021/10/07	15	119.27	12.1	119.91	123.50	2.9	4,316	0.07%
2021/10/06	50	128.57	38	128.38	122.00	12	4,053	0.30%
2021/10/05	8	115.94	7	118.36	123.50	1	3,406	0.03%
2021/10/04	25	117.74	42	117.85	121.50	-17	3,164	-0.54%
2021/10/01	60	119.15	66	118.36	113.00	-6	2,791	-0.21%
2021/09/30	2	112.00	7.1	115.38	116.50	-5.1	2,257	-0.23%
2021/09/29	0	0.00	29	106.40	106.00	-29	2,115	-1.37%
2021/09/28	5.1	102.53	0	0.00	103.50	5.1	2,203	0.23%
2021/09/27	1	103.00	10	103.75	103.00	-9	2,268	-0.40%
2021/09/24	0	0.00	5	103.00	102.50	-5	2,382	-0.21%
2021/09/23	1	102.50	0	0.00	102.00	1	2,481	0.04%
2021/09/22	1	103.00	0	0.00	102.50	1	2,597	0.04%
2021/09/16	10	103.50	10	104.50	104.00	0	2,764	0.00%
2021/09/14	10	106.50	0	0.00	105.00	10	3,029	0.33%
2021/09/10	0	0.00	12	110.92	109.50	-12	3,531	-0.34%
2021/09/08	2	103.25	0	0.00	103.00	2	3,798	0.05%
2021/09/06	11	106.95	0	0.00	106.50	11	4,273	0.26%
2021/09/02	2	110.50	0	0.00	110.50	2	4,879	0.04%
2021/09/01	1	111.00	0	0.00	111.00	1	5,140	0.02%
2021/08/26	4	117.63	0	0.00	115.00	4	5,594	0.07%
2021/08/23	0	0.00	11	109.45	109.50	-11	5,800	-0.19%
2021/08/20	10	107.50	2	106.50	108.50	8	5,868	0.14%
2021/08/19	3	111.83	0	0.00	110.00	3	5,888	0.05%
2021/08/18	0	0.00	1	114.50	115.00	-1	5,895	-0.02%
2021/08/11	1	115.50	1	114.50	114.50	0	5,995	0.00%
2021/08/10	4	118.63	0	0.00	115.50	4	6,044	0.07%
2021/08/09	0	0.00	2	120.25	119.50	-2	6,130	-0.03%
2021/08/06	1	117.00	0	0.00	116.50	1	6,187	0.02%
2021/08/05	2	117.25	2	118.00	119.00	0	6,271	0.00%
2021/08/02	0	0.00	1	124.00	124.00	-1	6,996	-0.01%
2021/07/29	0	0.00	0.2	122.00	122.00	-0.2	7,252	0.00%
2021/07/28	0.1	119.00	0.9	122.65	123.00	-0.8	7,292	-0.01%
2021/07/27	1.3	121.74	0	0.00	121.00	1.3	7,352	0.02%
2021/07/26	0	0.00	1.3	126.71	125.00	-1.3	7,485	-0.02%
2021/07/23	0	0.00	0.3	127.50	126.50	-0.3	7,531	0.00%
2021/07/22	0	0.00	1.4	127.52	126.50	-1.4	7,517	-0.02%
2021/07/21	1.5	128.52	1.9	131.00	127.50	-0.5	7,536	-0.01%
2021/07/20	1.3	129.40	0	0.00	129.00	1.3	7,521	0.02%
2021/07/19	1	131.00	4	130.50	129.50	-3	7,501	-0.04%
2021/07/16	3	128.50	0	0.00	128.00	3	7,575	0.04%
2021/07/15	0	0.00	7	129.36	131.00	-7	7,606	-0.09%
2021/07/14	2	124.25	3.1	124.45	126.50	-1.1	7,680	-0.01%
2021/07/13	13.2	126.20	6.3	127.18	126.00	7	7,810	0.09%
2021/07/12	0.1	132.00	0	0.00	129.00	0.1	7,844	0.00%
2021/07/09	3.3	130.70	0	0.00	129.00	3.3	7,879	0.04%
2021/07/08	1	128.00	3	132.50	133.50	-2	7,911	-0.03%
2021/07/07	7	131.29	2	132.00	130.50	5	7,908	0.06%
2021/07/06	11	133.68	5	134.00	134.00	6	7,945	0.08%
2021/07/05	1	137.00	9	136.56	136.00	-8	7,924	-0.10%
2021/07/02	1	133.50	2	132.75	133.50	-1	7,828	-0.01%
2021/07/01	8	130.81	1	129.50	129.50	7	7,797	0.09%
2021/06/30	3	134.67	1	134.00	134.00	2	7,705	0.03%
2021/06/29	6.2	132.68	6.2	132.99	131.50	0	7,616	0.00%
2021/06/28	12.2	131.87	5	132.70	131.50	7.2	7,515	0.10%
2021/06/25	7	135.93	10	133.20	131.50	-3	7,436	-0.04%
2021/06/24	9	134.44	8	134.50	134.50	1	7,399	0.01%
2021/06/23	7	136.50	16.3	135.84	134.00	-9.3	7,310	-0.13%
2021/06/22	49	140.26	35	139.16	137.50	14	7,170	0.19%
2021/06/21	12	132.54	3	133.00	133.50	9	6,799	0.13%
2021/06/18	5	134.50	0	0.00	132.50	5	6,703	0.07%
2021/06/17	3	134.50	69	132.54	132.50	-66	6,614	-1.00%
2021/06/16	24	134.06	21.1	133.64	132.50	2.9	6,410	0.04%
2021/06/15	19.1	129.71	20	130.15	130.00	-0.9	6,149	-0.01%
2021/06/11	20	127.08	29	127.78	124.50	-9	5,929	-0.15%
2021/06/10	23	122.46	19.6	122.52	121.50	3.4	5,562	0.06%
2021/06/09	6	119.17	29.5	120.77	123.50	-23.5	5,306	-0.44%
2021/06/08	1	112.50	1	113.00	112.50	0	5,065	0.00%
2021/06/07	2	113.50	13	114.08	111.50	-11	5,059	-0.22%
2021/06/04	7	121.50	24.1	119.90	116.00	-17.1	4,986	-0.34%
2021/06/03	0	0.00	1	116.00	116.00	-1	4,642	-0.02%
2021/06/02	0	0.00	1	115.50	115.00	-1	4,624	-0.02%
2021/06/01	0	0.00	1	113.00	113.50	-1	4,574	-0.02%
2021/05/31	0.5	113.50	4	112.13	110.50	-3.5	4,564	-0.08%
2021/05/28	0	0.00	10	107.00	106.00	-10	4,450	-0.22%
2021/05/27	0.1	104.00	30	105.17	105.50	-29.9	4,400	-0.68%
2021/05/26	0	0.00	3	103.50	104.50	-3	4,505	-0.07%
2021/05/25	22	104.20	1	103.50	103.50	21	4,499	0.47%
2021/05/24	0	0.00	1	102.00	103.50	-1	4,519	-0.02%
2021/05/21	2	103.50	2	103.50	104.00	0	4,565	0.00%
2021/05/20	42	104.00	30	106.50	101.50	12	4,619	0.26%
2021/05/19	16	106.34	16	108.69	106.00	0	4,617	0.00%
2021/05/18	5	102.40	5	103.00	104.50	0	4,604	0.00%
2021/05/17	23	96.28	21	100.42	95.50	2	4,577	0.04%
2021/05/14	14.4	105.67	4	106.50	106.00	10.4	4,465	0.23%
2021/05/13	1	103.00	1	98.00	106.00	0	4,390	0.00%
2021/05/12	24	106.15	3	105.67	105.50	21	4,288	0.49%
2021/05/11	17	120.15	8	116.69	116.00	9	4,090	0.22%
2021/05/10	21	123.43	34	123.90	122.50	-13	3,867	-0.34%
2021/05/07	8	117.75	7	117.14	116.50	1	3,558	0.03%
2021/05/06	6.1	111.10	26.1	113.11	119.00	-20	3,469	-0.58%
2021/05/05	1	108.50	9	106.44	109.00	-8	3,343	-0.24%
2021/05/04	35	108.33	17.1	106.42	106.50	17.9	3,356	0.53%
2021/05/03	4	117.75	8	117.19	112.00	-4	3,386	-0.12%
2021/04/29	1	116.00	1	116.00	116.00	0	3,283	0.00%
2021/04/28	1	113.00	2	113.00	113.50	-1	3,255	-0.03%
2021/04/27	4	114.75	2	115.25	114.00	2	3,268	0.06%
2021/04/26	2	112.00	7	114.43	115.00	-5	3,267	-0.15%
2021/04/23	2	112.00	1	112.00	112.00	1	3,305	0.03%
2021/04/22	5	116.80	0	0.00	112.00	5	3,332	0.15%
2021/04/21	2	117.25	14	116.71	116.50	-12	3,284	-0.37%
2021/04/20	16	118.66	6	119.00	117.50	10	3,261	0.31%
2021/04/19	12.2	118.06	38.1	116.80	119.00	-25.9	3,242	-0.80%
2021/04/16	3	114.00	5	114.40	114.00	-2	3,150	-0.06%
2021/04/15	2	112.50	0	0.00	112.00	2	3,155	0.06%
2021/04/14	0	0.00	4	108.88	110.50	-4	3,196	-0.13%
2021/04/13	7	112.36	1	111.00	110.50	6	3,157	0.19%
2021/04/12	1	112.00	13	110.38	112.00	-12	3,162	-0.38%
2021/04/09	5	108.50	2	112.00	108.00	3	3,138	0.10%
2021/04/08	0.1	111.00	20	109.75	110.50	-20	3,123	-0.64%
2021/04/07	0	0.00	2	108.50	108.00	-2	3,132	-0.06%
2021/04/06	1	106.50	0	0.00	106.50	1	3,160	0.03%
2021/04/01	0	0.00	1	106.00	106.00	-1	3,207	-0.03%
2021/03/31	0	0.00	1	106.00	106.00	-1	3,224	-0.03%
2021/03/30	3	105.00	7	107.07	108.50	-4	3,245	-0.12%
2021/03/29	0	0.00	7	105.50	105.50	-7	3,277	-0.21%
2021/03/26	1	105.00	0	0.00	105.50	1	3,391	0.03%
2021/03/25	3	105.33	10	105.50	105.00	-7	3,485	-0.20%
2021/03/24	21	106.69	0	0.00	106.00	21	3,537	0.59%
2021/03/23	2	110.00	0	0.00	109.50	2	3,558	0.06%
2021/03/22	1	110.50	3	111.50	111.00	-2	3,572	-0.06%
2021/03/19	3	112.00	0	0.00	111.50	3	3,659	0.08%
2021/03/15	0	0.00	0	113.50	112.50	0	3,836	0.00%
2021/03/12	21	112.57	0	0.00	112.00	21	3,859	0.54%
2021/03/10	0	0.00	1	112.50	113.50	-1	3,905	-0.03%
2021/03/09	0	0.00	1	111.50	111.50	-1	3,947	-0.03%
2021/03/08	1	111.50	0	0.00	110.50	1	3,991	0.03%
2021/03/04	0	0.00	1	117.00	113.00	-1	4,113	-0.02%
2021/03/03	0	0.00	1	116.00	114.00	-1	4,160	-0.02%
2021/03/02	0	0.00	2	115.50	113.50	-2	4,227	-0.05%
2021/02/26	7	117.50	2	115.00	114.00	5	4,366	0.11%
2021/02/24	2	113.75	0	0.00	114.00	2	4,359	0.05%
2021/02/23	0	0.00	9	115.11	115.50	-9	4,389	-0.21%
2021/02/22	4	114.38	0	115.00	115.00	4	4,366	0.09%
2021/02/19	0	0.00	10	110.00	111.50	-10	4,314	-0.23%
2021/02/18	18	109.69	2	111.00	109.50	16	4,362	0.37%
2021/02/17	2	102.00	10	106.45	108.00	-8	4,402	-0.18%
2021/02/05	4	103.88	6	104.92	103.50	-2	4,388	-0.05%
2021/02/04	0	0.00	6	102.75	105.00	-6	4,417	-0.14%
2021/02/03	6	102.92	12	104.29	102.00	-6	4,432	-0.14%
2021/02/02	0.5	103.50	0	0.00	103.00	0.5	4,487	0.01%
2021/02/01	5	104.00	2	104.50	104.00	3	4,622	0.06%
2021/01/29	9	102.00	1	103.00	100.50	8	4,630	0.17%
2021/01/28	6	103.50	0	0.00	104.00	6	4,753	0.13%
2021/01/27	4	107.00	10	107.50	106.50	-6	4,791	-0.13%
2021/01/26	23	108.91	10	108.15	109.00	13	4,830	0.27%
2021/01/25	3	108.67	15	108.10	110.50	-12	4,821	-0.25%
2021/01/22	6	102.50	14	103.71	105.00	-8	4,748	-0.17%
2021/01/21	10	100.40	1	99.80	100.50	9	4,716	0.19%
2021/01/20	2	100.00	0	0.00	100.00	2	4,804	0.04%
2021/01/19	0	0.00	4	105.00	103.00	-4	4,809	-0.08%
2021/01/18	1	99.00	34	101.38	102.50	-33	4,802	-0.69%
2021/01/15	13	100.65	0	0.00	100.50	13	4,794	0.27%
2021/01/14	2	103.50	13	105.04	103.50	-11	4,842	-0.23%
2021/01/13	3	102.83	2	102.50	102.50	1	4,830	0.02%
2021/01/12	19	103.24	6	102.75	101.50	13	4,904	0.27%
2021/01/11	27.6	105.72	1	105.52	106.00	26.5	4,880	0.54%
2021/01/08	10.1	109.45	1	109.00	109.00	9.1	4,914	0.19%
2021/01/07	5	110.00	27	110.59	113.50	-22	4,952	-0.44%
2021/01/06	11	106.91	3	107.17	106.50	8	5,136	0.16%
2021/01/05	1	109.00	16	111.22	110.00	-15	5,662	-0.26%
2021/01/04	14	105.43	10	108.00	109.50	4	5,885	0.07%
2020/12/31	8.5	108.06	6	107.17	107.00	2.5	5,926	0.04%
2020/12/30	21.5	107.79	0	0.00	109.00	21.5	6,274	0.34%
2020/12/29	13	108.69	2	112.00	109.00	11	6,638	0.17%
2020/12/28	4.7	109.71	0	0.00	110.00	4.7	6,673	0.07%
2020/12/24	6.1	113.91	5	115.50	113.00	1.1	6,845	0.02%
2020/12/23	16	112.75	1	113.50	113.50	15	7,092	0.21%
2020/12/22	10.1	118.68	5	121.50	113.50	5.1	7,963	0.06%
2020/12/21	1	113.00	75	115.81	118.50	-74	7,993	-0.93%
2020/12/18	14	113.14	44	113.63	112.00	-30	8,037	-0.37%
2020/12/17	30.2	109.71	26	109.48	110.50	4.2	8,124	0.05%
2020/12/16	0	0.00	30	113.67	114.00	-30	8,311	-0.36%
2020/12/15	53	112.73	2	114.25	111.50	51	8,619	0.59%
2020/12/14	87	117.85	2	117.75	116.50	85	8,628	0.99%
2020/12/11	45	120.03	0	120.00	120.00	45	8,708	0.52%
2020/12/10	11	123.32	31	124.56	121.50	-20	8,802	-0.23%
2020/12/09	15	121.27	42	123.46	122.00	-27	9,052	-0.30%
2020/12/08	7	121.93	21	123.38	121.50	-14	9,665	-0.14%
2020/12/07	14	122.14	5	122.40	122.50	9	9,957	0.09%
2020/12/04	12	124.50	0	0.00	124.00	12	10,280	0.12%
2020/12/03	34.3	126.50	26	129.13	126.00	8.3	10,551	0.08%
2020/12/02	17	126.65	2	126.25	126.00	15	11,057	0.14%
2020/12/01	1	129.01	147	130.65	128.50	-146	11,168	-1.31%	大賣/鉅額交易
2020/11/30	3	132.33	9	132.17	130.50	-6	11,330	-0.05%
2020/11/27	8	128.56	6	128.75	129.00	2	11,394	0.02%
2020/11/26	6	127.33	5.1	127.50	127.00	0.9	11,696	0.01%
2020/11/25	16	124.31	8	124.38	125.50	8	12,113	0.07%
2020/11/24	40.1	120.58	3	119.50	120.00	37.1	12,092	0.31%
2020/11/23	19	121.79	3	121.33	122.00	16	12,418	0.13%
2020/11/20	41	123.37	12	123.00	123.50	29	12,613	0.23%
2020/11/19	2	126.25	3	126.17	126.00	-1	12,815	-0.01%
2020/11/18	16	124.53	3	125.00	124.50	13	13,059	0.10%
2020/11/17	20	124.48	5	126.10	124.00	15	13,204	0.11%
2020/11/16	57.5	127.49	3	126.83	125.50	54.5	13,334	0.41%
2020/11/13	17	128.47	4	129.75	130.00	13	13,382	0.10%
2020/11/12	7	129.93	12	128.92	128.50	-5	13,825	-0.04%
2020/11/11	2	131.00	0	0.00	130.50	2	13,868	0.01%
2020/11/10	2	133.25	2	132.75	130.50	0	13,956	0.00%
2020/11/09	1	133.50	11	133.41	134.00	-10	14,046	-0.07%
2020/11/06	15	130.50	7	131.50	131.00	8	13,998	0.06%
2020/11/05	11	131.32	83	131.78	130.00	-72	14,170	-0.51%
2020/11/04	32	132.70	2	133.00	129.50	30	14,447	0.21%
2020/11/03	8	131.62	31	131.53	131.50	-23	14,817	-0.16%
2020/11/02	28	127.70	7	128.29	127.50	21	14,818	0.14%
2020/10/30	2	132.25	1	134.50	130.00	1	14,818	0.01%
2020/10/29	3	132.17	2	132.00	132.00	1	14,959	0.01%
2020/10/28	6	134.92	7	135.21	133.50	-1	14,980	-0.01%
2020/10/27	2	131.75	20	132.00	132.00	-18	14,965	-0.12%
2020/10/26	0	0.00	2	132.00	130.00	-2	15,370	-0.01%
2020/10/23	14	131.96	10	131.50	132.00	4	15,697	0.03%
2020/10/22	38	128.16	20	128.18	131.00	18	15,679	0.11%
2020/10/21	10	132.60	0	0.00	132.00	10	15,659	0.06%
2020/10/20	51	131.51	14	132.00	132.50	37	15,711	0.24%
2020/10/19	12	135.00	10	135.30	135.00	2	15,682	0.01%
2020/10/16	23	136.26	7	136.43	134.50	16	15,822	0.10%
2020/10/15	10	139.10	5	140.30	138.00	5	15,821	0.03%
2020/10/14	16	141.91	25	142.56	141.50	-9	15,766	-0.06%
2020/10/13	17	140.79	11	141.77	139.50	6	15,613	0.04%
2020/10/12	30	137.85	15.1	138.17	139.00	14.9	15,189	0.10%
2020/10/08	17	136.41	7	136.57	135.00	10	15,200	0.07%
2020/10/07	15.1	138.16	14	137.89	135.50	1.1	15,128	0.01%
2020/10/06	25	136.50	79	134.89	138.00	-54	14,831	-0.36%
2020/10/05	9	128.11	5	128.00	130.00	4	14,654	0.03%
2020/09/30	9	126.28	12	125.83	128.00	-3	14,650	-0.02%
2020/09/29	8	124.19	10	123.75	125.00	-2	14,619	-0.01%
2020/09/28	14	124.89	38	126.51	124.00	-24	14,564	-0.16%
2020/09/25	144	127.99	101	130.00	123.50	43	14,299	0.30%	大買/大賣/
2020/09/24	4	131.88	16	132.78	131.00	-12	13,382	-0.09%
2020/09/23	16	132.50	19	131.08	133.00	-3	13,238	-0.02%
2020/09/22	29	130.90	12	132.21	130.00	17	13,125	0.13%
2020/09/21	20	134.63	12	135.75	132.00	8	13,008	0.06%
2020/09/18	16	134.25	46	134.13	135.00	-30	12,802	-0.23%
2020/09/17	6	131.00	5	129.90	129.00	1	12,474	0.01%
2020/09/16	3	128.17	17	129.94	132.00	-14	12,394	-0.11%
2020/09/15	22	128.57	13	129.08	129.50	9	12,266	0.07%
2020/09/14	39	127.67	40	128.20	129.00	-1	12,154	-0.01%
2020/09/11	18	136.86	67	137.28	130.50	-49	11,857	-0.41%
2020/09/10	36	130.96	26	133.90	133.50	10	11,230	0.09%
2020/09/09	20	131.60	21	131.50	134.00	-1	10,947	-0.01%
2020/09/08	62	128.75	10	128.55	127.00	52	10,630	0.49%
2020/09/07	22	132.14	92	132.54	132.50	-70	10,371	-0.67%
2020/09/04	34	123.54	19	124.79	124.00	15	9,944	0.15%
2020/09/03	29	123.26	19	123.45	124.50	10	9,887	0.10%
2020/09/02	19	121.00	29	123.31	123.50	-10	9,735	-0.10%
2020/09/01	86	120.69	33	121.23	120.00	53	9,670	0.55%
2020/08/31	62	121.40	79	120.42	123.00	-17	9,339	-0.18%
2020/08/28	11	111.64	13	113.69	113.50	-2	8,874	-0.02%
2020/08/27	53	114.40	49	116.94	113.50	4	8,776	0.05%
2020/08/26	11	111.95	18	110.72	113.50	-7	8,455	-0.08%
2020/08/25	21	108.50	28	111.54	108.00	-7	8,298	-0.08%
2020/08/24	14	105.61	33	106.26	108.00	-19	8,316	-0.23%
2020/08/21	8	101.94	6	102.25	102.50	2	8,429	0.02%
2020/08/20	95	100.91	14	99.79	99.00	81	8,356	0.97%
2020/08/19	47	106.34	9	106.44	105.50	38	8,192	0.46%
2020/08/18	23	106.65	47	105.13	105.00	-24	8,084	-0.30%
2020/08/17	1	101.00	11	99.90	101.00	-10	7,657	-0.13%
2020/08/14	26	99.78	3	100.47	98.50	23	7,612	0.30%
2020/08/13	3	98.97	56	98.25	99.40	-53	7,588	-0.70%
2020/08/12	43	98.61	67	99.58	98.20	-24	7,538	-0.32%
2020/08/11	30	99.39	57	100.42	99.10	-27	7,552	-0.36%
2020/08/10	74	99.53	48	101.66	98.40	26	7,429	0.35%
2020/08/07	90	96.34	52	97.65	100.00	38	7,137	0.53%
2020/08/06	34	93.95	6	94.12	93.70	28	6,803	0.41%
2020/08/05	2	93.35	2	93.90	93.60	0	6,815	0.00%
2020/08/04	42	95.37	24	95.11	94.00	18	6,837	0.26%
2020/08/03	13	92.87	4	92.75	93.00	9	6,713	0.13%
2020/07/31	6	92.35	4	92.10	92.20	2	6,772	0.03%
2020/07/30	20	94.51	51	94.65	93.50	-31	7,089	-0.44%
2020/07/29	24	92.08	77	92.11	92.80	-53	7,121	-0.74%
2020/07/28	4	88.95	5	89.28	87.60	-1	6,862	-0.01%
2020/07/27	1	88.80	2	89.45	89.30	-1	6,882	-0.01%
2020/07/24	2	89.05	3	89.27	87.70	-1	6,840	-0.01%
2020/07/23	2	89.10	7	89.41	89.60	-5	6,813	-0.07%
2020/07/22	10	90.73	20	90.18	88.40	-10	6,770	-0.15%
2020/07/21	9	88.84	20	88.99	89.10	-11	6,617	-0.17%
2020/07/20	2	86.60	4	87.43	87.90	-2	6,546	-0.03%
2020/07/17	9	88.41	4	88.30	86.60	5	6,502	0.08%
2020/07/16	5	87.16	22.5	87.60	88.00	-17.5	6,434	-0.27%
2020/07/15	27	85.97	70	86.68	85.50	-43	6,338	-0.68%
2020/07/13	44	85.41	2	85.50	84.50	42	6,103	0.69%
2020/07/10	32	85.87	78	87.05	85.20	-46	6,061	-0.76%
2020/07/09	11	83.94	43.3	84.67	83.70	-32.3	5,844	-0.55%
2020/07/08	5	81.36	7	82.57	82.50	-2	5,863	-0.03%
2020/07/07	41	82.95	9	82.54	81.50	32	5,885	0.54%
2020/07/06	4	84.85	3	84.97	85.00	1	5,861	0.02%
2020/07/03	1	85.00	0	0.00	84.80	1	5,902	0.02%
2020/07/02	2	84.95	3	85.00	84.70	-1	5,995	-0.02%
2020/07/01	3	83.83	3	84.93	85.40	0	6,078	0.00%
2020/06/30	56	83.75	11	83.99	83.80	45	6,148	0.73%
2020/06/29	1	85.00	20	85.10	85.00	-19	6,218	-0.31%
2020/06/23	22	86.07	0	0.00	86.00	22	6,294	0.35%
2020/06/22	1	87.20	2	87.40	87.10	-1	6,343	-0.02%
2020/06/19	9	87.57	0	0.00	86.80	9	6,422	0.14%
2020/06/17	0	0.00	9	86.70	86.90	-9	6,542	-0.14%
2020/06/16	10	87.04	1	87.30	86.90	9	6,739	0.13%
2020/06/15	0	0.00	1	87.60	86.10	-1	6,985	-0.01%
2020/06/12	3	86.87	7	85.56	87.00	-4	7,107	-0.06%
2020/06/11	43	88.70	7	89.21	87.40	36	7,441	0.48%
2020/06/10	6	91.95	31	92.17	91.00	-25	7,668	-0.33%
2020/06/09	2	92.00	4	92.18	91.70	-2	8,053	-0.02%
2020/06/08	53	92.40	21	92.48	92.90	32	8,207	0.39%
2020/06/05	59	90.22	63	90.11	91.40	-4	8,337	-0.05%
2020/06/04	9	89.03	1	88.90	88.70	8	8,491	0.09%
2020/06/03	33	89.02	0	0.00	88.40	33	8,703	0.38%
2020/06/02	23	89.52	4	89.13	88.90	19	8,813	0.22%
2020/06/01	8	90.29	1	91.30	91.20	7	8,787	0.08%
2020/05/29	10	91.58	7	92.10	89.50	3	8,748	0.03%
2020/05/28	7	91.14	54	91.67	91.80	-47	8,599	-0.55%
2020/05/27	27	87.04	5	87.68	87.50	22	8,429	0.26%
2020/05/26	14	87.39	1	87.30	86.40	13	8,592	0.15%
2020/05/25	0	0.00	1	86.40	86.50	-1	8,772	-0.01%
2020/05/22	2	84.70	0	0.00	84.30	2	8,761	0.02%
2020/05/21	3	85.27	1	85.60	85.60	2	8,736	0.02%
2020/05/20	10	86.49	7	85.24	84.60	3	8,723	0.03%
2020/05/19	15	87.90	12	88.68	86.50	3	8,637	0.03%
2020/05/18	24	85.99	28	86.96	87.70	-4	8,557	-0.05%
2020/05/15	19	83.74	4	83.35	83.20	15	8,482	0.18%
2020/05/14	14	86.84	103	85.60	84.20	-89	8,460	-1.05%	大賣/
2020/05/13	7	86.67	3	86.13	85.90	4	8,343	0.05%
2020/05/12	6	87.53	39	87.49	87.40	-33	8,258	-0.40%
2020/05/11	0	0.00	7	89.11	88.10	-7	8,179	-0.09%
2020/05/08	7	89.54	5	89.70	89.60	2	8,130	0.02%
2020/05/07	12	89.50	11	89.74	90.00	1	8,072	0.01%
2020/05/06	28	92.51	73	92.59	88.50	-45	7,962	-0.57%
2020/05/05	36	89.22	50	89.65	91.30	-14	7,567	-0.18%
2020/05/04	141	84.23	5	83.92	83.00	136	7,113	1.91%	大買/鉅額交易
2020/04/30	2	82.90	10	83.78	83.80	-8	7,022	-0.11%
2020/04/29	1	82.20	0	0.00	81.80	1	6,971	0.01%
2020/04/28	7	82.00	1	82.20	82.50	6	6,967	0.09%
2020/04/27	0	0.00	2	79.60	80.00	-2	6,962	-0.03%
2020/04/24	11	79.50	1	79.50	78.60	10	6,939	0.14%
2020/04/23	9	82.02	7	80.60	80.50	2	6,897	0.03%
2020/04/22	2	80.30	0	0.00	81.50	2	6,872	0.03%
2020/04/21	2	80.80	1	83.90	80.90	1	6,863	0.01%
2020/04/20	2	81.00	3	81.37	81.90	-1	6,837	-0.01%
2020/04/17	25	83.71	1	82.70	81.80	24	6,954	0.35%
2020/04/16	2	84.00	2	82.60	83.70	0	6,962	0.00%
2020/04/15	14	82.46	1	81.90	82.80	13	6,954	0.19%
2020/04/14	8	82.34	6	82.60	82.20	2	6,966	0.03%
2020/04/13	30	83.74	1	84.50	82.00	29	6,959	0.42%
2020/04/10	6	83.68	5	84.02	84.50	1	6,854	0.01%
2020/04/09	16	83.61	10	83.74	81.30	6	6,781	0.09%
2020/04/08	0	0.00	3	83.37	84.30	-3	6,713	-0.04%
2020/04/07	4	82.77	10	82.20	83.00	-6	6,658	-0.09%
2020/04/06	2	80.65	9	80.58	81.80	-7	6,569	-0.11%
2020/04/01	19	78.39	10	78.44	78.90	9	6,473	0.14%
2020/03/31	2	76.80	4	76.53	77.70	-2	6,388	-0.03%
2020/03/27	6	76.27	3	76.00	75.60	3	6,358	0.05%
2020/03/26	8	75.24	7	75.97	75.80	1	6,378	0.02%
2020/03/25	3	75.73	2	76.80	75.30	1	6,323	0.02%
2020/03/24	2	74.10	4	74.90	74.60	-2	6,241	-0.03%
2020/03/23	2	72.60	3	72.00	72.50	-1	6,196	-0.02%
2020/03/20	13	74.94	15	74.42	73.00	-2	6,100	-0.03%
2020/03/19	15	74.49	4	75.13	71.60	11	5,881	0.19%
2020/03/18	8	79.86	7	80.44	79.50	1	5,633	0.02%
2020/03/17	54.5	82.67	55	82.21	78.60	-0.5	5,468	-0.01%
2020/03/16	14	85.60	11	85.90	83.60	3	5,091	0.06%
2020/03/13	23	79.91	29	81.81	84.40	-6	4,749	-0.13%
2020/03/12	14	80.99	20	80.98	81.00	-6	4,251	-0.14%
2020/03/11	37	83.02	30	83.35	83.00	7	4,036	0.17%
2020/03/10	6	80.10	23	79.97	83.30	-17	3,777	-0.45%
2020/03/09	23	79.64	19	80.16	78.60	4	3,560	0.11%
2020/03/06	5	79.24	17	79.05	78.70	-12	3,313	-0.36%
2020/03/05	12	77.53	3	77.90	77.50	9	3,167	0.28%
2020/03/03	5	78.26	2	79.35	78.10	3	3,053	0.10%
2020/03/02	2	75.47	14	75.14	79.00	-12	2,907	-0.41%
2020/02/27	23	78.00	21	78.07	73.60	2	2,709	0.07%
2020/02/26	7	75.20	15	75.65	77.00	-8	2,456	-0.33%
2020/02/21	6	72.87	30	72.90	73.10	-24	2,184	-1.10%
2020/02/19	4	72.25	3	73.20	72.30	1	2,161	0.05%
2020/02/18	0	0.00	13	71.92	71.80	-13	2,151	-0.60%
2020/02/17	0	0.00	2	71.80	72.30	-2	2,152	-0.09%
2020/02/14	0	0.00	1	69.60	69.50	-1	2,097	-0.05%
2020/02/13	4	69.20	0	0.00	68.70	4	2,132	0.19%
2020/02/12	10	68.75	1	68.80	68.70	9	2,164	0.42%
2020/02/11	2	68.95	0	0.00	68.50	2	2,196	0.09%
2020/02/10	2	66.90	0	0.00	67.80	2	2,236	0.09%
2020/02/07	5	68.00	5	67.50	67.40	0	2,334	0.00%
2020/02/06	1	68.90	1	69.30	68.90	0	2,498	0.00%
2020/02/05	0	0.00	1	68.60	68.10	-1	2,498	-0.04%
2020/02/04	1	67.80	0	0.00	67.80	1	2,508	0.04%
2020/02/03	3	63.50	0	0.00	66.90	3	2,519	0.12%
2020/01/31	1	68.10	0	0.00	68.60	1	2,555	0.04%
2020/01/30	3	68.23	0	0.00	66.90	3	2,568	0.12%
2020/01/13	8	73.30	26	74.83	72.50	-18	2,575	-0.70%
2020/01/10	8	70.36	26	70.06	70.10	-18	2,429	-0.74%
2020/01/09	2	68.50	0	0.00	68.50	2	2,378	0.08%
2020/01/08	6	68.75	2	68.00	68.00	4	2,370	0.17%
2020/01/07	6	70.25	0	0.00	70.30	6	2,375	0.25%
2020/01/03	7	71.76	0	0.00	71.40	7	2,505	0.28%
2020/01/02	3	72.60	1	73.30	72.60	2	2,547	0.08%
2019/12/30	5	72.30	4	72.75	72.30	1	2,545	0.04%
2019/12/27	7	72.03	4	72.10	72.10	3	2,547	0.12%
2019/12/26	5	72.90	0	0.00	72.10	5	2,562	0.20%
2019/12/25	14	73.17	5	72.80	72.60	9	2,559	0.35%
2019/12/24	26	75.52	2	74.75	75.00	24	2,531	0.95%
2019/12/23	7	75.59	14	75.24	75.80	-7	2,496	-0.28%
2019/12/19	0	0.00	1	72.80	72.70	-1	2,446	-0.04%
2019/12/18	0	0.00	4	73.05	73.20	-4	2,448	-0.16%
2019/12/17	1	71.70	4	72.08	72.00	-3	2,433	-0.12%
2019/12/16	4	72.43	1	72.20	72.00	3	2,484	0.12%
2019/12/13	1	71.20	1	72.50	72.10	0	2,561	0.00%
2019/12/10	0	0.00	2	71.90	71.80	-2	2,719	-0.07%
2019/12/06	1	71.50	0	0.00	71.00	1	2,801	0.04%
2019/12/05	4	71.70	0	0.00	71.20	4	2,834	0.14%
2019/12/02	4	70.28	1	70.60	70.60	3	2,969	0.10%
2019/11/29	0	0.00	1	71.90	71.40	-1	3,058	-0.03%
2019/11/28	0	0.00	3	72.60	72.20	-3	3,064	-0.10%
2019/11/26	1	73.80	0	0.00	73.80	1	3,088	0.03%
2019/11/25	0	0.00	1	72.70	72.70	-1	3,105	-0.03%
2019/11/22	1	72.00	0	0.00	71.80	1	3,144	0.03%
2019/11/21	1	72.70	1	71.90	71.90	0	3,146	0.00%
2019/11/19	0	0.00	5	72.16	72.30	-5	3,214	-0.16%
2019/11/18	6	72.18	0	0.00	72.10	6	3,221	0.19%
2019/11/15	1	73.40	2	72.80	72.80	-1	3,217	-0.03%
2019/11/13	1	74.20	2	74.30	74.20	-1	3,175	-0.03%
2019/11/12	6	74.97	8	74.55	74.60	-2	3,174	-0.06%
2019/11/11	19	74.94	10	73.00	73.00	9	3,136	0.29%
2019/11/08	8	77.50	10	75.69	75.60	-2	3,100	-0.06%
2019/11/07	9	76.40	11	76.35	76.30	-2	3,072	-0.07%
2019/11/06	5	76.08	9	76.80	75.20	-4	3,027	-0.13%
2019/11/05	71	75.84	68	76.25	75.00	3	2,937	0.10%
2019/10/31	0	0.00	2	71.30	71.30	-2	2,826	-0.07%
2019/10/30	3	72.80	3	72.60	72.40	0	2,853	0.00%
2019/10/29	2	71.70	0	0.00	70.50	2	2,838	0.07%
2019/10/28	2	71.30	0	0.00	72.00	2	2,938	0.07%
2019/10/25	5	72.50	2	73.70	71.50	3	3,007	0.10%
2019/10/24	2	73.50	0	0.00	73.80	2	3,101	0.06%
2019/10/23	3	73.60	0	0.00	73.50	3	3,136	0.10%
2019/10/21	1	75.00	1	74.50	74.40	0	3,257	0.00%
2019/10/18	4	75.20	4	75.20	75.10	0	3,344	0.00%
2019/10/16	2	76.75	1.3	75.68	75.30	0.7	3,670	0.02%
2019/10/15	7	78.20	11	76.30	76.00	-4	4,065	-0.10%
2019/10/14	1	78.60	1	79.30	77.60	0	4,178	0.00%
2019/10/08	0	0.00	2	77.50	76.20	-2	4,021	-0.05%
2019/10/07	0	0.00	1	75.60	75.10	-1	3,963	-0.03%
2019/10/03	2	75.25	2	74.60	74.60	0	4,037	0.00%
2019/10/02	0	0.00	1	75.50	75.30	-1	4,017	-0.02%
2019/10/01	1	73.90	2	75.45	75.30	-1	4,009	-0.02%
2019/09/27	5	74.02	0	0.00	73.90	5	4,033	0.12%
2019/09/26	3	75.30	0	0.00	75.30	3	4,005	0.07%
2019/09/24	0	0.00	2	77.50	77.00	-2	3,966	-0.05%
2019/09/23	1	75.80	0	0.00	75.80	1	3,918	0.03%
2019/09/20	2	75.95	1	76.40	75.80	1	3,914	0.03%
2019/09/19	0	0.00	3	76.83	76.30	-3	3,899	-0.08%
2019/09/18	0	0.00	13	78.49	77.70	-13	3,860	-0.34%
2019/09/17	2	77.50	5	78.84	77.30	-3	3,835	-0.08%
2019/09/16	18	79.68	69	79.70	77.50	-51	3,934	-1.30%
2019/09/12	2	76.80	5	77.44	76.80	-3	3,825	-0.08%
2019/09/11	10	76.32	9	75.72	76.60	1	3,803	0.03%
2019/09/10	8	75.10	1	74.80	74.80	7	3,744	0.19%
2019/09/06	7	75.71	2	74.20	76.00	5	3,696	0.14%
2019/09/05	0	0.00	1	74.40	74.20	-1	3,689	-0.03%
2019/09/04	15	74.75	13	75.05	74.90	2	3,762	0.05%
2019/09/03	2	74.10	33	74.55	74.10	-31	3,726	-0.83%
2019/09/02	0	0.00	8	71.45	71.60	-8	3,675	-0.22%
2019/08/30	0	0.00	12	69.57	69.30	-12	3,729	-0.32%
2019/08/29	1	68.40	1	68.60	69.10	0	3,896	0.00%
2019/08/28	3	68.93	1	69.70	68.00	2	3,922	0.05%
2019/08/27	6	70.48	2	70.90	70.00	4	3,929	0.10%
2019/08/23	2	71.25	6	71.08	71.50	-4	3,993	-0.10%
2019/08/22	3	71.50	2	72.20	71.30	1	3,966	0.03%
2019/08/21	0	0.00	7	72.66	73.00	-7	3,928	-0.18%
2019/08/20	1	72.50	0	0.00	72.10	1	3,923	0.03%
2019/08/19	1	72.90	0	0.00	72.90	1	3,923	0.03%
2019/08/16	0	0.00	5	73.82	73.50	-5	3,934	-0.13%
2019/08/15	5	71.14	0	0.00	71.40	5	3,938	0.13%
2019/08/14	0	0.00	2	74.40	72.60	-2	3,974	-0.05%
2019/08/13	1	73.40	0	0.00	73.40	1	4,081	0.02%
2019/08/12	8	74.60	0	0.00	74.30	8	4,085	0.20%
2019/08/08	0	0.00	1	74.00	74.30	-1	4,088	-0.02%
2019/08/07	1	72.50	0	0.00	72.10	1	4,098	0.02%
2019/08/06	3	71.30	21	71.54	72.60	-18	4,114	-0.44%
2019/08/05	2	72.50	4	72.95	72.90	-2	4,117	-0.05%
2019/08/02	28	73.10	1	72.20	73.40	27	4,112	0.66%
2019/08/01	13	75.68	71	75.67	75.40	-58	4,051	-1.43%
2019/07/31	3	76.30	3	76.73	76.60	0	4,034	0.00%
2019/07/30	44.1	76.90	16	76.68	75.80	28.1	4,001	0.70%
2019/07/29	45.4	80.81	46	80.55	79.90	-0.6	3,882	-0.02%
2019/07/26	13	81.43	29	81.10	81.60	-16	3,842	-0.42%
2019/07/25	14	79.77	23	80.04	79.80	-9	3,739	-0.24%
2019/07/24	14	80.19	7	80.11	79.80	7	3,714	0.19%
2019/07/23	12	79.10	34	78.89	79.00	-22	3,639	-0.60%
2019/07/22	27	79.33	25	79.68	78.80	2	3,615	0.06%
2019/07/19	44	78.71	36	78.46	79.20	8	3,610	0.22%
2019/07/18	79	79.39	75	79.61	76.80	4	3,515	0.11%
2019/07/17	112	77.31	96	77.54	78.10	16	3,303	0.48%	大買/
2019/07/16	23	72.11	27	72.97	74.00	-4	2,902	-0.14%
2019/07/15	18	69.12	2	69.50	69.30	16	2,751	0.58%
2019/07/12	1	69.80	21	69.99	69.60	-20	2,834	-0.71%
2019/07/11	6	70.45	3	71.00	69.80	3	2,876	0.10%
2019/07/10	4	70.35	1	70.10	70.30	3	2,876	0.10%
2019/07/09	13	70.62	14	70.63	70.50	-1	2,869	-0.03%
2019/07/08	3.1	68.91	2	69.20	69.00	1.1	2,834	0.04%
2019/07/05	12	69.05	3	69.20	69.20	9	2,877	0.31%
2019/07/04	28	68.98	7	68.94	69.00	21	2,863	0.73%
2019/07/02	20	66.70	10	66.51	67.00	10	2,871	0.35%
2019/07/01	6	65.25	1	65.90	65.10	5	2,891	0.17%
2019/06/28	24	65.00	0	0.00	64.90	24	2,906	0.83%
2019/06/27	32	65.78	3	65.50	65.50	29	2,937	0.99%
2019/06/25	0	0.00	18	66.20	66.20	-18	3,000	-0.60%
2019/06/24	7	65.74	80	65.55	66.10	-73	3,004	-2.43%
2019/06/21	26	67.75	31	68.05	66.90	-5	2,962	-0.17%
2019/06/19	11	69.92	5	70.20	69.90	6	2,941	0.20%
2019/06/18	1	69.60	1	69.70	69.30	0	3,037	0.00%
2019/06/14	3	70.30	3	69.60	69.60	0	3,334	0.00%
2019/06/13	29	70.62	28	70.44	69.60	1	3,325	0.03%
2019/06/12	2	71.50	4	70.55	70.00	-2	3,290	-0.06%
2019/06/11	8	69.58	2	69.80	69.30	6	3,206	0.19%
2019/06/10	27	69.78	1	70.20	70.10	26	3,183	0.82%
2019/06/06	18	68.51	5	68.72	68.70	13	3,137	0.41%
2019/06/05	40	68.54	29	68.43	68.60	11	3,078	0.36%
2019/06/04	3	66.00	21	65.20	66.00	-18	2,931	-0.61%
2019/06/03	18	65.24	2	65.70	64.10	16	2,900	0.55%
2019/05/31	8	64.91	16	65.28	65.40	-8	2,850	-0.28%
2019/05/30	1	62.00	0	0.00	62.00	1	2,749	0.04%
2019/05/29	7	62.81	0	0.00	62.10	7	2,775	0.25%
2019/05/28	2	62.15	0	0.00	62.20	2	2,772	0.07%
2019/05/24	1	62.60	0	0.00	62.30	1	2,789	0.04%
2019/05/23	0	0.00	3	63.30	63.10	-3	2,807	-0.11%
2019/05/22	14	63.53	8	63.70	62.40	6	2,851	0.21%
2019/05/21	11	64.14	11	64.06	63.10	0	2,864	0.00%
2019/05/20	20	64.40	21	64.56	64.40	-1	2,977	-0.03%
2019/05/17	1	60.00	0	0.00	60.80	1	2,901	0.03%
2019/05/16	13	61.82	13	61.89	60.00	0	2,945	0.00%
2019/05/15	3	61.33	0	0.00	62.60	3	2,945	0.10%
2019/05/13	2	59.20	0	0.00	59.00	2	3,060	0.07%
2019/05/10	4	62.00	3	60.80	60.80	1	3,121	0.03%
2019/05/09	1	62.50	0	0.00	62.00	1	3,214	0.03%
2019/05/08	25	63.42	12	64.05	62.70	13	3,271	0.40%
2019/05/07	15	63.73	15	64.10	63.70	0	3,348	0.00%
2019/05/06	24	63.13	20	63.52	63.60	4	3,616	0.11%
2019/05/03	28	63.17	23	63.36	63.50	5	3,946	0.13%
2019/05/02	21	63.27	25	63.38	62.40	-4	4,045	-0.10%
2019/04/30	0	0.00	2	61.40	60.90	-2	4,023	-0.05%
2019/04/29	10	62.71	11	63.05	62.00	-1	4,088	-0.02%
2019/04/26	3	62.50	13	63.28	62.40	-10	4,083	-0.24%
2019/04/25	18	65.99	10	65.59	64.60	8	4,066	0.20%
2019/04/24	8	69.00	7	69.00	68.40	1	4,033	0.02%
2019/04/23	3	68.63	2	69.70	68.20	1	4,058	0.02%
2019/04/22	4	69.45	5	70.22	68.90	-1	4,040	-0.02%
2019/04/19	4	69.00	4	69.55	68.20	0	4,055	0.00%
2019/04/18	12	68.49	23	68.97	70.00	-11	4,143	-0.27%
2019/04/17	11	69.93	20	71.51	69.40	-9	4,083	-0.22%
2019/04/16	1	71.90	2	72.10	71.90	-1	4,072	-0.02%
2019/04/12	26	71.82	1	71.90	71.90	25	4,313	0.58%
2019/04/11	6	75.00	6.1	75.75	74.00	-0.1	4,398	0.00%
2019/04/10	0	0.00	3	73.70	74.50	-3	4,433	-0.07%
2019/04/09	4	73.70	0	0.00	73.60	4	4,515	0.09%
2019/04/08	14	74.49	13	75.15	74.10	1	4,521	0.02%
2019/04/02	5	72.68	11	72.30	72.00	-6	4,550	-0.13%
2019/04/01	18	72.91	45	73.34	71.70	-27	4,815	-0.56%
2019/03/29	7	73.11	15	72.90	74.00	-8	4,907	-0.16%
2019/03/28	7	71.56	1	71.90	71.40	6	4,929	0.12%
2019/03/27	16	74.02	2	72.80	72.80	14	4,948	0.28%
2019/03/26	5	74.62	3	75.23	73.80	2	5,053	0.04%
2019/03/25	19	74.42	8	74.70	74.00	11	5,074	0.22%
2019/03/22	13	76.22	14	76.20	76.30	-1	5,057	-0.02%
2019/03/21	24.1	75.77	10	76.79	74.20	14.1	5,039	0.28%
2019/03/20	48	75.69	49	75.17	75.80	-1	4,979	-0.02%
2019/03/19	20	71.34	19	71.19	72.50	1	4,803	0.02%
2019/03/18	2	69.65	4	69.48	69.40	-2	4,713	-0.04%
2019/03/15	10	68.75	9	69.00	69.00	1	4,770	0.02%
2019/03/14	13	69.54	3	70.30	68.20	10	4,799	0.21%
2019/03/12	15	70.01	10	70.30	69.10	5	4,923	0.10%
2019/03/11	14	69.54	10	70.10	69.00	4	5,007	0.08%
2019/03/08	0	0.00	2	68.60	69.40	-2	5,068	-0.04%
2019/03/07	13	68.33	9	67.80	67.30	4	5,365	0.07%
2019/03/06	7	69.01	5	69.50	68.80	2	5,518	0.04%
2019/03/05	5	68.60	5	69.26	68.90	0	5,601	0.00%
2019/03/04	11	69.42	8	70.31	69.10	3	5,658	0.05%
2019/02/27	7	68.54	4	69.40	69.40	3	5,910	0.05%
2019/02/26	7	69.77	2	69.55	69.20	5	6,016	0.08%
2019/02/25	6	70.70	4	70.38	70.40	2	6,074	0.03%
2019/02/22	6	69.93	6	69.13	70.10	0	6,109	0.00%
2019/02/21	20	70.50	31	72.00	71.00	-11	6,109	-0.18%
2019/02/20	2	70.30	3	70.10	70.10	-1	6,103	-0.02%
2019/02/19	8	71.78	6	70.43	70.10	2	6,159	0.03%
2019/02/18	0	0.00	4	68.80	68.50	-4	6,167	-0.06%
2019/02/15	4	69.40	0	0.00	68.20	4	6,632	0.06%
2019/02/13	0	0.00	1	70.30	68.70	-1	6,744	-0.01%
2019/02/12	14	70.96	8	69.98	70.00	6	6,721	0.09%
2019/02/11	18	69.70	9	70.32	69.90	9	6,675	0.13%
2019/01/30	22	68.24	3	67.80	65.80	19	6,692	0.28%
2019/01/29	27	66.42	24	66.51	66.90	3	6,755	0.04%
2019/01/28	11	66.33	12	66.09	66.30	-1	6,809	-0.01%
2019/01/25	33	65.23	27	65.38	64.40	6	6,929	0.09%
2019/01/24	43	63.80	40	63.53	65.60	3	6,718	0.04%
2019/01/23	21	59.36	22	59.46	60.00	-1	6,490	-0.02%
2019/01/21	1	54.10	2	54.60	55.20	-1	6,652	-0.02%
2019/01/16	14	57.29	3	58.10	57.80	11	6,925	0.16%
2019/01/15	8	56.54	65	55.98	56.50	-57	7,096	-0.80%
2019/01/14	4	54.90	4	55.60	54.20	0	7,266	0.00%
2019/01/11	8	54.70	5	54.70	54.60	3	7,486	0.04%
2019/01/10	0	0.00	23	55.84	55.10	-23	7,773	-0.30%
2019/01/09	0	0.00	4	53.25	53.00	-4	7,830	-0.05%
2019/01/08	0	0.00	1	53.10	52.50	-1	7,968	-0.01%
2019/01/07	1	54.60	31	54.15	52.80	-30	8,129	-0.37%
2019/01/04	104	53.86	73	53.28	52.50	31	8,277	0.37%	大買/
2019/01/03	31	58.19	28	58.25	58.30	3	8,492	0.04%
2019/01/02	41	61.83	15	61.85	61.10	26	8,680	0.30%
2018/12/28	7	65.27	20	65.31	65.00	-13	8,801	-0.15%
2018/12/27	3	64.00	5	64.70	63.70	-2	9,037	-0.02%
2018/12/26	13	64.71	12	64.68	63.20	1	9,370	0.01%
2018/12/25	30	65.67	11	65.20	65.00	19	9,769	0.19%
2018/12/24	75	67.63	65	68.15	67.10	10	10,018	0.10%
2018/12/22	25	63.81	92	63.69	65.00	-67	10,207	-0.66%
2018/12/21	24	58.74	28	58.99	59.10	-4	10,623	-0.04%
2018/12/20	13	60.05	13	60.17	59.00	0	10,960	0.00%
2018/12/19	60	60.23	48	60.94	60.50	12	11,468	0.10%
2018/12/18	18	62.79	17	62.14	61.00	1	11,953	0.01%
2018/12/17	27	63.17	30	63.53	63.20	-3	12,303	-0.02%
2018/12/14	28	62.90	7	63.57	63.20	21	12,465	0.17%
2018/12/13	12	66.35	30	67.05	65.00	-18	12,579	-0.14%
2018/12/12	7	65.43	19	65.90	66.20	-12	12,862	-0.09%
2018/12/11	2	64.45	1	64.60	64.50	1	13,107	0.01%
2018/12/10	3	65.73	37	65.79	64.30	-34	13,465	-0.25%
2018/12/07	10	64.30	10	65.70	64.40	0	13,711	0.00%
2018/12/06	27	65.01	2	66.60	64.80	25	14,114	0.18%
2018/12/05	25	66.40	36	66.65	66.90	-11	14,250	-0.08%
2018/12/04	45	69.04	63	69.81	69.20	-18	14,513	-0.12%
2018/12/03	13	68.66	12	68.86	68.30	1	14,797	0.01%
2018/11/30	78	67.46	160	65.80	67.80	-82	14,973	-0.55%	大賣/
2018/11/29	36	70.52	35	70.45	68.20	1	14,764	0.01%
2018/11/28	50	71.01	53	71.28	71.00	-3	14,595	-0.02%
2018/11/27	15	72.59	80	72.59	73.00	-65	14,535	-0.45%
2018/11/26	99	70.67	69	71.35	72.30	30	14,478	0.21%
2018/11/23	74	74.66	22	75.46	74.80	52	14,229	0.37%
2018/11/22	39	78.32	3	79.33	76.50	36	14,115	0.26%
2018/11/21	11	79.95	20	80.71	80.30	-9	14,052	-0.06%
2018/11/20	14	80.19	8	80.51	80.00	6	14,013	0.04%
2018/11/19	15	80.42	14	80.66	80.70	1	14,004	0.01%
2018/11/16	48	80.99	12	81.88	80.30	36	14,049	0.26%
2018/11/15	26	83.50	17	83.38	82.20	9	13,976	0.06%
2018/11/14	35	85.64	166	84.79	83.80	-131	13,824	-0.95%	大賣/鉅額交易
2018/11/13	11	79.15	10	79.61	80.90	1	13,419	0.01%
2018/11/12	7	81.11	6	81.02	80.20	1	13,402	0.01%
2018/11/09	4	78.63	3	78.70	79.80	1	13,327	0.01%
2018/11/08	21	80.92	5	80.82	78.50	16	13,296	0.12%
2018/11/07	21	80.57	28	81.40	80.30	-7	13,236	-0.05%
2018/11/06	25	80.46	44	81.19	79.50	-19	13,157	-0.14%
2018/11/05	6	79.58	22	79.59	78.60	-16	12,993	-0.12%
2018/11/02	44	79.23	99	78.94	77.70	-55	12,891	-0.43%
2018/11/01	16	74.73	14	75.38	74.50	2	12,665	0.02%
2018/10/31	9	74.43	3	74.93	74.30	6	12,596	0.05%
2018/10/30	15	73.96	29	72.44	74.20	-14	12,473	-0.11%
2018/10/29	45	74.60	10	75.44	72.20	35	12,330	0.28%
2018/10/26	18	80.57	19	80.02	77.10	-1	12,151	-0.01%
2018/10/25	53	78.54	29	79.13	80.00	24	12,043	0.20%
2018/10/24	23	81.46	31	81.33	81.10	-8	11,906	-0.07%
2018/10/23	55	82.77	30	83.85	81.40	25	11,815	0.21%
2018/10/22	43	80.89	64	80.99	81.80	-21	11,596	-0.18%
2018/10/19	28	77.03	41	77.32	78.70	-13	11,432	-0.11%
2018/10/18	55	77.07	59	75.41	76.90	-4	11,219	-0.04%
2018/10/17	63	76.68	20	76.06	75.00	43	10,919	0.39%
2018/10/16	10	76.86	56	77.95	75.50	-46	10,849	-0.42%
2018/10/15	40	79.18	21	79.68	78.00	19	10,703	0.18%
2018/10/12	21	78.49	16	78.43	81.00	5	10,551	0.05%
2018/10/11	144	79.61	25	80.26	77.40	119	10,349	1.15%	大買/鉅額交易
2018/10/09	25	83.78	15	84.78	86.00	10	10,213	0.10%
2018/10/08	38	84.21	10	84.59	83.00	28	10,041	0.28%
2018/10/05	64	86.23	69	86.95	86.00	-5	9,870	-0.05%
2018/10/04	42	84.80	37	86.41	88.90	5	9,556	0.05%
2018/10/03	46	87.28	13	89.24	84.30	33	9,225	0.36%
2018/10/02	35	91.30	27	91.51	90.00	8	8,836	0.09%
2018/10/01	73	90.28	66	90.86	92.50	7	8,548	0.08%
2018/09/28	96	96.33	74	95.09	90.90	22	8,092	0.27%
2018/09/27	51	97.74	75.1	98.54	99.00	-24.1	7,571	-0.32%
2018/09/26	40	93.80	22	94.36	100.00	18	7,234	0.25%
2018/09/25	71	95.16	92	95.46	91.40	-21	6,718	-0.31%
2018/09/21	39	90.02	20	89.97	93.50	19	6,141	0.31%
2018/09/20	30	84.75	35	85.45	86.20	-5	5,790	-0.09%
2018/09/19	42	85.02	44.1	84.90	84.40	-2.1	5,686	-0.04%
2018/09/18	38	84.11	29	84.55	83.50	9	5,687	0.16%
2018/09/17	18	83.43	35	83.75	85.20	-17	5,506	-0.31%
2018/09/14	53	80.25	53.1	81.00	80.00	-0.1	5,357	0.00%
2018/09/13	81	84.37	60	84.42	83.10	21	5,057	0.42%
2018/09/12	101	82.97	121	83.20	85.00	-20	4,890	-0.41%	大買/大賣/
2018/09/11	41	77.14	41.2	77.54	79.50	-0.2	5,000	0.00%
2018/09/10	114	75.87	108	75.94	77.50	6	4,947	0.12%	大買/大賣/
2018/09/07	43	73.86	109	73.39	74.50	-66	4,690	-1.41%	大賣/
2018/09/06	74	70.83	129	71.24	69.30	-55	4,552	-1.21%	大賣/
2018/09/05	3	63.50	166	67.46	69.70	-163	4,361	-3.74%	大賣/鉅額交易
2018/09/04	1	62.60	2	62.95	63.40	-1	4,267	-0.02%
2018/08/30	25	64.23	63	64.37	64.10	-38	4,310	-0.88%
2018/08/29	0	0.00	3	62.60	62.20	-3	4,346	-0.07%
2018/08/28	0	0.00	7	62.71	62.00	-7	4,388	-0.16%
2018/08/27	3	63.50	0	0.00	62.70	3	4,500	0.07%
2018/08/24	2	61.70	23	62.33	62.00	-21	4,559	-0.46%
2018/08/23	51	64.54	67	63.67	62.90	-16	4,554	-0.35%
2018/08/22	2	61.10	2	61.30	60.80	0	4,475	0.00%
2018/08/21	3	60.80	3	61.23	61.10	0	4,499	0.00%
2018/08/20	10	60.11	9	60.68	61.50	1	4,545	0.02%
2018/08/17	32	61.06	31	60.77	60.50	1	4,488	0.02%
2018/08/16	5	61.00	11	61.75	62.80	-6	4,435	-0.14%
2018/08/15	10	62.04	0	0.00	62.00	10	4,526	0.22%
2018/08/14	5	62.30	13	63.12	63.60	-8	4,522	-0.18%
2018/08/13	90	62.91	9	63.21	62.00	81	4,511	1.80%
2018/08/10	18	65.49	3	65.10	65.10	15	4,476	0.34%
2018/08/09	89	66.84	5	66.40	66.70	84	4,462	1.88%
2018/08/08	2	69.35	0	0.00	68.50	2	4,433	0.05%
2018/08/07	10	68.90	0	0.00	68.90	10	4,430	0.23%
2018/08/06	10	68.60	0	0.00	68.80	10	4,434	0.23%
2018/08/03	0	0.00	8	69.64	69.70	-8	4,453	-0.18%
2018/08/02	22	68.64	5	69.00	68.80	17	4,448	0.38%
2018/08/01	13	69.51	0	0.00	69.30	13	4,488	0.29%
2018/07/31	11	69.01	14	68.81	69.30	-3	4,509	-0.07%
2018/07/30	29	69.54	16	70.42	68.70	13	4,552	0.29%
2018/07/27	1	68.60	11	69.28	68.80	-10	4,530	-0.22%
2018/07/26	57	67.91	3	68.23	68.30	54	4,516	1.20%
2018/07/25	18	70.55	3.1	70.77	69.80	14.9	4,465	0.33%
2018/07/24	0	0.00	28	69.76	70.10	-28	4,457	-0.63%
2018/07/23	5	70.90	28	70.66	70.00	-23	4,763	-0.48%
2018/07/20	2	68.05	2	69.25	69.00	0	4,936	0.00%
2018/07/19	18	68.12	24	68.76	68.30	-6	4,961	-0.12%
2018/07/18	40.1	68.26	55	68.26	68.10	-14.9	4,975	-0.30%
2018/07/17	113	69.80	48	69.89	67.20	65	4,953	1.31%	大買/
2018/07/16	32	68.52	106	68.38	70.60	-74	4,762	-1.55%	大賣/
2018/07/13	3	64.73	13	65.40	64.20	-10	4,662	-0.21%
2018/07/12	1	64.60	10	65.15	64.50	-9	4,647	-0.19%
2018/07/11	2	65.50	2	65.30	64.70	0	4,662	0.00%
2018/07/10	6	64.60	41	64.70	65.40	-35	4,665	-0.75%
2018/07/09	5	62.66	34	62.88	63.40	-29	4,700	-0.62%
2018/07/06	13	61.33	23	61.74	61.30	-10	4,740	-0.21%
2018/07/05	10	61.60	8	62.00	61.00	2	5,370	0.04%
2018/07/04	36	60.00	54	61.58	62.40	-18	6,067	-0.30%
2018/07/03	21	61.75	1	61.80	60.10	20	6,390	0.31%
2018/07/02	1	62.40	1	62.00	62.30	0	6,626	0.00%
2018/06/29	29.1	64.57	30	63.97	63.50	-0.9	7,054	-0.01%
2018/06/28	14	64.13	18	63.71	63.90	-4	7,658	-0.05%
2018/06/27	62	64.57	32	66.51	62.70	30	8,332	0.36%
2018/06/26	31	63.65	59	64.64	64.90	-28	8,802	-0.32%
2018/06/25	56	63.24	62	63.71	62.10	-6	8,792	-0.07%
2018/06/22	112	63.63	3	63.67	61.60	109	8,963	1.22%	大買/鉅額交易
2018/06/21	71	68.73	35	69.62	66.20	36	9,315	0.39%
2018/06/20	100	70.11	160	70.22	70.20	-60	9,496	-0.63%	大賣/
2018/06/19	18	67.50	63	67.50	69.50	-45	9,680	-0.46%
2018/06/15	24	63.75	16	64.06	63.20	8	9,827	0.08%
2018/06/14	33.1	64.26	36	65.58	62.50	-2.9	9,898	-0.03%
2018/06/13	3	57.13	68	59.34	60.60	-65	10,054	-0.65%
2018/06/12	5	55.00	6	55.45	55.10	-1	10,117	-0.01%
2018/06/11	5	55.46	0	0.00	54.70	5	10,221	0.05%
2018/06/08	64	55.25	5	54.94	54.70	59	10,384	0.57%
2018/06/07	52	57.35	15	57.30	56.60	37	10,840	0.34%
2018/06/06	12	58.54	35	59.01	58.90	-23	11,129	-0.21%
2018/06/05	38	56.70	11	57.79	56.20	27	11,160	0.24%
2018/06/04	15	57.86	36	56.81	58.00	-21	11,225	-0.19%
2018/06/01	36	51.72	33	52.08	54.20	3	11,274	0.03%
2018/05/31	6	49.68	5	49.90	49.35	1	11,491	0.01%
2018/05/30	29	50.61	16	51.03	50.00	13	11,776	0.11%
2018/05/29	4	52.08	4	52.58	50.50	0	11,998	0.00%
2018/05/28	2	51.30	3	51.43	50.30	-1	12,283	-0.01%
2018/05/25	0	0.00	1	55.20	55.10	-1	12,605	-0.01%
2018/05/24	7	58.79	7	59.50	59.00	0	13,238	0.00%
2018/05/23	11	59.69	5	60.54	59.20	6	13,666	0.04%
2018/05/22	0	0.00	4	55.60	58.00	-4	13,930	-0.03%
2018/05/17	1	49.55	0	0.00	49.55	1	14,865	0.01%
2018/05/14	1	49.95	0	0.00	49.60	1	16,541	0.01%
2018/05/11	1	53.40	5	51.30	52.00	-4	17,175	-0.02%
2018/05/09	0.2	49.00	18	45.54	49.00	-17.8	17,854	-0.10%
2018/05/08	2	51.55	1	50.50	46.80	1	17,929	0.01%
2018/05/07	0	0.00	16	52.13	52.00	-16	17,936	-0.09%
2018/05/04	1	53.40	0	0.00	53.40	1	17,963	0.01%
2018/04/30	0	0.00	5	73.00	73.10	-5	18,108	-0.03%
2018/04/27	77.5	73.04	121	70.30	73.80	-43.5	18,128	-0.24%	大賣/
2018/04/26	26	76.94	20	77.26	73.70	6	17,823	0.03%
2018/04/25	28	79.90	1	79.00	81.80	27	17,643	0.15%
2018/04/24	31	82.58	2	84.70	81.00	29	17,647	0.16%
2018/04/23	6	82.00	0	0.00	83.50	6	17,918	0.03%
2018/04/20	7	83.31	2	82.50	82.60	5	17,939	0.03%
2018/04/19	0.5	83.30	0	0.00	83.50	0.5	17,908	0.00%
2018/04/18	4	84.00	4	83.60	83.10	0	17,921	0.00%
2018/04/17	55	82.41	18	82.18	83.00	37	17,958	0.21%
2018/04/16	7.1	83.49	16	83.00	82.60	-8.9	18,044	-0.05%
2018/04/13	35	83.11	41	84.74	84.80	-6	18,169	-0.03%
2018/04/12	13	83.53	9	85.62	85.00	4	18,343	0.02%
2018/04/11	127	83.92	88	84.41	86.00	39	18,776	0.21%	大買/
2018/04/10	86	93.40	71	94.39	83.30	15	18,412	0.08%
2018/04/09	36	87.39	37	90.38	92.50	-1	17,913	-0.01%
2018/04/03	37	83.20	57	83.65	84.10	-20	17,701	-0.11%
2018/04/02	37	82.39	44	82.82	81.70	-7	17,646	-0.04%
2018/03/31	60	81.12	60	81.37	80.50	0	17,313	0.00%
2018/03/30	257	80.48	145	81.52	83.40	112	16,682	0.67%	大買/大賣/鉅額交易
2018/03/29	72	73.42	103	72.72	75.90	-31	15,958	-0.19%	大賣/
2018/03/28	17	69.73	22	69.54	69.00	-5	15,366	-0.03%
2018/03/27	50	70.03	88	70.15	69.50	-38	15,310	-0.25%
2018/03/26	51	68.56	47	69.16	70.00	4	15,026	0.03%
2018/03/23	38	65.18	41	65.88	67.50	-3	14,647	-0.02%
2018/03/22	96	65.97	62	67.63	65.70	34	14,338	0.24%
2018/03/21	61	66.35	31	66.67	65.70	30	13,650	0.22%
2018/03/20	24	63.67	17	63.86	64.30	7	13,424	0.05%
2018/03/19	66	64.05	129	65.32	63.10	-63	13,399	-0.47%	大賣/
2018/03/16	26	61.76	25	62.55	61.20	1	13,028	0.01%
2018/03/15	30	61.11	39	61.59	61.40	-9	12,907	-0.07%
2018/03/14	40	61.42	28	61.51	61.00	12	12,787	0.09%
2018/03/13	130	62.09	88	63.09	60.00	42	12,630	0.33%	大買/
2018/03/12	54	58.71	128.1	60.44	62.90	-74.1	12,141	-0.61%	大賣/
2018/03/09	47	57.69	22	57.57	57.20	25	11,822	0.21%
2018/03/08	17	57.78	14	58.35	58.50	3	11,720	0.03%
2018/03/07	57	59.43	55	60.12	58.00	2	11,607	0.02%
2018/03/06	74.1	59.80	57	60.49	60.70	17.1	11,486	0.15%
2018/03/05	94.1	59.55	39	59.97	59.00	55.1	11,234	0.49%
2018/03/02	59	62.43	32	62.91	61.80	27	10,941	0.25%
2018/03/01	59	62.50	58	62.73	63.50	1	10,699	0.01%
2018/02/27	102	61.69	88	62.03	62.50	14	10,391	0.13%	大買/
2018/02/26	177	56.43	242	56.52	59.00	-65	10,017	-0.65%	大買/大賣/
2018/02/23	138	64.35	30	67.14	56.50	108	9,342	1.16%	大買/鉅額交易
2018/02/22	140	60.21	134	61.29	62.70	6	8,886	0.07%	大買/大賣/
2018/02/21	173	55.15	142	55.43	57.00	31	8,514	0.36%	大買/大賣/
2018/02/12	107	49.52	163	50.30	51.90	-56	8,049	-0.70%	大買/大賣/
2018/02/09	191.3	45.02	199	45.65	47.20	-7.7	7,837	-0.10%	大買/大賣/
2018/02/08	152	47.73	153	49.17	46.30	-1	7,587	-0.01%	大買/大賣/
2018/02/07	166	53.95	139	54.46	48.95	27	7,199	0.38%	大買/大賣/
2018/02/06	241	55.73	242	56.93	52.20	-1	6,565	-0.02%	大買/大賣/
2018/02/05	185	56.70	202	55.96	58.00	-17	5,914	-0.29%	大買/大賣/
2018/02/02	93	51.87	66	52.32	52.80	27	5,273	0.51%
2018/02/01	38	46.29	12	47.20	48.00	26	4,891	0.53%
2018/01/31	2	41.78	30.1	43.50	43.65	-28.1	4,577	-0.61%
2018/01/30	16	40.01	0	0.00	39.70	16	4,503	0.36%
2018/01/29	13	38.37	1	38.55	39.70	12	4,515	0.27%
2018/01/26	68	39.92	47.9	40.34	40.00	20.1	4,440	0.45%
2018/01/24	8	41.90	0	0.00	41.55	8	4,329	0.18%
2018/01/17	5	34.48	236	29.74	34.10	-231	4,175	-5.53%	大賣/鉅額交易
2018/01/16	1	33.00	0	0.00	33.00	1	3,850	0.03%
2018/01/15	3	36.65	0	0.00	36.65	3	3,832	0.08%
2018/01/12	2	40.70	22	44.15	40.70	-20	3,807	-0.53%
2018/01/11	4	44.63	2	45.10	45.20	2	3,760	0.05%
2018/01/10	56	38.05	12	38.60	41.10	44	3,707	1.19%
2018/01/09	14	36.75	0	0.00	37.40	14	3,597	0.39%
2018/01/08	271	32.13	0	0.00	34.00	271	3,450	7.85%	大買/鉅額交易
2018/01/05	31	28.76	121	28.45	30.95	-90	3,223	-2.79%	大賣/
2018/01/04	56	27.56	56	26.94	28.15	0	2,767	0.00%
2018/01/03	125	25.43	78	24.18	25.60	47	2,512	1.87%	大買/
2018/01/02	6	21.77	36	22.68	23.30	-30	2,309	-1.30%