撼訊 (6150)-凱基-市政券商分點個股進出

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

撼訊

(6150)

可現股當沖

股價
79.6
漲跌
▲1.2
漲幅
+1.53%
成交量
197張
產業
上櫃電腦及週邊類股
410人加入追蹤

立即追蹤
本地時間:13:30

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

撼訊 (6150)籌碼相關－凱基-市政券商分點個股進出

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

凱基-市政券商分點個股進出
凱基-市政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
2024/04/16	1	82.10	0	0.00	82.00	1	1,647	0.06%
2024/04/15	1	86.70	0	0.00	86.50	1	1,646	0.06%
2024/04/11	1	89.90	0	0.00	88.90	1	1,647	0.06%
2024/04/10	0	89.90	0	0.00	89.40	0	1,655	0.00%
2024/04/09	1	91.40	0	0.00	90.20	1	1,665	0.06%
2024/04/01	0	0.00	5	91.00	91.50	-5	1,676	-0.30%
2024/03/29	1	93.50	0	0.00	90.80	1	1,672	0.06%
2024/03/26	0	0.00	5.1	90.60	90.60	-5.1	1,662	-0.31%
2024/03/21	1	89.30	1	88.60	88.50	0	1,643	0.00%
2024/03/20	3	88.67	0	0.00	87.50	3	1,649	0.18%
2024/03/19	0.1	91.30	0	0.00	90.90	0.1	1,654	0.01%
2024/03/18	12	93.00	5	92.44	92.00	7	1,711	0.41%
2024/03/15	0	0.00	1	91.20	91.20	-1	1,716	-0.06%
2024/03/14	3	96.17	0	0.00	93.80	3	1,727	0.17%
2024/03/12	1	101.00	7	100.66	100.00	-6	1,864	-0.32%
2024/03/11	1	93.40	0	0.00	94.10	1	1,971	0.05%
2024/03/08	0	0.00	1	95.09	93.50	-1	2,133	-0.05%
2024/03/07	33.1	100.93	2	97.80	96.80	31.1	2,132	1.46%
2024/03/06	5	99.70	34	99.74	98.70	-29	2,075	-1.40%
2024/03/05	8	101.44	12	102.62	98.80	-4	2,055	-0.19%
2024/03/04	0	0.00	29	97.91	94.60	-29	1,941	-1.49%
2024/03/01	78	98.14	49	99.31	96.00	29	1,910	1.52%
2024/02/27	0	0.00	1	92.50	90.70	-1	1,703	-0.06%
2024/02/22	0	0.00	1	93.70	91.60	-1	1,769	-0.06%
2024/02/21	1	93.80	0	0.00	93.00	1	1,776	0.06%
2024/02/16	0	0.00	3	93.50	93.90	-3	1,813	-0.17%
2024/02/02	5	89.70	0	0.00	89.70	5	1,848	0.27%
2024/01/29	2	84.80	0	0.00	84.80	2	2,113	0.09%
2024/01/18	0	0.00	2	83.60	82.70	-2	2,566	-0.08%
2023/12/28	0	0.00	8	91.18	90.70	-8	3,277	-0.24%
2023/12/22	8	92.34	0	0.00	91.60	8	3,294	0.24%
2023/12/20	2	91.80	0	0.00	91.80	2	3,318	0.06%
2023/12/14	2	93.00	0	0.00	93.40	2	3,552	0.06%
2023/12/12	2	92.20	3	91.60	91.20	-1	3,550	-0.03%
2023/12/11	3	93.57	2	93.80	92.30	1	3,545	0.03%
2023/12/07	35	100.67	33	98.38	95.10	2	3,481	0.06%
2023/12/06	2	96.75	10	100.77	101.50	-8	3,333	-0.24%
2023/12/05	5	97.34	5	94.64	92.70	0	3,102	0.00%
2023/12/04	4	97.25	3.1	95.28	93.80	0.9	2,926	0.03%
2023/12/01	0	0.00	2	93.40	93.40	-2	2,885	-0.07%
2023/11/30	16	96.64	16	97.06	94.30	0	2,879	0.00%
2023/11/29	0.1	93.60	0	0.00	94.00	0.1	2,826	0.00%
2023/11/28	2	90.40	0	0.00	91.00	2	2,777	0.07%
2023/11/24	0	0.00	12	89.97	89.10	-12	2,784	-0.43%
2023/11/21	1	93.80	4	94.80	92.90	-3	2,740	-0.11%
2023/11/14	1	92.70	1	92.80	92.80	0	2,617	0.00%
2023/11/10	3	94.10	0	0.00	92.60	3	2,582	0.12%
2023/11/09	15	95.91	8	94.69	93.50	7	2,520	0.28%
2023/11/08	1	91.30	1	91.90	90.90	0	2,279	0.00%
2023/11/07	3	91.27	2	92.35	91.00	1	2,275	0.04%
2023/11/06	1	90.30	2	90.85	90.80	-1	2,260	-0.04%
2023/11/03	0	0.00	5	91.60	90.60	-5	2,269	-0.22%
2023/11/02	5	93.20	5	93.82	92.80	0	2,260	0.00%
2023/10/31	7	91.51	0	0.00	90.40	7	2,161	0.32%
2023/10/27	4	90.30	0	0.00	90.40	4	2,074	0.19%
2023/10/26	10	93.30	17	92.91	92.70	-7	2,032	-0.34%
2023/10/25	11	92.77	10	91.63	91.30	1	1,891	0.05%
2023/10/24	11	93.15	1	98.00	90.70	10	1,803	0.55%
2023/10/23	0	0.00	1	89.60	89.60	-1	1,561	-0.06%
2023/10/20	5	83.60	0	0.00	81.50	5	1,552	0.32%
2023/10/17	0	0.00	1.1	88.69	88.30	-1.1	2,042	-0.05%
2023/10/13	1	88.20	0.1	87.80	87.10	0.9	2,280	0.04%
2023/10/12	0	0.00	0.1	90.70	90.60	-0.1	2,289	0.00%
2023/10/11	1.3	88.08	0	0.00	89.20	1.3	2,333	0.05%
2023/10/04	0	0.00	1	79.80	80.20	-1	2,216	-0.05%
2023/10/03	0	0.00	1	81.50	81.50	-1	2,209	-0.05%
2023/09/28	1	81.40	1	80.80	80.70	0	2,206	0.00%
2023/09/27	3	82.53	3	82.40	81.80	0	2,203	0.00%
2023/09/26	1	82.90	51	83.98	82.90	-50	2,205	-2.27%
2023/09/25	51	82.41	0	0.00	81.90	51	2,209	2.31%
2023/09/22	4	84.25	0	0.00	83.30	4	2,194	0.18%
2023/09/21	3	85.00	34	84.58	85.00	-31	2,166	-1.43%
2023/09/20	31	82.60	0	0.00	82.30	31	2,102	1.47%
2023/09/19	1	85.20	0	0.00	86.00	1	2,080	0.05%
2023/09/18	3	83.13	54	83.16	86.10	-51	1,968	-2.59%
2023/09/12	2	75.75	0	0.00	76.90	2	1,898	0.11%
2023/09/08	1	74.50	0	0.00	73.90	1	1,895	0.05%
2023/09/06	23	76.50	0	0.00	76.40	23	2,052	1.12%
2023/09/04	1	76.00	0	0.00	75.80	1	2,169	0.05%
2023/08/17	0	0.00	1	77.00	76.70	-1	2,590	-0.04%
2023/08/14	2	72.75	0	0.00	72.40	2	2,583	0.08%
2023/08/08	0	0.00	1	82.50	78.80	-1	2,505	-0.04%
2023/08/02	27	83.70	1	86.90	79.80	26	2,470	1.05%
2023/08/01	0	0.00	3	89.23	88.50	-3	2,435	-0.12%
2023/07/31	2	95.25	2	89.10	91.40	0	2,426	0.00%
2023/07/28	1	97.10	0	97.70	97.00	1	2,406	0.04%
2023/07/27	0	0.00	3	97.50	98.80	-3	2,395	-0.13%
2023/07/25	5	102.50	10	102.75	101.50	-5	2,374	-0.21%
2023/07/24	2	109.75	0	0.00	109.50	2	2,343	0.09%
2023/07/21	3	110.50	2	111.75	113.50	1	2,319	0.04%
2023/07/20	23	108.13	15	107.13	109.00	8	2,142	0.37%
2023/07/19	2	100.50	7	103.00	104.00	-5	1,792	-0.28%
2023/07/18	7	102.13	27.1	99.82	94.70	-20.1	1,715	-1.17%
2023/07/17	3.1	95.97	0	0.00	97.40	3.1	1,513	0.20%
2023/07/14	3	87.97	1	88.50	88.60	2	1,466	0.14%
2023/07/13	5	80.90	2	82.00	80.60	3	1,340	0.22%
2023/06/26	2	79.90	0	0.00	79.50	2	1,305	0.15%
2023/06/21	0	0.00	2	80.30	80.50	-2	1,294	-0.15%
2023/06/19	0	0.00	5	79.30	79.10	-5	1,283	-0.39%
2023/06/16	1	79.50	1	79.80	79.30	0	1,288	0.00%
2023/06/14	1	81.00	1	83.00	80.50	0	1,269	0.00%
2023/06/13	5	82.70	0	0.00	83.50	5	1,248	0.40%
2023/06/12	8	83.81	1	83.10	82.20	7	1,203	0.58%
2023/06/08	0	0.00	2	78.95	78.60	-2	1,040	-0.19%
2023/06/06	0	0.00	1	79.00	80.10	-1	1,003	-0.10%
2023/06/02	2	82.30	1	82.60	83.00	1	966	0.10%
2023/06/01	0	0.00	2	79.60	79.10	-2	908	-0.22%
2023/05/31	1	80.40	0	0.00	81.50	1	897	0.11%
2023/05/30	3	81.47	3	81.70	80.00	0	812	0.00%
2023/05/29	4	75.03	1	76.00	76.00	3	656	0.46%
2023/05/26	0	0.00	1	73.90	73.60	-1	697	-0.14%
2023/05/25	5	73.90	5	72.10	71.60	0	733	0.00%
2023/05/23	1	71.80	0	0.00	71.80	1	743	0.13%
2023/05/11	0	0.00	0.1	68.50	67.40	-0.1	882	-0.01%
2023/05/10	0	0.00	6	70.50	70.40	-6	896	-0.67%
2023/04/18	0	0.00	1	77.00	76.70	-1	1,566	-0.06%
2023/04/12	0	0.00	1.1	80.13	78.70	-1.1	1,831	-0.06%
2023/04/10	0	78.20	0	0.00	77.50	0	1,859	0.00%
2023/04/07	0	0.00	2	78.10	78.20	-2	1,870	-0.11%
2023/04/06	5	77.32	0	0.00	78.30	5	1,891	0.26%
2023/03/31	2	76.25	2	76.10	76.90	0	1,899	0.00%
2023/03/29	1	74.80	1	76.00	74.80	0	1,964	0.00%
2023/03/28	0	0.00	7	76.11	75.40	-7	2,159	-0.32%
2023/03/27	1	78.40	0	0.00	77.90	1	2,197	0.05%
2023/03/24	3	77.63	1	77.20	77.00	2	2,350	0.09%
2023/03/23	1	76.30	1	76.40	76.90	0	2,873	0.00%
2023/03/20	1	76.00	1	75.90	75.80	0	2,998	0.00%
2023/03/14	2	76.20	2	78.20	75.10	0	3,078	0.00%
2023/03/13	1	74.40	0	0.00	75.30	1	3,140	0.03%
2023/03/10	2	74.65	2	74.60	73.80	0	3,162	0.00%
2023/03/09	0	77.76	0	0.00	77.30	0	3,202	0.00%
2023/03/06	0.1	79.00	1	78.80	78.60	-0.9	3,234	-0.03%
2023/03/01	0	81.70	0	0.00	79.00	0	3,355	0.00%
2023/02/24	0	80.40	0	0.00	80.40	0	3,355	0.00%
2023/02/23	4	80.90	4	81.15	81.40	0	3,310	0.00%
2023/02/21	0	80.78	0	0.00	80.50	0	3,332	0.00%
2023/02/20	0	0.00	1	80.30	81.00	-1	3,467	-0.03%
2023/02/17	0	0.00	1	81.00	81.00	-1	3,483	-0.03%
2023/02/13	4	78.08	4	77.93	78.00	0	3,612	0.00%
2023/02/08	4	80.42	0	0.00	80.00	4	3,962	0.10%
2023/02/07	3	80.13	5	79.78	80.40	-2	3,971	-0.05%
2023/02/06	5	79.02	5	78.84	79.20	0	3,990	0.00%
2023/02/03	1	79.00	5	80.20	79.00	-4	4,031	-0.10%
2023/02/02	6	81.70	1	81.50	81.60	5	4,143	0.12%
2023/02/01	7	80.00	9	81.01	80.10	-2	4,192	-0.05%
2023/01/31	2	79.40	1	79.21	81.10	1	4,627	0.02%
2023/01/30	6	80.42	22	77.98	80.80	-16	4,860	-0.33%
2023/01/17	0	0.00	0.2	75.00	75.00	-0.2	4,821	0.00%
2023/01/16	25	76.14	6	74.97	75.70	19	4,832	0.39%
2023/01/13	1	73.30	1	77.60	73.30	0	4,796	0.00%
2023/01/12	0	0.00	1	74.40	73.90	-1	4,905	-0.02%
2023/01/11	1	74.40	2	74.90	74.30	-1	4,947	-0.02%
2023/01/09	0	0.00	6	75.00	74.70	-6	4,901	-0.12%
2023/01/04	1	72.30	1	72.20	74.20	0	4,830	0.00%
2023/01/03	62	74.67	60	74.33	72.50	2	4,789	0.04%
2022/12/29	2	70.70	2	71.10	70.40	0	4,615	0.00%
2022/12/27	0	0.00	0	73.00	72.80	0	4,549	0.00%
2022/12/26	0	0.00	0	73.10	72.30	0	4,543	0.00%
2022/12/23	0	0.00	0	73.00	73.10	0	4,525	0.00%
2022/12/21	6	72.27	0	0.00	72.00	6	4,502	0.13%
2022/12/20	5	76.46	9	75.18	72.40	-4	4,463	-0.09%
2022/12/19	1	76.30	0	0.00	77.40	1	4,277	0.02%
2022/12/16	6	79.97	9	79.44	78.90	-3	4,234	-0.07%
2022/12/15	55	78.24	49	78.44	81.00	6	4,075	0.15%
2022/12/14	0	0.00	1	74.20	74.20	-1	3,547	-0.03%
2022/12/09	1	67.00	0	0.00	66.60	1	3,421	0.03%
2022/12/07	1	65.31	0	0.00	64.90	1	3,412	0.03%
2022/12/06	0	0.00	1	70.80	67.20	-1	3,419	-0.03%
2022/12/05	6	69.80	4	71.40	69.10	2	3,379	0.06%
2022/12/02	0	0.00	2	67.60	66.60	-2	3,274	-0.06%
2022/12/01	2	68.40	0	0.00	68.40	2	3,249	0.06%
2022/11/25	7	66.36	5	66.48	64.70	2	3,179	0.06%
2022/11/23	0	0.00	5	66.20	63.80	-5	3,103	-0.16%
2022/11/22	0	0.00	3.5	63.27	62.80	-3.5	3,068	-0.11%
2022/11/21	2	64.20	4	64.33	64.10	-2	3,060	-0.07%
2022/11/18	7	67.21	2	66.75	66.00	5	3,048	0.16%
2022/11/16	0	0.00	0.1	65.50	65.80	-0.1	2,963	0.00%
2022/11/15	0	0.00	0.1	62.30	62.70	-0.1	2,832	0.00%
2022/11/11	0	0.00	1	62.80	61.40	-1	2,801	-0.04%
2022/11/10	0	0.00	2	61.15	60.90	-2	2,766	-0.07%
2022/11/09	1	63.40	2	62.70	63.50	-1	2,727	-0.04%
2022/11/08	4.5	72.99	4	66.05	63.60	0.5	2,648	0.02%
2022/11/07	5	64.54	0	0.00	67.30	5	2,379	0.21%
2022/11/03	0	0.00	2	61.00	62.20	-2	2,294	-0.09%
2022/11/02	4	61.90	0	0.00	61.60	4	2,293	0.17%
2022/10/31	6	61.87	4	62.00	62.20	2	2,230	0.09%
2022/10/28	7	61.91	5	61.68	60.80	2	2,109	0.09%
2022/10/27	28	62.63	29	62.66	64.00	-1	2,019	-0.05%
2022/10/26	13	58.84	17	59.14	61.10	-4	1,559	-0.26%
2022/10/25	13	55.82	13	55.52	55.80	0	1,306	0.00%
2022/10/24	2	53.85	1	54.20	53.50	1	1,314	0.08%
2022/10/21	4	52.45	4	52.40	53.80	0	1,320	0.00%
2022/10/20	35	55.21	36	55.18	54.00	-1	1,310	-0.08%
2022/10/19	3	51.40	3	51.27	53.30	0	1,143	0.00%
2022/10/13	0	0.00	1	45.00	44.25	-1	1,316	-0.08%
2022/10/05	4	54.00	4	54.58	52.60	0	1,450	0.00%
2022/09/27	2	53.35	1	53.70	54.00	1	1,468	0.07%
2022/09/26	1	52.80	1	56.50	52.80	0	1,469	0.00%
2022/09/16	0	0.00	0.2	60.10	59.90	-0.2	1,498	-0.01%
2022/09/13	1	60.20	1	62.40	62.70	0	1,509	0.00%
2022/09/12	3.1	60.97	5	60.38	59.70	-1.9	1,502	-0.13%
2022/09/07	0	0.00	1	55.30	55.70	-1	1,520	-0.07%
2022/09/06	2.2	57.05	2	58.20	55.20	0.2	1,519	0.01%
2022/09/05	0.1	58.90	1	58.70	58.50	-0.9	1,535	-0.06%
2022/09/01	3	61.60	0	0.00	61.30	3	1,537	0.20%
2022/08/31	0.2	61.40	2.1	62.23	62.00	-1.9	1,536	-0.12%
2022/08/30	0	0.00	2	61.55	61.60	-2	1,535	-0.13%
2022/08/29	2.2	60.98	0	60.50	60.80	2.2	1,531	0.14%
2022/08/25	3.1	64.09	6	62.57	63.50	-2.9	1,523	-0.19%
2022/08/24	1.1	62.75	0	0.00	61.70	1.1	1,520	0.07%
2022/08/18	0.1	67.30	1	66.90	67.20	-0.9	1,572	-0.06%
2022/08/16	5	67.30	5	65.90	65.90	0	1,581	0.00%
2022/08/15	3	67.07	0	0.00	67.10	3	1,580	0.19%
2022/08/11	0	0.00	1	63.40	63.40	-1	1,546	-0.06%
2022/08/09	1	63.30	2	64.10	63.30	-1	1,540	-0.06%
2022/08/08	1	62.10	1	61.30	62.10	0	1,523	0.00%
2022/08/05	1	61.50	1	62.30	61.50	0	1,529	0.00%
2022/08/04	3	62.20	1	61.40	61.40	2	1,537	0.13%
2022/08/03	0.1	61.80	0.5	62.58	61.30	-0.4	1,551	-0.03%
2022/08/02	2	62.80	1	62.40	62.00	1	1,556	0.06%
2022/07/29	1	70.50	1	66.10	67.50	0	1,534	0.00%
2022/07/28	16	65.37	16	65.44	66.00	0	1,440	0.00%
2022/07/27	3	61.40	3	59.97	64.70	0	1,412	0.00%
2022/07/25	0.1	68.55	0	0.00	68.40	0.1	1,347	0.01%
2022/07/22	0.3	72.37	0	0.00	71.80	0.3	1,323	0.02%
2022/07/21	10	73.06	10	73.47	72.70	0	1,313	0.00%
2022/07/19	1	68.00	4.1	68.67	69.60	-3.1	1,172	-0.26%
2022/07/14	0	0.00	3	60.50	60.50	-3	1,093	-0.27%
2022/07/12	0	0.00	0	71.00	69.60	0	1,101	0.00%
2022/07/05	1	70.70	0	0.00	71.60	1	1,160	0.09%
2022/07/04	4	69.38	5	69.56	69.80	-1	1,182	-0.09%
2022/07/01	0	0.00	0.1	69.78	69.00	-0.1	1,242	0.00%
2022/06/20	3	78.73	0.1	80.90	77.50	2.9	1,255	0.23%
2022/06/16	2	85.75	1.2	84.51	82.00	0.9	1,278	0.07%
2022/06/15	0	0.00	1	86.50	85.90	-1	1,312	-0.08%
2022/06/14	0.2	86.20	0.1	84.80	87.70	0.1	1,329	0.00%
2022/06/13	4.1	91.38	4.2	91.48	91.00	-0.1	1,316	-0.01%
2022/06/10	0	0.00	0.2	95.80	96.00	-0.2	1,322	-0.02%
2022/06/09	0.2	98.80	0	0.00	96.70	0.2	1,327	0.02%
2022/06/08	0	0.00	5	100.00	98.00	-5	1,352	-0.37%
2022/06/01	0	100.50	1	99.80	99.50	-1	1,461	-0.07%
2022/05/31	2	97.75	2	97.35	99.00	0	1,463	0.00%
2022/05/30	0	96.40	0	0.00	97.90	0	1,476	0.00%
2022/05/27	0.1	92.96	1	92.50	92.90	-1	1,481	-0.06%
2022/05/26	5.1	91.04	3	93.80	90.20	2.1	1,528	0.14%
2022/05/25	1	96.40	1.1	96.78	96.30	-0.1	1,506	-0.01%
2022/05/24	1	96.50	1.1	100.43	96.50	-0.1	1,508	0.00%
2022/05/23	0.1	102.50	0	0.00	99.50	0.1	1,500	0.00%
2022/05/20	0.1	104.00	0	0.00	102.50	0.1	1,503	0.00%
2022/05/19	0.1	105.50	0	0.00	104.00	0.1	1,504	0.01%
2022/05/12	0.1	102.00	0	0.00	98.60	0.1	1,527	0.00%
2022/05/03	0	0.00	0.1	112.01	112.00	-0.1	1,603	0.00%
2022/04/29	0.2	113.38	0.2	112.50	111.00	0.1	1,622	0.00%
2022/04/25	1.2	111.60	0.2	115.50	110.50	1	1,578	0.06%
2022/04/22	2	122.50	0	0.00	122.50	2	1,556	0.13%
2022/04/21	0.2	124.83	0	0.00	127.00	0.2	1,567	0.01%
2022/04/18	2	125.00	2	123.25	122.00	0	1,584	0.00%
2022/04/15	1	120.00	0	0.00	121.00	1	1,577	0.06%
2022/04/14	18.1	125.00	0	0.00	125.00	18.1	1,619	1.11%
2022/04/13	1	122.50	1	124.50	124.50	0	1,641	0.00%
2022/04/12	0.2	122.25	0	0.00	123.00	0.2	1,650	0.01%
2022/04/11	0.1	125.50	0	0.00	120.00	0.1	1,643	0.01%
2022/04/08	8.1	130.00	0	0.00	130.00	8.1	1,632	0.50%
2022/04/07	2.3	138.30	1	132.50	133.00	1.3	1,619	0.08%
2022/04/06	0	147.50	0	0.00	147.00	0	1,578	0.00%
2022/04/01	0.2	148.00	0	0.00	147.50	0.2	1,612	0.01%
2022/03/31	0.1	149.00	1	150.00	149.00	-0.9	1,661	-0.05%
2022/03/30	0.2	150.00	0	0.00	149.50	0.2	1,719	0.01%
2022/03/29	0	0.00	1	151.50	151.50	-1	1,800	-0.06%
2022/03/24	1	150.00	1	150.50	149.00	0	2,008	0.00%
2022/03/23	0	0.00	1	151.50	152.00	-1	2,056	-0.05%
2022/03/22	1.1	146.01	1	149.00	151.00	0.1	2,090	0.01%
2022/03/18	6	157.00	0	0.00	154.50	6	2,141	0.28%
2022/03/17	0.1	156.00	0	0.00	156.00	0.1	2,210	0.00%
2022/03/16	1	152.00	1	150.50	150.00	0	2,491	0.00%
2022/03/14	1	148.50	0	0.00	149.50	1	2,701	0.04%
2022/03/11	0	0.00	1	151.50	151.50	-1	2,786	-0.04%
2022/03/10	1	155.50	1	157.50	154.00	0	2,902	0.00%
2022/03/07	0	0.00	1	149.50	149.00	-1	3,454	-0.03%
2022/03/03	1	160.00	1	162.50	161.00	0	3,668	0.00%
2022/03/01	5	163.50	4	164.75	163.00	1	3,795	0.03%
2022/02/25	0	0.00	0.5	152.00	152.50	-0.5	3,772	-0.01%
2022/02/24	0.2	146.77	2	149.00	145.00	-1.9	3,774	-0.05%
2022/02/23	0	0.00	2	152.00	152.00	-2	3,782	-0.05%
2022/02/22	0.3	152.23	0	0.00	149.00	0.3	3,817	0.01%
2022/02/21	0.1	157.00	0	0.00	156.00	0.1	3,844	0.00%
2022/02/18	1	155.51	1	155.50	158.50	0	3,905	0.00%
2022/02/16	1	160.00	2	159.75	160.00	-1	4,008	-0.02%
2022/02/11	1	160.00	0	0.00	160.00	1	4,267	0.02%
2022/02/10	1	164.50	2.2	164.20	164.00	-1.2	4,495	-0.03%
2022/02/09	12	165.71	12	166.46	166.00	0	4,773	0.00%
2022/02/08	2	161.00	2	162.00	163.00	0	4,896	0.00%
2022/01/26	1	148.03	0	0.00	148.00	1	4,906	0.02%
2022/01/25	0.1	147.75	0	0.00	146.50	0.1	4,957	0.00%
2022/01/21	2.1	155.90	0	0.00	151.50	2.1	5,013	0.04%
2022/01/20	0.1	159.00	0	0.00	158.00	0.1	5,060	0.00%
2022/01/17	0	0.00	2	162.25	166.50	-2	5,461	-0.04%
2022/01/11	2	167.50	0	0.00	165.00	2	6,226	0.03%
2022/01/10	0	0.00	0.1	168.50	172.00	-0.1	6,410	0.00%
2022/01/07	3	167.83	4	169.88	171.00	-1	6,516	-0.02%
2022/01/06	2.1	170.00	0	0.00	168.50	2.1	6,568	0.03%
2022/01/05	4	179.50	1	180.50	176.00	3	6,550	0.05%
2022/01/04	0	0.00	1	180.00	180.00	-1	6,593	-0.02%
2022/01/03	1	179.00	1	179.50	179.00	0	6,602	0.00%
2021/12/30	1	179.00	2	176.00	178.50	-1	6,679	-0.01%
2021/12/28	3	179.00	3	181.00	179.00	0	6,666	0.00%
2021/12/27	1	181.00	1	186.00	181.00	0	6,647	0.00%
2021/12/24	0	0.00	1	192.00	187.50	-1	6,613	-0.02%
2021/12/23	1	187.00	0	0.00	187.00	1	6,564	0.02%
2021/12/22	6	191.17	7	189.43	186.50	-1	6,489	-0.02%
2021/12/21	1	181.50	1	183.00	184.00	0	6,350	0.00%
2021/12/20	2	179.50	2	182.75	179.00	0	6,333	0.00%
2021/12/16	1	186.00	0	0.00	181.00	1	6,204	0.02%
2021/12/15	1	181.00	1	181.50	183.50	0	6,175	0.00%
2021/12/14	1	174.00	1	180.00	180.50	0	6,129	0.00%
2021/12/13	2	181.25	2	184.25	182.00	0	6,059	0.00%
2021/12/10	14	192.20	13	189.19	182.00	1	5,943	0.02%
2021/12/09	3	192.83	8	192.56	195.00	-5	5,640	-0.09%
2021/12/08	2	195.25	1	189.50	190.00	1	5,559	0.02%
2021/12/07	3	188.33	2.1	190.10	190.00	0.9	5,406	0.02%
2021/12/06	3	184.67	2	185.00	193.00	1	5,344	0.02%
2021/12/03	11.3	188.69	10.5	189.22	191.50	0.7	5,293	0.01%
2021/12/02	7.3	180.37	11.1	183.63	183.50	-3.8	5,077	-0.08%
2021/12/01	1	170.50	2	172.75	177.00	-1	4,987	-0.02%
2021/11/30	2	176.00	5.1	169.94	175.50	-3.1	4,867	-0.06%
2021/11/29	1	157.50	1	157.50	161.00	0	4,674	0.00%
2021/11/26	1	160.50	2	165.75	160.50	-1	4,658	-0.02%
2021/11/25	1	164.00	0	0.00	161.50	1	4,575	0.02%
2021/11/24	1	162.00	0	0.00	162.00	1	4,486	0.02%
2021/11/22	1	158.50	0	0.00	158.00	1	4,446	0.02%
2021/11/19	2	159.75	2	157.00	159.00	0	4,441	0.00%
2021/11/18	4	157.38	2	158.50	156.50	2	4,460	0.04%
2021/11/17	5	157.60	5	155.40	157.00	0	4,440	0.00%
2021/11/16	0	0.00	2	160.50	157.50	-2	4,387	-0.05%
2021/11/15	4	166.63	1	168.00	163.50	3	4,333	0.07%
2021/11/12	4	167.00	4	165.63	164.50	0	4,295	0.00%
2021/11/10	3	164.00	2.5	165.30	163.00	0.5	4,140	0.01%
2021/11/09	2	169.25	3	168.33	166.50	-1	4,040	-0.02%
2021/11/08	5.4	165.34	6.9	164.87	163.50	-1.5	3,798	-0.04%
2021/11/05	35	159.34	36	158.86	160.00	-1	3,556	-0.03%
2021/11/03	6.2	149.07	0	0.00	148.00	6.2	3,460	0.18%
2021/11/02	27.2	149.53	4	150.25	146.00	23.2	3,572	0.65%
2021/11/01	0	0.00	1	155.50	154.00	-1	3,541	-0.03%
2021/10/29	28.4	154.67	27.4	155.26	150.00	1	3,527	0.03%
2021/10/28	70	149.65	9	151.55	150.00	61	3,518	1.73%
2021/10/27	59	152.54	13.5	153.63	155.50	45.5	3,532	1.29%
2021/10/26	32	166.20	23	165.24	157.50	9	3,489	0.26%
2021/10/25	16	172.93	13.1	173.62	175.00	2.9	3,305	0.09%
2021/10/22	36.2	164.82	60.1	169.08	171.50	-23.8	3,268	-0.73%
2021/10/21	6.1	174.35	3	170.33	166.50	3.1	3,297	0.09%
2021/10/20	14	171.54	17	170.44	168.50	-3	3,144	-0.10%
2021/10/19	7	169.00	5	165.60	168.50	2	3,000	0.07%
2021/10/18	10	164.75	33	164.97	168.50	-23	2,794	-0.82%
2021/10/15	22	153.05	3	147.67	154.00	19	2,589	0.73%
2021/10/14	6	146.00	6	144.00	145.00	0	2,484	0.00%
2021/10/12	3	141.67	3	141.33	135.00	0	2,391	0.00%
2021/10/08	4	136.13	3	136.50	134.00	1	2,341	0.04%
2021/10/07	2	135.00	43	135.91	136.50	-41	2,337	-1.75%
2021/10/06	1	129.00	1	129.50	128.00	0	2,259	0.00%
2021/10/04	1	121.50	1	119.50	119.50	0	2,255	0.00%
2021/10/01	1	122.50	1	119.50	119.50	0	2,252	0.00%
2021/09/28	9	121.50	1.1	121.00	121.00	7.9	2,314	0.34%
2021/09/27	1	128.50	1	133.00	127.50	0	2,312	0.00%
2021/09/24	1	132.00	0	0.00	131.50	1	2,328	0.04%
2021/09/22	12	128.08	8	129.06	132.00	4	2,370	0.17%
2021/09/17	1	134.00	0	0.00	134.50	1	2,385	0.04%
2021/09/15	20	134.00	0	0.00	134.00	20	2,492	0.80%
2021/09/09	0	0.00	24	137.00	137.50	-24	2,692	-0.89%
2021/09/08	28.1	133.59	3	140.17	134.50	25.1	2,680	0.94%
2021/09/07	2	146.25	3	146.67	146.50	-1	2,631	-0.04%
2021/09/06	8	154.00	7	156.50	144.00	1	2,650	0.04%
2021/09/01	4	145.25	2	145.00	145.00	2	2,756	0.07%
2021/08/25	3	147.67	52	148.04	147.50	-49	2,939	-1.67%
2021/08/24	10	151.60	12	152.38	147.00	-2	2,934	-0.07%
2021/08/23	1	146.00	2	146.00	146.50	-1	2,878	-0.03%
2021/08/20	2	137.25	3	137.67	137.00	-1	2,863	-0.03%
2021/08/19	23	137.96	2	138.00	135.00	21	2,853	0.74%
2021/08/18	2	135.25	2	135.75	141.00	0	2,847	0.00%
2021/08/16	1	139.00	0	0.00	139.00	1	2,835	0.04%
2021/08/12	3	141.00	0	0.00	140.00	3	2,819	0.11%
2021/08/11	36	142.53	10	144.00	140.50	26	2,988	0.87%
2021/08/10	9	152.67	3	154.17	150.50	6	3,127	0.19%
2021/08/09	3	160.83	3	160.67	157.50	0	3,156	0.00%
2021/08/06	15	171.50	16	171.53	157.00	-1	3,277	-0.03%
2021/08/05	5	162.00	5	162.70	161.50	0	3,235	0.00%
2021/08/04	0	0.00	7	158.00	158.00	-7	3,319	-0.21%
2021/08/03	4.2	162.26	2	161.50	163.00	2.2	3,431	0.06%
2021/08/02	6.2	160.32	57	160.04	160.00	-50.8	3,502	-1.45%
2021/07/30	1	145.00	2	145.25	153.00	-1	3,514	-0.03%
2021/07/29	4	143.88	5	144.80	146.00	-1	3,574	-0.03%
2021/07/28	17	141.26	17	140.62	141.00	0	3,635	0.00%
2021/07/27	52	161.92	102	161.38	140.50	-50	3,679	-1.36%	大賣/
2021/07/26	102	156.00	54	155.25	156.00	48	3,560	1.35%	大買/
2021/07/23	1	142.50	1	143.50	142.00	0	3,613	0.00%
2021/07/22	2	142.25	11	145.05	139.00	-9	3,726	-0.24%
2021/07/21	0	0.00	1	141.50	137.50	-1	3,798	-0.03%
2021/07/20	11	145.32	5.1	146.15	143.50	5.9	3,875	0.15%
2021/07/19	3	145.50	6	146.33	144.50	-3	3,955	-0.08%
2021/07/16	3	139.00	1	139.00	139.00	2	3,939	0.05%
2021/07/15	1	140.50	3	141.00	141.00	-2	3,939	-0.05%
2021/07/14	2.1	137.55	5	137.00	135.50	-2.9	3,935	-0.07%
2021/07/13	2.2	143.68	0	0.00	140.00	2.2	3,923	0.06%
2021/07/12	1.1	145.45	0	0.00	145.00	1.1	3,909	0.03%
2021/07/09	1	147.50	1	148.00	147.00	0	3,898	0.00%
2021/07/08	5	151.00	4	150.25	149.00	1	3,900	0.03%
2021/07/07	5	148.70	3	145.00	150.50	2	3,900	0.05%
2021/07/06	8	152.38	8	150.75	151.00	0	3,899	0.00%
2021/07/05	1	142.50	1	150.00	152.50	0	3,868	0.00%
2021/07/02	0	0.00	1	139.00	139.00	-1	3,978	-0.03%
2021/06/30	1	143.50	0	0.00	143.00	1	4,033	0.02%
2021/06/29	5.2	146.54	4	147.63	142.50	1.2	4,150	0.03%
2021/06/28	20	145.00	2	144.75	148.00	18	4,156	0.43%
2021/06/25	2	155.25	8	153.63	151.50	-6	4,127	-0.15%
2021/06/24	4	151.00	3	149.00	154.50	1	4,081	0.02%
2021/06/23	7	148.29	9	146.72	143.00	-2	4,030	-0.05%
2021/06/22	4	151.50	10	148.00	143.50	-6	3,985	-0.15%
2021/06/21	43	155.58	7	153.93	153.50	36	3,922	0.92%
2021/06/17	1	168.50	0	0.00	168.50	1	3,827	0.03%
2021/06/16	3	168.83	1	173.00	165.50	2	3,819	0.05%
2021/06/15	5	172.60	5	173.00	174.00	0	3,782	0.00%
2021/06/11	6	170.42	8	168.75	166.50	-2	3,760	-0.05%
2021/06/10	7	186.71	5	186.70	181.00	2	3,775	0.05%
2021/06/09	11	175.41	10	174.00	178.00	1	3,777	0.03%
2021/06/08	8	172.00	6	171.50	176.50	2	3,731	0.05%
2021/06/07	10	157.80	14	158.25	160.50	-4	3,699	-0.11%
2021/06/04	5	165.70	7	170.00	161.50	-2	3,678	-0.05%
2021/06/03	2.3	174.44	3	176.00	173.50	-0.8	3,655	-0.02%
2021/06/02	0.5	179.72	0	0.00	174.00	0.5	3,599	0.01%
2021/06/01	0	0.00	1	174.00	174.00	-1	3,600	-0.03%
2021/05/27	2	150.00	0	0.00	152.00	2	3,638	0.05%
2021/05/21	4	139.63	7	141.86	143.00	-3	4,091	-0.07%
2021/05/20	2	134.00	3	136.83	133.00	-1	4,122	-0.02%
2021/05/19	18	144.86	16	143.88	138.00	2	4,252	0.05%
2021/05/18	35	143.08	32	143.39	145.00	3	4,083	0.07%
2021/05/17	18	145.39	22	145.64	139.00	-4	3,894	-0.10%
2021/05/14	42	163.95	34	164.26	154.00	8	3,862	0.21%
2021/05/13	4	177.50	1	180.00	171.00	3	3,723	0.08%
2021/05/12	9	196.56	9	201.00	190.00	0	3,718	0.00%
2021/05/11	17	223.82	14	222.43	211.00	3	3,819	0.08%
2021/05/10	20	228.55	23	229.33	234.00	-3	3,787	-0.08%
2021/05/07	5	202.60	6	203.42	213.00	-1	3,813	-0.03%
2021/05/06	17	196.94	14	197.71	194.00	3	3,752	0.08%
2021/05/05	23	197.35	24	196.44	197.50	-1	3,695	-0.03%
2021/05/04	8	195.44	5	191.50	188.50	3	3,727	0.08%
2021/05/03	9.3	215.73	10.1	215.36	207.00	-0.8	3,692	-0.02%
2021/04/29	5	220.40	7	219.43	211.00	-2	3,725	-0.05%
2021/04/28	5	228.80	5	228.10	222.00	0	3,678	0.00%
2021/04/27	16.2	225.61	15	225.20	217.00	1.2	3,643	0.03%
2021/04/26	24.1	212.49	23	213.76	220.00	1.1	3,606	0.03%
2021/04/23	90	197.51	146.2	196.06	200.00	-56.2	3,581	-1.57%	大賣/
2021/04/22	54.3	190.53	30	194.67	182.00	24.3	3,495	0.70%
2021/04/21	82	202.56	77	201.00	202.00	5	3,492	0.14%
2021/04/20	54.2	203.43	55.2	213.29	210.00	-1	3,494	-0.03%
2021/04/19	50.3	219.00	32	219.00	219.00	18.3	3,495	0.52%
2021/04/16	11	240.64	11.6	242.18	243.00	-0.6	3,492	-0.02%
2021/04/15	6.2	221.21	2	223.00	225.00	4.2	3,499	0.12%
2021/04/14	57	194.39	61.5	208.32	215.50	-4.5	3,533	-0.13%
2021/04/13	3.3	235.59	107	222.50	214.00	-103.7	3,544	-2.93%	大賣/鉅額交易
2021/04/12	104.4	220.00	0.1	220.00	220.00	104.3	3,560	2.93%	大買/鉅額交易
2021/04/09	7.7	192.74	9	192.22	200.00	-1.4	3,557	-0.04%
2021/04/08	112.5	209.17	212.1	204.00	197.00	-99.6	3,714	-2.68%	大買/大賣/
2021/04/07	106	201.91	10.7	201.53	202.00	95.3	3,660	2.60%	大買/
2021/04/01	17.8	165.46	19	164.26	167.50	-1.2	3,979	-0.03%
2021/03/31	7.4	148.80	2.1	152.06	152.50	5.2	4,130	0.13%
2021/03/30	1	138.00	0	0.00	139.00	1	4,108	0.02%
2021/03/26	0	0.00	1	129.00	131.00	-1	4,117	-0.02%
2021/03/25	0	0.00	2.2	128.70	128.50	-2.2	4,123	-0.05%
2021/03/24	0	0.00	0.1	126.50	128.00	-0.1	4,153	0.00%
2021/03/23	1	124.00	0	0.00	126.00	1	4,172	0.02%
2021/03/22	0	0.00	1	132.50	132.50	-1	4,174	-0.02%
2021/03/19	0	0.00	1.3	127.28	128.00	-1.3	4,174	-0.03%
2021/03/18	1	126.00	0	0.00	122.50	1	4,189	0.02%
2021/03/17	1	122.50	3	125.50	122.00	-2	4,207	-0.05%
2021/03/16	0.1	126.00	0	0.00	124.50	0.1	4,558	0.00%
2021/03/15	8.1	138.69	11	139.14	133.50	-2.9	4,822	-0.06%
2021/03/12	7	131.36	3	127.67	134.00	4	4,812	0.08%
2021/03/11	1	124.00	1	126.00	129.50	0	4,858	0.00%
2021/03/10	0	0.00	2	121.50	122.00	-2	5,010	-0.04%
2021/03/09	0.1	118.00	0	0.00	122.00	0.1	5,006	0.00%
2021/03/08	1	118.50	1	122.00	117.00	0	4,999	0.00%
2021/03/05	1	119.00	1	116.50	117.00	0	4,994	0.00%
2021/03/04	2.1	123.99	2	123.50	120.50	0.1	4,996	0.00%
2021/03/03	1.4	113.71	1	114.00	118.50	0.4	4,981	0.01%
2021/03/02	5	119.80	6	119.92	114.50	-1	4,986	-0.02%
2021/02/26	9	116.50	5	118.00	116.50	4	5,001	0.08%
2021/02/25	47	123.94	49	124.44	121.00	-2	5,001	-0.04%
2021/02/24	24	113.67	24	113.58	115.00	0	4,884	0.00%
2021/02/23	151	114.59	87	117.93	112.50	64	4,811	1.33%	大買/
2021/02/22	13	122.46	113	123.42	124.50	-100	4,793	-2.09%	大賣/
2021/02/19	182	112.45	249	109.91	113.50	-67	4,858	-1.38%	大買/大賣/
2021/02/18	96	103.50	0	0.00	103.50	96	4,837	1.98%
2021/02/17	10	94.20	0	0.00	94.20	10	4,966	0.20%
2021/02/05	2	84.75	3.3	85.07	85.70	-1.3	5,089	-0.03%
2021/02/04	5	86.20	4	86.38	85.60	1	5,255	0.02%
2021/02/03	19.2	86.36	19	86.43	84.40	0.2	5,638	0.00%
2021/02/02	25.1	85.82	25	85.98	82.40	0.1	5,957	0.00%
2021/02/01	14	95.86	13	96.28	91.40	1	5,780	0.02%
2021/01/29	4	98.05	35	97.78	101.50	-31	5,736	-0.54%
2021/01/28	32	92.63	3	92.97	92.60	29	5,621	0.52%
2021/01/27	7	97.53	7	97.17	96.50	0	5,619	0.00%
2021/01/26	24	95.17	102	99.17	97.80	-78	5,605	-1.39%	大賣/
2021/01/25	337	96.08	311	97.78	98.20	26	5,504	0.47%	大買/大賣/
2021/01/22	80	90.41	40	91.42	89.30	40	5,502	0.73%
2021/01/21	6	98.00	12	97.23	98.00	-6	5,498	-0.11%
2021/01/20	13	98.83	22	103.00	97.20	-9	5,535	-0.16%
2021/01/19	47	109.50	46	110.11	108.00	1	5,462	0.02%
2021/01/18	8.1	119.63	285	119.15	112.50	-276.9	5,457	-5.07%	大賣/鉅額交易
2021/01/15	39	120.47	32	124.00	125.00	7	5,450	0.13%
2021/01/13	1	105.50	30	111.00	108.50	-29	5,682	-0.51%
2021/01/12	100	108.40	0	0.00	108.00	100	5,678	1.76%
2021/01/11	80	117.25	0	0.00	116.50	80	5,670	1.41%
2021/01/08	0	0.00	84	123.66	121.00	-84	5,670	-1.48%
2021/01/07	103	106.12	103	110.67	117.50	0	5,660	0.00%	大買/大賣/
2021/01/06	100	111.50	2	111.50	111.50	98	5,630	1.74%
2021/01/05	102	124.80	2	127.25	123.50	100	5,659	1.77%	大買/
2021/01/04	7	139.71	2	137.00	137.00	5	5,640	0.09%
2020/12/31	10	139.15	18	138.61	135.00	-8	5,629	-0.14%
2020/12/30	7	144.14	7	144.50	142.00	0	5,459	0.00%
2020/12/29	22.2	142.89	13	143.81	142.50	9.2	5,358	0.17%
2020/12/28	864	142.45	891	141.61	144.00	-27	5,167	-0.52%	大買/大賣/
2020/12/25	250.6	137.81	398	141.23	131.00	-147.5	4,941	-2.98%	大買/大賣/鉅額交易
2020/12/24	24	130.55	111	134.73	135.50	-87.1	4,656	-1.87%	大賣/
2020/12/23	211.3	130.67	83	129.80	132.00	128.3	4,643	2.76%	大買/鉅額交易
2020/12/22	26	121.19	14	122.18	120.00	12	4,634	0.26%
2020/12/21	24	120.92	14	127.04	120.50	10	4,633	0.22%
2020/12/18	66	134.92	385	131.66	125.00	-319	4,630	-6.89%	大賣/鉅額交易
2020/12/17	400	127.50	2	127.50	127.50	398	4,610	8.63%	大買/鉅額交易
2020/12/16	39	115.03	0	0.00	116.00	39	4,603	0.85%
2020/12/15	0	0.00	31	116.52	112.00	-31	4,606	-0.67%
2020/12/14	33	119.47	2	118.00	119.50	31	4,600	0.67%
2020/12/11	107	110.22	106	111.00	109.00	1	4,587	0.02%	大買/大賣/
2020/12/10	386	117.62	382	118.63	116.50	4	4,571	0.09%	大買/大賣/
2020/12/09	30	134.30	232	136.96	121.50	-202	4,192	-4.82%	大賣/鉅額交易
2020/12/08	260	133.52	57.3	131.59	134.50	202.7	3,903	5.19%	大買/鉅額交易
2020/12/07	12	120.50	3	118.67	122.50	9	3,833	0.23%
2020/12/04	524	111.42	776	110.51	111.50	-252	3,828	-6.58%	大買/大賣/鉅額交易
2020/12/03	43	99.11	36	101.13	101.50	7	3,775	0.19%
2020/12/02	88	97.50	0	0.00	97.10	88	3,860	2.28%
2020/12/01	23	101.72	2	101.50	101.50	21	3,923	0.54%
2020/11/30	82.3	97.52	0	0.00	101.00	82.3	4,060	2.03%
2020/11/27	62	94.74	0	0.00	95.00	62	4,199	1.48%
2020/11/24	1	95.50	0	0.00	95.50	1	4,190	0.02%
2020/11/23	3	98.00	3	95.50	98.50	0	4,180	0.00%
2020/11/20	351	95.20	348	97.07	94.00	3	4,171	0.07%	大買/大賣/
2020/11/19	385	106.04	384	104.61	104.00	1	4,109	0.02%	大買/大賣/
2020/11/18	16	95.06	22	94.87	97.50	-6	3,982	-0.15%
2020/11/17	336	90.28	333	92.86	88.70	3	3,889	0.08%	大買/大賣/
2020/11/16	82	84.87	81	85.05	89.90	1	3,808	0.03%
2020/11/13	25	78.88	28	79.36	82.00	-3	3,754	-0.08%
2020/11/12	68	76.18	64	74.85	74.60	4	3,670	0.11%
2020/11/11	7	73.27	8	73.84	75.70	-1	3,475	-0.03%
2020/11/10	13	69.79	17	70.47	73.30	-4	3,045	-0.13%
2020/11/09	0	0.00	2	66.70	66.70	-2	2,636	-0.08%
2020/11/06	9	59.60	7.2	59.64	60.70	1.9	2,612	0.07%
2020/11/05	1	55.20	4	54.95	55.20	-3	2,569	-0.12%
2020/11/03	0	0.00	1	55.50	54.30	-1	2,553	-0.04%
2020/11/02	2	55.35	0	0.00	54.70	2	2,564	0.08%
2020/10/30	3.2	56.84	11	55.68	56.20	-7.9	2,562	-0.31%
2020/10/29	16	56.12	8	55.59	57.20	8	2,556	0.31%
2020/10/28	10	55.77	7	55.36	55.00	3	2,477	0.12%
2020/10/26	5	54.38	5	55.32	53.70	0	2,431	0.00%
2020/10/23	4	54.25	9	54.17	55.40	-5	2,610	-0.19%
2020/10/22	44	54.57	45	54.80	54.50	-1	2,666	-0.04%
2020/10/21	0	0.00	12	51.97	51.90	-12	2,497	-0.48%
2020/10/19	1	49.50	0	0.00	49.35	1	2,434	0.04%
2020/10/16	3	50.83	3	50.03	49.35	0	2,430	0.00%
2020/10/15	1	50.90	1	51.00	50.60	0	2,425	0.00%
2020/10/14	0	0.00	1	50.80	50.80	-1	2,424	-0.04%
2020/10/13	7	51.86	1	52.30	51.20	6	2,422	0.25%
2020/10/12	1	50.50	2	51.30	50.50	-1	2,364	-0.04%
2020/10/06	1	51.30	0	0.00	50.90	1	2,371	0.04%
2020/09/30	1	49.60	0	0.00	49.75	1	2,391	0.04%
2020/09/28	2	49.28	0	0.00	49.45	2	2,460	0.08%
2020/09/25	1	48.00	1	49.60	49.00	0	2,464	0.00%
2020/09/22	0	0.00	2	51.70	51.90	-2	2,451	-0.08%
2020/09/21	2	50.90	2	50.95	50.90	0	2,444	0.00%
2020/09/17	0	0.00	2	52.40	52.30	-2	2,433	-0.08%
2020/09/16	11	52.68	0	0.00	52.20	11	2,436	0.45%
2020/09/14	2	52.55	1	53.00	52.60	1	2,426	0.04%
2020/09/11	6	51.93	2	54.10	52.10	4	2,415	0.17%
2020/09/10	3	56.80	2	57.60	57.10	1	2,340	0.04%
2020/09/09	4	57.50	1	57.50	57.00	3	2,314	0.13%
2020/09/08	4	57.60	3	57.20	58.60	1	2,237	0.04%
2020/09/07	4	55.25	8	55.90	55.00	-4	2,111	-0.19%
2020/09/04	8	50.81	5	50.13	52.10	3	2,083	0.14%
2020/09/03	3	55.83	5	54.40	54.20	-2	2,030	-0.10%
2020/09/02	1	54.20	1	54.50	55.30	0	1,891	0.00%
2020/08/20	1	48.50	10	47.76	46.20	-9	1,922	-0.47%
2020/08/19	6	51.38	2	51.45	49.60	4	1,892	0.21%
2020/08/18	1	49.80	2	49.80	49.20	-1	1,813	-0.06%
2020/08/17	2	48.10	3	48.28	48.10	-1	1,771	-0.06%
2020/08/14	0	0.00	1	47.40	47.00	-1	1,758	-0.06%
2020/08/13	0	0.00	1	46.00	46.15	-1	1,741	-0.06%
2020/08/12	1	45.30	1	45.60	45.70	0	1,734	0.00%
2020/08/11	2	47.70	0	0.00	46.25	2	1,723	0.12%
2020/08/07	0	0.00	1	48.10	47.90	-1	1,763	-0.06%
2020/08/06	5	50.00	23	49.10	49.10	-18	1,800	-1.00%
2020/08/05	0	0.00	0.6	48.60	48.80	-0.6	1,785	-0.04%
2020/08/04	5.2	49.77	42	48.85	48.85	-36.8	1,804	-2.04%
2020/08/03	1	54.60	1	53.00	53.00	0	1,802	0.00%
2020/07/30	1	52.50	6	53.55	53.10	-5	1,772	-0.28%
2020/07/29	12	54.77	11	54.83	53.80	1	1,784	0.06%
2020/07/28	4	50.25	4	51.15	51.80	0	1,620	0.00%
2020/07/21	0	0.00	1	45.15	45.50	-1	1,559	-0.06%
2020/07/17	1	45.20	0	0.00	45.30	1	1,562	0.06%
2020/07/14	1	48.30	0	0.00	48.05	1	1,583	0.06%
2020/07/10	0	0.00	1	49.05	48.60	-1	1,592	-0.06%
2020/07/09	0	0.00	12	49.81	49.60	-12	1,584	-0.76%
2020/07/08	2	50.50	0	0.00	50.70	2	1,600	0.12%
2020/07/07	2	50.55	2	51.30	51.60	0	1,581	0.00%
2020/07/06	1	49.10	0	0.00	49.10	1	1,533	0.07%
2020/07/02	0	0.00	2	49.50	49.35	-2	1,519	-0.13%
2020/06/29	2	47.60	0	0.00	48.30	2	1,493	0.13%
2020/06/24	0	0.00	9.3	48.78	48.55	-9.3	1,482	-0.63%
2020/06/19	1	49.80	2	50.45	49.80	-1	1,460	-0.07%
2020/06/18	2	50.00	0	0.00	50.40	2	1,456	0.14%
2020/06/17	7	50.80	0	0.00	50.80	7	1,448	0.48%
2020/06/12	0	0.00	1	50.00	50.30	-1	1,424	-0.07%
2020/06/11	4	52.98	2	52.80	51.40	2	1,420	0.14%
2020/06/10	0	0.00	2	50.95	51.50	-2	1,362	-0.15%
2020/06/08	2	51.40	0	0.00	51.10	2	1,349	0.15%
2020/06/05	1	52.50	1	53.30	52.20	0	1,332	0.00%
2020/06/04	1	52.50	0	0.00	51.70	1	1,300	0.08%
2020/06/03	2	50.95	2	51.60	51.90	0	1,291	0.00%
2020/06/02	1	54.90	7	53.39	52.00	-6	1,268	-0.47%
2020/06/01	1	50.10	0	0.00	50.00	1	1,152	0.09%
2020/05/29	9	52.02	3	51.10	50.70	6	1,145	0.52%
2020/05/28	5	49.95	5	49.10	48.30	0	1,065	0.00%
2020/05/27	0	0.00	0.2	48.50	48.55	-0.2	1,061	-0.02%
2020/05/26	0	0.00	3	47.75	48.00	-3	1,071	-0.28%
2020/05/22	10	49.00	10	49.00	48.05	0	1,097	0.00%
2020/05/18	5	50.50	5	51.30	50.60	0	1,091	0.00%
2020/05/14	2	52.60	1	53.50	53.70	1	1,094	0.09%
2020/05/13	2	53.00	3	53.10	51.20	-1	1,090	-0.09%
2020/05/11	9	51.71	7	51.79	52.60	2	1,067	0.19%
2020/05/08	164	52.62	163	52.65	52.80	1	1,125	0.09%	大買/大賣/
2020/05/07	5	49.67	0	0.00	48.00	5	1,066	0.47%
2020/05/05	9	50.91	10	51.01	49.25	-1	1,027	-0.10%
2020/05/04	1	49.85	6	49.30	50.00	-5	955	-0.52%
2020/04/17	0	0.00	1	41.90	41.55	-1	797	-0.13%
2020/04/09	0	0.00	1	38.00	38.70	-1	880	-0.11%
2020/04/07	1	34.00	0	0.00	34.00	1	920	0.11%
2020/03/25	0	0.00	0.1	29.95	29.95	-0.1	941	-0.01%
2020/03/18	1	35.50	3	35.72	34.20	-2	943	-0.21%
2020/02/26	1	64.30	1	64.20	62.80	0	858	0.00%
2020/02/18	2	64.00	2	65.30	63.50	0	817	0.00%
2020/02/17	1	64.00	0	0.00	64.60	1	805	0.12%
2020/02/14	1	65.60	1	66.00	64.60	0	799	0.00%
2020/02/12	3	63.83	4	63.78	63.70	-1	754	-0.13%
2020/02/11	2	61.85	2	62.25	63.00	0	710	0.00%
2020/02/07	1	54.70	0	0.00	54.10	1	592	0.17%
2020/01/31	0	0.00	5	56.50	55.60	-5	623	-0.80%
2020/01/10	1	63.80	0	0.00	62.60	1	881	0.11%
2020/01/09	0	0.00	1	66.10	65.40	-1	861	-0.12%
2020/01/08	1	69.10	2	68.95	66.60	-1	858	-0.12%
2020/01/07	4	67.38	3	69.03	67.00	1	834	0.12%
2020/01/02	1	67.00	1	67.40	66.80	0	843	0.00%
2019/12/19	0	0.00	1	64.40	64.40	-1	953	-0.10%
2019/12/06	1	64.00	0	0.00	64.10	1	966	0.10%
2019/11/29	0	0.00	1	63.90	63.80	-1	992	-0.10%
2019/11/21	1	64.40	0	0.00	64.40	1	1,052	0.10%
2019/11/19	1	66.00	0	0.00	65.70	1	1,062	0.09%
2019/11/18	0	0.00	1	66.80	66.20	-1	1,065	-0.09%
2019/11/14	1	65.70	10	65.93	65.30	-9	1,071	-0.84%
2019/11/07	0	0.00	1	66.40	66.30	-1	1,160	-0.09%
2019/11/01	2	68.55	0	0.00	69.00	2	1,247	0.16%
2019/10/31	0	0.00	3	70.17	68.50	-3	1,288	-0.23%
2019/10/30	1	69.10	0	0.00	69.10	1	1,300	0.08%
2019/10/29	23	74.43	18	72.04	70.00	5	1,285	0.39%
2019/10/28	14	71.00	18	71.64	72.20	-4	1,133	-0.35%
2019/10/15	2	65.80	0	0.00	65.50	2	1,062	0.19%
2019/10/14	0	0.00	3	67.50	67.20	-3	1,047	-0.29%
2019/10/08	0	0.00	1	67.60	67.90	-1	1,096	-0.09%
2019/10/07	1	66.90	0	0.00	66.90	1	1,262	0.08%
2019/10/04	5	63.70	2	63.80	65.40	3	1,370	0.22%
2019/10/02	0	0.00	3	62.20	62.40	-3	1,459	-0.21%
2019/10/01	2	61.60	0	0.00	61.80	2	1,450	0.14%
2019/09/27	1	60.00	0	0.00	60.60	1	1,441	0.07%
2019/09/26	1	63.70	1	63.70	63.50	0	1,411	0.00%
2019/09/02	1	68.10	0	0.00	68.20	1	2,025	0.05%
2019/08/28	0	0.00	0	68.00	68.00	0	2,056	0.00%
2019/08/27	1	69.70	1	69.10	68.90	0	2,055	0.00%
2019/08/26	0	0.00	2	69.60	69.10	-2	2,053	-0.10%
2019/08/22	1	68.30	0	0.00	68.10	1	2,051	0.05%
2019/08/20	0	0.00	1	69.80	69.60	-1	2,090	-0.05%
2019/08/19	1	68.90	0	0.00	68.70	1	2,082	0.05%
2019/08/16	3	68.47	3	68.37	68.20	0	2,081	0.00%
2019/08/13	3	77.47	0	0.00	76.10	3	2,052	0.15%
2019/08/12	0	0.00	3	78.47	77.60	-3	2,085	-0.14%
2019/08/07	1	76.90	0	0.00	76.30	1	2,215	0.05%
2019/08/06	6	77.85	2	78.00	76.90	4	2,353	0.17%
2019/08/05	2	78.10	2	77.00	78.10	0	2,387	0.00%
2019/08/02	2	79.80	3	78.70	76.00	-1	2,383	-0.04%
2019/08/01	2	78.55	1	79.60	78.10	1	2,371	0.04%
2019/07/31	11	77.64	0	0.00	76.90	11	2,344	0.47%
2019/07/30	2	80.40	0	0.00	76.80	2	2,352	0.09%
2019/07/29	0	0.00	1	81.90	79.70	-1	2,370	-0.04%
2019/07/26	0	0.00	50	81.46	81.40	-50	2,355	-2.12%
2019/07/25	0	0.00	1	81.00	81.80	-1	2,355	-0.04%
2019/07/18	10	74.50	0	0.00	74.70	10	2,434	0.41%
2019/07/17	16	74.23	1	75.00	75.00	15	2,483	0.60%
2019/07/16	22	75.31	0	0.00	76.00	22	2,492	0.88%
2019/07/15	88	73.80	60	75.78	75.70	28	2,519	1.11%
2019/07/12	0	0.00	23	81.33	80.20	-23	2,520	-0.91%
2019/07/11	7	87.71	5	86.02	85.00	2	2,417	0.08%
2019/07/10	2	84.15	9.2	84.11	87.40	-7.2	2,238	-0.32%
2019/07/09	5	81.06	2	82.75	79.50	3	2,132	0.14%
2019/07/08	4	82.75	54	80.31	81.70	-50	2,117	-2.36%
2019/07/04	20	77.80	0	0.00	77.90	20	2,170	0.92%
2019/07/03	0	0.00	1	80.00	79.90	-1	2,239	-0.04%
2019/07/02	10	77.30	22	78.49	78.50	-12	2,470	-0.49%
2019/07/01	27	76.40	0	0.00	76.90	27	2,645	1.02%
2019/06/28	14	77.08	0	0.00	77.80	14	2,720	0.51%
2019/06/26	0	0.00	31	80.04	81.10	-31	2,769	-1.12%
2019/06/25	30	76.53	0	0.00	76.10	30	2,892	1.04%
2019/06/24	6	80.60	16	80.75	80.50	-10	2,897	-0.35%
2019/06/21	12	81.53	8	81.64	79.50	4	2,915	0.14%
2019/06/20	3	77.87	5	78.36	78.00	-2	2,763	-0.07%
2019/06/19	16	76.68	10	76.10	76.00	6	2,715	0.22%
2019/06/18	26	77.01	31	77.03	76.00	-5	2,719	-0.18%
2019/06/17	2	73.00	2	73.00	72.90	0	2,678	0.00%
2019/06/13	11	71.38	12	70.83	70.40	-1	2,680	-0.04%
2019/06/12	2	69.10	1	69.40	68.90	1	2,656	0.04%
2019/06/10	0	0.00	1	68.60	68.50	-1	2,661	-0.04%
2019/06/06	2	68.05	0	0.00	68.00	2	2,661	0.08%
2019/06/05	1	69.10	0	0.00	69.30	1	2,673	0.04%
2019/06/04	2	70.35	1	70.40	69.10	1	2,677	0.04%
2019/06/03	1	72.10	0	0.00	72.10	1	2,669	0.04%
2019/05/29	0	0.00	2	74.00	71.60	-2	2,705	-0.07%
2019/05/28	1	71.60	0	0.00	75.00	1	2,701	0.04%
2019/05/27	0	0.00	11	69.30	69.90	-11	2,683	-0.41%
2019/05/20	0	0.00	31	70.08	69.90	-31	2,976	-1.04%
2019/05/15	2	76.75	0	0.00	73.80	2	3,107	0.06%
2019/05/14	4	75.23	14	74.19	75.80	-10	3,044	-0.33%
2019/05/13	11	70.13	8	70.71	70.00	3	2,900	0.10%
2019/05/10	2	68.90	2	66.20	66.10	0	2,822	0.00%
2019/05/09	3	70.20	3	68.50	68.00	0	2,808	0.00%
2019/05/06	2	70.50	1	68.00	68.00	1	2,815	0.04%
2019/05/03	2	68.00	2	68.40	67.80	0	2,821	0.00%
2019/04/25	0	0.00	1	69.30	69.70	-1	2,990	-0.03%
2019/04/23	1	69.00	0	0.00	70.10	1	2,980	0.03%
2019/04/19	1	69.30	0	0.00	69.00	1	2,978	0.03%
2019/04/18	2	71.70	0	0.00	71.00	2	2,966	0.07%
2019/04/17	0	0.00	1	73.50	73.20	-1	3,017	-0.03%
2019/04/16	3	74.20	0	0.00	73.20	3	3,023	0.10%
2019/04/12	0	0.00	1	70.90	71.90	-1	3,034	-0.03%
2019/04/10	3	74.40	2	76.60	72.90	1	3,024	0.03%
2019/04/08	31	82.66	30.2	83.22	83.40	0.8	3,035	0.03%
2019/04/03	2	76.85	5.1	77.93	79.30	-3.1	2,943	-0.11%
2019/04/02	5	70.82	11	71.25	72.10	-6	3,016	-0.20%
2019/04/01	1	68.60	3	71.13	68.70	-2	3,087	-0.06%
2019/03/29	0	0.00	1	68.60	69.60	-1	3,202	-0.03%
2019/03/28	7	70.56	6	70.43	68.20	1	3,261	0.03%
2019/03/26	2	70.75	4	69.18	69.00	-2	3,159	-0.06%
2019/03/25	1	69.50	1	69.10	69.10	0	3,183	0.00%
2019/03/22	5	71.50	10	69.05	68.50	-5	3,151	-0.16%
2019/03/21	6	70.57	5	70.50	69.40	1	3,124	0.03%
2019/03/20	19	71.16	18	70.82	68.70	1	3,073	0.03%
2019/03/19	1	67.20	19	69.45	69.80	-18	2,923	-0.62%
2019/03/18	3	63.57	0	0.00	63.50	3	2,876	0.10%
2019/03/15	2	64.20	0	0.00	63.40	2	2,877	0.07%
2019/03/12	0	0.00	1	67.00	65.20	-1	2,893	-0.03%
2019/03/11	2	66.90	4	66.13	65.90	-2	2,903	-0.07%
2019/03/08	0	0.00	0.1	65.30	65.30	-0.1	2,926	0.00%
2019/03/07	0	0.00	2	64.10	63.50	-2	2,924	-0.07%
2019/03/06	2	66.55	0	0.00	66.60	2	2,962	0.07%
2019/03/05	2	66.90	1	67.40	66.10	1	3,018	0.03%
2019/03/04	3	65.37	0	0.00	66.90	3	2,989	0.10%
2019/02/27	1	64.00	0	0.00	64.50	1	2,984	0.03%
2019/02/26	0	0.00	1	68.40	65.80	-1	2,978	-0.03%
2019/02/25	1	68.80	1	69.40	68.80	0	3,000	0.00%
2019/02/22	0	0.00	2	67.60	67.90	-2	2,984	-0.07%
2019/02/21	3	70.67	4	70.15	69.60	-1	2,964	-0.03%
2019/02/20	3	70.23	2	68.70	68.70	1	2,922	0.03%
2019/02/19	16	70.29	12	69.76	68.40	4	2,892	0.14%
2019/02/18	5	65.88	7	66.81	67.80	-2	2,736	-0.07%
2019/02/15	1	63.00	1	62.80	61.70	0	2,665	0.00%
2019/02/14	24	66.10	6	65.98	64.10	18	2,651	0.68%
2019/02/13	7	61.47	3	63.20	63.20	4	2,495	0.16%
2019/02/12	0	0.00	0.1	57.50	57.50	-0.1	2,481	0.00%
2019/02/11	1	56.40	3	57.70	56.40	-2	2,528	-0.08%
2019/01/30	12	57.33	0	0.00	57.00	12	2,544	0.47%
2019/01/25	5	59.50	0	0.00	58.50	5	2,728	0.18%
2019/01/24	2	59.55	0	0.00	59.50	2	2,718	0.07%
2019/01/18	0	0.00	1	57.90	59.00	-1	2,658	-0.04%
2019/01/17	2	56.45	4	56.80	57.10	-2	2,570	-0.08%
2019/01/16	1	55.90	0	0.00	55.00	1	2,512	0.04%
2019/01/11	2	52.70	3	52.60	53.50	-1	2,484	-0.04%
2019/01/09	4	54.88	5	55.44	54.10	-1	2,461	-0.04%
2019/01/08	3	52.80	1	52.00	52.80	2	2,471	0.08%
2019/01/04	0	0.00	2	50.65	50.80	-2	2,465	-0.08%
2019/01/03	2	54.20	3	54.27	53.20	-1	2,462	-0.04%
2019/01/02	5	54.68	3	55.63	54.50	2	2,451	0.08%
2018/12/28	2	55.40	1	56.60	56.60	1	2,435	0.04%
2018/12/27	3	55.63	2	56.45	55.20	1	2,398	0.04%
2018/12/26	8	58.84	9	59.34	56.40	-1	2,310	-0.04%
2018/12/25	26	64.01	30	63.99	62.60	-4	2,180	-0.18%
2018/12/24	14	58.71	7	58.37	61.10	7	1,941	0.36%
2018/12/22	31	56.50	43	54.85	55.60	-12	1,804	-0.66%
2018/12/21	5	51.78	5	51.36	52.50	0	1,708	0.00%
2018/12/20	3	47.50	2	47.70	47.80	1	1,691	0.06%
2018/12/19	0	0.00	6	48.46	47.30	-6	1,702	-0.35%
2018/12/18	13	47.56	8	46.98	47.05	5	1,706	0.29%
2018/12/13	1	48.75	1	49.40	46.50	0	1,741	0.00%
2018/12/12	2	47.78	0	0.00	47.80	2	1,759	0.11%
2018/12/10	0	0.00	1	47.50	46.70	-1	1,779	-0.06%
2018/12/07	1	48.70	0	0.00	48.20	1	1,783	0.06%
2018/12/06	1	47.85	0	0.00	48.00	1	1,802	0.06%
2018/12/05	1	51.50	2	51.20	51.30	-1	1,807	-0.06%
2018/12/04	5	53.24	1	54.20	52.50	4	1,816	0.22%
2018/12/03	1	52.70	3	53.77	53.00	-2	1,827	-0.11%
2018/11/30	0	0.00	1	51.30	51.40	-1	1,836	-0.05%
2018/11/29	2	52.10	1	53.20	51.00	1	1,863	0.05%
2018/11/28	2	51.50	2	51.40	51.20	0	1,826	0.00%
2018/11/23	0	0.00	1	47.85	47.85	-1	1,986	-0.05%
2018/11/22	5	49.58	3	50.20	48.20	2	2,028	0.10%
2018/11/20	0	0.00	2	47.85	48.30	-2	2,010	-0.10%
2018/11/19	1	48.50	2	48.68	48.55	-1	2,017	-0.05%
2018/11/16	3	47.87	4	47.05	47.85	-1	2,028	-0.05%
2018/11/15	2	48.10	0	0.00	47.80	2	2,051	0.10%
2018/11/14	1	48.80	2	49.23	49.10	-1	2,106	-0.05%
2018/11/12	1	48.70	0	0.00	48.40	1	2,167	0.05%
2018/11/09	1	49.35	0	0.00	48.70	1	2,215	0.05%
2018/11/08	3	51.73	1	53.20	51.00	2	2,241	0.09%
2018/11/06	2	48.88	1	46.70	46.75	1	2,204	0.05%
2018/11/05	2	50.50	0	0.00	48.95	2	2,190	0.09%
2018/11/02	23	50.42	7	50.83	51.40	16	2,166	0.74%
2018/11/01	1	45.20	1	46.75	46.75	0	2,038	0.00%
2018/10/31	16	42.17	0	0.00	42.50	16	2,044	0.78%
2018/10/26	2	44.00	0	0.00	41.50	2	2,131	0.09%
2018/10/25	0	0.00	1	44.05	44.00	-1	2,151	-0.05%
2018/10/23	1	48.50	1	48.15	48.15	0	2,205	0.00%
2018/10/22	1	50.50	0	0.00	50.80	1	2,276	0.04%
2018/10/19	1	48.65	2	49.40	49.40	-1	2,407	-0.04%
2018/10/18	1	52.00	0	0.00	50.70	1	2,497	0.04%
2018/10/17	1	51.70	0	0.00	52.00	1	2,557	0.04%
2018/10/16	5	52.64	1	52.00	52.00	4	2,571	0.16%
2018/10/15	0	0.00	2	49.95	49.90	-2	2,556	-0.08%
2018/10/12	0	0.00	4	48.40	50.80	-4	2,625	-0.15%
2018/10/11	0	0.00	4	49.00	48.25	-4	2,763	-0.14%
2018/10/01	0	0.00	3	69.63	68.00	-3	2,901	-0.10%
2018/09/28	6	72.52	4	72.50	70.10	2	2,966	0.07%
2018/09/27	3	68.90	4	70.05	70.00	-1	3,110	-0.03%
2018/09/26	2	68.85	3	67.90	67.50	-1	3,063	-0.03%
2018/09/25	1	66.30	0	0.00	66.70	1	3,051	0.03%
2018/09/21	2	68.80	1	69.20	67.80	1	3,045	0.03%
2018/09/19	1	67.00	1	66.50	65.00	0	3,007	0.00%
2018/09/13	2	72.60	0	0.00	70.50	2	3,108	0.06%
2018/09/12	4	73.30	3	73.47	71.60	1	3,144	0.03%
2018/09/07	1	76.70	0	0.00	76.60	1	3,153	0.03%
2018/09/06	2	82.60	1	82.40	81.00	1	3,167	0.03%
2018/09/05	0	0.00	1	90.80	87.60	-1	3,161	-0.03%
2018/09/04	0	0.00	1	89.10	88.50	-1	3,171	-0.03%
2018/09/03	4	90.05	1	91.30	88.50	3	3,249	0.09%
2018/08/31	3	91.43	2	88.20	88.20	1	3,279	0.03%
2018/08/30	5	91.04	4	88.18	87.70	1	3,228	0.03%
2018/08/29	1	87.50	1	89.90	89.90	0	3,273	0.00%
2018/08/27	1	80.00	2	81.40	81.80	-1	3,371	-0.03%
2018/08/24	2	79.65	0	0.00	79.60	2	3,432	0.06%
2018/08/23	8	83.29	11	82.71	81.60	-3	3,532	-0.08%
2018/08/22	7	82.79	8	82.91	81.50	-1	3,609	-0.03%
2018/08/21	5	80.50	2	80.95	81.00	3	3,594	0.08%
2018/08/20	0	83.50	0	0.00	83.10	0	3,567	0.00%
2018/08/17	2	87.45	0	0.00	82.80	2	3,577	0.06%
2018/08/16	1	90.00	1	89.00	90.00	0	3,620	0.00%
2018/08/15	3	89.63	0	0.00	88.10	3	3,572	0.08%
2018/08/14	75	101.36	2	98.15	97.80	73	3,615	2.02%
2018/08/13	0	0.00	70	107.50	107.50	-70	3,632	-1.93%
2018/08/09	0	0.00	3	137.00	137.00	-3	3,702	-0.08%
2018/08/07	1	139.00	1	136.00	140.00	0	3,857	0.00%
2018/08/06	2	134.00	0	0.00	132.50	2	3,942	0.05%
2018/08/03	9	142.50	9	144.50	142.00	0	4,055	0.00%
2018/08/02	4	146.25	2	146.75	143.50	2	4,334	0.05%
2018/07/30	7	149.71	5	146.20	142.50	2	4,266	0.05%
2018/07/27	2	146.50	4	145.63	147.50	-2	4,229	-0.05%
2018/07/26	24	153.27	24	151.54	144.50	0	4,175	0.00%
2018/07/25	20	146.48	21	148.74	151.00	-1	4,059	-0.02%
2018/07/24	9	137.89	10	138.25	137.50	-1	3,983	-0.03%
2018/07/20	3	133.33	2	135.00	130.50	1	3,915	0.03%
2018/07/18	11	136.32	13	138.35	140.00	-2	3,829	-0.05%
2018/07/17	2	127.75	7	128.86	131.00	-5	3,711	-0.13%
2018/07/13	3	123.00	1	122.50	120.00	2	3,634	0.06%
2018/07/11	1	115.00	1	116.00	122.00	0	4,061	0.00%
2018/07/10	0	0.00	3	117.50	117.50	-3	4,104	-0.07%
2018/07/09	1	125.50	0	0.00	119.50	1	4,169	0.02%
2018/07/06	35	126.31	33	125.80	128.00	2	4,224	0.05%
2018/07/05	73	128.23	71	128.23	125.00	2	4,153	0.05%
2018/07/04	0	0.00	1	123.00	123.00	-1	3,956	-0.03%
2018/07/03	2	114.25	2	114.00	112.00	0	3,942	0.00%
2018/06/29	2	116.75	2	116.75	114.50	0	3,919	0.00%
2018/06/28	1	117.00	0	0.00	116.50	1	3,901	0.03%
2018/06/26	7	120.00	6	118.33	123.00	1	3,858	0.03%
2018/06/25	2	118.75	2	126.00	117.50	0	3,808	0.00%
2018/06/22	1	129.00	1	133.00	130.00	0	3,758	0.00%
2018/06/21	2	136.25	2	138.50	137.00	0	3,903	0.00%
2018/06/20	0	0.00	4	145.25	144.50	-4	3,996	-0.10%
2018/06/19	0	0.00	3	151.50	149.00	-3	4,048	-0.07%
2018/06/15	4	149.13	3	150.50	148.50	1	4,170	0.02%
2018/06/14	1	148.00	2	145.00	145.00	-1	4,140	-0.02%
2018/06/13	7	156.43	8	153.88	150.50	-1	4,117	-0.02%
2018/06/12	5	160.60	3	160.67	156.50	2	4,086	0.05%
2018/06/11	12	168.04	4	166.13	163.50	8	4,045	0.20%
2018/06/08	12	167.08	9	166.39	165.00	3	3,959	0.08%
2018/06/07	5	164.10	7	163.50	162.00	-2	3,906	-0.05%
2018/06/06	4	168.50	7	166.79	165.00	-3	3,866	-0.08%
2018/06/05	12	161.08	11	163.41	169.00	1	3,737	0.03%
2018/06/04	3	156.83	2	157.00	154.00	1	3,640	0.03%
2018/06/01	2	144.00	11	147.18	152.00	-9	3,588	-0.25%
2018/05/31	17	154.68	11	146.09	143.00	6	3,520	0.17%
2018/05/30	12	140.58	10	140.25	149.00	2	3,421	0.06%
2018/05/29	1	144.00	1	144.50	135.50	0	3,347	0.00%
2018/05/28	1	146.00	0	0.00	145.00	1	3,324	0.03%
2018/05/25	13	144.88	14	144.25	143.50	-1	3,335	-0.03%
2018/05/24	103	144.07	21	141.14	143.50	82	3,291	2.49%	大買/
2018/05/23	0	0.00	80	150.50	150.50	-80	3,190	-2.51%
2018/05/22	27	171.24	25	171.02	167.00	2	3,275	0.06%
2018/05/21	3	166.83	3	168.17	166.00	0	3,266	0.00%
2018/05/18	7	160.71	7	161.43	161.00	0	3,534	0.00%
2018/05/17	25	158.30	29	159.47	157.50	-4	3,751	-0.11%
2018/05/16	21	164.88	20	165.95	162.00	1	3,886	0.03%
2018/05/15	26	155.62	31	156.48	159.00	-5	3,991	-0.13%
2018/05/14	25	157.72	26	154.54	147.50	-1	4,003	-0.02%
2018/05/11	36	166.82	37	168.22	162.00	-1	4,077	-0.02%
2018/05/10	313	182.20	378	182.47	180.00	-65	4,111	-1.58%	大買/大賣/
2018/05/09	70	172.43	22	165.05	176.00	48	3,853	1.25%
2018/05/08	30	170.75	60	173.85	160.00	-30	3,884	-0.77%
2018/05/07	43	163.51	53	162.65	168.00	-10	3,943	-0.25%
2018/05/04	50	159.30	22	159.55	167.00	28	3,997	0.70%
2018/05/03	33	145.36	13	150.65	152.00	20	4,039	0.50%
2018/05/02	11	160.50	41	163.02	156.50	-30	4,078	-0.74%
2018/04/30	84	181.60	62	186.69	173.50	22	4,146	0.53%
2018/04/27	57	183.54	70	189.65	192.50	-13	4,199	-0.31%
2018/04/26	41	176.57	34	181.13	175.00	7	4,227	0.17%
2018/04/25	80	155.60	92	166.57	178.50	-12	4,295	-0.28%
2018/04/24	18	179.44	47	177.64	163.00	-29	4,496	-0.64%
2018/04/23	167	173.86	108	189.93	181.00	59	4,843	1.22%	大買/大賣/
2018/04/19	59	241.28	59	238.99	211.50	0	5,128	0.00%
2018/04/18	360	236.60	424	237.34	235.00	-64	5,335	-1.20%	大買/大賣/
2018/04/17	178	257.12	104	257.22	249.50	74	5,068	1.46%	大買/大賣/
2018/04/16	22	281.43	19	282.89	277.00	3	4,999	0.06%
2018/04/13	109	318.71	108	319.06	307.50	1	4,988	0.02%	大買/大賣/
2018/04/12	105	385.51	99	382.78	341.50	6	4,988	0.12%	大買/
2018/04/11	2	392.50	0	0.00	376.00	2	5,041	0.04%
2018/04/10	0	0.00	1	398.00	399.00	-1	5,221	-0.02%
2018/04/03	1	385.00	1	390.00	415.00	0	5,411	0.00%
2018/03/31	5	346.00	5	348.00	357.50	0	5,453	0.00%
2018/03/30	16	342.75	17	346.88	325.00	-1	5,465	-0.02%
2018/03/29	12	350.00	12	355.50	360.00	0	5,479	0.00%
2018/03/28	44	353.11	44	352.81	350.00	0	5,507	0.00%
2018/03/27	27	390.48	26	391.00	372.00	1	5,535	0.02%
2018/03/26	418	390.90	412	387.65	369.00	6	5,587	0.11%	大買/大賣/
2018/03/23	246	366.01	248	368.32	388.50	-2	5,446	-0.04%	大買/大賣/
2018/03/22	105	355.99	102	357.09	353.50	3	5,351	0.06%	大買/大賣/
2018/03/21	310	345.66	351	351.12	342.00	-41	5,287	-0.78%	大買/大賣/
2018/03/20	40	326.50	0	0.00	326.50	40	5,155	0.78%
2018/03/19	0	0.00	9	288.39	297.00	-9	5,179	-0.17%
2018/03/16	66	267.22	70	267.62	270.00	-4	5,184	-0.08%
2018/03/15	53	277.00	47	284.52	279.00	6	5,208	0.12%
2018/03/14	17	280.59	65	276.55	295.00	-48	5,245	-0.91%
2018/03/13	45	249.93	69	264.41	272.00	-24	5,285	-0.45%
2018/03/12	7	247.50	2	247.50	247.50	5	5,303	0.09%
2018/03/09	62	266.00	10	280.00	275.00	52	5,370	0.97%
2018/03/08	28	291.36	18	296.39	280.00	10	5,476	0.18%
2018/03/07	40	314.71	35	316.20	311.00	5	5,591	0.09%
2018/03/06	29	301.88	22	306.45	307.00	7	5,854	0.12%
2018/03/05	51	318.50	50	329.26	305.00	1	6,048	0.02%
2018/03/02	44	279.11	30	287.43	305.00	14	6,125	0.23%
2018/03/01	30	290.08	49	286.17	277.50	-19	6,177	-0.31%
2018/02/27	89	277.74	87	301.61	308.00	2	6,183	0.03%
2018/02/26	1	286.00	0	0.00	286.00	1	6,154	0.02%
2018/02/23	15	260.00	0	0.00	260.00	15	6,173	0.24%
2018/02/22	30	231.13	35	230.27	236.50	-5	6,229	-0.08%
2018/02/21	34	210.32	51	207.32	215.00	-17	6,185	-0.27%
2018/02/12	498	189.78	795	189.60	195.50	-297	6,108	-4.86%	大買/大賣/鉅額交易
2018/02/09	578	175.46	265	173.79	178.00	313	5,806	5.39%	大買/大賣/鉅額交易
2018/02/08	7	155.64	8	154.06	162.00	-1	5,565	-0.02%
2018/02/07	33	162.83	30	162.38	161.50	3	5,401	0.06%
2018/02/06	149	160.90	149	162.26	157.50	0	5,232	0.00%	大買/大賣/
2018/02/05	40	186.30	31	185.90	175.00	9	5,153	0.17%
2018/02/02	67	182.73	71	181.95	191.00	-4	4,990	-0.08%
2018/02/01	23	171.85	22	173.39	174.00	1	4,841	0.02%
2018/01/31	132	173.22	130	170.35	170.50	2	4,806	0.04%	大買/大賣/
2018/01/30	124	171.88	126	175.12	176.50	-2	4,760	-0.04%	大買/大賣/
2018/01/29	93	166.60	98	164.35	174.00	-5	4,697	-0.11%
2018/01/26	102	150.22	107	150.06	158.50	-5	4,640	-0.11%	大買/大賣/
2018/01/25	240	146.91	240	148.36	144.50	0	4,582	0.00%	大買/大賣/
2018/01/24	145	151.72	198	149.71	147.00	-53	4,520	-1.17%	大買/大賣/
2018/01/23	197	140.94	146	140.56	143.00	51	4,436	1.15%	大買/大賣/
2018/01/22	24	129.69	19	131.00	130.00	5	4,367	0.11%
2018/01/19	135	130.70	140	131.63	126.50	-5	4,344	-0.12%	大買/大賣/
2018/01/18	254	138.69	254	139.01	140.50	0	4,263	0.00%	大買/大賣/
2018/01/17	352	136.46	356	136.90	135.50	-4	4,042	-0.10%	大買/大賣/
2018/01/16	7	129.43	10	131.10	134.00	-3	3,690	-0.08%
2018/01/15	137	118.28	138	118.96	122.00	-1	3,563	-0.03%	大買/大賣/
2018/01/12	207	107.91	206	108.39	111.00	1	3,374	0.03%	大買/大賣/
2018/01/11	200	101.00	201	101.00	101.00	-1	3,179	-0.03%	大買/大賣/
2018/01/10	1	93.30	1	93.50	92.00	0	3,152	0.00%
2018/01/09	3	92.20	3	92.77	93.20	0	3,088	0.00%
2018/01/08	24	96.95	21	95.77	92.00	3	3,018	0.10%
2018/01/05	2	90.70	5	94.62	94.90	-3	2,944	-0.10%
2018/01/04	3	89.60	9	93.53	87.70	-6	2,848	-0.21%
2018/01/03	19	84.27	19	87.51	88.40	0	2,705	0.00%
2018/01/02	6	75.97	0	0.00	80.40	6	2,579	0.23%