迅得 (6438)-凱基-台北券商分點個股進出

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

迅得

(6438)

可現股當沖

股價
123.5
漲跌
▼2.5
漲幅
-1.98%
成交量
816張
產業
上市其他電子類股
356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

迅得 (6438)籌碼相關－凱基-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	34.1	122.41	86	123.75	123.50	-52	2,357	-2.20%
2024/04/24	124.1	126.84	143	126.91	126.00	-18.9	2,350	-0.80%	大買/大賣/
2024/04/23	94	122.48	18	122.28	122.50	76	2,327	3.27%
2024/04/22	98	121.66	58.1	122.59	120.50	39.9	2,321	1.72%
2024/04/19	309.1	120.92	439	121.48	122.50	-129.9	2,308	-5.63%	大買/大賣/鉅額交易
2024/04/18	85	130.49	326	130.86	129.00	-241	2,258	-10.67%	大賣/鉅額交易
2024/04/17	554	132.09	220	131.34	133.00	334	2,224	15.01%	大買/大賣/鉅額交易
2024/04/16	169	125.43	382	129.12	125.50	-213	2,171	-9.81%	大買/大賣/鉅額交易
2024/04/15	346.1	134.84	403.1	134.29	136.50	-57	2,096	-2.72%	大買/大賣/
2024/04/12	602.1	132.46	545.1	132.88	136.00	57	2,025	2.81%	大買/大賣/
2024/04/11	21	126.95	106	128.17	126.50	-85	1,920	-4.43%	大賣/
2024/04/10	219.6	128.79	91	129.81	128.00	128.6	1,910	6.73%	大買/鉅額交易
2024/04/09	144	131.85	190	132.32	131.50	-46	1,886	-2.44%	大買/大賣/
2024/04/08	221	131.12	366	133.42	131.00	-145	1,857	-7.81%	大買/大賣/鉅額交易
2024/04/03	709	134.36	567	134.78	135.00	142	1,799	7.89%	大買/大賣/鉅額交易
2024/04/02	206	130.16	548.4	130.51	135.50	-342.4	1,593	-21.49%	大買/大賣/鉅額交易
2024/04/01	66	123.04	156.3	122.95	123.50	-90.3	1,439	-6.27%	大賣/
2024/03/29	21	120.10	14.2	120.10	120.00	6.8	1,420	0.48%
2024/03/28	131	122.14	107.2	123.34	121.50	23.8	1,413	1.68%	大買/大賣/
2024/03/27	129.3	123.61	72.1	122.92	123.00	57.2	1,399	4.09%	大買/
2024/03/26	123	120.08	68	118.98	118.00	55	1,369	4.02%	大買/
2024/03/25	60	122.23	61	122.62	120.50	-1	1,349	-0.07%
2024/03/22	131	123.19	109	123.99	123.00	22	1,337	1.64%	大買/大賣/
2024/03/21	132	123.63	54	124.38	123.50	78	1,322	5.90%	大買/
2024/03/20	290	123.39	357	124.72	122.50	-67	1,297	-5.16%	大買/大賣/
2024/03/19	181	120.12	127.8	119.69	121.50	53.2	1,232	4.32%	大買/大賣/
2024/03/18	172	115.02	114.1	115.63	116.00	57.9	1,151	5.03%	大買/大賣/
2024/03/15	214	111.77	269.1	113.40	112.50	-55.1	1,122	-4.91%	大買/大賣/
2024/03/14	43	105.72	213	106.48	107.00	-170	1,043	-16.29%	大賣/鉅額交易
2024/03/13	143	106.32	108	108.96	106.00	35	1,038	3.37%	大買/大賣/
2024/03/12	111	111.25	138	111.27	111.00	-27	1,024	-2.63%	大買/大賣/
2024/03/11	62	112.62	102	112.69	112.50	-40	1,015	-3.94%	大賣/
2024/03/08	294.1	113.41	183	115.07	112.50	111.1	1,021	10.87%	大買/大賣/鉅額交易
2024/03/07	141	118.02	162	119.03	117.00	-21	1,002	-2.09%	大買/大賣/
2024/03/06	121	118.12	25	118.26	118.50	96	979	9.80%	大買/
2024/03/05	102	118.64	50	120.18	117.50	52	996	5.22%	大買/
2024/03/04	226.3	118.98	157.2	118.99	120.00	69.1	977	7.06%	大買/大賣/
2024/03/01	240	119.19	160	119.64	120.00	80	942	8.49%	大買/大賣/
2024/02/29	335	118.54	363	117.65	120.50	-28	912	-3.07%	大買/大賣/
2024/02/27	622	115.16	689	115.53	115.50	-67	824	-8.13%	大買/大賣/
2024/02/26	148	110.33	71	110.04	111.50	77	660	11.67%	大買/
2024/02/23	157.1	112.90	223	112.24	112.00	-66	647	-10.18%	大買/大賣/
2024/02/22	115.1	109.46	99	108.78	109.00	16.1	595	2.70%	大買/
2024/02/21	213	107.66	34	107.28	108.00	179	570	31.38%	大買/鉅額交易
2024/02/20	33.1	106.62	99	106.16	107.00	-66	560	-11.76%
2024/02/19	129	105.68	48	105.61	106.00	81	547	14.78%	大買/
2024/02/16	136	103.58	11	103.64	104.00	125	561	22.28%	大買/鉅額交易
2024/02/15	98	103.34	20	103.25	103.00	78	574	13.57%
2024/02/05	0.1	102.00	165	102.35	102.00	-165	604	-27.28%	大賣/鉅額交易
2024/02/02	40	104.50	8	104.69	105.00	32	623	5.13%
2024/02/01	0	0.00	7	103.93	104.00	-7	659	-1.06%
2024/01/31	4	104.00	18	103.75	103.50	-14	675	-2.07%
2024/01/30	0	0.00	1	104.00	104.00	-1	675	-0.15%
2024/01/29	30.1	104.43	6	104.17	104.50	24.1	682	3.52%
2024/01/26	21	103.95	9	105.00	103.50	12	684	1.75%
2024/01/25	11	105.05	33	105.02	105.00	-22	686	-3.20%
2024/01/24	6	105.25	3	105.00	105.00	3	692	0.43%
2024/01/23	97	104.61	9.4	104.98	105.00	87.6	705	12.42%
2024/01/22	74	103.83	13	103.69	103.50	61	704	8.66%
2024/01/19	56	103.66	11	103.14	103.00	45	710	6.33%
2024/01/18	23	101.04	20	101.38	101.50	3	723	0.41%
2024/01/17	23	102.83	99	102.23	101.50	-76	730	-10.40%
2024/01/16	0	0.00	33	103.09	103.00	-33	735	-4.48%
2024/01/15	22	103.93	13	103.31	103.50	9	766	1.17%
2024/01/12	9	103.00	26	102.69	102.50	-17	826	-2.06%
2024/01/11	6	102.50	35	102.83	103.00	-29	830	-3.49%
2024/01/10	51	102.50	68	102.46	102.00	-17	838	-2.03%
2024/01/09	0	0.00	82	103.12	102.50	-82	842	-9.73%
2024/01/08	0	0.00	8	104.00	103.00	-8	848	-0.94%
2024/01/05	8	104.50	0	0.00	104.50	8	879	0.91%
2024/01/04	5	105.00	85	105.08	104.00	-80	923	-8.66%
2024/01/03	25	106.02	54	105.92	106.00	-29	947	-3.06%
2024/01/02	2	105.00	3	106.50	107.00	-1	968	-0.10%
2023/12/29	43	104.50	39	104.50	104.50	4	1,027	0.39%
2023/12/28	26	104.60	9	104.56	104.50	17	1,067	1.59%
2023/12/27	47	103.97	4	104.00	104.50	43	1,117	3.85%
2023/12/26	73	103.21	9	103.11	103.00	64	1,131	5.66%
2023/12/25	0	0.00	7	103.43	103.00	-7	1,128	-0.62%
2023/12/22	0	0.00	46	103.98	103.50	-46	1,128	-4.08%
2023/12/21	7	103.21	73	104.06	103.50	-66	1,130	-5.84%
2023/12/20	16	103.53	13	103.46	103.00	3	1,124	0.27%
2023/12/19	0	0.00	33	103.44	103.00	-33	1,127	-2.93%
2023/12/18	0	0.00	27	104.07	103.50	-27	1,128	-2.39%
2023/12/15	1	105.00	43	105.08	104.50	-42	1,129	-3.72%
2023/12/14	100	105.51	79	105.46	105.50	21	1,132	1.85%
2023/12/13	0	0.00	10	104.40	104.50	-10	1,132	-0.88%
2023/12/12	0	0.00	43	104.49	104.00	-43	1,137	-3.78%
2023/12/11	26	104.50	23	104.26	105.00	3	1,131	0.27%
2023/12/08	48	103.49	51	103.72	103.50	-3	1,129	-0.27%
2023/12/07	24	104.15	163	104.92	104.00	-139	1,119	-12.42%	大賣/鉅額交易
2023/12/06	72	107.42	71.6	107.08	106.50	0.4	1,112	0.04%
2023/12/05	6	109.00	178	108.79	109.00	-172	1,115	-15.42%	大賣/鉅額交易
2023/12/04	52	110.35	36	110.07	110.00	16	1,141	1.40%
2023/12/01	1	108.50	102	108.69	108.50	-101	1,132	-8.92%	大賣/鉅額交易
2023/11/30	5	109.00	38	109.11	109.00	-33	1,144	-2.89%
2023/11/29	32	108.47	6	108.50	108.50	26	1,129	2.30%
2023/11/28	73	107.70	7	107.57	107.50	66	1,175	5.61%
2023/11/27	14	108.46	37	108.39	107.50	-23	1,250	-1.84%
2023/11/24	25	108.42	4	108.00	108.00	21	1,248	1.68%
2023/11/23	10	108.65	12	108.75	108.50	-2	1,245	-0.16%
2023/11/22	164	108.76	10	108.85	109.00	154	1,239	12.43%	大買/鉅額交易
2023/11/21	47	108.02	37	108.38	108.00	10	1,230	0.81%
2023/11/20	20	108.05	18	108.11	108.50	2	1,224	0.16%
2023/11/17	68	107.85	77	107.90	107.50	-9	1,220	-0.74%
2023/11/16	82	107.77	79	107.59	107.50	3	1,212	0.25%
2023/11/15	69	108.87	7	109.21	107.00	62	1,210	5.12%
2023/11/14	183	107.79	97	107.41	108.00	86	1,187	7.24%	大買/
2023/11/13	69	108.51	136	108.59	108.00	-67	1,174	-5.70%	大賣/
2023/11/10	146	107.59	64	107.69	107.00	82	1,166	7.03%	大買/
2023/11/09	316	106.60	48	106.23	107.00	268	1,143	23.45%	大買/鉅額交易
2023/11/08	216	104.61	43	104.69	104.00	173	1,114	15.53%	大買/鉅額交易
2023/11/07	1	103.50	45	102.58	102.00	-44	1,133	-3.88%
2023/11/06	95	103.38	6	102.92	103.00	89	1,148	7.75%
2023/11/03	39	101.00	23	100.80	101.00	16	1,147	1.39%
2023/11/02	15	99.94	3	99.80	100.00	12	1,147	1.05%
2023/11/01	32	99.10	20	99.61	99.00	12	1,149	1.04%
2023/10/31	71	100.48	73	100.49	99.30	-2	1,144	-0.17%
2023/10/30	74	102.39	18	102.03	102.00	56	1,154	4.85%
2023/10/27	6	103.42	40	105.48	103.00	-34	1,154	-2.94%
2023/10/26	43	105.72	28	105.93	105.00	15	1,172	1.28%
2023/10/25	27	106.26	25	106.64	105.50	2	1,164	0.17%
2023/10/24	18	105.75	1	106.50	106.50	17	1,167	1.46%
2023/10/23	27	105.54	210	107.44	105.00	-183	1,182	-15.47%	大賣/鉅額交易
2023/10/20	156	104.52	262	104.70	106.50	-106	1,163	-9.11%	大買/大賣/鉅額交易
2023/10/19	20	102.33	40	101.93	102.00	-20	1,117	-1.79%
2023/10/18	75	102.81	47	102.99	103.00	28	1,117	2.50%
2023/10/17	45	104.51	7	103.93	103.50	38	1,120	3.39%
2023/10/16	27	105.59	123	105.13	104.00	-96	1,119	-8.57%	大賣/
2023/10/13	134.2	109.16	153.1	108.64	107.00	-18.9	1,122	-1.68%	大買/大賣/
2023/10/12	191	108.52	99	108.99	108.50	92	1,100	8.36%	大買/
2023/10/11	144	107.08	150	107.01	107.00	-6	1,063	-0.56%	大買/大賣/
2023/10/06	126	107.73	59	107.95	108.00	67	1,041	6.44%	大買/
2023/10/05	422	107.60	332	107.04	107.00	90	1,021	8.81%	大買/大賣/
2023/10/04	230	105.92	212	105.53	106.00	18	959	1.88%	大買/大賣/
2023/10/03	265	105.36	107	105.01	105.50	158	924	17.08%	大買/大賣/鉅額交易
2023/10/02	36	103.31	93	103.16	104.00	-57	884	-6.44%
2023/09/28	11	100.95	42	101.48	101.50	-31	893	-3.47%
2023/09/27	2	100.25	11	99.93	100.50	-9	920	-0.98%
2023/09/26	17	99.98	3	101.00	99.80	14	1,005	1.39%
2023/09/25	2	101.00	9	101.39	101.00	-7	1,017	-0.69%
2023/09/22	5	100.00	8	99.01	100.00	-3	1,032	-0.29%
2023/09/21	21	99.68	41	99.82	99.50	-20	1,031	-1.94%
2023/09/20	28	101.68	76	101.20	100.00	-48	1,032	-4.65%
2023/09/19	13	101.69	132	102.37	101.50	-119	1,039	-11.44%	大賣/鉅額交易
2023/09/18	74	103.11	20	103.80	103.50	54	1,040	5.19%
2023/09/15	37	102.00	48	103.00	102.00	-11	1,046	-1.05%
2023/09/14	24	103.08	11	103.36	103.50	13	1,047	1.24%
2023/09/13	43	102.16	2	102.25	102.50	41	1,057	3.88%
2023/09/12	12	102.00	12	102.08	102.00	0	1,069	0.00%
2023/09/11	82	102.07	16	102.41	101.00	66	1,082	6.10%
2023/09/08	10.1	102.65	138	104.47	102.50	-128	1,082	-11.82%	大賣/鉅額交易
2023/09/07	315	106.32	203	106.76	106.00	112	1,085	10.32%	大買/大賣/鉅額交易
2023/09/06	69	105.09	9	105.06	104.50	60	1,059	5.66%
2023/09/05	55	104.65	91.1	104.69	105.50	-36.1	1,072	-3.37%
2023/09/04	74	105.53	96	105.73	106.00	-22	1,111	-1.98%
2023/09/01	141	104.71	293	105.47	104.50	-152	1,162	-13.08%	大買/大賣/鉅額交易
2023/08/31	231	103.68	350.2	105.02	106.00	-119.2	1,124	-10.60%	大買/大賣/鉅額交易
2023/08/30	55	98.96	6.1	99.39	99.40	48.9	1,060	4.61%
2023/08/29	8	97.66	26	96.93	97.70	-18	1,099	-1.64%
2023/08/28	15	97.35	19	97.65	97.10	-4	1,119	-0.36%
2023/08/25	10	97.93	43	97.85	97.60	-33	1,160	-2.84%
2023/08/24	16	98.93	25	98.93	98.50	-9	1,218	-0.74%
2023/08/23	61	98.63	19	98.33	98.60	42	1,255	3.34%
2023/08/22	33	98.78	24	98.96	98.50	9	1,262	0.71%
2023/08/21	46	99.02	65	99.22	99.10	-19	1,293	-1.47%
2023/08/18	85.2	100.31	15	100.23	100.00	70.2	1,298	5.40%
2023/08/17	77	101.50	12	101.75	101.00	65	1,299	5.00%
2023/08/16	85	102.68	174	102.37	102.00	-89	1,299	-6.85%	大賣/
2023/08/15	52	98.92	32	98.47	98.90	20	1,281	1.56%
2023/08/14	11	98.26	14	98.38	98.50	-3	1,285	-0.23%
2023/08/11	175.1	97.04	155	97.83	97.10	20.1	1,291	1.55%	大買/大賣/
2023/08/10	143	104.85	86	105.20	104.00	57	1,261	4.52%	大買/
2023/08/09	11	107.09	80	107.70	107.00	-69	1,248	-5.53%
2023/08/08	5	109.30	104	108.82	109.00	-99	1,254	-7.89%	大賣/
2023/08/07	40	109.23	47	109.63	110.00	-7	1,268	-0.55%
2023/08/04	83	109.30	88	108.56	109.50	-5	1,274	-0.39%
2023/08/02	49.1	107.91	250	108.74	108.00	-200.9	1,295	-15.50%	大賣/鉅額交易
2023/08/01	49	111.98	84	111.69	111.00	-35	1,330	-2.63%
2023/07/31	235	113.01	121	113.09	112.50	114	1,353	8.42%	大買/大賣/鉅額交易
2023/07/28	109	110.55	20	110.10	110.50	89	1,337	6.65%	大買/
2023/07/27	138	109.23	51	109.48	109.50	87	1,346	6.46%	大買/
2023/07/26	59	110.07	267	111.47	109.00	-208	1,367	-15.21%	大賣/鉅額交易
2023/07/25	250	113.26	54	113.43	114.00	196	1,347	14.54%	大買/鉅額交易
2023/07/24	22	111.98	357	112.17	112.00	-335	1,337	-25.04%	大賣/鉅額交易
2023/07/21	31	113.68	46	113.57	113.50	-15	1,328	-1.13%
2023/07/20	142	115.22	35	114.57	115.00	107	1,347	7.94%	大買/鉅額交易
2023/07/19	44	113.86	82	113.57	113.00	-38	1,343	-2.83%
2023/07/18	2	115.00	150	114.07	113.50	-148	1,371	-10.79%	大賣/鉅額交易
2023/07/17	76	115.14	48	114.71	115.50	28	1,370	2.04%
2023/07/14	94	113.16	60	113.44	113.50	34	1,381	2.46%
2023/07/13	47	112.48	56	112.33	111.50	-9	1,400	-0.64%
2023/07/12	36	112.18	84	112.04	111.50	-48	1,434	-3.35%
2023/07/11	16	114.50	52	115.32	113.50	-36	1,420	-2.53%
2023/07/10	58	113.70	75	113.56	114.00	-17	1,422	-1.19%
2023/07/07	71	113.32	76	113.68	113.00	-5	1,419	-0.35%
2023/07/06	36.1	115.91	101	115.77	115.00	-64.9	1,415	-4.58%	大賣/
2023/07/05	183.1	120.17	185	121.32	120.00	-1.9	1,398	-0.14%	大買/大賣/
2023/07/04	288	121.57	276	121.51	121.00	12	1,376	0.87%	大買/大賣/
2023/07/03	88	116.38	70	116.43	117.00	18	1,298	1.39%
2023/06/30	130	114.27	38.1	114.53	115.50	91.9	1,314	6.99%	大買/
2023/06/29	36	112.82	15	113.07	113.00	21	1,317	1.59%
2023/06/28	102	112.57	9	112.44	112.50	93	1,313	7.08%	大買/
2023/06/27	48	111.84	158	112.36	111.00	-110	1,309	-8.40%	大賣/鉅額交易
2023/06/26	16	111.00	87	111.14	111.00	-71	1,299	-5.46%
2023/06/21	136	112.51	8	112.50	112.50	128	1,294	9.89%	大買/鉅額交易
2023/06/20	8	112.81	21	112.50	112.50	-13	1,281	-1.01%
2023/06/19	32.1	113.06	34	113.72	112.50	-1.9	1,276	-0.15%
2023/06/16	59	115.76	95	114.61	114.00	-36	1,268	-2.84%
2023/06/15	140	113.89	46	114.05	114.00	94	1,256	7.48%	大買/
2023/06/14	70	114.55	59	114.85	115.00	11	1,245	0.88%
2023/06/13	155	115.86	57	115.73	115.50	98	1,238	7.91%	大買/
2023/06/12	64	113.77	147	114.81	114.00	-83	1,222	-6.79%	大賣/
2023/06/09	56	115.83	98	116.40	116.00	-42	1,207	-3.48%
2023/06/08	219.1	116.81	217	118.49	116.00	2.1	1,193	0.17%	大買/大賣/
2023/06/07	440	116.13	247	116.69	117.00	193	1,144	16.86%	大買/大賣/鉅額交易
2023/06/06	27	111.78	72	111.86	111.00	-45	1,077	-4.17%
2023/06/05	5	114.70	47	114.67	113.00	-42	1,069	-3.93%
2023/06/02	325	112.97	113.1	114.01	114.00	211.9	1,061	19.97%	大買/大賣/鉅額交易
2023/06/01	51.1	108.38	109	108.02	108.50	-57.9	1,027	-5.64%	大賣/
2023/05/31	84.1	111.06	144	111.00	110.00	-59.9	1,015	-5.90%	大賣/
2023/05/30	91	115.27	68	116.34	117.00	23	989	2.33%
2023/05/29	157	114.81	50	113.88	113.50	107	935	11.44%	大買/鉅額交易
2023/05/26	62	113.00	44.1	113.08	112.50	17.9	897	2.00%
2023/05/25	95.1	112.51	140	112.06	113.00	-44.9	889	-5.05%	大賣/
2023/05/24	6	114.67	118	114.22	114.50	-112	857	-13.07%	大賣/鉅額交易
2023/05/23	28	115.50	26	115.50	115.50	2	849	0.24%
2023/05/22	79	115.20	45	114.80	115.00	34	853	3.98%
2023/05/19	88	116.04	78	115.86	115.00	10	849	1.18%
2023/05/18	22	116.75	116	116.18	115.50	-94	837	-11.22%	大賣/
2023/05/17	68	115.96	51	115.99	116.50	17	828	2.05%
2023/05/16	35	115.50	45	115.42	115.50	-10	812	-1.23%
2023/05/15	1	115.00	37	114.23	114.50	-36	806	-4.46%
2023/05/12	168	114.76	56	114.86	116.00	112	804	13.92%	大買/鉅額交易
2023/05/11	68	114.01	84	114.73	113.50	-16	797	-2.01%
2023/05/10	106	116.99	50	116.99	117.50	56	781	7.16%	大買/
2023/05/09	71	115.60	176	116.18	115.50	-105	774	-13.56%	大賣/鉅額交易
2023/05/08	369	119.48	243	119.90	119.00	126	749	16.80%	大買/大賣/鉅額交易
2023/05/05	48	116.89	285	117.89	116.00	-237	697	-33.97%	大賣/鉅額交易
2023/05/04	73	115.58	44	116.27	116.50	29	684	4.24%
2023/05/03	82	117.21	123	117.25	116.50	-41	677	-6.06%	大賣/
2023/05/02	96	114.84	114	116.88	117.00	-18	661	-2.72%	大賣/
2023/04/28	17	112.18	22	112.41	112.00	-5	628	-0.80%
2023/04/27	1	110.50	65	110.42	110.50	-64	621	-10.30%
2023/04/26	36	108.75	20	109.35	110.00	16	617	2.59%
2023/04/25	122	109.40	123	110.46	108.50	-1	614	-0.16%	大買/大賣/
2023/04/24	98	112.37	47	112.59	113.00	51	591	8.62%
2023/04/21	110	111.62	152	112.50	111.00	-42	585	-7.17%	大買/大賣/
2023/04/20	37	112.65	44	113.17	112.50	-7	552	-1.27%
2023/04/19	84	113.39	39	112.95	113.00	45	541	8.31%
2023/04/18	69	112.49	117	112.49	111.50	-48	518	-9.26%	大賣/
2023/04/17	141	109.51	124.1	110.09	112.00	16.9	494	3.42%	大買/大賣/
2023/04/14	32	106.06	15	106.30	106.00	17	461	3.68%
2023/04/13	126	105.18	13	105.23	105.00	113	457	24.73%	大買/鉅額交易
2023/04/12	18.1	105.61	42	106.12	106.00	-23.9	447	-5.34%
2023/04/11	25	107.76	96	107.04	106.50	-71	440	-16.12%
2023/04/10	35	105.83	13	107.00	107.00	22	430	5.11%
2023/04/07	30	104.82	22.1	104.87	104.50	7.9	419	1.88%
2023/04/06	7.1	104.70	22	104.80	105.50	-14.9	408	-3.64%
2023/03/31	88	104.66	60	104.84	105.00	28	399	7.01%
2023/03/30	44	100.46	26	102.02	102.50	18	367	4.90%
2023/03/29	2	98.50	7	98.74	98.60	-5	349	-1.43%
2023/03/28	0	0.00	23	99.14	97.80	-23	351	-6.54%
2023/03/27	0	0.00	18	99.41	99.20	-18	348	-5.16%
2023/03/24	0	100.00	19	99.75	99.40	-19	347	-5.47%
2023/03/23	2	100.00	8	99.54	99.50	-6	345	-1.74%
2023/03/22	17	99.66	4.1	99.41	99.40	12.9	343	3.75%
2023/03/21	7	99.06	10	99.21	99.50	-3	341	-0.88%
2023/03/20	32	98.08	0	0.00	98.20	32	337	9.48%
2023/03/17	52	96.92	4	97.18	97.40	48	340	14.10%
2023/03/16	36	96.04	36	96.28	96.00	0	338	0.00%
2023/03/15	53	97.54	0.1	97.60	97.30	52.9	342	15.43%
2023/03/14	1	96.20	15	95.75	96.20	-14	346	-4.04%
2023/03/13	39.1	95.60	12	95.85	95.90	27.1	348	7.77%
2023/03/10	4.1	97.91	64	97.77	96.80	-59.9	349	-17.13%
2023/03/09	0	0.00	19	100.04	99.70	-19	342	-5.55%
2023/03/08	36	100.20	9	100.29	100.50	27	338	7.98%
2023/03/07	60	100.98	10	100.00	100.00	50	334	14.94%
2023/03/06	45	101.40	29	101.47	101.50	16	326	4.90%
2023/03/03	36	100.56	14	100.68	100.50	22	318	6.91%
2023/03/02	70	99.81	40	99.66	100.50	30	310	9.66%
2023/03/01	41	96.49	17	97.12	97.60	24	292	8.19%
2023/02/24	3	98.80	11	99.25	98.90	-8	284	-2.81%
2023/02/23	7	99.74	7	99.81	99.90	0	282	0.00%
2023/02/22	9	98.30	7	98.87	99.00	2	282	0.71%
2023/02/21	15	99.99	19	99.93	99.70	-4	282	-1.42%
2023/02/20	34	99.18	18	99.73	100.00	16	283	5.64%
2023/02/17	12	97.82	1	97.50	97.80	11	280	3.93%
2023/02/16	56	97.17	4	97.53	97.40	52	279	18.58%
2023/02/15	17	96.49	25	96.76	96.40	-8	284	-2.81%
2023/02/14	5	96.82	3	96.70	96.70	2	285	0.70%
2023/02/13	26	96.26	11	96.43	96.80	15	290	5.16%
2023/02/10	0	0.00	36	96.07	96.00	-36	291	-12.36%
2023/02/09	23	97.94	13	96.98	96.80	10	293	3.41%
2023/02/08	4	96.80	19	97.38	96.80	-15	290	-5.16%
2023/02/07	22	96.80	8	96.40	97.20	14	290	4.83%
2023/02/06	16	95.37	5	95.50	95.30	11	287	3.83%
2023/02/03	4	96.75	46	97.18	96.50	-42	286	-14.66%
2023/02/02	4	96.80	74	97.55	97.00	-70	281	-24.86%
2023/02/01	19	92.40	8	92.36	92.60	11	261	4.21%
2023/01/31	11	91.84	4	92.03	92.10	7	260	2.68%
2023/01/30	27	91.31	3	91.63	91.60	24	264	9.06%
2023/01/17	9	90.22	0	0.00	90.10	9	268	3.35%
2023/01/16	0	0.00	5	90.32	90.20	-5	274	-1.82%
2023/01/13	20	91.49	13	90.78	90.40	7	281	2.49%
2023/01/12	0	0.00	19	90.59	90.40	-19	291	-6.51%
2023/01/11	8	90.99	14	90.79	90.20	-6	296	-2.02%
2023/01/10	0	0.00	6	90.10	89.80	-6	299	-2.00%
2023/01/09	0	0.00	4	89.93	90.00	-4	312	-1.28%
2023/01/06	4	89.08	5	88.96	89.20	-1	321	-0.31%
2023/01/05	6	89.45	9	89.09	88.80	-3	333	-0.90%
2023/01/04	19	89.41	21	89.60	88.70	-2	337	-0.59%
2023/01/03	26	86.11	5	87.04	86.40	21	334	6.28%
2022/12/30	2	85.35	11	85.15	85.00	-9	340	-2.65%
2022/12/29	15	84.98	4	85.13	85.00	11	347	3.16%
2022/12/28	8	85.54	14	85.66	85.50	-6	373	-1.61%
2022/12/27	6	87.00	0	0.00	86.50	6	393	1.52%
2022/12/26	0	0.00	3	86.60	86.50	-3	401	-0.75%
2022/12/23	6	86.48	1	85.60	86.20	5	407	1.23%
2022/12/22	3	87.43	9	87.11	86.80	-6	412	-1.45%
2022/12/21	29	86.32	9	86.51	86.50	20	422	4.73%
2022/12/20	13	86.75	10	87.84	85.20	3	428	0.70%
2022/12/19	2	88.55	14	88.63	88.20	-12	435	-2.76%
2022/12/16	10	89.00	14	89.09	89.50	-4	438	-0.91%
2022/12/15	16	89.76	3	90.17	90.00	13	440	2.95%
2022/12/14	20	89.23	7	89.20	89.20	13	447	2.90%
2022/12/13	11	88.81	29	88.71	88.90	-18	453	-3.97%
2022/12/12	18	88.04	18	88.28	88.20	0	479	0.00%
2022/12/09	32	88.88	13	89.55	88.50	19	519	3.65%
2022/12/08	23	89.53	15	89.47	89.90	8	571	1.40%
2022/12/07	53	90.62	7	90.11	89.10	46	579	7.93%
2022/12/06	27	90.48	22	90.41	89.40	5	592	0.84%
2022/12/05	36	91.65	16.1	91.72	91.50	20	603	3.31%
2022/12/02	36	89.50	21.1	89.93	90.00	14.9	600	2.48%
2022/12/01	16	88.42	14	88.66	88.00	2	595	0.34%
2022/11/30	21	87.41	2	87.80	87.80	19	594	3.19%
2022/11/29	23	86.97	18	86.42	87.10	5	595	0.84%
2022/11/28	41	87.21	4	87.08	86.90	37	595	6.21%
2022/11/25	4	87.03	24	87.03	86.90	-20	596	-3.35%
2022/11/24	43	86.39	5	86.98	87.00	38	596	6.37%
2022/11/23	2	86.20	3	86.20	86.20	-1	594	-0.17%
2022/11/22	3	85.90	20	85.94	85.80	-17	598	-2.84%
2022/11/21	39	86.09	14	86.14	86.00	25	600	4.16%
2022/11/18	2	85.85	16	86.11	85.10	-14	599	-2.34%
2022/11/17	48	85.68	2	85.90	85.90	46	599	7.67%
2022/11/16	33	85.89	29	85.61	85.40	4	598	0.67%
2022/11/15	51	85.43	44	85.28	84.90	7	597	1.17%
2022/11/14	28	83.37	37	83.07	83.10	-9	596	-1.51%
2022/11/11	14	82.72	60	83.55	82.60	-46	593	-7.75%
2022/11/10	20	82.09	14	81.79	82.40	6	589	1.02%
2022/11/09	73	81.90	0	0.00	82.00	73	588	12.39%
2022/11/08	24	80.39	14	81.16	80.20	10	590	1.69%
2022/11/07	14	79.87	12	79.87	80.10	2	591	0.34%
2022/11/04	14	78.47	15	78.61	78.80	-1	590	-0.17%
2022/11/03	8	77.99	29	77.40	78.40	-21	589	-3.56%
2022/11/02	14	77.66	5	77.88	78.40	9	588	1.53%
2022/11/01	19	75.70	18	75.76	77.00	1	587	0.17%
2022/10/31	23	75.56	26	75.69	75.80	-3	586	-0.51%
2022/10/28	2	74.20	14	74.38	74.20	-12	587	-2.04%
2022/10/27	20	74.16	35	75.31	75.60	-15	595	-2.52%
2022/10/26	49	74.18	4	73.88	73.10	45	600	7.49%
2022/10/25	25	75.68	18	75.94	74.80	7	596	1.17%
2022/10/24	27	77.10	3	76.87	77.00	24	595	4.03%
2022/10/21	18	76.65	35	77.78	76.70	-17	592	-2.87%
2022/10/20	47	77.78	38	78.37	78.00	9	586	1.53%
2022/10/19	7	79.90	26	80.07	79.40	-19	575	-3.30%
2022/10/18	43	81.58	23	81.78	80.40	20	570	3.50%
2022/10/17	44	79.45	69	78.84	81.00	-25	567	-4.41%
2022/10/14	59	82.98	31	83.28	81.80	28	557	5.02%
2022/10/13	41.1	83.53	55	84.21	81.90	-13.9	556	-2.50%
2022/10/12	27	86.45	32	86.15	86.10	-5	550	-0.91%
2022/10/11	18	87.20	51	88.28	87.00	-33	558	-5.91%
2022/10/07	12	92.77	25	93.00	92.00	-13	565	-2.30%
2022/10/06	37	93.63	29	93.74	93.50	8	565	1.42%
2022/10/05	60	94.81	65	94.86	92.90	-5	560	-0.89%
2022/10/04	85	91.90	55	91.42	93.30	30	540	5.55%
2022/10/03	11	85.84	46	86.48	86.60	-35	523	-6.69%
2022/09/30	25	82.73	16	84.29	85.40	9	523	1.72%
2022/09/29	37	85.15	21	85.02	84.50	16	530	3.02%
2022/09/28	25	84.60	60	86.04	83.50	-35	547	-6.39%
2022/09/27	49	86.58	47	87.05	87.80	2	542	0.37%
2022/09/26	61	88.02	14	88.41	87.20	47	542	8.66%
2022/09/23	8	91.29	6	92.95	90.60	2	546	0.37%
2022/09/22	8	91.31	6	92.45	92.50	2	554	0.36%
2022/09/21	13	91.37	84	92.65	91.20	-71	564	-12.59%
2022/09/20	20	94.75	68	94.92	94.60	-48	566	-8.47%
2022/09/19	61	95.64	81.4	98.95	94.50	-20.4	566	-3.60%
2022/09/16	152	101.60	254	101.12	99.00	-102	547	-18.62%	大買/大賣/鉅額交易
2022/09/15	136	101.16	107.1	101.42	100.00	28.9	515	5.61%	大買/大賣/
2022/09/14	24	93.78	14	93.47	94.20	10	471	2.12%
2022/09/13	49	95.70	57	94.59	93.30	-8	471	-1.70%
2022/09/12	44	93.28	20	94.04	94.40	24	472	5.08%
2022/09/08	18	88.74	11	88.82	90.00	7	468	1.49%
2022/09/07	6	87.17	2	87.40	87.10	4	479	0.83%
2022/09/06	13	89.82	16	88.68	88.30	-3	488	-0.61%
2022/09/05	2	88.10	23	88.53	87.90	-21	498	-4.21%
2022/09/02	3	89.83	5	89.60	89.30	-2	508	-0.39%
2022/09/01	1.1	90.03	20	89.94	89.50	-18.9	520	-3.63%
2022/08/31	23	90.69	14	90.36	91.10	9	528	1.70%
2022/08/30	11	90.21	7	90.13	90.30	4	535	0.75%
2022/08/29	22	88.89	9	89.54	89.60	13	546	2.38%
2022/08/26	0	0.00	18	92.72	91.70	-18	555	-3.24%
2022/08/25	27	92.16	4	91.43	92.40	23	576	3.99%
2022/08/24	12	91.31	0	0.00	90.40	12	599	2.00%
2022/08/23	11.1	90.97	9	91.22	91.00	2.1	608	0.35%
2022/08/22	2	93.40	23	93.32	91.50	-21	620	-3.38%
2022/08/19	0	0.00	10	94.76	94.80	-10	622	-1.61%
2022/08/18	9	93.52	4	93.60	93.60	5	616	0.81%
2022/08/17	15	92.61	2	92.30	92.90	13	619	2.10%
2022/08/16	1	92.60	14	92.60	92.30	-13	619	-2.10%
2022/08/15	30	91.77	7	91.81	92.30	23	621	3.70%
2022/08/12	25	92.20	22	92.09	92.30	3	620	0.48%
2022/08/11	10	91.21	1	90.60	91.50	9	620	1.45%
2022/08/10	6.1	89.12	12	88.56	89.30	-6	620	-0.96%
2022/08/09	12	88.89	2	88.60	88.70	10	625	1.60%
2022/08/08	4	88.33	26	87.79	88.60	-22	630	-3.49%
2022/08/05	7	88.09	18	88.15	88.10	-11	637	-1.72%
2022/08/04	11	85.56	18	85.97	87.00	-7	641	-1.09%
2022/08/03	19.2	86.30	38	87.67	86.00	-18.8	640	-2.94%
2022/08/02	12	88.50	21	90.80	88.50	-9	639	-1.41%
2022/08/01	2	92.85	12	92.87	92.50	-10	637	-1.57%
2022/07/29	44	92.95	6	92.95	93.20	38	641	5.92%
2022/07/28	0	0.00	22	92.35	91.20	-22	643	-3.42%
2022/07/27	20	90.74	4	90.00	91.60	16	643	2.49%
2022/07/26	19	89.75	11	90.89	89.50	8	644	1.25%
2022/07/25	10	91.80	7	92.14	91.70	3	643	0.47%
2022/07/22	8	93.30	25	93.39	92.40	-17	643	-2.64%
2022/07/21	31	93.65	3	93.90	93.90	28	653	4.29%
2022/07/20	40	93.46	5	93.50	92.70	35	661	5.29%
2022/07/19	28	90.92	25	90.99	91.50	3	676	0.44%
2022/07/18	33	92.85	8	93.19	92.30	25	691	3.62%
2022/07/15	17	90.29	69	89.10	90.20	-52	677	-7.68%
2022/07/14	20	87.55	20	86.56	88.00	0	668	0.00%
2022/07/13	20	86.08	10	86.03	85.90	10	666	1.50%
2022/07/12	5	84.58	43	84.53	84.60	-38	672	-5.65%
2022/07/11	14	86.59	38	86.76	87.10	-24	682	-3.52%
2022/07/08	34	87.16	23	87.12	87.20	11	686	1.60%
2022/07/07	68	85.10	36	85.73	86.00	32	686	4.66%
2022/07/06	28	86.26	129	86.14	85.20	-101	682	-14.81%	大賣/
2022/07/05	41	83.19	31	83.34	84.60	10	675	1.48%
2022/07/04	67	82.59	16	82.65	82.90	51	676	7.53%
2022/07/01	43	83.22	30	83.41	82.10	13	691	1.88%
2022/06/30	23	84.33	34	85.59	84.10	-11	686	-1.60%
2022/06/29	35	87.10	76	86.98	87.40	-41	685	-5.98%
2022/06/28	34	88.46	27	89.48	88.50	7	683	1.02%
2022/06/27	32	89.35	20	89.38	90.30	12	692	1.73%
2022/06/24	28	87.79	24	87.25	86.50	4	697	0.57%
2022/06/23	39	86.59	16	87.21	86.70	23	702	3.27%
2022/06/22	58	88.04	62	89.58	87.80	-4	746	-0.54%
2022/06/21	65	89.74	10	90.47	90.50	55	773	7.11%
2022/06/20	84	89.53	63	92.33	88.70	21	797	2.63%
2022/06/17	87	94.67	70	94.50	94.20	17	819	2.08%
2022/06/16	52	98.18	47	98.68	97.00	5	981	0.51%
2022/06/15	25	100.84	140	100.50	100.50	-115	1,052	-10.93%	大賣/鉅額交易
2022/06/14	20	101.18	160	100.72	101.00	-140	1,090	-12.84%	大賣/鉅額交易
2022/06/13	22	104.00	25	103.00	103.00	-3	1,091	-0.27%
2022/06/10	142	104.02	17	106.00	106.00	125	1,100	11.35%	大買/鉅額交易
2022/06/09	44	104.28	12	104.50	104.50	32	1,114	2.87%
2022/06/08	32	104.48	26	104.19	104.50	6	1,127	0.53%
2022/06/07	62	104.27	12	105.50	104.00	50	1,162	4.30%
2022/06/06	41	105.52	78	106.42	105.50	-37	1,177	-3.14%
2022/06/02	44	108.59	115	107.87	108.00	-71	1,185	-5.99%	大賣/
2022/06/01	27.3	113.84	34.1	114.45	114.50	-6.8	1,184	-0.57%
2022/05/31	53	112.32	28	112.46	113.00	25	1,181	2.12%
2022/05/30	87	111.33	16	113.00	113.00	71	1,210	5.86%
2022/05/27	78	108.98	8	109.00	109.00	70	1,236	5.66%
2022/05/26	16	108.41	32	108.28	108.50	-16	1,267	-1.26%
2022/05/25	79	107.53	14	107.79	107.50	65	1,283	5.07%
2022/05/24	11	108.32	2	108.00	107.50	9	1,301	0.69%
2022/05/23	58	108.36	13	108.73	109.00	45	1,307	3.44%
2022/05/20	6	108.83	48	109.74	108.00	-42	1,323	-3.17%
2022/05/19	40	108.20	14	108.61	110.00	26	1,336	1.95%
2022/05/18	24	109.08	20	109.15	109.00	4	1,344	0.30%
2022/05/17	41	108.94	80	108.34	109.00	-39	1,360	-2.87%
2022/05/16	14	107.46	52	108.31	108.00	-38	1,373	-2.77%
2022/05/13	110	107.40	13	107.08	107.00	97	1,389	6.98%	大買/
2022/05/12	18	105.53	49	105.19	105.00	-31	1,399	-2.22%
2022/05/11	29	105.98	18	105.64	105.50	11	1,417	0.78%
2022/05/10	36	105.14	52	105.35	107.00	-16	1,463	-1.09%
2022/05/09	3	104.00	50	104.56	104.00	-47	1,487	-3.16%
2022/05/06	51	104.70	19	105.97	106.50	32	1,557	2.05%
2022/05/05	23	109.72	63	108.63	108.00	-40	1,617	-2.47%
2022/05/04	1	107.50	20	108.00	108.00	-19	1,643	-1.16%
2022/05/03	22	107.02	7	107.00	107.00	15	1,689	0.89%
2022/04/29	22	107.75	26	107.81	107.00	-4	1,742	-0.23%
2022/04/28	14	106.21	19	106.95	106.50	-5	1,836	-0.27%
2022/04/27	85	105.11	52	105.44	107.00	33	2,176	1.52%
2022/04/26	56	107.31	49	108.91	108.50	7	2,258	0.31%
2022/04/25	194	105.83	36	105.79	104.50	158	2,448	6.45%	大買/鉅額交易
2022/04/22	31.1	111.68	118	112.00	110.00	-86.9	2,612	-3.33%	大賣/
2022/04/21	15	114.43	22	114.52	114.00	-7	2,698	-0.26%
2022/04/20	28	114.11	9	114.39	114.50	19	2,958	0.64%
2022/04/19	11	114.14	60	114.24	113.50	-49	3,254	-1.51%
2022/04/18	95	113.20	63	113.32	113.00	32	3,410	0.94%
2022/04/15	43	114.30	114	113.74	114.00	-71	3,437	-2.07%	大賣/
2022/04/14	2	115.50	92	116.22	116.00	-90	3,472	-2.59%
2022/04/13	48	117.50	19	117.53	117.50	29	3,506	0.83%
2022/04/12	50	115.35	10	115.50	116.00	40	3,543	1.13%
2022/04/11	32	115.66	102	116.18	115.00	-70	3,580	-1.96%	大賣/
2022/04/08	76	119.03	8	118.94	119.50	68	3,647	1.86%
2022/04/07	36	117.92	222	120.16	117.00	-186	3,765	-4.94%	大賣/鉅額交易
2022/04/06	10	121.50	63	120.98	121.50	-53	3,805	-1.39%
2022/04/01	29	121.16	43	121.52	123.00	-14	3,800	-0.37%
2022/03/31	41	123.32	81	122.97	122.00	-40	3,795	-1.05%
2022/03/30	109	125.45	91	126.40	124.50	18	3,788	0.48%	大買/
2022/03/29	38	123.50	42	124.42	123.50	-4	3,785	-0.11%
2022/03/28	67	122.89	27	123.81	124.50	40	3,794	1.05%
2022/03/25	118	126.11	232	127.10	123.50	-114	3,784	-3.01%	大買/大賣/鉅額交易
2022/03/24	165	128.37	39	128.54	130.00	126	3,732	3.38%	大買/鉅額交易
2022/03/23	79	128.08	277	128.01	126.50	-198	3,697	-5.35%	大賣/鉅額交易
2022/03/22	313	127.85	153	128.32	127.50	160	3,670	4.36%	大買/大賣/鉅額交易
2022/03/21	401	128.50	561.1	131.00	127.00	-160.1	3,629	-4.41%	大買/大賣/鉅額交易
2022/03/18	412	124.80	398.2	124.51	125.00	13.8	3,464	0.40%	大買/大賣/
2022/03/17	324	120.01	199	121.82	122.00	125	3,388	3.69%	大買/大賣/鉅額交易
2022/03/16	67	115.54	88	115.97	115.50	-21	3,346	-0.63%
2022/03/15	66	116.24	95	116.70	115.00	-29	3,345	-0.87%
2022/03/14	49	119.20	125	120.11	119.50	-76	3,339	-2.28%	大賣/
2022/03/11	141	120.50	60	120.40	120.50	81	3,328	2.43%	大買/
2022/03/10	259	120.22	138.2	119.95	119.50	120.8	3,311	3.65%	大買/大賣/鉅額交易
2022/03/09	108	116.89	75	116.17	117.00	33	3,279	1.01%	大買/
2022/03/08	137	113.34	109	113.10	112.50	28	3,313	0.85%	大買/大賣/
2022/03/07	143	115.12	80	115.13	114.50	63	3,306	1.91%	大買/
2022/03/04	112	120.29	89	120.04	118.50	23	3,319	0.69%	大買/
2022/03/03	61	121.98	145.1	120.90	121.00	-84.1	3,322	-2.53%	大賣/
2022/03/02	134	119.68	192.1	119.44	120.50	-58.1	3,299	-1.76%	大買/大賣/
2022/03/01	202	117.65	80.1	117.69	118.00	121.9	3,276	3.72%	大買/鉅額交易
2022/02/25	111	114.23	49	114.20	113.00	62	3,251	1.91%	大買/
2022/02/24	46	112.87	84	114.52	112.50	-38	3,274	-1.16%
2022/02/23	67	115.99	41	116.10	117.00	26	3,356	0.77%
2022/02/22	51	114.11	87	114.21	114.50	-36	3,413	-1.05%
2022/02/21	21.1	115.76	69	115.91	115.00	-47.9	3,417	-1.40%
2022/02/18	14	117.39	60	117.08	117.00	-46	3,443	-1.34%
2022/02/17	131.1	118.54	34	117.84	118.00	97.1	3,496	2.78%	大買/
2022/02/16	95	118.72	77	117.92	117.00	18	3,548	0.51%
2022/02/15	27	116.52	38	116.72	116.00	-11	3,547	-0.31%
2022/02/14	90	116.46	70	116.06	116.50	20	3,533	0.57%
2022/02/11	75.3	119.48	41	119.98	118.50	34.3	3,540	0.97%
2022/02/10	174	123.44	178.1	123.76	122.00	-4.1	3,523	-0.12%	大買/大賣/
2022/02/09	99	122.57	62.2	122.66	122.50	36.8	3,482	1.06%
2022/02/08	196	122.53	260	121.65	123.00	-64	3,456	-1.85%	大買/大賣/
2022/02/07	166	119.20	198	119.98	120.50	-32	3,384	-0.95%	大買/大賣/
2022/01/26	76	113.61	58	113.60	113.50	18	3,320	0.54%
2022/01/25	160.5	114.14	127.1	115.80	113.00	33.4	3,295	1.01%	大買/大賣/
2022/01/24	202.1	116.51	176	117.15	119.00	26.1	3,260	0.80%	大買/大賣/
2022/01/21	292	121.39	370	122.26	118.00	-78	3,211	-2.43%	大買/大賣/
2022/01/20	542	127.07	554.2	126.73	127.00	-12.2	3,116	-0.39%	大買/大賣/
2022/01/19	200	123.65	222	123.16	124.00	-22	2,779	-0.79%	大買/大賣/
2022/01/18	219	124.32	350	124.50	124.00	-131	2,688	-4.87%	大買/大賣/鉅額交易
2022/01/17	511	121.82	483	122.30	123.00	28	2,488	1.13%	大買/大賣/
2022/01/14	361	115.52	392	116.81	115.50	-31	2,303	-1.35%	大買/大賣/
2022/01/13	334	120.65	632	121.81	118.50	-298	2,211	-13.48%	大買/大賣/鉅額交易
2022/01/12	627	125.76	306	125.49	126.50	321	1,954	16.42%	大買/大賣/鉅額交易
2022/01/11	346	118.86	373	118.32	117.00	-27	1,660	-1.63%	大買/大賣/
2022/01/10	213	113.29	83	113.70	115.50	130	1,502	8.65%	大買/鉅額交易
2022/01/07	125	110.86	184	112.42	110.50	-59	1,477	-3.99%	大買/大賣/
2022/01/06	145	116.81	98	116.55	116.00	47	1,434	3.28%	大買/
2022/01/05	94	116.02	154	117.53	116.50	-60	1,404	-4.27%	大賣/
2022/01/04	160	115.97	50	117.53	118.50	110	1,364	8.06%	大買/鉅額交易
2022/01/03	269	118.06	428	117.32	115.50	-159	1,326	-11.99%	大買/大賣/鉅額交易
2021/12/30	171	115.71	169	115.86	115.50	2	1,250	0.16%	大買/大賣/
2021/12/29	207	112.37	168	111.89	113.00	39	1,131	3.45%	大買/大賣/
2021/12/28	20	109.20	48	109.27	108.50	-28	1,079	-2.59%
2021/12/27	59	108.24	50	107.93	109.00	9	1,084	0.83%
2021/12/24	7	107.71	27	108.06	107.50	-20	1,099	-1.82%
2021/12/23	37	108.50	147	108.53	108.50	-110	1,103	-9.97%	大賣/鉅額交易
2021/12/22	47	107.32	136	107.50	109.50	-89	1,096	-8.12%	大賣/
2021/12/21	40	104.49	40	104.56	104.50	0	1,087	0.00%
2021/12/20	7	104.00	25	103.98	104.00	-18	1,121	-1.60%
2021/12/17	8	103.50	109	104.88	103.50	-101	1,127	-8.96%	大賣/鉅額交易
2021/12/16	5	106.00	64	106.04	106.00	-59	1,128	-5.23%
2021/12/15	36	104.76	1	104.50	105.00	35	1,130	3.10%
2021/12/14	32	104.98	78	105.15	104.00	-46	1,131	-4.06%
2021/12/13	50	107.23	52	107.32	106.50	-2	1,126	-0.18%
2021/12/10	34	106.76	12	107.04	106.50	22	1,124	1.96%
2021/12/09	49	107.35	112	108.37	107.50	-63	1,127	-5.59%	大賣/
2021/12/08	132	109.85	41	110.35	110.00	91	1,124	8.09%	大買/
2021/12/07	16	110.25	95	110.41	110.00	-79	1,116	-7.07%
2021/12/06	10	113.10	55	113.20	112.50	-45	1,111	-4.05%
2021/12/03	106	114.05	30	113.45	113.50	76	1,138	6.68%	大買/
2021/12/02	108	113.75	248	116.86	112.50	-140	1,148	-12.19%	大買/大賣/鉅額交易
2021/12/01	89	114.09	114	114.20	115.00	-25	1,114	-2.24%	大賣/
2021/11/30	38	113.71	83	115.01	113.00	-45	1,135	-3.96%
2021/11/29	162	108.10	88	107.11	109.00	74	1,117	6.62%	大買/
2021/11/26	202	110.42	149	109.80	111.00	53	1,118	4.74%	大買/大賣/
2021/11/25	111	114.55	192	113.97	112.00	-81	1,113	-7.27%	大買/大賣/
2021/11/24	71	113.04	43	113.12	113.50	28	1,108	2.53%
2021/11/23	121	114.78	372	115.41	113.50	-251	1,115	-22.49%	大買/大賣/鉅額交易
2021/11/22	703	119.15	275	119.27	119.00	428	1,105	38.72%	大買/大賣/鉅額交易
2021/11/19	184	116.05	312	116.11	116.00	-128	1,039	-12.32%	大買/大賣/鉅額交易
2021/11/18	105	112.16	98	113.16	112.50	7	1,031	0.68%	大買/
2021/11/17	164	113.25	263.1	114.16	113.00	-99.1	1,067	-9.28%	大買/大賣/
2021/11/16	282	114.43	240	114.65	116.00	42	1,146	3.66%	大買/大賣/
2021/11/15	30	112.53	144	113.46	113.50	-114	1,211	-9.41%	大賣/鉅額交易
2021/11/12	227	105.58	31	105.26	105.00	196	1,215	16.12%	大買/鉅額交易
2021/11/11	19	102.45	91	103.40	102.50	-72	1,231	-5.85%
2021/11/10	80	104.43	142	104.86	103.50	-62	1,281	-4.84%	大賣/
2021/11/09	67	102.06	16	101.50	102.00	51	1,329	3.84%
2021/11/08	7	101.14	53	101.58	100.50	-46	1,463	-3.14%
2021/11/05	47	101.23	36	100.88	102.00	11	1,628	0.68%
2021/11/04	26	100.19	1	100.00	100.00	25	1,740	1.44%
2021/11/03	18	100.22	9	100.08	100.50	9	1,874	0.48%
2021/11/02	17	100.11	92	100.38	99.80	-75	1,928	-3.89%
2021/11/01	120	101.13	93	101.44	102.00	27	1,954	1.38%	大買/
2021/10/29	29	100.54	30	100.21	101.00	-1	1,984	-0.05%
2021/10/28	4	99.75	8	99.99	99.70	-4	2,037	-0.20%
2021/10/27	42	100.01	34	99.85	100.50	8	2,039	0.39%
2021/10/26	27	100.03	27.3	99.61	99.40	-0.3	2,041	-0.02%
2021/10/25	12	99.43	30	99.21	99.40	-18	2,044	-0.88%
2021/10/22	13	99.63	32	99.68	99.80	-19	2,064	-0.92%
2021/10/21	37	99.47	73	100.03	101.00	-36	2,095	-1.72%
2021/10/20	11	100.68	52	100.88	101.00	-41	2,109	-1.94%
2021/10/19	37	99.82	9	99.97	100.00	28	2,109	1.33%
2021/10/18	0	0.00	36	98.05	98.80	-36	2,114	-1.70%
2021/10/15	100	98.26	16	98.04	98.50	84	2,130	3.94%
2021/10/14	48	94.44	12	94.60	94.50	36	2,132	1.69%
2021/10/13	20	96.32	80	95.96	94.70	-60	2,141	-2.80%
2021/10/12	15	98.47	47	98.72	97.90	-32	2,150	-1.49%
2021/10/08	22	99.95	4	99.53	99.10	18	2,210	0.81%
2021/10/07	50	99.48	10	99.21	99.60	40	2,225	1.80%
2021/10/06	21	98.51	39	98.24	97.30	-18	2,247	-0.80%
2021/10/05	71.2	97.78	74	97.41	98.80	-2.8	2,269	-0.13%
2021/10/04	52	97.60	36	97.03	97.20	16	2,300	0.70%
2021/10/01	58	97.59	78	98.64	96.90	-20	2,306	-0.87%
2021/09/30	56	101.28	28	100.88	101.00	28	2,323	1.21%
2021/09/29	15.1	101.17	64	100.79	100.50	-48.9	2,428	-2.01%
2021/09/28	9	104.22	72	103.97	103.00	-63	2,486	-2.53%
2021/09/27	194.1	105.24	217	106.07	106.00	-22.9	2,481	-0.92%	大買/大賣/
2021/09/24	12	101.54	79	101.37	100.00	-67	2,454	-2.73%
2021/09/23	45	100.72	15.5	101.11	101.00	29.5	2,456	1.20%
2021/09/22	70	98.32	42.8	98.09	98.20	27.2	2,463	1.10%
2021/09/17	3	99.80	12	99.98	100.00	-9	2,462	-0.37%
2021/09/16	12	100.18	4	100.38	99.80	8	2,465	0.32%
2021/09/15	51	99.83	27	99.91	99.80	24	2,465	0.97%
2021/09/14	64.1	101.55	63	100.95	100.50	1.1	2,471	0.05%
2021/09/13	63	102.64	53	103.11	101.50	10	2,468	0.41%
2021/09/10	24	102.98	11	102.95	103.00	13	2,470	0.53%
2021/09/09	77.1	102.04	15	102.93	103.00	62.1	2,480	2.51%
2021/09/08	183	100.67	81	103.66	100.50	102	2,490	4.10%	大買/鉅額交易
2021/09/07	155	104.12	34	104.78	104.00	121	2,463	4.91%	大買/鉅額交易
2021/09/06	83	107.48	125	107.51	106.00	-42	2,450	-1.71%	大賣/
2021/09/03	119.1	110.33	43	109.80	110.00	76.1	2,435	3.13%	大買/
2021/09/02	57.3	113.80	56	113.85	113.00	1.3	2,406	0.05%
2021/09/01	150	114.05	10.2	115.40	116.00	139.9	2,394	5.84%	大買/鉅額交易
2021/08/31	7	111.50	8	111.69	111.50	-1	2,371	-0.04%
2021/08/30	42	113.89	14	113.75	114.00	28	2,371	1.18%
2021/08/27	88	112.64	10	112.75	112.50	78	2,377	3.28%
2021/08/26	20	113.08	90	114.36	113.00	-70	2,381	-2.94%
2021/08/25	45	116.16	62	115.44	116.50	-17	2,361	-0.72%
2021/08/24	68	115.85	81	116.09	115.50	-13	2,341	-0.56%
2021/08/23	35	117.44	109	116.62	117.50	-74	2,291	-3.23%	大賣/
2021/08/20	173	113.09	423	113.62	114.50	-250	2,234	-11.19%	大買/大賣/鉅額交易
2021/08/19	150	114.49	202	115.89	114.00	-52	2,112	-2.46%	大買/大賣/
2021/08/18	160	107.86	119	110.41	114.00	41	1,987	2.06%	大買/大賣/
2021/08/17	103	106.00	8	105.94	104.50	95	1,924	4.94%	大買/
2021/08/16	49	109.12	49	108.49	110.50	0	1,896	0.00%
2021/08/13	97	108.39	122	108.01	106.50	-25	1,845	-1.35%	大賣/
2021/08/12	329	117.21	252	117.30	114.50	77	1,777	4.33%	大買/大賣/
2021/08/11	345.5	117.54	594	120.12	119.50	-248.5	1,650	-15.06%	大買/大賣/鉅額交易
2021/08/10	396	119.46	403	119.52	122.00	-7	1,497	-0.47%	大買/大賣/
2021/08/09	236	118.90	471	117.53	117.50	-235	1,406	-16.71%	大買/大賣/鉅額交易
2021/08/06	205.1	114.99	19	115.58	115.00	186.1	1,287	14.45%	大買/鉅額交易
2021/08/05	39	114.63	88	114.57	114.50	-49	1,258	-3.89%
2021/08/04	338	113.35	14	113.00	114.50	324	1,277	25.37%	大買/鉅額交易
2021/08/03	85	112.74	200	113.34	110.50	-115	1,259	-9.13%	大賣/鉅額交易
2021/08/02	42	107.54	0	0.00	108.00	42	1,219	3.45%
2021/07/30	8	106.50	10	106.00	106.50	-2	1,227	-0.16%
2021/07/29	20	105.83	9	105.83	106.50	11	1,230	0.89%
2021/07/28	55	104.91	87	105.02	104.50	-32	1,234	-2.59%
2021/07/27	31	110.94	118	113.01	110.00	-87	1,239	-7.02%	大賣/
2021/07/26	72	110.32	164	110.58	111.50	-92	1,231	-7.47%	大賣/
2021/07/23	33	107.83	63	106.98	106.50	-30	1,227	-2.44%
2021/07/22	138	106.36	5	106.50	106.50	133	1,241	10.71%	大買/鉅額交易
2021/07/21	109.1	105.50	148	107.48	105.00	-38.9	1,284	-3.03%	大買/大賣/
2021/07/20	47	108.53	7	108.36	108.00	40	1,350	2.96%
2021/07/19	51	111.05	28	111.05	110.50	23	1,354	1.70%
2021/07/16	57	113.20	22	113.00	113.00	35	1,365	2.56%
2021/07/15	154	114.88	143	113.33	114.00	11	1,360	0.81%	大買/大賣/
2021/07/14	118	111.70	45	109.11	112.50	73	1,322	5.52%	大買/
2021/07/13	24	110.60	11	111.41	108.50	13	1,356	0.96%
2021/07/12	29	112.29	117	112.00	112.50	-88	1,391	-6.32%	大賣/
2021/07/09	54	115.15	33	113.94	114.50	21	1,492	1.41%
2021/07/08	43	114.77	17	114.91	114.50	26	1,512	1.72%
2021/07/07	52	115.98	153	115.53	115.00	-101	1,576	-6.41%	大賣/鉅額交易
2021/07/06	46.2	115.82	149	114.37	114.00	-102.9	1,626	-6.32%	大賣/鉅額交易
2021/07/05	170	107.57	64	110.95	111.50	106	1,555	6.81%	大買/鉅額交易
2021/07/02	73	101.28	5	102.00	102.00	68	1,643	4.14%
2021/07/01	22	101.52	49	100.57	100.00	-27	1,693	-1.59%
2021/06/30	6	102.42	81	102.35	101.50	-75	1,714	-4.37%
2021/06/29	0	0.00	26	102.71	103.50	-26	1,742	-1.49%
2021/06/28	22	102.39	30	103.38	103.00	-8	1,801	-0.44%
2021/06/25	25	101.34	5	101.10	101.00	20	1,816	1.10%
2021/06/24	0	0.00	22	100.57	101.00	-22	1,818	-1.21%
2021/06/23	86	100.81	14	100.57	101.00	72	1,822	3.95%
2021/06/22	0	0.00	30	99.73	99.60	-30	1,817	-1.65%
2021/06/21	90	100.16	65	99.29	100.00	25	1,825	1.37%
2021/06/18	5	100.50	150	101.60	100.00	-145	1,831	-7.91%	大賣/鉅額交易
2021/06/17	82	100.27	19	101.12	102.50	63	1,835	3.43%
2021/06/16	4	98.03	19	98.25	97.80	-15	1,835	-0.82%
2021/06/15	27	98.30	40	97.63	98.60	-13	1,884	-0.69%
2021/06/11	41	98.87	12	98.00	97.80	29	1,900	1.53%
2021/06/10	50	97.08	13	97.77	97.40	37	1,901	1.95%
2021/06/09	17	96.66	40	96.50	97.00	-23	1,913	-1.20%
2021/06/08	23	96.49	6	96.30	96.30	17	1,938	0.88%
2021/06/07	74	96.55	62	95.81	96.30	12	1,959	0.61%
2021/06/04	12	95.38	102	96.10	95.30	-90	1,971	-4.57%	大賣/
2021/06/03	79	97.33	55	98.29	98.60	24	1,997	1.20%
2021/06/02	6	96.50	45	96.04	95.00	-39	1,991	-1.96%
2021/06/01	21	96.54	128	95.99	95.90	-107	1,996	-5.36%	大賣/鉅額交易
2021/05/31	13	93.71	12	93.93	94.00	1	1,987	0.05%
2021/05/28	0	0.00	24	92.71	92.40	-24	1,997	-1.20%
2021/05/27	1	91.70	21	91.38	91.90	-20	2,014	-0.99%
2021/05/26	49	92.23	13	92.65	91.80	36	2,093	1.72%
2021/05/25	4	91.58	46	92.47	92.20	-42	2,110	-1.99%
2021/05/24	20	89.05	29	89.16	89.40	-9	2,129	-0.42%
2021/05/21	64	88.79	55	88.61	89.10	9	2,179	0.41%
2021/05/20	36	87.00	67	86.79	87.30	-31	2,195	-1.41%
2021/05/19	86	86.67	137	86.42	86.70	-51	2,216	-2.30%	大賣/
2021/05/18	235	87.20	116	85.82	88.30	119	2,235	5.32%	大買/大賣/鉅額交易
2021/05/17	295	82.90	163	82.01	81.30	132	2,223	5.94%	大買/大賣/鉅額交易
2021/05/14	104	88.46	337	87.70	86.90	-233	2,203	-10.57%	大買/大賣/鉅額交易
2021/05/13	438	85.68	69	86.32	86.40	369	2,191	16.84%	大買/鉅額交易
2021/05/12	418	88.65	304	88.72	87.00	114	2,169	5.26%	大買/大賣/鉅額交易
2021/05/11	202	95.32	115	95.85	94.70	87	2,145	4.06%	大買/大賣/
2021/05/10	23	102.22	177	102.40	100.00	-154	2,147	-7.17%	大賣/鉅額交易
2021/05/07	83	104.31	119	104.49	106.00	-36	2,137	-1.68%	大賣/
2021/05/06	160	102.26	57	101.53	102.00	103	2,139	4.81%	大買/鉅額交易
2021/05/05	48	104.55	114	105.05	102.00	-66	2,146	-3.08%	大賣/
2021/05/04	361	102.79	64	102.75	105.00	297	2,165	13.71%	大買/鉅額交易
2021/05/03	97	107.35	121	108.38	106.00	-24	2,165	-1.11%	大賣/
2021/04/29	122	112.85	343	113.27	112.50	-221	2,221	-9.95%	大買/大賣/鉅額交易
2021/04/28	28	113.02	141	113.85	113.00	-113	2,283	-4.95%	大賣/鉅額交易
2021/04/27	122	115.52	344	115.83	115.50	-222	2,380	-9.32%	大買/大賣/鉅額交易
2021/04/26	174	119.12	245	118.19	121.00	-71	2,418	-2.94%	大買/大賣/
2021/04/23	313	110.39	224	110.23	110.00	89	2,373	3.75%	大買/大賣/
2021/04/22	120	108.50	24	112.06	107.50	96	2,374	4.04%	大買/
2021/04/21	97	114.35	71	113.46	114.00	26	2,360	1.10%
2021/04/20	161	113.43	83	113.25	114.00	78	2,364	3.30%	大買/
2021/04/19	376	111.40	84	111.13	110.00	292	2,352	12.41%	大買/鉅額交易
2021/04/16	226	117.94	132	118.37	116.00	94	2,332	4.03%	大買/大賣/
2021/04/14	273	120.17	375	121.35	122.50	-102	2,287	-4.46%	大買/大賣/鉅額交易
2021/04/13	165.1	119.65	161	120.97	120.00	4.1	2,202	0.19%	大買/大賣/
2021/04/12	128	122.64	200	123.23	122.00	-72	2,161	-3.33%	大買/大賣/
2021/04/09	179.2	121.34	147	121.40	118.00	32.2	2,115	1.52%	大買/大賣/
2021/04/08	69	115.02	57	115.52	116.00	12	2,042	0.59%
2021/04/07	193	114.67	262	114.86	115.00	-69	2,006	-3.44%	大買/大賣/
2021/04/06	51	108.26	44	109.68	112.00	7	1,862	0.38%
2021/04/01	93	101.18	112	101.75	102.00	-19	1,818	-1.04%	大賣/
2021/03/31	146	99.79	91	99.94	99.70	55	1,812	3.03%	大買/
2021/03/30	238	99.55	112	99.30	98.80	126	1,781	7.07%	大買/大賣/鉅額交易
2021/03/29	133	96.11	36	96.68	96.80	97	1,726	5.62%	大買/
2021/03/26	11	93.58	28	93.74	93.60	-17	1,722	-0.99%
2021/03/25	19	93.32	17	93.16	92.20	2	1,733	0.12%
2021/03/24	5.3	92.86	4	93.25	92.60	1.3	1,746	0.08%
2021/03/23	54	92.77	25	93.22	92.40	29	1,796	1.61%
2021/03/22	9	95.43	18	96.64	93.80	-9	1,808	-0.50%
2021/03/19	17	97.01	63	97.25	96.60	-46	1,841	-2.50%
2021/03/18	59	96.73	39	96.54	96.80	20	1,891	1.06%
2021/03/17	62	97.25	127	97.49	95.40	-65	2,242	-2.90%	大賣/
2021/03/16	58	95.48	4	96.95	95.40	54	2,427	2.22%
2021/03/15	40	95.15	2	95.20	95.80	38	2,433	1.56%
2021/03/12	20	94.82	44	95.16	95.00	-24	2,430	-0.99%
2021/03/11	55	95.02	14	94.16	95.00	41	2,434	1.68%
2021/03/10	16	93.77	32	94.12	93.70	-16	2,423	-0.66%
2021/03/09	31	92.95	6	93.13	93.40	25	2,423	1.03%
2021/03/08	6	92.53	75	92.75	91.20	-69	2,462	-2.80%
2021/03/05	22	91.60	36	91.63	92.00	-14	2,499	-0.56%
2021/03/04	10	90.95	30	90.38	90.60	-20	2,505	-0.80%
2021/03/03	33	89.70	2	90.50	89.40	31	2,501	1.24%
2021/03/02	8.3	89.73	59	91.32	89.20	-50.7	2,501	-2.03%
2021/02/26	126	91.08	7	90.77	91.60	119	2,497	4.76%	大買/鉅額交易
2021/02/25	50	93.49	111	92.86	91.00	-61	2,506	-2.43%	大賣/
2021/02/24	1	92.10	27	91.70	90.10	-26	2,444	-1.06%
2021/02/23	34	91.85	36	90.63	91.90	-2	2,443	-0.08%
2021/02/22	95	91.37	4	91.18	92.00	91	2,431	3.74%
2021/02/19	53	88.74	18	89.03	88.80	35	2,393	1.46%
2021/02/18	82	87.75	2	87.90	87.90	80	2,407	3.32%
2021/02/17	28	86.10	1	86.00	87.00	27	2,426	1.11%
2021/02/05	1	83.60	4	83.00	82.90	-3	2,434	-0.12%
2021/02/04	6	82.72	12	82.71	82.80	-6	2,494	-0.24%
2021/02/03	18	84.44	0	0.00	83.50	18	2,748	0.65%
2021/02/02	5	83.90	11	83.55	83.90	-6	2,768	-0.22%
2021/02/01	34	84.58	13	83.86	83.30	21	2,807	0.75%
2021/01/29	0	0.00	4	84.48	83.10	-4	2,821	-0.14%
2021/01/28	4	83.53	12	83.46	83.00	-8	2,806	-0.29%
2021/01/27	11	83.93	11	83.42	83.90	0	2,819	0.00%
2021/01/26	17	83.48	9	84.31	83.10	8	2,818	0.28%
2021/01/25	9	84.49	9	85.09	84.00	0	2,840	0.00%
2021/01/22	11	86.71	3	86.53	86.60	8	3,000	0.27%
2021/01/21	61	88.80	92	88.08	87.40	-31	3,007	-1.03%
2021/01/20	18	88.19	83	88.27	86.80	-65	2,966	-2.19%
2021/01/19	74	90.01	3	90.17	87.00	71	3,024	2.35%
2021/01/18	59	87.05	5	87.24	88.80	54	2,938	1.84%
2021/01/15	28	83.76	136	83.45	82.40	-108	2,898	-3.73%	大賣/鉅額交易
2021/01/14	6	83.40	1	83.20	82.80	5	2,977	0.17%
2021/01/13	85	83.28	0	0.00	83.00	85	3,355	2.53%
2021/01/12	10	82.05	12	83.10	81.30	-2	3,477	-0.06%
2021/01/11	28	83.90	0	0.00	83.50	28	3,462	0.81%
2021/01/08	0	0.00	3	84.60	83.60	-3	3,456	-0.09%
2021/01/07	24	82.08	1	82.80	83.30	23	3,433	0.67%
2021/01/06	1.2	83.75	7	83.83	82.40	-5.8	3,420	-0.17%
2021/01/04	0	0.00	1	83.00	82.80	-1	3,379	-0.03%
2020/12/28	1	81.00	0	0.00	80.00	1	3,361	0.03%
2020/12/23	0.2	77.90	0	0.00	77.90	0.2	3,323	0.01%
2020/12/22	1	78.20	1	78.80	77.80	0	3,322	0.00%
2020/12/21	0	0.00	1	79.30	79.00	-1	3,323	-0.03%
2020/12/18	1	79.60	77	80.03	79.70	-76	3,305	-2.30%
2020/12/17	4	80.05	140	80.67	79.70	-136	3,288	-4.14%	大賣/鉅額交易
2020/12/16	1.3	82.00	61	83.01	82.00	-59.7	3,234	-1.84%
2020/12/15	70	83.26	50	84.03	82.00	20	3,209	0.62%
2020/12/14	34	86.22	6	86.23	86.70	28	3,161	0.89%
2020/12/11	92	88.78	160	90.38	83.60	-68	3,099	-2.19%	大賣/
2020/12/10	340	86.58	51	88.28	89.40	289	2,732	10.57%	大買/鉅額交易
2020/12/09	18	81.89	12	81.61	81.30	6	2,497	0.24%
2020/12/07	1	80.50	4	79.65	79.20	-3	2,475	-0.12%
2020/12/04	13	80.90	0	0.00	80.80	13	2,460	0.53%
2020/12/03	7	82.00	3	82.57	81.90	4	2,450	0.16%
2020/12/02	38	82.75	23	83.75	82.40	15	2,440	0.61%
2020/12/01	19	81.75	6	82.47	83.60	13	2,391	0.54%
2020/11/30	9	80.09	3	80.27	79.90	6	2,332	0.26%
2020/11/27	4	79.78	7	80.51	79.70	-3	2,349	-0.13%
2020/11/26	1	80.00	5	80.64	80.20	-4	2,359	-0.17%
2020/11/25	10	80.24	0	0.00	80.00	10	2,413	0.41%
2020/11/24	29	80.17	10	80.00	79.40	19	2,451	0.77%
2020/11/23	3	81.63	30	81.76	81.20	-27	2,537	-1.07%
2020/11/20	27	81.61	1	80.60	81.90	26	2,600	1.00%
2020/11/19	12	80.82	18	81.51	80.60	-6	2,660	-0.23%
2020/11/18	18	81.45	0	0.00	80.60	18	2,846	0.63%
2020/11/17	4	81.00	8	82.30	81.30	-4	2,958	-0.14%
2020/11/16	0	0.00	34	82.28	82.10	-34	3,156	-1.08%
2020/11/13	31	80.48	7	80.30	81.40	24	3,305	0.73%
2020/11/12	46	81.11	46	81.56	79.00	0	3,283	0.00%
2020/11/11	65	83.41	61	82.61	80.40	4	3,232	0.12%
2020/11/10	1	80.00	25	80.23	79.10	-24	3,024	-0.79%
2020/11/09	23	79.71	25	79.92	81.30	-2	3,002	-0.07%
2020/11/06	9	80.49	1	81.40	78.80	8	2,970	0.27%
2020/11/05	1	79.60	7	79.31	79.60	-6	2,935	-0.20%
2020/11/04	6	79.25	0	0.00	79.50	6	2,929	0.20%
2020/11/02	18	77.53	17	78.06	77.60	1	2,926	0.03%
2020/10/30	16	81.95	45	82.79	79.10	-29	3,022	-0.96%
2020/10/29	44	78.96	13	78.81	80.00	31	2,839	1.09%
2020/10/28	1	80.00	5	79.94	79.90	-4	2,808	-0.14%
2020/10/27	19	80.02	10	81.44	79.60	9	2,771	0.32%
2020/10/26	0	0.00	2	79.30	79.10	-2	2,631	-0.08%
2020/10/23	11	79.77	10	79.82	79.50	1	2,610	0.04%
2020/10/22	7	78.36	22	78.35	79.40	-15	2,577	-0.58%
2020/10/21	82	79.64	76	79.53	78.20	6	2,478	0.24%
2020/10/20	12	76.09	42	77.24	78.20	-30	2,116	-1.42%
2020/10/19	20	70.96	0	0.00	71.10	20	2,033	0.98%
2020/10/15	9	72.69	7	72.77	72.20	2	2,044	0.10%
2020/10/14	7	71.66	1	72.60	71.30	6	2,047	0.29%
2020/10/13	6	70.97	1	71.70	72.10	5	2,074	0.24%
2020/10/12	4	70.90	31	72.80	70.90	-27	2,084	-1.30%
2020/10/08	1	73.10	3	72.73	72.50	-2	2,154	-0.09%
2020/10/07	1	70.50	9	70.50	71.30	-8	2,146	-0.37%
2020/10/06	0	0.00	9	69.17	69.70	-9	2,165	-0.42%
2020/10/05	13	67.68	1	67.20	67.80	12	2,218	0.54%
2020/09/30	5	67.06	2	67.10	66.70	3	2,396	0.13%
2020/09/29	7	67.54	3	67.47	66.30	4	2,431	0.16%
2020/09/28	1	66.80	1	65.70	66.80	0	2,493	0.00%
2020/09/25	1	64.50	6	65.02	64.50	-5	2,551	-0.20%
2020/09/24	4	67.03	0	0.00	67.00	4	2,627	0.15%
2020/09/23	5	69.80	0	0.00	69.80	5	2,681	0.19%
2020/09/22	5	70.20	0	0.00	69.90	5	2,708	0.18%
2020/09/21	1	71.00	0	0.00	70.60	1	2,706	0.04%
2020/09/14	0	0.00	22	69.97	70.90	-22	2,702	-0.81%
2020/09/11	23	69.70	6	69.67	69.30	17	2,700	0.63%
2020/09/09	1	70.90	0	0.00	70.70	1	2,693	0.04%
2020/09/08	1	71.20	5	71.06	70.30	-4	2,690	-0.15%
2020/09/07	4	69.90	1	72.20	69.90	3	2,692	0.11%
2020/09/03	0	0.00	1	72.70	72.10	-1	2,694	-0.04%
2020/09/02	15	72.17	12	73.53	72.70	3	2,702	0.11%
2020/09/01	9	72.37	1	71.60	71.60	8	2,717	0.29%
2020/08/31	30	72.53	25	72.37	72.80	5	2,706	0.18%
2020/08/28	4	76.35	0	0.00	76.10	4	2,655	0.15%
2020/08/27	12	80.77	14	79.75	78.30	-2	2,618	-0.08%
2020/08/26	9.3	79.66	13	79.19	78.20	-3.7	2,522	-0.15%
2020/08/25	17.3	78.02	16	78.26	78.60	1.3	2,452	0.05%
2020/08/24	39	78.10	177	79.00	79.50	-138	2,386	-5.78%	大賣/鉅額交易
2020/08/21	112	74.27	15	74.05	75.10	97	2,204	4.40%	大買/
2020/08/20	79	75.32	116	75.96	68.30	-37	2,101	-1.76%	大賣/
2020/08/19	70	74.97	15	74.75	75.30	55	1,871	2.94%
2020/08/18	0	0.00	1	68.40	68.50	-1	1,683	-0.06%
2020/08/17	5	67.40	4	67.95	68.30	1	1,675	0.06%
2020/08/14	2	68.75	2	68.05	67.60	0	1,666	0.00%
2020/08/12	2	63.65	2	63.05	63.10	0	1,626	0.00%
2020/08/07	1	67.00	1	66.90	66.90	0	1,637	0.00%
2020/08/06	3	67.33	0	0.00	66.90	3	1,656	0.18%
2020/08/05	102	73.12	107	69.61	69.10	-5	1,636	-0.31%	大買/大賣/
2020/08/03	1	66.00	1	66.40	66.10	0	1,536	0.00%
2020/07/29	1	65.50	0	0.00	65.00	1	1,578	0.06%
2020/07/28	3.3	65.50	1	65.50	65.50	2.3	1,589	0.15%
2020/07/27	0.3	67.20	3	67.70	67.70	-2.7	1,597	-0.17%
2020/07/24	0	0.00	4	68.98	68.00	-4	1,615	-0.25%
2020/07/23	0	0.00	11	69.55	71.50	-11	1,630	-0.67%
2020/07/22	0	0.00	12	68.10	67.80	-12	1,603	-0.75%
2020/07/21	3	68.10	12	68.24	68.00	-9	1,610	-0.56%
2020/07/20	16	66.21	3	67.37	67.70	13	1,631	0.80%
2020/07/17	9	68.62	26	69.93	66.50	-17	1,649	-1.03%
2020/07/16	29	68.61	3	69.07	68.50	26	1,645	1.58%
2020/07/15	14	72.45	18	71.54	68.80	-4	1,650	-0.24%
2020/07/14	4	70.98	3	71.43	70.20	1	1,636	0.06%
2020/07/13	21	69.76	15	70.05	71.50	6	1,650	0.36%
2020/07/10	32	71.50	22	72.02	71.00	10	1,639	0.61%
2020/07/09	134	76.30	159	78.41	75.60	-25	1,607	-1.55%	大買/大賣/
2020/07/08	17	70.06	2	69.40	72.00	15	1,478	1.01%
2020/07/07	12	71.81	6	73.37	69.50	6	1,454	0.41%
2020/07/06	11	70.80	1	71.80	71.10	10	1,423	0.70%
2020/07/03	3	70.07	14	70.36	70.10	-11	1,401	-0.78%
2020/07/02	9	65.70	4	66.58	67.10	5	1,339	0.37%
2020/07/01	4	61.33	10	61.79	61.00	-6	1,285	-0.47%
2020/06/30	6	58.60	1	58.20	59.30	5	1,259	0.40%
2020/06/29	2	58.55	4	58.33	58.00	-2	1,263	-0.16%
2020/06/23	0	0.00	5	58.80	58.80	-5	1,287	-0.39%
2020/06/22	5	59.16	10	59.37	58.70	-5	1,291	-0.39%
2020/06/19	0	0.00	34	59.78	59.30	-34	1,294	-2.63%
2020/06/18	26	59.69	6	59.78	60.20	20	1,298	1.54%
2020/06/17	5	59.38	12	59.86	59.40	-7	1,300	-0.54%
2020/06/16	21	59.53	0	0.00	59.30	21	1,309	1.60%
2020/06/15	3	60.00	7	59.20	58.50	-4	1,324	-0.30%
2020/06/12	0	0.00	4	57.23	59.00	-4	1,332	-0.30%
2020/06/11	5	60.00	9	61.66	59.30	-4	1,336	-0.30%
2020/06/10	7	62.26	11	62.05	61.70	-4	1,347	-0.30%
2020/06/09	8	63.58	23	63.17	61.60	-15	1,366	-1.10%
2020/06/08	33	65.20	25	64.51	64.80	8	1,375	0.58%
2020/06/05	18	63.19	4	63.55	63.30	14	1,328	1.05%
2020/06/04	10	62.66	4	62.80	62.80	6	1,338	0.45%
2020/06/03	1	63.40	32	62.85	62.90	-31	1,334	-2.32%
2020/06/02	36	61.50	13	61.23	62.20	23	1,321	1.74%
2020/06/01	4	60.78	7	60.41	60.20	-3	1,307	-0.23%
2020/05/29	13	60.16	8	59.80	59.30	5	1,301	0.38%
2020/05/28	19	61.42	17	61.81	60.70	2	1,304	0.15%
2020/05/27	24.2	61.50	15	63.27	63.00	9.2	1,302	0.71%
2020/05/26	3	60.33	4	60.48	59.70	-1	1,296	-0.08%
2020/05/25	4	60.33	0	0.00	60.20	4	1,303	0.31%
2020/05/22	12.1	60.49	40	59.80	59.40	-28	1,310	-2.13%
2020/05/21	11	60.51	0	0.00	60.80	11	1,309	0.84%
2020/05/20	8	59.15	2	58.80	59.50	6	1,318	0.46%
2020/05/19	14	57.65	0	0.00	58.70	14	1,337	1.05%
2020/05/18	5	57.08	0	0.00	56.00	5	1,335	0.37%
2020/05/15	1	59.10	0	0.00	58.80	1	1,335	0.07%
2020/05/14	4.3	60.14	4	59.50	59.30	0.3	1,331	0.02%
2020/05/13	0.4	60.50	0	0.00	60.50	0.4	1,325	0.03%
2020/05/11	0	0.00	3	63.07	62.90	-3	1,341	-0.22%
2020/05/07	5	62.40	0	0.00	62.50	5	1,314	0.38%
2020/05/05	2	63.70	14	62.34	62.10	-12	1,303	-0.92%
2020/05/04	1	59.50	1	61.50	60.90	0	1,310	0.00%
2020/04/30	2	60.30	2	60.30	60.30	0	1,307	0.00%
2020/04/29	3	60.20	0	0.00	60.00	3	1,317	0.23%
2020/04/28	5	57.88	5	59.06	60.50	0	1,312	0.00%
2020/04/27	0	0.00	7	57.06	56.70	-7	1,305	-0.54%
2020/04/24	0	0.00	1	56.30	55.50	-1	1,306	-0.08%
2020/04/22	3	52.20	4	55.20	55.30	-1	1,342	-0.07%
2020/04/21	1	54.10	1	54.10	52.70	0	1,329	0.00%
2020/04/20	1	56.20	0	0.00	56.30	1	1,338	0.07%
2020/04/17	9	55.93	11	55.85	54.40	-2	1,354	-0.15%
2020/04/16	10	52.82	1	52.50	52.90	9	1,291	0.70%
2020/04/15	0	0.00	3	51.20	50.90	-3	1,269	-0.24%
2020/04/14	1	51.30	12	51.28	51.40	-11	1,263	-0.87%
2020/04/13	3	51.20	28	50.82	51.30	-25	1,254	-1.99%
2020/04/10	0	0.00	4	49.49	49.70	-4	1,209	-0.33%
2020/04/09	3	49.80	20	49.87	49.10	-17	1,212	-1.40%
2020/04/08	11	47.95	11	48.59	50.30	0	1,197	0.00%
2020/04/07	13	46.13	35	46.43	46.10	-22	1,178	-1.87%
2020/04/06	7	43.66	1	43.35	45.25	6	1,169	0.51%
2020/03/31	0	0.00	3	42.13	41.90	-3	1,198	-0.25%
2020/03/30	0	0.00	7	42.05	42.40	-7	1,211	-0.58%
2020/03/27	2	46.40	5	43.47	43.65	-3	1,229	-0.24%
2020/03/26	7	43.52	0	0.00	44.20	7	1,223	0.57%
2020/03/25	4	43.05	5	43.70	42.75	-1	1,232	-0.08%
2020/03/24	0	0.00	1	41.50	42.20	-1	1,262	-0.08%
2020/03/23	0	0.00	2	40.18	39.80	-2	1,341	-0.15%
2020/03/20	3	42.27	1	43.75	42.20	2	1,391	0.14%
2020/03/19	0	0.00	2	41.95	39.80	-2	1,433	-0.14%
2020/03/18	0	0.00	6	43.87	44.20	-6	1,515	-0.40%
2020/03/17	13	42.50	0	0.00	42.95	13	1,642	0.79%
2020/03/16	12	44.29	0	0.00	42.40	12	1,651	0.73%
2020/03/13	12	44.95	15	44.60	46.20	-3	1,667	-0.18%
2020/03/12	30	49.91	7	49.59	49.35	23	1,662	1.38%
2020/03/11	3	54.80	0	0.00	54.80	3	1,647	0.18%
2020/03/10	1	55.60	13	54.92	56.30	-12	1,755	-0.68%
2020/03/09	0	0.00	5	58.78	57.50	-5	1,763	-0.28%
2020/03/06	1	61.10	13	61.02	60.60	-12	1,847	-0.65%
2020/03/05	0	0.00	3	62.53	61.70	-3	1,886	-0.16%
2020/03/04	0	0.00	2	61.20	61.30	-2	1,973	-0.10%
2020/03/03	22	60.23	1	61.60	61.60	21	1,993	1.05%
2020/03/02	21	58.83	0	0.00	58.50	21	2,020	1.04%
2020/02/27	0	0.00	1	62.80	60.80	-1	2,151	-0.05%
2020/02/26	1	65.00	0	0.00	65.00	1	2,328	0.04%
2020/02/25	2	66.20	1	66.50	66.20	1	2,348	0.04%
2020/02/24	1	67.40	2	67.30	67.40	-1	2,389	-0.04%
2020/02/21	1	68.30	8	68.51	68.30	-7	2,391	-0.29%
2020/02/20	5	70.06	1	70.80	69.50	4	2,393	0.17%
2020/02/19	0	0.00	5	69.66	69.30	-5	2,400	-0.21%
2020/02/18	8	69.50	8	70.65	69.50	0	2,454	0.00%
2020/02/17	1	68.80	0	0.00	68.10	1	2,497	0.04%
2020/02/14	1	69.20	0	0.00	69.20	1	2,578	0.04%
2020/02/13	1	69.60	3	71.43	69.40	-2	2,582	-0.08%
2020/02/12	10	71.72	0	0.00	71.00	10	2,573	0.39%
2020/02/11	2	69.60	0	0.00	69.50	2	2,581	0.08%
2020/02/10	0	0.00	1	68.30	68.70	-1	2,589	-0.04%
2020/02/07	0	0.00	4	69.15	69.10	-4	2,603	-0.15%
2020/02/06	0	0.00	2	70.00	71.00	-2	2,618	-0.08%
2020/02/05	0	0.00	8	70.00	69.70	-8	2,631	-0.30%
2020/02/04	8	68.31	0	0.00	67.90	8	2,624	0.30%
2020/02/03	1	66.00	6	66.63	66.90	-5	2,682	-0.19%
2020/01/31	1	70.40	10	69.92	69.60	-9	2,672	-0.34%
2020/01/30	4	70.40	0	0.00	70.40	4	2,691	0.15%
2020/01/20	0	0.00	8	78.20	78.20	-8	2,711	-0.30%
2020/01/17	21	81.02	29	81.40	80.50	-8	2,838	-0.28%
2020/01/16	0	0.00	2	80.25	80.00	-2	2,813	-0.07%
2020/01/15	2	79.10	13	78.99	78.60	-11	2,893	-0.38%
2020/01/14	0	0.00	39	79.37	79.80	-39	2,920	-1.34%
2020/01/13	0	0.00	15	78.28	78.60	-15	3,150	-0.48%
2020/01/10	0	0.00	2	74.35	74.20	-2	3,219	-0.06%
2020/01/09	0	0.00	2	74.70	74.50	-2	3,221	-0.06%
2020/01/08	1	73.30	10	72.76	72.10	-9	3,231	-0.28%
2020/01/07	6	74.47	7	75.09	74.00	-1	3,249	-0.03%
2020/01/03	0	0.00	1	77.40	77.60	-1	3,248	-0.03%
2020/01/02	0	0.00	4	78.18	78.50	-4	3,242	-0.12%
2019/12/31	9	75.79	5	77.74	77.50	4	3,238	0.12%
2019/12/30	64	76.98	0	0.00	75.50	64	3,228	1.98%
2019/12/27	47	78.12	1	77.70	78.00	46	3,219	1.43%
2019/12/26	13	78.46	0	0.00	78.10	13	3,228	0.40%
2019/12/25	1	80.90	3	80.07	80.50	-2	3,218	-0.06%
2019/12/24	2	82.25	0	0.00	80.50	2	3,258	0.06%
2019/12/23	3	82.40	0	0.00	82.30	3	3,360	0.09%
2019/12/20	11	83.95	3	83.33	82.80	8	3,345	0.24%
2019/12/19	4	85.20	10	83.66	83.50	-6	3,337	-0.18%
2019/12/18	23	84.40	18	84.27	85.00	5	3,309	0.15%
2019/12/17	4	84.75	7	84.17	84.30	-3	3,248	-0.09%
2019/12/16	6	83.70	12	84.12	84.60	-6	3,238	-0.19%
2019/12/13	24	84.78	48	82.97	81.50	-24	3,190	-0.75%
2019/12/12	33	82.14	32	82.13	83.30	1	3,109	0.03%
2019/12/11	1	78.80	10	79.26	79.10	-9	2,974	-0.30%
2019/12/10	0	0.00	1	81.00	79.40	-1	2,954	-0.03%
2019/12/09	4	79.90	5	80.94	79.10	-1	2,921	-0.03%
2019/12/06	3	81.20	1	81.30	80.80	2	2,903	0.07%
2019/12/05	28	83.29	106	82.18	80.80	-78	2,915	-2.68%	大賣/
2019/12/04	0	0.00	3	81.10	81.40	-3	2,810	-0.11%
2019/12/03	20	81.40	66	81.31	79.30	-46	2,795	-1.65%
2019/12/02	32	77.53	11	78.13	79.00	21	2,718	0.77%
2019/11/29	79	78.98	20	80.88	78.00	59	2,697	2.19%
2019/11/28	10	81.10	4	81.43	81.50	6	2,642	0.23%
2019/11/27	33	81.28	7	81.23	82.00	26	2,686	0.97%
2019/11/26	17	82.22	36	81.70	81.30	-19	2,830	-0.67%
2019/11/25	90	78.98	77	77.21	79.00	13	2,708	0.48%
2019/11/22	3	74.27	3	74.40	74.40	0	2,605	0.00%
2019/11/21	36	73.36	49	74.24	74.50	-13	2,630	-0.49%
2019/11/20	1	71.30	1	71.50	71.30	0	2,629	0.00%
2019/11/19	13	72.28	5	72.56	72.00	8	2,718	0.29%
2019/11/18	1	73.50	16	74.72	73.50	-15	2,849	-0.53%
2019/11/15	73	74.25	16	74.03	74.50	57	2,895	1.97%
2019/11/14	40	73.13	11	72.93	73.00	29	2,866	1.01%
2019/11/13	11	72.45	86	72.19	72.30	-75	2,822	-2.66%
2019/11/12	1	69.70	6	68.62	69.80	-5	2,760	-0.18%
2019/11/11	1	67.80	4	68.23	67.60	-3	2,767	-0.11%
2019/11/08	8	67.83	13	68.27	69.50	-5	2,758	-0.18%
2019/11/07	2	69.65	0	0.00	69.30	2	2,725	0.07%
2019/11/06	37	71.16	0	0.00	70.50	37	2,709	1.37%
2019/11/05	1	70.40	1	71.70	70.70	0	2,690	0.00%
2019/11/04	4	72.08	2	71.80	71.70	2	2,666	0.08%
2019/11/01	7	72.11	0	0.00	71.50	7	2,646	0.26%
2019/10/31	2	71.80	16	72.78	72.40	-14	2,626	-0.53%
2019/10/30	12	71.74	2	72.50	71.90	10	2,553	0.39%
2019/10/29	8	70.33	21	71.53	70.80	-13	2,530	-0.51%
2019/10/28	6	72.42	40	72.26	72.10	-34	2,491	-1.36%
2019/10/25	147	72.72	18	72.86	70.90	129	2,457	5.25%	大買/鉅額交易
2019/10/24	2	69.70	1	69.20	69.20	1	2,323	0.04%
2019/10/23	10	70.06	7	70.49	69.70	3	2,281	0.13%
2019/10/22	2	68.25	2	68.20	68.40	0	2,180	0.00%
2019/10/21	23	71.01	24	69.27	68.10	-1	2,134	-0.05%
2019/10/18	73	68.42	48	67.30	67.10	25	1,872	1.33%
2019/10/17	3	63.03	17	63.58	63.70	-14	1,766	-0.79%
2019/10/16	16	63.73	13	62.96	62.80	3	1,756	0.17%
2019/10/15	47	63.86	2	63.00	64.00	45	1,735	2.59%
2019/10/14	1	60.30	0	0.00	62.10	1	1,708	0.06%
2019/10/08	3	62.33	0	0.00	61.90	3	1,690	0.18%
2019/10/07	1	63.20	4	63.68	63.00	-3	1,689	-0.18%
2019/10/02	1	64.00	0	0.00	64.00	1	1,693	0.06%
2019/09/27	1	62.80	5	63.30	62.20	-4	1,644	-0.24%
2019/09/26	7	63.51	19	62.97	64.00	-12	1,588	-0.76%
2019/09/25	5	58.62	1	58.20	59.30	4	1,465	0.27%
2019/09/24	7	59.66	0	0.00	59.20	7	1,461	0.48%
2019/09/23	1	59.80	0	0.00	59.50	1	1,451	0.07%
2019/09/20	0	0.00	9	60.69	60.80	-9	1,440	-0.62%
2019/09/19	3	60.67	16	60.61	59.80	-13	1,413	-0.92%
2019/09/18	2	57.10	0	0.00	56.80	2	1,368	0.15%
2019/09/17	6	57.60	4	57.30	58.10	2	1,356	0.15%
2019/09/12	0	0.00	2	59.50	59.50	-2	1,333	-0.15%
2019/09/10	2	59.60	0	0.00	60.00	2	1,317	0.15%
2019/09/09	7	59.19	9	58.91	59.50	-2	1,307	-0.15%
2019/09/06	1	63.00	2	63.30	63.10	-1	1,269	-0.08%
2019/09/05	5	62.62	2	63.30	62.30	3	1,257	0.24%
2019/09/04	2	62.20	0	0.00	62.80	2	1,241	0.16%
2019/09/03	4	62.52	0	0.00	61.60	4	1,223	0.33%
2019/09/02	1	61.40	0	0.00	63.00	1	1,201	0.08%
2019/08/30	8.8	61.98	3	63.63	61.70	5.8	1,162	0.50%
2019/08/29	18	67.79	19	67.74	64.00	-1	1,091	-0.09%
2019/08/28	3	65.47	2	66.60	66.60	1	903	0.11%
2019/08/27	18	66.26	30	67.07	66.50	-12	872	-1.38%
2019/08/26	19	65.27	0	0.00	63.00	19	774	2.45%
2019/08/23	5	68.28	1	68.00	68.50	4	721	0.55%
2019/08/22	22	68.10	12	67.94	67.40	10	667	1.50%
2019/08/21	24	67.44	24	67.32	67.50	0	565	0.00%
2019/08/20	3	64.77	6	63.28	65.70	-3	416	-0.72%
2019/08/19	5	59.80	0	0.00	59.80	5	340	1.47%
2019/08/16	2	54.70	1	55.10	54.40	1	306	0.33%
2019/08/15	3	56.77	2	56.40	56.00	1	295	0.34%
2019/08/14	0	0.00	2	55.10	55.90	-2	266	-0.75%
2019/07/29	2	56.90	3	57.40	56.80	-1	262	-0.38%
2019/07/26	1	54.50	0	0.00	54.30	1	237	0.42%
2019/07/11	3	53.00	0	0.00	52.60	3	249	1.20%
2019/07/10	1	52.20	1	52.90	52.90	0	255	0.00%
2019/07/09	2	51.55	2	52.35	51.50	0	265	0.00%
2019/07/08	0	0.00	1	48.15	50.60	-1	249	-0.40%
2019/07/05	0	0.00	2	47.85	48.15	-2	250	-0.80%
2019/07/04	0	0.00	3	47.83	47.85	-3	256	-1.17%
2019/07/03	0	0.00	3	49.62	50.10	-3	269	-1.11%
2019/07/02	1	49.95	0	0.00	49.90	1	293	0.34%
2019/07/01	2	49.85	0	0.00	50.00	2	294	0.68%
2019/06/27	4	49.96	0	0.00	49.90	4	304	1.32%
2019/06/26	1	49.30	2	49.73	49.25	-1	306	-0.33%
2019/06/20	2	49.85	0	0.00	50.30	2	346	0.58%
2019/06/19	1	49.30	0	0.00	49.45	1	356	0.28%
2019/06/14	0	0.00	1	49.35	49.20	-1	450	-0.22%
2019/06/12	1	48.80	0	0.00	48.90	1	465	0.21%
2019/05/24	2	50.20	1	49.90	50.00	1	484	0.21%
2019/05/23	0	0.00	3	48.53	48.30	-3	483	-0.62%
2019/05/22	0	0.00	3	48.88	49.20	-3	483	-0.62%
2019/05/21	2	48.65	0	0.00	48.90	2	486	0.41%
2019/05/20	2	48.45	0	0.00	48.65	2	490	0.41%
2019/05/17	0	0.00	1	48.10	48.40	-1	494	-0.20%
2019/05/15	3	50.80	2	50.80	50.90	1	512	0.20%
2019/05/14	0	0.00	7	50.29	50.70	-7	538	-1.30%
2019/05/13	2	51.00	7	50.80	50.20	-5	544	-0.92%
2019/05/10	5	50.98	2	51.85	51.10	3	543	0.55%
2019/05/09	2	53.10	0	0.00	50.90	2	540	0.37%
2019/05/06	0	0.00	1	57.80	57.60	-1	534	-0.19%
2019/05/03	1	59.40	2	59.40	59.30	-1	532	-0.19%
2019/04/26	0	0.00	1	60.70	60.30	-1	559	-0.18%
2019/04/25	1	61.90	0	0.00	61.40	1	581	0.17%
2019/04/18	0	0.00	1	61.40	61.50	-1	635	-0.16%
2019/04/16	0	0.00	4	63.58	61.80	-4	751	-0.53%
2019/04/15	1	63.10	5	63.80	63.60	-4	778	-0.51%
2019/04/09	1	60.00	1	61.60	61.90	0	776	0.00%
2019/04/08	13	61.68	20	63.05	60.10	-7	766	-0.91%
2019/04/03	5	62.80	5	63.30	63.60	0	744	0.00%
2019/04/02	13	62.48	0	0.00	62.80	13	748	1.74%
2019/04/01	1.1	62.09	0	0.00	62.00	1.1	760	0.14%
2019/03/29	3	63.20	5	63.00	63.00	-2	757	-0.26%
2019/03/28	1	63.30	0	0.00	63.00	1	761	0.13%
2019/03/26	18	63.15	0	0.00	63.30	18	764	2.35%
2019/03/25	0	0.00	2	62.75	62.60	-2	778	-0.26%
2019/03/22	0	65.90	3	66.77	66.40	-3	784	-0.38%
2019/03/21	2	66.30	5	67.92	67.00	-3	790	-0.38%
2019/03/20	7	67.37	5	66.74	67.30	2	795	0.25%
2019/03/19	2	64.45	8	65.34	64.00	-6	768	-0.78%
2019/03/18	7	62.70	3	63.17	63.50	4	755	0.53%
2019/03/15	2	61.30	0	0.00	61.30	2	745	0.27%
2019/03/13	0	0.00	1	61.70	61.70	-1	765	-0.13%
2019/03/12	0	0.00	1	61.60	61.60	-1	780	-0.13%
2019/03/11	0	0.00	1	61.90	61.90	-1	791	-0.13%
2019/03/08	1	62.50	1	62.50	62.50	0	795	0.00%
2019/03/06	1	61.50	3	62.23	61.50	-2	791	-0.25%
2019/03/05	2	62.70	14	62.88	62.10	-12	793	-1.51%
2019/03/04	8	62.13	0	0.00	62.90	8	794	1.01%
2019/02/27	8	61.60	7	61.47	61.60	1	794	0.13%
2019/02/26	4	63.05	5	61.70	62.10	-1	793	-0.13%
2019/02/25	9	62.87	3	63.00	62.80	6	791	0.76%
2019/02/22	1	63.10	2	62.60	62.60	-1	790	-0.13%
2019/02/21	6	63.28	1	63.30	63.30	5	788	0.63%
2019/02/20	1	64.40	3	63.67	63.10	-2	787	-0.25%
2019/02/19	1	64.90	2	64.00	63.80	-1	785	-0.13%
2019/02/15	0	0.00	1	66.60	64.80	-1	776	-0.13%
2019/02/14	5	65.30	4	64.80	64.40	1	763	0.13%
2019/02/13	2	64.35	41	64.16	64.30	-39	753	-5.18%
2019/02/12	0	0.00	26	61.73	62.20	-26	726	-3.58%
2019/02/11	0	0.00	9	60.06	60.00	-9	718	-1.25%
2019/01/30	0	0.00	15	59.64	59.50	-15	715	-2.10%
2019/01/28	14	59.79	0	0.00	59.30	14	709	1.97%
2019/01/25	1.2	61.96	1	63.00	61.80	0.2	693	0.04%
2019/01/24	13	62.31	0	0.00	62.80	13	688	1.89%
2019/01/23	59	61.84	1	63.60	61.90	58	685	8.46%
2019/01/22	4	65.00	5	64.40	64.20	-1	666	-0.15%
2019/01/21	0	65.10	0	0.00	65.10	0	660	0.00%
2019/01/18	2	65.45	1	64.90	64.80	1	655	0.15%
2019/01/17	0	0.00	4	69.03	66.20	-4	644	-0.62%
2019/01/16	1	66.60	2	66.70	67.10	-1	614	-0.16%
2019/01/15	5	66.94	0	0.00	66.70	5	607	0.82%
2019/01/14	1	67.00	0	0.00	67.20	1	600	0.17%
2019/01/10	1	67.30	7	67.03	67.80	-6	566	-1.06%
2019/01/09	8	67.99	14	67.89	68.30	-6	542	-1.11%
2019/01/08	35	67.05	20	67.17	67.80	15	512	2.93%
2019/01/02	0.3	61.10	13	63.09	61.00	-12.7	373	-3.39%
2018/12/28	1	59.90	4	60.03	60.90	-3	358	-0.84%
2018/12/27	16	59.48	1	59.50	59.40	15	350	4.28%
2018/12/26	3	57.30	0	0.00	58.00	3	345	0.87%
2018/12/24	0	0.00	5	61.24	60.90	-5	334	-1.50%
2018/12/21	4	58.85	0	0.00	59.90	4	314	1.27%
2018/12/20	3	58.60	13	59.44	57.80	-10	308	-3.24%
2018/12/19	14	57.26	0	0.00	58.00	14	294	4.75%
2018/12/18	1	58.80	0	0.00	58.50	1	280	0.36%
2018/12/17	1	62.40	2	62.75	62.10	-1	263	-0.38%
2018/12/14	1	62.00	1	63.10	62.10	0	247	0.00%
2018/12/13	1	62.50	1	63.00	61.30	0	231	0.00%
2018/12/12	0	0.00	1	59.80	60.00	-1	200	-0.50%
2018/12/07	1	58.00	2	58.00	57.50	-1	177	-0.56%
2018/12/06	4	60.18	1	59.20	56.80	3	174	1.72%
2018/12/05	1	56.80	4	57.88	58.40	-3	160	-1.87%
2018/12/04	0	0.00	2	54.60	55.80	-2	152	-1.31%
2018/12/03	2	52.20	0	0.00	53.80	2	149	1.33%
2018/11/28	0.9	55.00	2	51.55	51.40	-1.1	144	-0.74%
2018/11/27	2	49.08	0	0.00	51.20	2	142	1.40%
2018/11/23	0	0.00	1	48.60	48.25	-1	142	-0.70%
2018/11/22	1	48.85	1	48.40	48.50	0	142	0.00%
2018/11/21	0	0.00	3	48.05	48.00	-3	141	-2.13%
2018/11/19	3	47.85	0	0.00	47.90	3	144	2.08%
2018/11/16	1	47.65	1	47.90	47.45	0	143	0.00%
2018/11/09	1	47.45	1	47.70	47.30	0	152	0.00%
2018/11/06	0	0.00	5	46.77	46.55	-5	167	-2.98%
2018/11/05	0	0.00	2	46.85	46.85	-2	168	-1.19%
2018/11/02	3	47.28	1	47.45	46.80	2	170	1.17%
2018/11/01	4	46.50	0	0.00	46.70	4	169	2.36%
2018/10/31	1	45.00	0	0.00	45.85	1	169	0.59%
2018/10/30	1	44.15	0	0.00	44.10	1	169	0.59%
2018/10/24	0	0.00	2	46.73	46.50	-2	179	-1.11%
2018/10/22	1	46.70	0	0.00	46.75	1	180	0.55%
2018/10/19	1	44.85	1	44.45	45.05	0	178	0.00%
2018/10/18	1	45.05	0	0.00	45.00	1	179	0.56%
2018/10/16	0	0.00	9	44.90	44.55	-9	184	-4.87%
2018/10/15	6	43.01	0	0.00	43.20	6	185	3.23%
2018/10/12	3	42.75	0	0.00	42.75	3	189	1.58%
2018/10/11	0	0.00	6	42.90	42.30	-6	193	-3.10%
2018/10/09	0	0.00	2	46.58	46.30	-2	191	-1.05%
2018/10/08	3	45.83	0	0.00	45.70	3	199	1.51%
2018/10/05	0	0.00	7	47.33	45.05	-7	223	-3.13%
2018/10/04	0	0.00	5	48.23	48.25	-5	225	-2.22%
2018/10/03	0	0.00	8	48.48	48.30	-8	229	-3.49%
2018/08/22	0	0.00	5	55.22	55.30	-5	302	-1.65%
2018/08/21	0	0.00	1	54.80	55.00	-1	306	-0.33%
2018/08/20	0	0.00	1	54.40	54.90	-1	311	-0.32%
2018/08/17	5	54.00	0	0.00	54.00	5	319	1.56%
2018/08/16	2	56.40	0	0.00	56.30	2	319	0.63%
2018/08/09	1	62.90	0	0.00	62.90	1	331	0.30%
2018/08/07	0	0.00	0.5	63.40	63.40	-0.5	336	-0.15%
2018/08/06	0	0.00	1	63.80	63.80	-1	346	-0.29%
2018/08/01	0	0.00	1	64.80	64.20	-1	398	-0.25%
2018/07/30	0	0.00	1	63.30	63.20	-1	399	-0.25%
2018/07/27	1	63.80	0	0.00	63.80	1	405	0.25%
2018/07/24	2	65.10	0	0.00	64.50	2	409	0.49%
2018/07/23	1	63.60	0	0.00	63.50	1	409	0.24%
2018/07/20	2	64.80	0	0.00	64.80	2	413	0.48%
2018/07/19	2	65.20	1	65.20	65.00	1	416	0.24%
2018/07/18	2	64.90	0	0.00	64.30	2	422	0.47%
2018/07/16	2	64.70	2	64.75	64.80	0	426	0.00%
2018/07/13	4	65.85	3	64.30	65.70	1	419	0.24%
2018/07/12	0	0.00	10	60.45	60.60	-10	398	-2.51%
2018/07/03	0	0.00	5	65.80	65.30	-5	431	-1.16%
2018/07/02	0	0.00	2	66.70	65.60	-2	437	-0.46%
2018/06/28	1	65.20	0	0.00	65.20	1	438	0.23%
2018/06/26	1	65.80	0	0.00	66.40	1	449	0.22%
2018/06/12	2	70.40	2	71.30	70.10	0	508	0.00%
2018/05/23	4	69.00	0	0.00	68.90	4	783	0.51%
2018/05/22	0	0.00	4	70.90	70.60	-4	791	-0.51%
2018/05/14	0	0.00	6	66.50	66.40	-6	977	-0.61%
2018/05/11	1	67.80	2	69.00	67.40	-1	1,021	-0.10%
2018/05/10	0	0.00	1	68.50	68.70	-1	1,154	-0.09%
2018/05/09	13	69.52	0	0.00	67.30	13	1,265	1.03%
2018/05/04	1	72.60	1	72.00	71.50	0	1,554	0.00%
2018/04/27	0	0.00	5	72.40	72.80	-5	1,804	-0.28%
2018/04/23	0	0.00	13	77.09	76.40	-13	1,876	-0.69%
2018/04/19	0	0.00	12	78.93	79.00	-12	1,901	-0.63%
2018/04/18	0	0.00	7	78.33	78.60	-7	1,910	-0.37%
2018/04/17	1	78.60	10	78.80	78.20	-9	1,909	-0.47%
2018/04/11	0	0.00	20	83.75	82.50	-20	1,933	-1.03%
2018/04/09	0	80.90	0	0.00	79.60	0	1,918	0.00%
2018/03/31	5	81.00	0	0.00	80.80	5	1,910	0.26%
2018/03/30	0	0.00	1	82.50	80.90	-1	1,908	-0.05%
2018/03/28	1	79.80	0	0.00	79.80	1	1,900	0.05%
2018/03/26	0	0.00	6	80.30	80.20	-6	1,893	-0.32%
2018/03/22	5	82.50	7	84.89	82.40	-2	1,881	-0.11%
2018/03/21	0	0.00	7	82.86	84.10	-7	1,868	-0.37%
2018/03/20	0	0.00	6	81.53	82.60	-6	1,853	-0.32%
2018/03/16	0	0.00	3	83.50	81.90	-3	1,865	-0.16%
2018/03/15	0	0.00	6	83.63	83.10	-6	1,857	-0.32%
2018/03/14	0	0.00	1	83.10	83.50	-1	1,857	-0.05%
2018/03/13	1	84.00	4	83.75	83.00	-3	1,848	-0.16%
2018/03/12	2	85.05	1	84.30	83.30	1	1,841	0.05%
2018/03/09	0	0.00	1	85.50	85.50	-1	1,814	-0.06%
2018/03/08	5	84.90	3	84.47	83.50	2	1,791	0.11%
2018/03/07	1	84.80	5	83.60	84.80	-4	1,754	-0.23%
2018/03/06	0	0.00	55	82.68	82.50	-55	1,699	-3.24%
2018/03/05	0	0.00	1	81.70	81.30	-1	1,693	-0.06%
2018/03/02	2	81.90	0	0.00	81.30	2	1,697	0.12%
2018/02/27	1	84.20	7	83.79	82.50	-6	1,694	-0.35%
2018/02/26	13	84.45	9	84.16	83.50	4	1,692	0.24%
2018/02/23	0	0.00	1	81.30	81.70	-1	1,710	-0.06%
2018/02/22	0	0.00	8	80.50	80.20	-8	1,702	-0.47%
2018/02/21	1	78.20	1	79.40	79.70	0	1,702	0.00%
2018/02/12	2	76.50	0	0.00	76.60	2	1,691	0.12%
2018/02/09	17	74.39	1	76.50	76.30	16	1,686	0.95%
2018/02/08	0	0.00	5	79.48	79.20	-5	1,666	-0.30%
2018/02/07	6	81.03	4	80.75	80.40	2	1,641	0.12%
2018/02/06	3	80.53	12	77.58	78.00	-9	1,615	-0.56%
2018/02/05	1	85.30	4	85.60	85.00	-3	1,552	-0.19%
2018/02/02	39	89.34	3	91.27	89.10	36	1,506	2.39%
2018/02/01	38	89.35	30	91.31	91.90	8	1,393	0.57%
2018/01/31	25	89.44	12	89.99	89.00	13	1,301	1.00%
2018/01/30	7	86.36	1	86.00	85.50	6	1,067	0.56%
2018/01/29	17	88.52	1.1	87.53	87.10	15.9	1,057	1.50%
2018/01/26	14	88.89	10	86.94	88.00	4	1,210	0.33%
2018/01/25	7	83.30	2	83.95	83.70	5	1,113	0.45%
2018/01/24	8	83.89	1	82.00	82.80	7	1,096	0.64%
2018/01/23	0	0.00	12	85.25	84.50	-12	1,075	-1.12%
2018/01/22	12	81.33	0	0.00	83.70	12	1,022	1.17%
2018/01/17	1	79.90	1	79.10	78.90	0	978	0.00%
2018/01/16	0	0.00	1	79.60	79.60	-1	1,005	-0.10%
2018/01/15	0	0.00	1	81.20	80.60	-1	1,026	-0.10%
2018/01/09	2	79.80	1	79.30	78.60	1	1,027	0.10%
2018/01/08	2	77.60	0	0.00	77.10	2	1,003	0.20%
2018/01/05	0	0.00	1	77.70	77.50	-1	1,004	-0.10%
2018/01/03	1	76.70	0	0.00	76.80	1	1,002	0.10%