撼訊 (6150)-華南永昌-中正券商分點個股進出

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:13:35(已收盤)

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

撼訊 (6150)籌碼相關－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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
2024/04/23	1	78.40	0	0.00	78.40	1	1,603	0.06%
2024/04/19	2	79.80	3	79.30	79.00	-1	1,605	-0.06%
2024/04/18	0	0.00	1	82.80	82.30	-1	1,618	-0.06%
2024/04/16	1	82.70	2	83.20	82.00	-1	1,647	-0.06%
2024/04/15	1	87.00	0	0.00	86.50	1	1,646	0.06%
2024/04/12	1	89.20	0	0.00	89.00	1	1,646	0.06%
2024/04/11	0	0.00	0.2	90.39	88.90	-0.2	1,647	-0.01%
2024/04/10	0	90.90	2	89.70	89.40	-2	1,655	-0.12%
2024/04/09	0	90.60	0	0.00	90.20	0	1,665	0.00%
2024/04/08	0	91.20	0	0.00	90.80	0	1,675	0.00%
2024/04/03	0	91.40	0	0.00	92.00	0	1,680	0.00%
2024/04/02	10	92.39	8	91.65	92.00	2	1,687	0.12%
2024/04/01	3	91.40	3	91.50	91.50	0	1,676	0.00%
2024/03/29	2	91.70	2	92.10	90.80	0	1,672	0.00%
2024/03/27	0	90.10	0	0.00	89.90	0	1,660	0.00%
2024/03/26	6	91.87	6	92.00	90.60	0	1,662	0.00%
2024/03/25	1	89.10	1	89.10	89.10	0	1,627	0.00%
2024/03/22	2	88.75	2	88.45	88.50	0	1,638	0.00%
2024/03/20	1	87.50	1	87.70	87.50	0	1,649	0.00%
2024/03/19	1	91.30	0	0.00	90.90	1	1,654	0.06%
2024/03/18	2	91.95	2	91.75	92.00	0	1,711	0.00%
2024/03/15	4	92.23	4	91.65	91.20	0	1,716	0.00%
2024/03/14	5	95.06	5	94.40	93.80	0	1,727	0.00%
2024/03/13	5	99.48	5	96.20	95.60	0	1,750	0.00%
2024/03/12	5	99.70	14	101.64	100.00	-9	1,864	-0.48%
2024/03/11	2	93.35	2	93.90	94.10	0	1,971	0.00%
2024/03/08	2	93.85	1	93.90	93.50	1	2,133	0.05%
2024/03/07	4	100.93	4	97.38	96.80	0	2,132	0.00%
2024/03/06	4	100.00	6.1	99.51	98.70	-2.1	2,075	-0.10%
2024/03/05	9.1	100.09	11	100.45	98.80	-1.9	2,055	-0.09%
2024/03/04	3	95.80	4	95.55	94.60	-1	1,941	-0.05%
2024/03/01	7	98.27	7	99.40	96.00	0	1,910	0.00%
2024/02/29	1	96.90	5	96.76	99.70	-4	1,729	-0.23%
2024/02/27	6	94.47	7	92.81	90.70	-1	1,703	-0.06%
2024/02/26	2	90.70	0	0.00	91.20	2	1,702	0.12%
2024/02/23	1	90.80	0	0.00	91.00	1	1,716	0.06%
2024/02/22	3	91.90	0	0.00	91.60	3	1,769	0.17%
2024/02/21	4	93.43	1	93.01	93.00	3	1,776	0.17%
2024/02/20	3	93.40	6	94.13	94.20	-3	1,778	-0.17%
2024/02/19	1	94.70	2	95.35	95.00	-1	1,810	-0.06%
2024/02/16	4	92.70	7	93.79	93.90	-3	1,813	-0.17%
2024/02/15	16	94.87	17	92.39	91.90	-1	1,817	-0.06%
2024/02/05	8	90.85	8	90.53	90.30	0	1,804	0.00%
2024/02/02	1	89.00	1	89.70	89.70	0	1,848	0.00%
2024/01/31	3	87.00	4	88.60	88.30	-1	2,094	-0.05%
2024/01/30	0	86.50	0	0.00	86.60	0	2,103	0.00%
2024/01/25	0	0.00	4	85.73	85.70	-4	2,206	-0.18%
2024/01/22	0	88.20	2	87.10	87.30	-2	2,379	-0.08%
2024/01/19	0	0.00	5	84.72	85.00	-5	2,427	-0.21%
2024/01/16	0.1	87.50	0	0.00	87.00	0.1	2,909	0.00%
2024/01/15	0	0.00	2	88.40	88.50	-2	2,950	-0.07%
2024/01/12	8	89.95	4	88.00	88.00	4	2,967	0.13%
2024/01/11	0	90.70	4	89.60	91.50	-4	2,959	-0.13%
2024/01/10	0	0.00	1	87.50	86.90	-1	2,970	-0.03%
2024/01/09	2	88.80	2	90.05	88.80	0	3,004	0.00%
2024/01/08	2	89.10	0	0.00	87.80	2	3,015	0.07%
2024/01/04	5	90.20	4	89.08	89.00	1	3,134	0.03%
2024/01/03	3	91.63	5	91.54	91.20	-2	3,229	-0.06%
2024/01/02	2	91.15	21	91.49	91.90	-19	3,259	-0.58%
2023/12/28	0	0.00	2	92.55	90.70	-2	3,277	-0.06%
2023/12/27	1	90.80	1	91.50	90.70	0	3,275	0.00%
2023/12/26	0	90.80	1	91.60	90.70	-1	3,281	-0.03%
2023/12/25	2	90.70	0	0.00	90.30	2	3,288	0.06%
2023/12/22	0	0.00	1	92.40	91.60	-1	3,294	-0.03%
2023/12/20	0	0.00	2	92.20	91.80	-2	3,318	-0.06%
2023/12/19	6	91.33	2	91.40	91.40	4	3,347	0.12%
2023/12/18	2	92.20	2	91.60	91.60	0	3,402	0.00%
2023/12/15	3	92.80	0	0.00	92.10	3	3,433	0.09%
2023/12/14	1	93.50	2	93.75	93.40	-1	3,552	-0.03%
2023/12/13	29	93.04	35	93.75	93.40	-6	3,606	-0.17%
2023/12/12	5	92.20	3	91.20	91.20	2	3,550	0.06%
2023/12/11	16	92.40	6	93.23	92.30	10	3,545	0.28%
2023/12/08	22	95.60	20.1	94.26	93.00	1.9	3,522	0.05%
2023/12/07	12	97.83	3	99.33	95.10	9	3,481	0.26%
2023/12/06	18.1	98.55	37	99.08	101.50	-18.9	3,333	-0.57%
2023/12/05	20	95.60	23	95.21	92.70	-3	3,102	-0.10%
2023/12/04	7	94.00	13	96.40	93.80	-6	2,926	-0.21%
2023/12/01	7	93.44	0	0.00	93.40	7	2,885	0.24%
2023/11/30	31	95.04	24	95.98	94.30	7	2,879	0.24%
2023/11/29	23	92.46	34	93.60	94.00	-11	2,826	-0.39%
2023/11/28	3	89.23	12	89.93	91.00	-9	2,777	-0.32%
2023/11/27	5	88.10	2	89.35	88.00	3	2,773	0.11%
2023/11/24	11	90.44	2	89.10	89.10	9	2,784	0.32%
2023/11/22	3	91.80	0	0.00	91.70	3	2,752	0.11%
2023/11/21	13	95.45	20	94.56	92.90	-7	2,740	-0.26%
2023/11/20	4	92.20	3	92.47	91.50	1	2,690	0.04%
2023/11/17	8	91.60	2.2	92.00	91.40	5.9	2,676	0.22%
2023/11/16	12	93.02	11	93.61	92.20	1	2,670	0.04%
2023/11/15	18	92.12	23	93.24	92.60	-5	2,632	-0.19%
2023/11/14	3	93.37	5	93.94	92.80	-2	2,617	-0.08%
2023/11/13	5.1	92.64	8	93.50	93.50	-3	2,600	-0.11%
2023/11/10	14	93.15	9	92.90	92.60	5	2,582	0.19%
2023/11/09	13.1	95.24	30	94.58	93.50	-16.9	2,520	-0.67%
2023/11/08	3	91.17	5	91.84	90.90	-2	2,279	-0.09%
2023/11/07	4	90.95	4	92.30	91.00	0	2,275	0.00%
2023/11/06	17	90.63	4	90.80	90.80	13	2,260	0.58%
2023/11/03	31	91.96	14	91.37	90.60	17	2,269	0.75%
2023/11/02	1	92.80	2	94.20	92.80	-1	2,260	-0.04%
2023/11/01	5	90.70	8	91.21	91.30	-3	2,207	-0.14%
2023/10/31	9	91.64	15	91.36	90.40	-6	2,161	-0.28%
2023/10/30	17	88.64	1	88.20	87.50	16	2,088	0.77%
2023/10/27	10	89.87	7	90.40	90.40	3	2,074	0.14%
2023/10/26	36	93.25	30	94.17	92.70	6	2,032	0.30%
2023/10/25	15	92.17	26	93.66	91.30	-11	1,891	-0.58%
2023/10/24	120	92.09	98	94.04	90.70	22	1,803	1.22%	大買/
2023/10/23	5	84.04	5	89.26	89.60	0	1,561	0.00%
2023/10/20	4	83.50	4	83.80	81.50	0	1,552	0.00%
2023/10/17	1	86.80	2	86.45	88.30	-1	2,042	-0.05%
2023/10/16	0	0.00	2.2	85.40	84.20	-2.2	2,088	-0.11%
2023/10/13	6	88.25	8	87.78	87.10	-2	2,280	-0.09%
2023/10/12	55	90.19	48	90.70	90.60	7	2,289	0.31%
2023/10/11	2	90.35	2	89.35	89.20	0	2,333	0.00%
2023/10/06	2.1	85.85	2.1	85.34	84.80	0	2,265	0.00%
2023/10/05	0.1	82.50	0	0.00	84.00	0.1	2,240	0.00%
2023/10/04	0.1	80.29	1	79.20	80.20	-1	2,216	-0.04%
2023/10/03	0.1	83.00	0	0.00	81.50	0.1	2,209	0.00%
2023/09/21	4	86.00	4	84.50	85.00	0	2,166	0.00%
2023/09/19	0	0.00	2	89.15	86.00	-2	2,080	-0.10%
2023/09/18	6	83.45	3	83.60	86.10	3	1,968	0.15%
2023/09/15	2	78.45	3	78.67	78.40	-1	1,902	-0.05%
2023/09/13	0	0.00	3	77.07	77.30	-3	1,892	-0.16%
2023/09/12	2	75.60	1	76.20	76.90	1	1,898	0.05%
2023/09/11	3	76.60	5	76.80	76.00	-2	1,907	-0.10%
2023/09/08	2	74.90	0	0.00	73.90	2	1,895	0.11%
2023/09/07	2	75.90	0	0.00	75.10	2	1,944	0.10%
2023/09/05	1	75.40	0	0.00	77.40	1	2,161	0.05%
2023/08/18	1	77.30	2	77.80	76.70	-1	2,610	-0.04%
2023/08/16	0	0.00	1	74.30	74.40	-1	2,580	-0.04%
2023/08/15	1	73.60	0	0.00	73.70	1	2,575	0.04%
2023/08/14	1	72.60	0	0.00	72.40	1	2,583	0.04%
2023/08/09	7	80.24	7	78.60	78.60	0	2,537	0.00%
2023/08/08	0	0.00	2	79.75	78.80	-2	2,505	-0.08%
2023/08/01	1	88.00	0	0.00	88.50	1	2,435	0.04%
2023/07/31	13	93.72	5	94.38	91.40	8	2,426	0.33%
2023/07/28	1	99.20	0	0.00	97.00	1	2,406	0.04%
2023/07/27	2	97.70	1	99.20	98.80	1	2,395	0.04%
2023/07/26	1	99.70	0	0.00	99.00	1	2,384	0.04%
2023/07/25	0	101.50	0	0.00	101.50	0	2,374	0.00%
2023/07/24	2	111.00	1	112.00	109.50	1	2,343	0.04%
2023/07/21	9	110.83	8.1	110.80	113.50	0.9	2,319	0.04%
2023/07/20	53	108.76	54	106.74	109.00	-1	2,142	-0.05%
2023/07/19	1	99.50	12	99.25	104.00	-11	1,792	-0.61%
2023/07/18	10.3	104.10	4	99.18	94.70	6.3	1,715	0.37%
2023/07/17	0	0.00	3	96.10	97.40	-3	1,513	-0.20%
2023/07/14	10	87.11	13	87.34	88.60	-3	1,466	-0.20%
2023/07/13	5	81.40	4	80.65	80.60	1	1,340	0.07%
2023/07/12	2	77.85	3	80.30	77.50	-1	1,301	-0.08%
2023/07/11	1	78.40	0	0.00	78.20	1	1,287	0.08%
2023/07/07	4	76.45	3	76.60	76.60	1	1,336	0.07%
2023/07/06	1	78.90	0	0.00	78.90	1	1,332	0.08%
2023/07/04	1	79.70	1	80.70	80.40	0	1,324	0.00%
2023/07/03	0	0.00	3	80.60	80.10	-3	1,321	-0.23%
2023/06/29	2	77.15	2	77.85	77.80	0	1,305	0.00%
2023/06/27	1	77.00	0	0.00	76.50	1	1,313	0.08%
2023/06/26	1	79.80	0	0.00	79.50	1	1,305	0.08%
2023/06/21	1	81.00	9	80.38	80.50	-8	1,294	-0.62%
2023/06/20	4	79.35	0	0.00	79.00	4	1,283	0.31%
2023/06/19	1	79.00	0	0.00	79.10	1	1,283	0.08%
2023/06/16	1	79.60	0	0.00	79.30	1	1,288	0.08%
2023/06/15	0	0.00	0.1	80.60	79.20	-0.1	1,288	-0.01%
2023/06/14	1	81.79	1	80.80	80.50	0	1,269	0.00%
2023/06/13	5	83.40	8	84.75	83.50	-3	1,248	-0.24%
2023/06/12	10	82.88	0	0.00	82.20	10	1,203	0.83%
2023/06/09	5.1	82.45	4	82.95	82.50	1.1	1,141	0.09%
2023/06/07	2	82.55	3.2	80.63	80.00	-1.2	1,044	-0.11%
2023/06/06	1.1	79.85	0	0.00	80.10	1.1	1,003	0.11%
2023/06/05	0.1	83.16	0	0.00	81.70	0.1	995	0.01%
2023/06/02	3	82.40	8	81.91	83.00	-5	966	-0.52%
2023/06/01	1	79.80	0	0.00	79.10	1	908	0.11%
2023/05/31	19	80.20	20	80.36	81.50	-1	897	-0.11%
2023/05/30	17	80.71	27	82.05	80.00	-10	812	-1.23%
2023/05/29	7	76.16	7	76.36	76.00	0	656	0.00%
2023/05/26	3	75.10	3	74.43	73.60	0	697	0.00%
2023/05/25	2	72.80	2	71.90	71.60	0	733	0.00%
2023/05/19	1	71.40	1	72.60	70.80	0	766	0.00%
2023/05/05	2	72.10	4	72.60	71.90	-2	953	-0.21%
2023/04/20	2	73.20	0	0.00	73.20	2	1,545	0.13%
2023/04/19	10	75.60	0	0.00	75.00	10	1,560	0.64%
2023/04/14	0	0.00	0	77.15	76.80	0	1,665	0.00%
2023/04/12	0	80.40	10	80.80	78.70	-10	1,831	-0.55%
2023/04/06	0	77.10	0	0.00	78.30	0	1,891	0.00%
2023/03/31	3	76.70	3	76.90	76.90	0	1,899	0.00%
2023/03/27	0	77.90	0	0.00	77.90	0	2,197	0.00%
2023/03/20	1	75.90	0	0.00	75.80	1	2,998	0.03%
2023/03/17	2	73.80	2	74.50	74.10	0	3,002	0.00%
2023/03/15	2	75.70	2	75.80	75.50	0	3,026	0.00%
2023/03/14	2	76.30	2	77.35	75.10	0	3,078	0.00%
2023/03/10	10	73.80	2	75.05	73.80	8	3,162	0.25%
2023/03/09	1	77.30	0	0.00	77.30	1	3,202	0.03%
2023/03/08	0	0.00	1	78.30	77.90	-1	3,213	-0.03%
2023/03/06	0	0.00	0.1	78.20	78.60	-0.1	3,234	0.00%
2023/03/03	3	79.00	0.1	78.80	78.70	3	3,301	0.09%
2023/03/01	0	0.00	2	78.90	79.00	-2	3,355	-0.06%
2023/02/23	35.1	80.66	33	81.18	81.40	2.1	3,310	0.06%
2023/02/22	3	78.63	1	78.20	78.20	2	3,313	0.06%
2023/02/21	0	0.00	0.1	80.70	80.50	-0.1	3,332	0.00%
2023/02/17	0.1	81.00	0	0.00	81.00	0.1	3,483	0.00%
2023/02/16	8.1	81.75	7	81.91	80.40	1.1	3,496	0.03%
2023/02/13	1	78.20	2	78.45	78.00	-1	3,612	-0.03%
2023/02/10	0.1	78.60	0.2	77.70	77.10	-0.1	3,883	0.00%
2023/02/09	0	0.00	1	79.50	79.30	-1	3,947	-0.03%
2023/02/03	2	79.60	0	0.00	79.00	2	4,031	0.05%
2023/02/02	5.1	80.90	6	81.65	81.60	-1	4,143	-0.02%
2023/02/01	2.1	80.09	3.2	81.23	80.10	-1.1	4,192	-0.03%
2023/01/31	1.2	80.33	1	79.90	81.10	0.2	4,627	0.00%
2023/01/30	6	80.53	22	81.60	80.80	-16	4,860	-0.33%
2023/01/16	29	75.72	27	74.51	75.70	2	4,832	0.04%
2023/01/13	2	75.30	2	74.70	73.30	0	4,796	0.00%
2023/01/10	1	73.70	1	73.10	73.10	0	4,914	0.00%
2023/01/09	1	74.40	0	0.00	74.70	1	4,901	0.02%
2023/01/06	0	0.00	1	73.00	73.80	-1	4,884	-0.02%
2023/01/05	6	75.03	1	72.80	73.10	5	4,880	0.10%
2023/01/04	1	72.60	1	72.40	74.20	0	4,830	0.00%
2023/01/03	6	74.52	6	72.82	72.50	0	4,789	0.00%
2022/12/29	1	72.10	0	0.00	70.40	1	4,615	0.02%
2022/12/27	0	73.00	0	0.00	72.80	0	4,549	0.00%
2022/12/22	1	72.20	1	71.90	73.00	0	4,515	0.00%
2022/12/20	12	80.29	2	76.45	72.40	10	4,463	0.22%
2022/12/19	1	77.89	1	77.20	77.40	0	4,277	0.00%
2022/12/16	134	79.47	132	79.62	78.90	2	4,234	0.05%	大買/大賣/
2022/12/15	139	78.12	141	76.16	81.00	-2	4,075	-0.05%	大買/大賣/
2022/12/14	0	0.00	15	74.20	74.20	-15	3,547	-0.42%
2022/12/07	1	67.10	0	0.00	64.90	1	3,412	0.03%
2022/12/06	0	0.00	10	69.30	67.20	-10	3,419	-0.29%
2022/12/05	25	70.30	21	70.92	69.10	4	3,379	0.12%
2022/12/02	6	67.35	6	66.90	66.60	0	3,274	0.00%
2022/12/01	10	68.07	0	0.00	68.40	10	3,249	0.31%
2022/11/29	3	64.63	0	0.00	64.50	3	3,205	0.09%
2022/11/25	2	66.65	2	65.40	64.70	0	3,179	0.00%
2022/11/23	3	64.90	7	64.53	63.80	-4	3,103	-0.13%
2022/11/22	3	62.70	1	62.90	62.80	2	3,068	0.07%
2022/11/21	3	64.40	1	64.20	64.10	2	3,060	0.07%
2022/11/18	5	67.24	1	67.40	66.00	4	3,048	0.13%
2022/11/17	7	65.36	5	66.30	65.40	2	2,984	0.07%
2022/11/16	2	65.85	2	66.20	65.80	0	2,963	0.00%
2022/11/15	1	62.00	0	0.00	62.70	1	2,832	0.04%
2022/11/14	0	0.00	3	62.30	62.90	-3	2,819	-0.11%
2022/11/11	3	62.17	4	62.98	61.40	-1	2,801	-0.04%
2022/11/10	1	61.70	1	60.80	60.90	0	2,766	0.00%
2022/11/09	3	63.37	2	63.10	63.50	1	2,727	0.04%
2022/11/08	95	67.91	99	71.26	63.60	-4	2,648	-0.15%
2022/11/07	0	0.00	1	67.30	67.30	-1	2,379	-0.04%
2022/11/01	30	61.92	33	61.74	61.90	-3	2,270	-0.13%
2022/10/31	81	62.20	78	62.26	62.20	3	2,230	0.13%
2022/10/28	36	61.58	31	61.83	60.80	5	2,109	0.24%
2022/10/27	211	62.77	210	62.63	64.00	1	2,019	0.05%	大買/大賣/
2022/10/26	35	58.87	33	58.37	61.10	2	1,559	0.13%
2022/10/25	10	55.73	11	55.18	55.80	-1	1,306	-0.08%
2022/10/21	6	52.20	6	53.10	53.80	0	1,320	0.00%
2022/10/20	4	55.23	8	55.16	54.00	-4	1,310	-0.31%
2022/10/19	2	51.30	1	53.20	53.30	1	1,143	0.09%
2022/10/18	1	50.00	0	0.00	48.50	1	1,119	0.09%
2022/10/14	0	0.00	1	46.00	47.90	-1	1,177	-0.08%
2022/10/03	0	0.00	1	52.50	51.20	-1	1,461	-0.07%
2022/09/26	0	0.00	2	55.00	52.80	-2	1,469	-0.14%
2022/09/16	2	60.20	2	59.90	59.90	0	1,498	0.00%
2022/09/14	2	60.40	4	60.98	61.30	-2	1,512	-0.13%
2022/09/13	1	62.50	0	0.00	62.70	1	1,509	0.07%
2022/08/29	0	0.00	2	60.80	60.80	-2	1,531	-0.13%
2022/08/26	2	63.60	0	0.00	63.30	2	1,523	0.13%
2022/08/23	0	62.70	0	0.00	62.80	0	1,526	0.00%
2022/08/19	0	0.00	2	67.30	66.30	-2	1,548	-0.13%
2022/08/18	2	66.75	0	0.00	67.20	2	1,572	0.13%
2022/08/15	0	0.00	0	66.80	67.10	0	1,580	0.00%
2022/08/11	0	0.00	1.4	63.23	63.40	-1.4	1,546	-0.09%
2022/08/10	0	0.00	8	61.81	61.80	-8	1,538	-0.52%
2022/08/09	11	63.69	1	63.40	63.30	10	1,540	0.65%
2022/08/03	0	61.70	0	0.00	61.30	0	1,551	0.00%
2022/08/01	1	64.90	0	0.00	64.50	1	1,549	0.06%
2022/07/29	2	70.40	6	70.57	67.50	-4	1,534	-0.26%
2022/07/28	1	66.10	1	65.90	66.00	0	1,440	0.00%
2022/07/25	1	68.10	1	68.40	68.40	0	1,347	0.00%
2022/07/22	1	71.30	7	72.54	71.80	-6	1,323	-0.45%
2022/07/21	2	73.65	2	73.35	72.70	0	1,313	0.00%
2022/07/20	10	73.80	7	72.79	74.30	3	1,287	0.23%
2022/07/19	7	68.40	4	67.63	69.60	3	1,172	0.26%
2022/07/14	0	0.00	12	60.97	60.50	-12	1,093	-1.10%
2022/07/13	4	58.58	0	0.00	57.60	4	1,101	0.36%
2022/07/12	2	70.50	6	69.93	69.60	-4	1,101	-0.36%
2022/07/11	9	73.17	1	73.20	73.20	8	1,095	0.73%
2022/07/08	1	73.80	6	73.97	73.80	-5	1,110	-0.45%
2022/07/05	1	72.50	1	71.60	71.60	0	1,160	0.00%
2022/07/01	1	74.20	1	69.00	69.00	0	1,242	0.00%
2022/06/30	0	0.00	1	75.50	75.10	-1	1,224	-0.08%
2022/06/28	6	79.42	6	80.00	79.70	0	1,218	0.00%
2022/06/27	0	0.00	10	79.80	82.20	-10	1,224	-0.82%
2022/06/24	11	77.39	13	78.06	76.90	-2	1,227	-0.16%
2022/06/23	0	0.00	15	75.56	75.60	-15	1,246	-1.20%
2022/06/21	2	81.30	0	0.00	80.50	2	1,248	0.16%
2022/06/20	3	81.23	1	79.20	77.50	2	1,255	0.16%
2022/06/17	2	80.45	2	81.85	83.30	0	1,289	0.00%
2022/06/16	4	84.15	1	86.30	82.00	3	1,278	0.23%
2022/06/15	3	86.80	0	0.00	85.90	3	1,312	0.23%
2022/06/14	2	85.85	1	85.60	87.70	1	1,329	0.08%
2022/06/13	5	91.20	0	0.00	91.00	5	1,316	0.38%
2022/06/10	1	96.00	0	0.00	96.00	1	1,322	0.08%
2022/06/09	3	96.90	0	0.00	96.70	3	1,327	0.23%
2022/06/08	1	98.30	0	0.00	98.00	1	1,352	0.07%
2022/06/07	5	98.18	0	0.00	98.40	5	1,415	0.35%
2022/05/30	1	95.90	10	97.55	97.90	-9	1,476	-0.61%
2022/05/27	2	92.00	1	93.80	92.90	1	1,481	0.07%
2022/05/26	4	95.55	0	0.00	90.20	4	1,528	0.26%
2022/05/23	2	101.50	0	0.00	99.50	2	1,500	0.13%
2022/05/18	2	106.00	0	0.00	105.50	2	1,509	0.13%
2022/05/13	0	0.00	13	102.50	103.00	-13	1,523	-0.85%
2022/05/12	6	101.58	5	102.10	98.60	1	1,527	0.07%
2022/05/11	5	101.90	2	102.00	101.00	3	1,531	0.20%
2022/05/10	3	104.33	2	106.25	108.50	1	1,524	0.07%
2022/05/09	2	108.00	0	0.00	105.50	2	1,597	0.13%
2022/05/05	10	115.25	1	117.00	114.50	9	1,607	0.56%
2022/05/04	1	110.50	5	113.00	114.00	-4	1,602	-0.25%
2022/05/03	1	113.00	1	113.50	112.00	0	1,603	0.00%
2022/04/29	4	112.50	4	113.88	111.00	0	1,622	0.00%
2022/04/28	3	109.67	3	109.00	109.00	0	1,614	0.00%
2022/04/27	3	109.50	6	108.33	109.50	-3	1,616	-0.19%
2022/04/26	4	110.63	1	110.50	111.00	3	1,597	0.19%
2022/04/25	1	117.50	0	0.00	110.50	1	1,578	0.06%
2022/04/22	1	123.50	0	0.00	122.50	1	1,556	0.06%
2022/04/21	0	0.00	1	126.50	127.00	-1	1,567	-0.06%
2022/04/20	1	124.50	1	126.50	125.50	0	1,577	0.00%
2022/04/19	1	125.50	1	126.50	123.00	0	1,572	0.00%
2022/04/18	1	126.00	2	123.00	122.00	-1	1,584	-0.06%
2022/04/15	2	121.50	0	0.00	121.00	2	1,577	0.13%
2022/04/14	1	126.00	1	125.00	125.00	0	1,619	0.00%
2022/04/13	0	0.00	2	123.50	124.50	-2	1,641	-0.12%
2022/04/12	2	120.75	1	122.50	123.00	1	1,650	0.06%
2022/04/11	7	123.43	0	0.00	120.00	7	1,643	0.43%
2022/04/07	9	136.67	0	135.13	133.00	9	1,619	0.56%
2022/04/01	10	148.00	4	147.50	147.50	6	1,612	0.37%
2022/03/31	0	0.00	3	149.83	149.00	-3	1,661	-0.18%
2022/03/30	0	152.50	22	150.18	149.50	-22	1,719	-1.28%
2022/03/29	0	155.00	0	0.00	151.50	0	1,800	0.00%
2022/03/28	0	0.00	15	154.30	153.50	-15	1,943	-0.77%
2022/03/25	1	150.00	0	0.00	149.00	1	1,942	0.05%
2022/03/24	1	150.00	0	0.00	149.00	1	2,008	0.05%
2022/03/23	3	150.83	1	152.00	152.00	2	2,056	0.10%
2022/03/22	20	147.33	6	147.00	151.00	14	2,090	0.67%
2022/03/21	0	155.67	1	155.00	155.00	-1	2,082	-0.05%
2022/03/18	1	158.00	0	0.00	154.50	1	2,141	0.05%
2022/03/17	1	154.00	6	156.00	156.00	-5	2,210	-0.23%
2022/03/15	1	150.50	1	152.50	149.00	0	2,562	0.00%
2022/03/11	6	148.08	1	150.00	151.50	5	2,786	0.18%
2022/03/10	3	155.50	12	158.63	154.00	-9	2,902	-0.31%
2022/03/09	1	145.50	1	146.00	147.00	0	3,099	0.00%
2022/03/08	11	144.59	12	146.79	143.50	-1	3,354	-0.03%
2022/03/07	7	147.86	0	0.00	149.00	7	3,454	0.20%
2022/03/03	3	163.83	0	0.00	161.00	3	3,668	0.08%
2022/03/02	21	165.33	20	162.00	165.50	1	3,729	0.03%
2022/03/01	10	163.00	17	163.71	163.00	-7	3,795	-0.18%
2022/02/25	10	154.00	10	146.40	152.50	0	3,772	0.00%
2022/02/24	6	146.08	0	0.00	145.00	6	3,774	0.16%
2022/02/23	11	152.00	11	150.77	152.00	0	3,782	0.00%
2022/02/22	29	150.93	0	0.00	149.00	29	3,817	0.76%
2022/02/21	2	156.00	0	0.00	156.00	2	3,844	0.05%
2022/02/18	10	158.50	10	154.25	158.50	0	3,905	0.00%
2022/02/17	5	159.00	5	160.50	158.50	0	3,959	0.00%
2022/02/16	5	160.00	5	159.10	160.00	0	4,008	0.00%
2022/02/14	0	0.00	1	151.50	154.00	-1	4,174	-0.02%
2022/02/10	10	164.00	10	163.75	164.00	0	4,495	0.00%
2022/02/09	44	164.42	39	165.78	166.00	5	4,773	0.10%
2022/02/08	0	0.00	2	157.75	163.00	-2	4,896	-0.04%
2022/02/07	0	0.00	20	151.08	148.50	-20	4,879	-0.41%
2022/01/26	5	150.00	0	0.00	148.00	5	4,906	0.10%
2022/01/25	2	147.50	2	148.75	146.50	0	4,957	0.00%
2022/01/24	0	0.00	16	142.28	152.00	-16	4,985	-0.32%
2022/01/20	5	158.00	0	0.00	158.00	5	5,060	0.10%
2022/01/19	0	0.00	3	160.17	161.50	-3	5,133	-0.06%
2022/01/17	2	165.00	0	0.00	166.50	2	5,461	0.04%
2022/01/14	21	159.00	21	158.00	160.50	0	5,632	0.00%
2022/01/12	1	164.50	0	0.00	165.00	1	5,997	0.02%
2022/01/11	0	0.00	1	170.00	165.00	-1	6,226	-0.02%
2022/01/10	2	169.00	0	0.00	172.00	2	6,410	0.03%
2022/01/07	2	163.50	1	166.50	171.00	1	6,516	0.02%
2022/01/06	2	168.25	1	168.50	168.50	1	6,568	0.02%
2022/01/05	2	180.00	1	177.50	176.00	1	6,550	0.02%
2022/01/03	6	180.50	0	0.00	179.00	6	6,602	0.09%
2021/12/30	3	177.17	0	0.00	178.50	3	6,679	0.04%
2021/12/29	5	176.00	1	176.00	177.00	4	6,686	0.06%
2021/12/28	3	179.67	0	0.00	179.00	3	6,666	0.05%
2021/12/27	3	183.00	7	183.86	181.00	-4	6,647	-0.06%
2021/12/24	2	188.25	3	190.00	187.50	-1	6,613	-0.02%
2021/12/23	15	188.03	9.1	190.15	187.00	5.9	6,564	0.09%
2021/12/22	14	190.00	16	190.00	186.50	-2	6,489	-0.03%
2021/12/21	0	0.00	1	182.00	184.00	-1	6,350	-0.02%
2021/12/20	2	184.00	0	0.00	179.00	2	6,333	0.03%
2021/12/17	4	183.00	3	181.17	183.00	1	6,255	0.02%
2021/12/16	0	0.00	7	183.50	181.00	-7	6,204	-0.11%
2021/12/15	2.1	180.43	1	181.50	183.50	1.1	6,175	0.02%
2021/12/14	0	0.00	5	180.60	180.50	-5	6,129	-0.08%
2021/12/13	5	184.70	6	184.67	182.00	-1	6,059	-0.02%
2021/12/10	126	196.21	132.1	190.97	182.00	-6.1	5,943	-0.10%	大買/大賣/
2021/12/09	5.1	193.89	12.1	195.92	195.00	-7	5,640	-0.12%
2021/12/08	0.1	193.50	0	0.00	190.00	0.1	5,559	0.00%
2021/12/07	33	190.48	38.1	190.49	190.00	-5.1	5,406	-0.09%
2021/12/06	22.4	184.27	27	186.52	193.00	-4.6	5,344	-0.09%
2021/12/03	83	189.50	51	188.15	191.50	32	5,293	0.60%
2021/12/02	36	184.26	20	179.65	183.50	16	5,077	0.32%
2021/12/01	5	172.90	5	172.80	177.00	0	4,987	0.00%
2021/11/30	2	171.50	3	173.33	175.50	-1	4,867	-0.02%
2021/11/26	7	165.86	16	161.97	160.50	-9	4,658	-0.19%
2021/11/25	10	165.20	3	164.50	161.50	7	4,575	0.15%
2021/11/24	2	162.25	10	162.15	162.00	-8	4,486	-0.18%
2021/11/23	1	155.50	5.1	155.49	155.00	-4.1	4,444	-0.09%
2021/11/22	1	157.00	0	0.00	158.00	1	4,446	0.02%
2021/11/19	0	0.00	1	159.00	159.00	-1	4,441	-0.02%
2021/11/18	16	159.81	11	155.55	156.50	5	4,460	0.11%
2021/11/16	4	159.50	12	158.33	157.50	-8	4,387	-0.18%
2021/11/15	6	166.42	2	163.75	163.50	4	4,333	0.09%
2021/11/12	12	165.79	14	163.21	164.50	-2	4,295	-0.05%
2021/11/11	17	165.76	17	164.06	163.00	0	4,223	0.00%
2021/11/10	43	166.05	39	166.06	163.00	4	4,140	0.10%
2021/11/09	28	171.64	23	169.09	166.50	5	4,040	0.12%
2021/11/08	20	164.55	19	164.37	163.50	1	3,798	0.03%
2021/11/05	5	157.40	35	158.11	160.00	-30	3,556	-0.84%
2021/11/03	3	148.50	1	148.50	148.00	2	3,460	0.06%
2021/11/02	11	147.73	0	0.00	146.00	11	3,572	0.31%
2021/11/01	0	0.00	1	154.00	154.00	-1	3,541	-0.03%
2021/10/29	3	155.50	11	154.91	150.00	-8	3,527	-0.23%
2021/10/28	13	148.54	2	149.50	150.00	11	3,518	0.31%
2021/10/27	8	155.00	7	153.50	155.50	1	3,532	0.03%
2021/10/26	2	166.25	1	168.50	157.50	1	3,489	0.03%
2021/10/25	5	172.70	4	172.88	175.00	1	3,305	0.03%
2021/10/22	10	165.90	26.2	164.37	171.50	-16.2	3,268	-0.50%
2021/10/21	51	171.86	47	177.26	166.50	4	3,297	0.12%
2021/10/20	18	168.61	16	173.84	168.50	2	3,144	0.06%
2021/10/19	31	166.97	21.6	167.45	168.50	9.4	3,000	0.31%
2021/10/18	1	165.00	12	166.71	168.50	-11	2,794	-0.39%
2021/10/15	7	153.50	4	151.75	154.00	3	2,589	0.12%
2021/10/14	3	147.17	10	148.00	145.00	-7	2,484	-0.28%
2021/10/12	0	0.00	2	139.50	135.00	-2	2,391	-0.08%
2021/10/07	4	135.00	2	138.00	136.50	2	2,337	0.09%
2021/10/06	0	0.00	18.1	127.58	128.00	-18.1	2,259	-0.80%
2021/10/01	18	120.92	16	124.31	119.50	2	2,252	0.09%
2021/09/30	0	0.00	10	123.50	122.50	-10	2,251	-0.44%
2021/09/29	15	117.00	0	0.00	116.00	15	2,283	0.66%
2021/09/28	10	124.25	0	0.00	121.00	10	2,314	0.43%
2021/09/22	1	126.50	1	126.50	132.00	0	2,370	0.00%
2021/09/08	12	137.88	3	136.50	134.50	9	2,680	0.34%
2021/09/07	5	145.50	7	146.07	146.50	-2	2,631	-0.08%
2021/09/06	15	149.70	15	156.03	144.00	0	2,650	0.00%
2021/09/02	2	147.50	1	147.50	144.00	1	2,678	0.04%
2021/09/01	3	145.67	1	146.50	145.00	2	2,756	0.07%
2021/08/26	1	150.00	0	0.00	145.50	1	2,946	0.03%
2021/08/25	1	148.50	1	147.50	147.50	0	2,939	0.00%
2021/08/24	1	151.50	10	149.10	147.00	-9	2,934	-0.31%
2021/08/23	3	143.33	0	0.00	146.50	3	2,878	0.10%
2021/08/17	3	138.83	0	0.00	134.50	3	2,838	0.11%
2021/08/13	0	0.00	1	137.00	137.50	-1	2,822	-0.04%
2021/08/11	20	141.45	1	144.00	140.50	19	2,988	0.64%
2021/08/10	0	0.00	2	155.25	150.50	-2	3,127	-0.06%
2021/08/09	2	161.50	1	162.00	157.50	1	3,156	0.03%
2021/08/06	10	169.70	15	166.40	157.00	-5	3,277	-0.15%
2021/08/05	5	162.20	1	162.00	161.50	4	3,235	0.12%
2021/08/03	10	163.00	0	0.00	163.00	10	3,431	0.29%
2021/08/02	7	158.14	16	158.41	160.00	-9	3,502	-0.26%
2021/07/30	0	0.00	1	153.00	153.00	-1	3,514	-0.03%
2021/07/29	0	0.00	3	144.00	146.00	-3	3,574	-0.08%
2021/07/28	3	142.67	0	0.00	141.00	3	3,635	0.08%
2021/07/27	26	152.10	21	162.86	140.50	5	3,679	0.14%
2021/07/26	5	153.80	16	155.09	156.00	-11	3,560	-0.31%
2021/07/23	0	0.00	1	144.00	142.00	-1	3,613	-0.03%
2021/07/22	6	143.50	10	144.50	139.00	-4	3,726	-0.11%
2021/07/21	13	138.77	13	137.88	137.50	0	3,798	0.00%
2021/07/20	10	146.25	0	0.00	143.50	10	3,875	0.26%
2021/07/19	4	147.00	4	144.50	144.50	0	3,955	0.00%
2021/07/15	0	0.00	2	136.00	141.00	-2	3,939	-0.05%
2021/07/14	1	140.00	1	138.00	135.50	0	3,935	0.00%
2021/07/13	0	140.00	0	0.00	140.00	0	3,923	0.00%
2021/07/12	1	150.00	2	146.75	145.00	-1	3,909	-0.03%
2021/07/09	2	147.00	2	147.50	147.00	0	3,898	0.00%
2021/07/08	1	151.93	1.2	149.00	149.00	-0.1	3,900	0.00%
2021/07/07	2.2	148.63	2.1	150.27	150.50	0	3,900	0.00%
2021/07/06	17	149.03	17.1	154.51	151.00	-0.1	3,899	0.00%
2021/07/05	2	147.00	3.1	150.75	152.50	-1.1	3,868	-0.03%
2021/07/02	1	140.00	0	140.00	139.00	1	3,978	0.02%
2021/07/01	1	143.50	1	145.00	140.50	0	4,044	0.00%
2021/06/30	3.1	143.51	3	144.00	143.00	0.1	4,033	0.00%
2021/06/29	4.5	147.06	3	142.50	142.50	1.5	4,150	0.04%
2021/06/28	1	145.50	0	0.00	148.00	1	4,156	0.02%
2021/06/24	0	0.00	3	151.83	154.50	-3	4,081	-0.07%
2021/06/23	2	142.50	2	142.75	143.00	0	4,030	0.00%
2021/06/22	12	148.38	2	148.50	143.50	10	3,985	0.25%
2021/06/21	0.1	160.00	0	0.00	153.50	0.1	3,922	0.00%
2021/06/18	1.3	172.44	1	173.50	166.50	0.3	3,849	0.01%
2021/06/17	0	0.00	2	170.00	168.50	-2	3,827	-0.05%
2021/06/16	1	172.50	1	165.50	165.50	0	3,819	0.00%
2021/06/15	1	172.00	4	172.63	174.00	-3	3,782	-0.08%
2021/06/11	5.1	171.59	58	172.37	166.50	-52.9	3,760	-1.41%
2021/06/10	7	189.43	11	187.09	181.00	-4	3,775	-0.11%
2021/06/09	6.1	175.08	5	173.50	178.00	1.1	3,777	0.03%
2021/06/08	55	173.12	5.1	174.74	176.50	49.9	3,731	1.34%
2021/06/04	4	164.00	130	167.88	161.50	-126	3,678	-3.43%	大賣/鉅額交易
2021/06/03	3	179.17	3	180.83	173.50	0	3,655	0.00%
2021/06/02	2	174.50	0	0.00	174.00	2	3,599	0.06%
2021/06/01	5	171.90	2	174.00	174.00	3	3,600	0.08%
2021/05/28	1	157.00	0.1	157.50	153.50	0.9	3,629	0.02%
2021/05/27	0	0.00	0.9	151.11	152.00	-0.9	3,638	-0.02%
2021/05/26	1	151.50	1	150.13	155.00	0	3,660	0.00%
2021/05/25	3	149.33	6.2	149.90	151.00	-3.2	3,792	-0.08%
2021/05/24	132.2	142.24	1	146.00	142.00	131.2	3,930	3.34%	大買/鉅額交易
2021/05/21	0	0.00	4	142.88	143.00	-4	4,091	-0.10%
2021/05/19	36	142.42	28	142.79	138.00	8	4,252	0.19%
2021/05/18	12	143.29	11	143.50	145.00	1	4,083	0.02%
2021/05/17	21	149.36	0	0.00	139.00	21	3,894	0.54%
2021/05/14	42	160.67	60	173.79	154.00	-18	3,862	-0.47%
2021/05/13	4	172.75	4	176.88	171.00	0	3,723	0.00%
2021/05/12	60	196.00	7	201.79	190.00	53	3,718	1.43%
2021/05/10	13	232.92	16.6	227.07	234.00	-3.6	3,787	-0.10%
2021/05/07	13	200.77	37	200.88	213.00	-24	3,813	-0.63%
2021/05/06	9	195.28	39	199.59	194.00	-30	3,752	-0.80%
2021/05/05	1	201.50	3	200.00	197.50	-2	3,695	-0.05%
2021/05/04	23.2	200.39	21	209.38	188.50	2.2	3,727	0.06%
2021/05/03	27.1	210.55	27	216.46	207.00	0.1	3,692	0.00%
2021/04/29	21.1	221.73	27	225.00	211.00	-5.9	3,725	-0.16%
2021/04/28	35.2	220.75	54.1	226.48	222.00	-18.9	3,678	-0.51%
2021/04/27	23.1	220.87	20	227.88	217.00	3.1	3,643	0.08%
2021/04/26	4	213.13	12	212.13	220.00	-8	3,606	-0.22%
2021/04/23	23	191.67	9.6	196.98	200.00	13.4	3,581	0.37%
2021/04/22	1.4	185.57	1	196.00	182.00	0.4	3,495	0.01%
2021/04/21	2.1	201.21	0.1	212.00	202.00	2	3,492	0.06%
2021/04/20	1.1	203.64	1	215.00	210.00	0.1	3,494	0.00%
2021/04/19	7.1	219.00	0	0.00	219.00	7.1	3,495	0.20%
2021/04/16	0	0.00	1	233.00	243.00	-1	3,492	-0.03%
2021/04/15	1	216.00	1.3	228.77	225.00	-0.3	3,499	-0.01%
2021/04/14	1	209.84	72	211.76	215.50	-71	3,533	-2.01%
2021/04/13	1	211.50	6	215.92	214.00	-5	3,544	-0.14%
2021/04/12	0	0.00	1	220.00	220.00	-1	3,560	-0.03%
2021/04/09	3	191.33	6	190.17	200.00	-3	3,557	-0.08%
2021/04/08	62	202.77	9	204.78	197.00	53	3,714	1.43%
2021/04/07	27	201.17	7	202.00	202.00	20	3,660	0.55%
2021/04/06	0	0.00	1	184.00	184.00	-1	3,768	-0.03%
2021/04/01	13	162.38	5.1	164.77	167.50	7.9	3,979	0.20%
2021/03/31	3	141.00	2	152.50	152.50	1	4,130	0.02%
2021/03/30	0	0.00	0.1	140.00	139.00	-0.1	4,108	0.00%
2021/03/29	3	134.83	5	135.30	136.00	-2	4,121	-0.05%
2021/03/26	3	130.17	0	0.00	131.00	3	4,117	0.07%
2021/03/25	0.1	127.50	0	0.00	128.50	0.1	4,123	0.00%
2021/03/24	1	128.00	1	129.50	128.00	0	4,153	0.00%
2021/03/23	4	125.88	0	0.00	126.00	4	4,172	0.10%
2021/03/19	0	0.00	2	125.00	128.00	-2	4,174	-0.05%
2021/03/17	1.1	125.36	1	127.50	122.00	0.1	4,207	0.00%
2021/03/16	2	128.50	2	126.25	124.50	0	4,558	0.00%
2021/03/15	9	136.89	7	138.43	133.50	2	4,822	0.04%
2021/03/10	0	0.00	1	122.00	122.00	-1	5,010	-0.02%
2021/03/09	0	0.00	2.2	118.59	122.00	-2.2	5,006	-0.04%
2021/03/08	0	0.00	3	120.17	117.00	-3	4,999	-0.06%
2021/03/04	0	0.00	2	122.50	120.50	-2	4,996	-0.04%
2021/03/03	1	113.00	2	118.00	118.50	-1	4,981	-0.02%
2021/03/02	3	119.67	13	117.00	114.50	-10	4,986	-0.20%
2021/02/26	0	0.00	0.2	117.00	116.50	-0.2	5,001	0.00%
2021/02/25	3.2	122.47	8	123.00	121.00	-4.8	5,001	-0.10%
2021/02/24	10	108.05	11	110.68	115.00	-1	4,884	-0.02%
2021/02/23	11	118.36	10	118.15	112.50	1	4,811	0.02%
2021/02/22	14	124.43	0	0.00	124.50	14	4,793	0.29%
2021/02/19	7	111.36	17	113.06	113.50	-10	4,858	-0.21%
2021/02/18	0	0.00	6	103.50	103.50	-6	4,837	-0.12%
2021/02/05	4	85.58	7	85.27	85.70	-3	5,089	-0.06%
2021/02/04	4	86.85	4	86.08	85.60	0	5,255	0.00%
2021/02/03	6	85.98	7.1	86.53	84.40	-1.1	5,638	-0.02%
2021/02/02	28.1	83.57	19	84.74	82.40	9.1	5,957	0.15%
2021/02/01	21	93.38	5	94.50	91.40	16	5,780	0.28%
2021/01/29	2	97.90	14	100.58	101.50	-12	5,736	-0.21%
2021/01/26	7	96.13	4	98.50	97.80	3	5,605	0.05%
2021/01/25	15	92.99	15	95.55	98.20	0	5,504	0.00%
2021/01/22	3	90.40	4	89.63	89.30	-1	5,502	-0.02%
2021/01/21	4	97.73	8	98.66	98.00	-4	5,498	-0.07%
2021/01/20	22	100.38	11	102.06	97.20	11	5,535	0.20%
2021/01/19	7	112.21	10	112.70	108.00	-3	5,462	-0.05%
2021/01/18	14	114.90	6	114.25	112.50	8	5,457	0.15%
2021/01/15	0	0.00	1	122.50	125.00	-1	5,450	-0.02%
2021/01/14	0	0.00	5	118.20	119.00	-5	5,627	-0.09%
2021/01/13	1	105.50	0	0.00	108.50	1	5,682	0.02%
2021/01/12	3	106.83	2	107.00	108.00	1	5,678	0.02%
2021/01/11	1	118.00	0	0.00	116.50	1	5,670	0.02%
2021/01/08	0	0.00	9	122.17	121.00	-9	5,670	-0.16%
2021/01/07	6	110.00	5	115.80	117.50	1	5,660	0.02%
2021/01/06	6	111.75	1	111.50	111.50	5	5,630	0.09%
2021/01/05	8	126.56	1	128.00	123.50	7	5,659	0.12%
2021/01/04	1	136.50	3	139.50	137.00	-2	5,640	-0.04%
2020/12/31	12	139.00	6	141.17	135.00	6	5,629	0.11%
2020/12/30	6	142.92	6	143.58	142.00	0	5,459	0.00%
2020/12/29	12	140.96	11	144.14	142.50	1	5,358	0.02%
2020/12/28	8	142.13	8	141.81	144.00	0	5,167	0.00%
2020/12/25	61	131.81	58	142.35	131.00	3	4,941	0.06%
2020/12/24	0	0.00	1	131.50	135.50	-1	4,656	-0.02%
2020/12/23	1	130.00	2	128.50	132.00	-1	4,643	-0.02%
2020/12/22	0	0.00	1	125.00	120.00	-1	4,634	-0.02%
2020/12/18	4	132.75	1	137.00	125.00	3	4,630	0.06%
2020/12/17	0	0.00	3	127.33	127.50	-3	4,610	-0.07%
2020/12/16	1	115.00	3	117.50	116.00	-2	4,603	-0.04%
2020/12/15	6	113.92	4	118.75	112.00	2	4,606	0.04%
2020/12/14	0	0.00	5	118.80	119.50	-5	4,600	-0.11%
2020/12/11	6	110.67	0	0.00	109.00	6	4,587	0.13%
2020/12/10	77	119.71	76	119.24	116.50	1	4,571	0.02%
2020/12/09	36	131.14	32	132.80	121.50	4	4,192	0.10%
2020/12/08	4	131.75	13	133.92	134.50	-9	3,903	-0.23%
2020/12/07	1	121.50	1	119.00	122.50	0	3,833	0.00%
2020/12/04	4	109.00	11	110.18	111.50	-7	3,828	-0.18%
2020/12/03	3	99.00	2	100.00	101.50	1	3,775	0.03%
2020/12/02	1	98.80	0	0.00	97.10	1	3,860	0.03%
2020/12/01	2	100.25	1	102.50	101.50	1	3,923	0.03%
2020/11/30	3	97.77	1	100.00	101.00	2	4,060	0.05%
2020/11/27	1	91.40	2	94.10	95.00	-1	4,199	-0.02%
2020/11/26	4	97.50	5	98.00	99.00	-1	4,198	-0.02%
2020/11/25	1	96.10	0	0.00	96.50	1	4,204	0.02%
2020/11/24	2	94.70	2	96.95	95.50	0	4,190	0.00%
2020/11/23	1	95.50	3	96.50	98.50	-2	4,180	-0.05%
2020/11/20	4	95.83	3.2	97.19	94.00	0.8	4,171	0.02%
2020/11/19	14	104.43	5	105.80	104.00	9	4,109	0.22%
2020/11/18	5	97.42	4.4	94.61	97.50	0.6	3,982	0.02%
2020/11/17	2	89.25	2	92.90	88.70	0	3,889	0.00%
2020/11/16	18.2	87.48	8.3	86.68	89.90	9.9	3,808	0.26%
2020/11/13	1	82.00	7.1	80.65	82.00	-6.1	3,754	-0.16%
2020/11/12	79	75.87	55	75.03	74.60	24	3,670	0.65%
2020/11/11	113.1	74.26	154	73.78	75.70	-41	3,475	-1.18%	大買/大賣/
2020/11/10	116	71.55	126	71.14	73.30	-10	3,045	-0.33%	大買/大賣/
2020/11/06	0	0.00	5	60.22	60.70	-5	2,612	-0.19%
2020/11/04	40	55.63	40	55.87	54.30	0	2,553	0.00%
2020/11/03	1	54.40	1	55.40	54.30	0	2,553	0.00%
2020/10/30	4	56.40	4	56.88	56.20	0	2,562	0.00%
2020/10/29	2	56.20	7	56.54	57.20	-5	2,556	-0.20%
2020/10/28	3	56.27	0	0.00	55.00	3	2,477	0.12%
2020/10/23	20	54.20	0	0.00	55.40	20	2,610	0.77%
2020/10/22	11	54.58	12	55.13	54.50	-1	2,666	-0.04%
2020/10/21	1	51.50	1	51.70	51.90	0	2,497	0.00%
2020/09/29	1	49.70	1	49.80	49.60	0	2,413	0.00%
2020/09/28	1	49.40	0	0.00	49.45	1	2,460	0.04%
2020/09/25	1	48.00	0	0.00	49.00	1	2,464	0.04%
2020/09/18	2	52.40	0	0.00	51.80	2	2,438	0.08%
2020/09/17	1	52.60	1	52.50	52.30	0	2,433	0.00%
2020/09/15	1	52.60	0	0.00	52.20	1	2,428	0.04%
2020/09/14	1	52.30	0	0.00	52.60	1	2,426	0.04%
2020/09/11	2	56.00	0	0.00	52.10	2	2,415	0.08%
2020/09/10	0	0.00	3	58.20	57.10	-3	2,340	-0.13%
2020/09/09	8	57.35	23	58.02	57.00	-15	2,314	-0.65%
2020/09/08	67	57.36	77	56.63	58.60	-10	2,237	-0.45%
2020/09/07	44	56.03	27.1	56.22	55.00	16.9	2,111	0.80%
2020/09/04	1	51.20	11	50.96	52.10	-10	2,083	-0.48%
2020/09/03	11	55.24	11	56.11	54.20	0	2,030	0.00%
2020/09/02	26	52.98	31	53.73	55.30	-5	1,891	-0.26%
2020/09/01	2	50.90	6	50.58	50.30	-4	1,757	-0.23%
2020/08/31	5	50.22	0	0.00	50.00	5	1,775	0.28%
2020/08/24	0	0.00	2	47.90	48.50	-2	1,950	-0.10%
2020/08/21	2	46.10	1	46.50	46.50	1	1,931	0.05%
2020/08/20	2	45.18	29	45.20	46.20	-27	1,922	-1.40%
2020/08/19	29	51.37	5	51.20	49.60	24	1,892	1.27%
2020/08/18	8	49.84	4	49.88	49.20	4	1,813	0.22%
2020/08/17	1	48.55	0	0.00	48.10	1	1,771	0.06%
2020/08/10	2	46.88	2	47.95	47.65	0	1,722	0.00%
2020/08/07	4	47.73	0	0.00	47.90	4	1,763	0.23%
2020/08/05	1	49.00	1	49.15	48.80	0	1,785	0.00%
2020/08/04	1	48.85	2.5	48.94	48.85	-1.5	1,804	-0.08%
2020/08/03	2	54.75	2	53.85	53.00	0	1,802	0.00%
2020/07/31	1	53.90	3	53.10	54.10	-2	1,787	-0.11%
2020/07/30	1	53.30	2	53.35	53.10	-1	1,772	-0.06%
2020/07/29	53	54.38	31	54.57	53.80	22	1,784	1.23%
2020/07/28	14	50.77	9	50.82	51.80	5	1,620	0.31%
2020/07/27	1	46.25	1	47.30	47.15	0	1,537	0.00%
2020/07/17	2	47.40	0	0.00	45.30	2	1,562	0.13%
2020/07/14	1	48.45	0	0.00	48.05	1	1,583	0.06%
2020/07/10	0	0.00	4	48.50	48.60	-4	1,592	-0.25%
2020/07/09	1	50.60	0	0.00	49.60	1	1,584	0.06%
2020/07/07	5	50.72	3	51.33	51.60	2	1,581	0.13%
2020/06/24	2	48.55	0	0.00	48.55	2	1,482	0.13%
2020/06/18	1	50.20	1	50.40	50.40	0	1,456	0.00%
2020/06/17	0	0.00	1	50.80	50.80	-1	1,448	-0.07%
2020/06/16	0	0.00	7	51.36	51.70	-7	1,442	-0.49%
2020/06/15	0	0.00	1	50.40	50.40	-1	1,424	-0.07%
2020/06/12	57	50.69	55	50.74	50.30	2	1,424	0.14%
2020/06/11	12	52.73	7	52.97	51.40	5	1,420	0.35%
2020/06/05	4	52.73	3	53.13	52.20	1	1,332	0.08%
2020/06/01	0	0.00	1	49.80	50.00	-1	1,152	-0.09%
2020/05/29	3	52.00	1	51.50	50.70	2	1,145	0.17%
2020/05/26	0	0.00	289	48.12	48.00	-289	1,071	-26.96%	大賣/鉅額交易
2020/05/25	0	0.00	16	48.48	47.35	-16	1,099	-1.46%
2020/05/18	0	0.00	1	51.60	50.60	-1	1,091	-0.09%
2020/05/15	1	53.00	3	51.33	50.90	-2	1,106	-0.18%
2020/05/14	3	53.50	0	0.00	53.70	3	1,094	0.27%
2020/05/13	1	53.20	196	52.91	51.20	-195	1,090	-17.88%	大賣/鉅額交易
2020/05/11	2	52.30	0	0.00	52.60	2	1,067	0.19%
2020/05/08	3	52.80	3	52.40	52.80	0	1,125	0.00%
2020/05/06	0	0.00	2	48.88	48.90	-2	1,042	-0.19%
2020/05/05	0	0.00	8	52.80	49.25	-8	1,027	-0.78%
2020/05/04	0	0.00	2	49.28	50.00	-2	955	-0.21%
2020/04/30	4	45.88	1	45.60	45.50	3	879	0.34%
2020/04/29	7	44.43	9	43.12	43.80	-2	853	-0.23%
2020/04/27	1	42.45	0	0.00	41.90	1	834	0.12%
2020/04/22	4	40.20	0	0.00	40.00	4	811	0.49%
2020/04/21	0	0.00	5	39.60	39.75	-5	816	-0.61%
2020/04/16	4	43.33	0	0.00	42.80	4	808	0.50%
2020/04/13	7	44.89	0	0.00	44.00	7	900	0.78%
2020/04/10	0	0.00	1	41.30	42.55	-1	878	-0.11%
2020/03/17	0	0.00	8	35.60	34.85	-8	938	-0.85%
2020/03/16	0	0.00	1	38.85	38.70	-1	925	-0.11%
2020/03/09	1	55.50	1	56.10	54.00	0	894	0.00%
2020/03/06	0	57.50	0	0.00	57.20	0	889	0.00%
2020/03/03	1	59.00	0	0.00	58.00	1	878	0.11%
2020/02/27	0	0.00	3	60.07	59.00	-3	873	-0.34%
2020/02/26	3	64.47	0	0.00	62.80	3	858	0.35%
2020/02/17	1	63.80	0	0.00	64.60	1	805	0.12%
2020/02/14	501	65.20	1	65.00	64.60	500	799	62.52%	大買/鉅額交易
2020/02/12	2	63.40	0	0.00	63.70	2	754	0.26%
2020/02/11	16	62.31	7	62.61	63.00	9	710	1.27%
2020/02/05	1	53.20	0	0.00	53.10	1	594	0.17%
2020/01/31	0	0.00	1	56.20	55.60	-1	623	-0.16%
2020/01/09	0	0.00	1	66.60	65.40	-1	861	-0.12%
2020/01/08	4	68.88	4	69.20	66.60	0	858	0.00%
2020/01/07	6	68.70	7	68.74	67.00	-1	834	-0.12%
2020/01/06	2	66.20	2	66.60	65.70	0	800	0.00%
2020/01/02	1	68.50	1	67.20	66.80	0	843	0.00%
2019/12/27	0	0.00	2	64.30	64.30	-2	877	-0.23%
2019/12/19	0	0.00	1	64.50	64.40	-1	953	-0.10%
2019/12/18	0	0.00	2	62.90	62.80	-2	946	-0.21%
2019/12/06	0	0.00	2	64.10	64.10	-2	966	-0.21%
2019/11/06	0	0.00	6.5	67.19	67.20	-6.5	1,167	-0.56%
2019/11/04	0	0.00	1	68.30	68.20	-1	1,225	-0.08%
2019/10/30	1	68.70	1	69.20	69.10	0	1,300	0.00%
2019/10/29	23	72.07	22	73.81	70.00	1	1,285	0.08%
2019/10/28	13	70.75	9	72.13	72.20	4	1,133	0.35%
2019/10/23	0	0.00	1	68.20	66.60	-1	1,085	-0.09%
2019/10/22	1	67.80	0	0.00	67.50	1	1,083	0.09%
2019/10/16	0	0.00	2	66.20	65.90	-2	1,067	-0.19%
2019/10/14	3	69.33	5	68.96	67.20	-2	1,047	-0.19%
2019/10/09	13	68.55	8	68.64	69.00	5	1,017	0.49%
2019/10/08	1	67.90	8	67.73	67.90	-7	1,096	-0.64%
2019/10/07	2	66.40	7	66.39	66.90	-5	1,262	-0.40%
2019/10/04	0	0.00	1	64.70	65.40	-1	1,370	-0.07%
2019/10/03	9	64.29	4	65.30	64.60	5	1,407	0.36%
2019/10/02	1	62.70	1	63.00	62.40	0	1,459	0.00%
2019/09/27	1	62.00	1	61.50	60.60	0	1,441	0.00%
2019/09/26	0	0.00	2	66.70	63.50	-2	1,411	-0.14%
2019/09/25	1	66.70	0	0.00	66.70	1	1,401	0.07%
2019/09/20	0	0.00	2	67.95	68.00	-2	1,404	-0.14%
2019/09/04	1	70.10	2	68.95	69.00	-1	2,032	-0.05%
2019/08/22	1	68.40	0	0.00	68.10	1	2,051	0.05%
2019/08/21	0	0.00	1	69.50	69.70	-1	2,083	-0.05%
2019/08/20	1	69.60	0	0.00	69.60	1	2,090	0.05%
2019/08/19	1	68.60	0	0.00	68.70	1	2,082	0.05%
2019/08/16	0	0.00	11	68.10	68.20	-11	2,081	-0.53%
2019/08/14	1	71.40	5	76.30	71.40	-4	2,048	-0.20%
2019/08/06	0	0.00	1	77.30	76.90	-1	2,353	-0.04%
2019/08/05	0	0.00	1	78.10	78.10	-1	2,387	-0.04%
2019/08/02	2	77.95	3	80.33	76.00	-1	2,383	-0.04%
2019/08/01	2	79.10	2	80.05	78.10	0	2,371	0.00%
2019/07/30	1	75.70	5	76.20	76.80	-4	2,352	-0.17%
2019/07/29	20	81.00	10	80.20	79.70	10	2,370	0.42%
2019/07/12	2	82.25	0	0.00	80.20	2	2,520	0.08%
2019/07/11	27	86.68	25	87.36	85.00	2	2,417	0.08%
2019/07/10	1	84.00	4	85.63	87.40	-3	2,238	-0.13%
2019/07/08	0	0.00	2	82.90	81.70	-2	2,117	-0.09%
2019/07/03	2	79.70	0	0.00	79.90	2	2,239	0.09%
2019/07/01	1	76.20	1	76.40	76.90	0	2,645	0.00%
2019/06/25	1	76.10	0	0.00	76.10	1	2,892	0.03%
2019/06/21	2	81.65	3	81.10	79.50	-1	2,915	-0.03%
2019/06/20	18	77.98	18	78.52	78.00	0	2,763	0.00%
2019/06/18	113	78.90	114	77.65	76.00	-1	2,719	-0.04%	大買/大賣/
2019/06/17	0	0.00	2	72.30	72.90	-2	2,678	-0.07%
2019/06/13	2	70.60	2	70.05	70.40	0	2,680	0.00%
2019/06/11	0	0.00	2	68.55	68.60	-2	2,663	-0.08%
2019/06/10	1	67.20	0	0.00	68.50	1	2,661	0.04%
2019/06/06	1	68.30	1	69.50	68.00	0	2,661	0.00%
2019/06/05	1	68.70	1	69.30	69.30	0	2,673	0.00%
2019/06/04	1	70.40	0	0.00	69.10	1	2,677	0.04%
2019/06/03	1	72.30	1	73.00	72.10	0	2,669	0.00%
2019/05/30	1	72.60	0	0.00	72.10	1	2,703	0.04%
2019/05/29	2	71.70	0	0.00	71.60	2	2,705	0.07%
2019/05/28	4	74.25	3	73.27	75.00	1	2,701	0.04%
2019/05/27	1	68.80	1	70.00	69.90	0	2,683	0.00%
2019/05/24	1	69.30	1	70.00	67.70	0	2,698	0.00%
2019/05/23	3	67.20	0	0.00	67.90	3	2,724	0.11%
2019/05/22	3	70.07	1	69.90	68.70	2	2,770	0.07%
2019/05/21	0	0.00	0	68.20	68.20	0	2,819	0.00%
2019/05/20	1	68.80	1	70.00	69.90	0	2,976	0.00%
2019/05/17	1	67.80	6	69.38	67.80	-5	3,038	-0.16%
2019/05/15	0	0.00	1	73.80	73.80	-1	3,107	-0.03%
2019/05/14	3	74.10	3	75.03	75.80	0	3,044	0.00%
2019/05/13	2	69.85	1	71.40	70.00	1	2,900	0.03%
2019/05/10	0	0.00	3	68.13	66.10	-3	2,822	-0.11%
2019/05/09	2	69.80	0	0.00	68.00	2	2,808	0.07%
2019/05/06	2	69.95	1	68.90	68.00	1	2,815	0.04%
2019/05/03	1	68.40	3	68.20	67.80	-2	2,821	-0.07%
2019/04/29	1	66.10	0	0.00	65.20	1	2,844	0.04%
2019/04/26	1	67.90	0	0.00	67.90	1	2,934	0.03%
2019/04/23	1	70.90	1	70.90	70.10	0	2,980	0.00%
2019/04/22	0	0.00	2	69.40	67.70	-2	2,949	-0.07%
2019/04/16	1	73.20	0	0.00	73.20	1	3,023	0.03%
2019/04/15	0	74.10	1	74.00	74.50	-1	3,037	-0.03%
2019/04/12	1	71.00	1	71.90	71.90	0	3,034	0.00%
2019/04/11	0	0.00	3.2	73.51	73.50	-3.2	3,027	-0.11%
2019/04/10	4	75.30	2	75.50	72.90	2	3,024	0.07%
2019/04/09	6	81.02	21	82.63	81.00	-15	2,995	-0.50%
2019/04/08	18	84.10	2	83.55	83.40	16	3,035	0.53%
2019/04/03	8	77.94	14.1	78.31	79.30	-6.1	2,943	-0.21%
2019/04/02	6	70.38	4	70.63	72.10	2	3,016	0.07%
2019/04/01	2	69.70	1	71.00	68.70	1	3,087	0.03%
2019/03/29	1	68.60	1	69.60	69.60	0	3,202	0.00%
2019/03/28	24	71.02	23	69.98	68.20	1	3,261	0.03%
2019/03/27	1	67.90	0	0.00	67.90	1	3,153	0.03%
2019/03/22	1	69.80	0	0.00	68.50	1	3,151	0.03%
2019/03/21	0	0.00	1	70.80	69.40	-1	3,124	-0.03%
2019/03/20	103	69.70	103	71.26	68.70	0	3,073	0.00%	大買/大賣/
2019/03/15	0	0.00	2	64.30	63.40	-2	2,877	-0.07%
2019/03/14	0	0.00	1	64.40	64.10	-1	2,875	-0.03%
2019/03/13	0	0.00	0	64.60	64.60	0	2,887	0.00%
2019/03/12	0	0.00	1.8	66.21	65.20	-1.8	2,893	-0.06%
2019/03/11	1.8	65.50	0	0.00	65.90	1.8	2,903	0.06%
2019/02/26	0	0.00	1	68.50	65.80	-1	2,978	-0.03%
2019/02/21	2	70.50	0	0.00	69.60	2	2,964	0.07%
2019/02/20	1	70.30	0	0.00	68.70	1	2,922	0.03%
2019/02/19	6	70.37	2	69.10	68.40	4	2,892	0.14%
2019/02/18	1	66.50	1	65.10	67.80	0	2,736	0.00%
2019/02/14	9	65.97	12	66.16	64.10	-3	2,651	-0.11%
2019/02/13	0	0.00	2.1	62.39	63.20	-2.1	2,495	-0.08%
2019/02/12	5	57.40	0	0.00	57.50	5	2,481	0.20%
2019/02/11	1	57.00	0	0.00	56.40	1	2,528	0.04%
2019/01/25	2	60.90	3	59.60	58.50	-1	2,728	-0.04%
2019/01/18	0	0.00	2	59.00	59.00	-2	2,658	-0.08%
2019/01/17	1	55.80	4	59.23	57.10	-3	2,570	-0.12%
2019/01/14	0	0.00	5	54.30	53.10	-5	2,490	-0.20%
2019/01/09	0	0.00	2	55.40	54.10	-2	2,461	-0.08%
2019/01/04	3	50.87	0	0.00	50.80	3	2,465	0.12%
2019/01/03	2	54.70	2	53.90	53.20	0	2,462	0.00%
2019/01/02	6	57.00	6	55.67	54.50	0	2,451	0.00%
2018/12/28	4	54.70	3	56.60	56.60	1	2,435	0.04%
2018/12/27	13	57.05	7	55.73	55.20	6	2,398	0.25%
2018/12/26	12	59.67	13	57.15	56.40	-1	2,310	-0.04%
2018/12/25	2	63.70	5	64.10	62.60	-3	2,180	-0.14%
2018/12/24	5	59.64	3	59.70	61.10	2	1,941	0.10%
2018/12/22	4.9	55.97	0	0.00	55.60	4.9	1,804	0.27%
2018/12/19	3	48.22	3	47.30	47.30	0	1,702	0.00%
2018/12/18	2	47.83	2	47.05	47.05	0	1,706	0.00%
2018/12/06	1	49.15	0	0.00	48.00	1	1,802	0.06%
2018/12/05	0	0.00	5	50.70	51.30	-5	1,807	-0.28%
2018/12/04	1	52.90	0	0.00	52.50	1	1,816	0.06%
2018/11/29	12	53.43	13	52.28	51.00	-1	1,863	-0.05%
2018/11/28	11	52.06	1	51.50	51.20	10	1,826	0.55%
2018/11/19	1	48.50	2	48.75	48.55	-1	2,017	-0.05%
2018/11/16	1	47.10	1	47.70	47.85	0	2,028	0.00%
2018/11/15	1	48.35	0	0.00	47.80	1	2,051	0.05%
2018/11/14	0	0.00	1	49.45	49.10	-1	2,106	-0.05%
2018/11/13	0	0.00	2	47.25	48.40	-2	2,123	-0.09%
2018/11/12	1	47.95	0	0.00	48.40	1	2,167	0.05%
2018/11/09	1	49.20	2	49.30	48.70	-1	2,215	-0.05%
2018/11/08	3	51.63	0	0.00	51.00	3	2,241	0.13%
2018/11/05	1	49.10	0	0.00	48.95	1	2,190	0.05%
2018/11/02	12	50.86	2	50.55	51.40	10	2,166	0.46%
2018/10/31	0	0.00	7	42.39	42.50	-7	2,044	-0.34%
2018/10/30	0	0.00	2	40.20	40.80	-2	2,073	-0.10%
2018/10/29	0	0.00	1	42.50	41.45	-1	2,084	-0.05%
2018/10/26	7	42.56	2	42.30	41.50	5	2,131	0.23%
2018/10/25	3.3	45.68	4	44.03	44.00	-0.7	2,151	-0.03%
2018/10/24	0	0.00	6	49.10	48.15	-6	2,158	-0.28%
2018/10/23	3	48.67	0	0.00	48.15	3	2,205	0.14%
2018/10/22	5	50.40	0	0.00	50.80	5	2,276	0.22%
2018/10/19	0	0.00	3	47.70	49.40	-3	2,407	-0.12%
2018/10/18	1	50.40	0	0.00	50.70	1	2,497	0.04%
2018/10/17	2	53.20	0	0.00	52.00	2	2,557	0.08%
2018/10/16	3	53.27	9	53.33	52.00	-6	2,571	-0.23%
2018/10/15	1	49.60	1	51.20	49.90	0	2,556	0.00%
2018/10/12	1	51.70	0	0.00	50.80	1	2,625	0.04%
2018/10/11	0	0.00	5	49.40	48.25	-5	2,763	-0.18%
2018/10/09	0	0.00	1	53.70	53.60	-1	2,846	-0.04%
2018/10/08	3	56.80	2	56.95	55.30	1	2,836	0.04%
2018/10/05	1	62.40	6	58.90	58.20	-5	2,839	-0.18%
2018/10/04	1	65.40	0	0.00	64.40	1	2,837	0.04%
2018/10/02	2	68.00	0	0.00	68.50	2	2,883	0.07%
2018/10/01	1	69.30	0	0.00	68.00	1	2,901	0.03%
2018/09/27	1	67.80	4	69.50	70.00	-3	3,110	-0.10%
2018/09/26	1	68.10	3	68.67	67.50	-2	3,063	-0.07%
2018/09/25	2	66.20	1	67.10	66.70	1	3,051	0.03%
2018/09/21	2	64.20	4	66.88	67.80	-2	3,045	-0.07%
2018/09/20	1	64.20	0	0.00	63.00	1	3,004	0.03%
2018/09/19	5	66.32	1	65.60	65.00	4	3,007	0.13%
2018/09/18	1	69.80	3	68.50	65.50	-2	3,015	-0.07%
2018/09/17	2	72.30	0	0.00	72.00	2	3,041	0.07%
2018/09/12	0	0.00	2	71.50	71.60	-2	3,144	-0.06%
2018/09/11	0	0.00	1	73.80	74.30	-1	3,144	-0.03%
2018/09/10	1	73.00	2	71.60	71.50	-1	3,144	-0.03%
2018/09/07	0	0.00	2	78.55	76.60	-2	3,153	-0.06%
2018/09/05	1	90.10	1	90.50	87.60	0	3,161	0.00%
2018/09/03	16	91.50	15	90.76	88.50	1	3,249	0.03%
2018/08/31	17	91.01	18	91.19	88.20	-1	3,279	-0.03%
2018/08/30	9	91.46	7	89.36	87.70	2	3,228	0.06%
2018/08/29	8	87.81	8	89.90	89.90	0	3,273	0.00%
2018/08/28	0	0.00	1	82.50	81.80	-1	3,330	-0.03%
2018/08/23	0	0.00	3	83.00	81.60	-3	3,532	-0.08%
2018/08/22	2	83.75	1	82.80	81.50	1	3,609	0.03%
2018/08/21	6	79.07	0	0.00	81.00	6	3,594	0.17%
2018/08/20	3	81.90	9	83.32	83.10	-6	3,567	-0.17%
2018/08/17	2	88.55	7	84.50	82.80	-5	3,577	-0.14%
2018/08/16	11	87.15	1	85.10	90.00	10	3,620	0.28%
2018/08/15	5	90.82	20	90.13	88.10	-15	3,572	-0.42%
2018/08/14	1	100.00	1	99.00	97.80	0	3,615	0.00%
2018/08/10	3	138.00	2	136.00	136.00	1	3,675	0.03%
2018/08/08	1	139.00	0	0.00	136.00	1	3,773	0.03%
2018/08/06	1	135.50	0	0.00	132.50	1	3,942	0.03%
2018/08/02	2	144.75	5	145.40	143.50	-3	4,334	-0.07%
2018/08/01	3	144.67	2	146.00	146.50	1	4,300	0.02%
2018/07/31	0	0.00	1	145.00	144.00	-1	4,278	-0.02%
2018/07/30	5	148.50	5	147.10	142.50	0	4,266	0.00%
2018/07/27	15	143.60	13	143.88	147.50	2	4,229	0.05%
2018/07/26	17	150.32	15	148.00	144.50	2	4,175	0.05%
2018/07/25	14	148.00	16	150.16	151.00	-2	4,059	-0.05%
2018/07/24	11	138.32	3	137.67	137.50	8	3,983	0.20%
2018/07/23	1	135.00	1	134.00	132.00	0	3,931	0.00%
2018/07/20	7	135.50	4	134.50	130.50	3	3,915	0.08%
2018/07/19	5	139.10	4	138.25	140.00	1	3,891	0.03%
2018/07/18	12	138.50	13	135.15	140.00	-1	3,829	-0.03%
2018/07/17	9	129.72	5	130.50	131.00	4	3,711	0.11%
2018/07/12	0	0.00	1	121.00	121.00	-1	3,954	-0.03%
2018/07/11	1	118.50	0	0.00	122.00	1	4,061	0.02%
2018/07/09	0	0.00	16	123.50	119.50	-16	4,169	-0.38%
2018/07/06	1	126.00	1	123.50	128.00	0	4,224	0.00%
2018/07/05	11	128.45	11	128.23	125.00	0	4,153	0.00%
2018/07/04	0	0.00	1	119.00	123.00	-1	3,956	-0.03%
2018/07/03	1	112.50	0	0.00	112.00	1	3,942	0.03%
2018/07/02	1	115.50	1	116.50	113.00	0	3,933	0.00%
2018/06/29	1	114.00	0	0.00	114.50	1	3,919	0.03%
2018/06/27	2	124.00	0	0.00	123.00	2	3,892	0.05%
2018/06/26	22	122.73	20	114.58	123.00	2	3,858	0.05%
2018/06/25	5	118.20	8	123.31	117.50	-3	3,808	-0.08%
2018/06/22	9	130.17	1	129.50	130.00	8	3,758	0.21%
2018/06/21	5	137.50	6	136.50	137.00	-1	3,903	-0.03%
2018/06/20	2	144.75	0	0.00	144.50	2	3,996	0.05%
2018/06/19	0	0.00	3	150.17	149.00	-3	4,048	-0.07%
2018/06/15	1	148.50	0	0.00	148.50	1	4,170	0.02%
2018/06/14	12	145.04	10	146.15	145.00	2	4,140	0.05%
2018/06/13	1	153.50	1	152.50	150.50	0	4,117	0.00%
2018/06/12	11	159.41	5	159.00	156.50	6	4,086	0.15%
2018/06/11	2	169.00	0	0.00	163.50	2	4,045	0.05%
2018/06/07	1	167.00	1	168.00	162.00	0	3,906	0.00%
2018/06/06	5	166.00	3	166.83	165.00	2	3,866	0.05%
2018/06/05	2	162.00	8	164.19	169.00	-6	3,737	-0.16%
2018/06/04	0	0.00	4	154.50	154.00	-4	3,640	-0.11%
2018/06/01	9	151.89	2	149.75	152.00	7	3,588	0.20%
2018/05/31	6	153.33	6	150.75	143.00	0	3,520	0.00%
2018/05/30	4	144.25	6	141.58	149.00	-2	3,421	-0.06%
2018/05/29	1	146.00	2	140.25	135.50	-1	3,347	-0.03%
2018/05/28	0	0.00	2	146.50	145.00	-2	3,324	-0.06%
2018/05/25	2	144.25	1	140.00	143.50	1	3,335	0.03%
2018/05/24	10	142.10	3	142.33	143.50	7	3,291	0.21%
2018/05/22	15	174.87	12	172.38	167.00	3	3,275	0.09%
2018/05/21	0	0.00	3	167.67	166.00	-3	3,266	-0.09%
2018/05/18	11	159.55	7	162.29	161.00	4	3,534	0.11%
2018/05/17	1	157.50	0	0.00	157.50	1	3,751	0.03%
2018/05/16	2	164.25	3	164.67	162.00	-1	3,886	-0.03%
2018/05/15	4	158.75	103	155.35	159.00	-99	3,991	-2.48%	大賣/
2018/05/14	7	153.07	6	153.50	147.50	1	4,003	0.02%
2018/05/11	108	162.05	61.3	162.03	162.00	46.7	4,077	1.14%	大買/
2018/05/10	35	181.07	11	178.23	180.00	24	4,111	0.58%
2018/05/09	0	0.00	2	167.75	176.00	-2	3,853	-0.05%
2018/05/07	0	0.00	4	160.38	168.00	-4	3,943	-0.10%
2018/05/04	40	165.93	0	0.00	167.00	40	3,997	1.00%
2018/05/03	2	151.25	0	0.00	152.00	2	4,039	0.05%
2018/05/02	0	0.00	1	160.50	156.50	-1	4,078	-0.02%
2018/04/30	2	193.50	1	178.00	173.50	1	4,146	0.02%
2018/04/27	1	180.00	0	0.00	192.50	1	4,199	0.02%
2018/04/26	1	182.00	0	0.00	175.00	1	4,227	0.02%
2018/04/25	1	164.00	1	158.00	178.50	0	4,295	0.00%
2018/04/24	1	184.00	0	0.00	163.00	1	4,496	0.02%
2018/04/23	0	0.00	2	172.00	181.00	-2	4,843	-0.04%
2018/04/20	0	0.00	2	190.50	190.50	-2	4,942	-0.04%
2018/04/19	4	248.13	1	235.00	211.50	3	5,128	0.06%
2018/04/18	38.3	240.71	25	237.32	235.00	13.3	5,335	0.25%
2018/04/17	28	257.06	36	256.54	249.50	-8	5,068	-0.16%
2018/04/16	15	287.80	11	295.68	277.00	4	4,999	0.08%
2018/04/13	6	323.42	3	348.50	307.50	3	4,988	0.06%
2018/04/12	11	377.23	5	369.30	341.50	6	4,988	0.12%
2018/04/11	3	368.17	4	359.50	376.00	-1	5,041	-0.02%
2018/04/10	0	0.00	9	391.00	399.00	-9	5,221	-0.17%
2018/04/09	4	397.50	1	390.00	415.00	3	5,352	0.06%
2018/04/03	2	390.00	0	0.00	415.00	2	5,411	0.04%
2018/04/02	6	375.67	1	370.00	380.00	5	5,440	0.09%
2018/03/31	11	333.55	0	0.00	357.50	11	5,453	0.20%
2018/03/30	3	341.17	3	346.33	325.00	0	5,465	0.00%
2018/03/29	1	355.50	0	0.00	360.00	1	5,479	0.02%
2018/03/28	0	0.00	2.3	348.47	350.00	-2.3	5,507	-0.04%
2018/03/27	0	0.00	2	382.00	372.00	-2	5,535	-0.04%
2018/03/26	8	405.00	5	395.10	369.00	3	5,587	0.05%
2018/03/23	14	369.39	18	371.33	388.50	-4	5,446	-0.07%
2018/03/22	2	357.50	4	356.63	353.50	-2	5,351	-0.04%
2018/03/21	14	350.68	10	348.95	342.00	4	5,287	0.08%
2018/03/19	4	288.38	1	297.00	297.00	3	5,179	0.06%
2018/03/16	8	268.88	4	269.75	270.00	4	5,184	0.08%
2018/03/15	10	282.05	1	278.00	279.00	9	5,208	0.17%
2018/03/14	3	274.33	10	271.50	295.00	-7	5,245	-0.13%
2018/03/13	14	244.86	25	265.98	272.00	-11	5,285	-0.21%
2018/03/12	0	0.00	29	247.50	247.50	-29	5,303	-0.55%
2018/03/09	10	271.30	8	268.88	275.00	2	5,370	0.04%
2018/03/08	15	282.87	3	294.33	280.00	12	5,476	0.22%
2018/03/07	4	328.13	2	320.50	311.00	2	5,591	0.04%
2018/03/06	12	300.08	2	299.75	307.00	10	5,854	0.17%
2018/03/05	2	313.50	1	305.00	305.00	1	6,048	0.02%
2018/03/02	18	270.19	2	287.76	305.00	16	6,125	0.26%
2018/03/01	21	284.19	3	280.17	277.50	18	6,177	0.29%
2018/02/27	4	300.25	8	298.00	308.00	-4	6,183	-0.06%
2018/02/26	0	0.00	1	286.00	286.00	-1	6,154	-0.02%
2018/02/23	0	0.00	0	260.00	260.00	0	6,173	0.00%
2018/02/22	37	235.04	38	230.22	236.50	-1	6,229	-0.02%
2018/02/21	13	212.88	23	209.93	215.00	-10	6,185	-0.16%
2018/02/12	123	191.10	90	190.17	195.50	33	6,108	0.54%	大買/
2018/02/09	99	173.27	113.9	173.66	178.00	-14.9	5,806	-0.26%	大賣/
2018/02/08	51	152.15	75	156.45	162.00	-24	5,565	-0.43%
2018/02/07	135	163.59	92	166.58	161.50	43	5,401	0.80%	大買/
2018/02/06	37	158.31	67	160.48	157.50	-30	5,232	-0.57%
2018/02/05	44	183.61	31	187.24	175.00	13	5,153	0.25%
2018/02/02	34	182.21	29	177.40	191.00	5	4,990	0.10%
2018/02/01	13	173.65	17	170.44	174.00	-4	4,841	-0.08%
2018/01/31	8	171.38	15	169.17	170.50	-7	4,806	-0.15%
2018/01/30	13	172.12	6	174.83	176.50	7	4,760	0.15%
2018/01/29	2	163.50	3	170.33	174.00	-1	4,697	-0.02%
2018/01/26	43	154.49	20	151.33	158.50	23	4,640	0.50%
2018/01/25	10	144.95	31	144.39	144.50	-21	4,582	-0.46%
2018/01/24	10	150.85	11	150.00	147.00	-1	4,520	-0.02%
2018/01/23	7	138.07	15	139.00	143.00	-8	4,436	-0.18%
2018/01/22	12	128.71	5	127.80	130.00	7	4,367	0.16%
2018/01/19	10	128.25	4	128.38	126.50	6	4,344	0.14%
2018/01/18	38	139.16	29	137.79	140.50	9	4,263	0.21%
2018/01/17	133	135.40	126	137.00	135.50	7	4,042	0.17%	大買/大賣/
2018/01/16	31	132.06	37	129.72	134.00	-6	3,690	-0.16%
2018/01/15	113	118.77	102	115.16	122.00	11	3,563	0.31%	大買/大賣/
2018/01/12	167	106.92	172	106.34	111.00	-5	3,374	-0.15%	大買/大賣/
2018/01/11	1	101.00	2	101.00	101.00	-1	3,179	-0.03%
2018/01/10	53	92.30	55	93.69	92.00	-2	3,152	-0.06%
2018/01/09	16	93.18	16	92.46	93.20	0	3,088	0.00%
2018/01/08	43	95.01	75	97.43	92.00	-32	3,018	-1.06%
2018/01/05	19	92.79	26	91.47	94.90	-7	2,944	-0.24%
2018/01/04	77	94.06	38	91.64	87.70	39	2,848	1.37%
2018/01/03	50	83.80	109	84.47	88.40	-59	2,705	-2.18%	大賣/
2018/01/02	2	77.20	3	78.50	80.40	-1	2,579	-0.04%