撼訊 (6150)-富邦-建國券商分點個股進出

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
73.2
漲跌
▲0.7
漲幅
+0.97%
成交量
333張
產業
上櫃電腦及週邊類股
417人加入追蹤

立即追蹤
本地時間:13:30

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

撼訊 (6150)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/12/03	0.1	73.00	0	0.00	73.20	0.1	1,204	0.00%
2024/12/02	0	0.00	1	73.30	72.50	-1	1,204	-0.08%
2024/11/28	31	74.23	0.1	73.70	73.00	31	1,231	2.51%
2024/11/27	0.1	74.90	0	0.00	73.60	0.1	1,268	0.00%
2024/11/26	63.1	76.81	0	0.00	75.50	63.1	1,302	4.84%
2024/11/25	1	77.80	5	77.50	77.20	-4	1,419	-0.28%
2024/11/22	1	79.80	0.1	79.20	77.70	1	1,420	0.07%
2024/11/21	1	79.20	2	79.05	79.80	-1	1,410	-0.07%
2024/11/20	0	0.00	14	77.01	77.50	-14	1,388	-1.01%
2024/11/19	3	78.03	1	77.30	78.10	2	1,379	0.14%
2024/11/18	85	76.21	7	76.49	78.30	78	1,358	5.74%
2024/11/15	0.3	75.93	0	0.00	74.70	0.3	1,324	0.02%
2024/11/14	8	78.45	3	79.00	77.30	5	1,313	0.38%
2024/11/13	6	80.88	3	80.03	78.00	3	1,286	0.23%
2024/11/12	30.1	83.47	12	83.03	82.80	18.1	1,260	1.44%
2024/11/11	18	83.03	8.3	84.47	82.40	9.7	1,192	0.81%
2024/11/08	17.3	80.38	18	81.37	80.60	-0.7	1,110	-0.06%
2024/11/07	43.1	85.79	24	85.43	84.30	19.1	1,054	1.81%
2024/11/06	2	73.50	5.5	77.27	79.20	-3.5	857	-0.41%
2024/11/05	1	72.40	0	0.00	72.00	1	829	0.12%
2024/11/04	1	73.40	1.2	75.20	72.70	-0.2	844	-0.02%
2024/11/01	2.1	76.33	1	76.20	76.20	1.1	840	0.13%
2024/10/30	23.1	79.13	30.3	79.10	76.20	-7.2	811	-0.89%
2024/10/29	13	75.90	13	75.01	75.90	0	632	0.00%
2024/10/25	0	0.00	1	70.20	71.10	-1	591	-0.17%
2024/10/21	2.1	72.20	15	72.03	72.30	-12.9	640	-2.02%
2024/10/18	0	0.00	1	69.90	70.10	-1	641	-0.16%
2024/10/16	0	0.00	1	70.00	69.90	-1	692	-0.14%
2024/10/08	14	73.32	4	72.88	71.70	10	738	1.35%
2024/10/07	2	71.00	2	71.85	70.90	0	716	0.00%
2024/10/04	0	0.00	1	69.70	70.00	-1	706	-0.14%
2024/10/01	0	0.00	1	69.00	69.00	-1	706	-0.14%
2024/09/27	0	0.00	1	69.90	69.40	-1	712	-0.14%
2024/09/26	2	68.70	0	0.00	68.60	2	711	0.28%
2024/09/18	1	70.10	0	70.40	69.60	1	699	0.14%
2024/09/13	0	0.00	1	69.30	68.50	-1	697	-0.14%
2024/09/11	8.1	68.36	2	68.50	67.50	6.1	702	0.87%
2024/09/10	1	73.80	0	0.00	69.30	1	697	0.14%
2024/09/06	1.3	71.96	1	71.50	71.00	0.3	682	0.04%
2024/09/05	6	72.10	1	72.10	70.90	5	681	0.73%
2024/09/04	1	72.40	0	0.00	71.90	1	681	0.15%
2024/08/30	2	78.95	5	79.26	78.70	-3	674	-0.44%
2024/08/29	2	80.40	5	79.94	79.60	-3	658	-0.46%
2024/08/28	3	78.03	1.6	78.94	80.20	1.4	625	0.22%
2024/08/27	18.1	79.87	21	80.06	79.90	-2.9	603	-0.48%
2024/08/23	1	67.80	3	68.50	68.40	-2	529	-0.38%
2024/08/21	1	66.70	0	0.00	67.50	1	526	0.19%
2024/08/20	1	67.80	0	0.00	67.70	1	527	0.19%
2024/08/19	1	67.60	0	0.00	68.00	1	528	0.19%
2024/08/16	1	67.50	0	0.00	67.50	1	529	0.19%
2024/08/15	4	66.75	0	0.00	66.90	4	543	0.74%
2024/08/14	2	66.90	0.5	66.50	66.90	1.5	545	0.27%
2024/08/13	2	66.15	0	0.00	65.90	2	544	0.37%
2024/08/07	0	0.00	3	61.64	66.60	-3	556	-0.54%
2024/08/06	7.2	62.57	11	61.56	60.60	-3.8	549	-0.69%
2024/08/05	1	66.40	30	66.20	66.20	-29	531	-5.46%
2024/08/02	3.5	74.61	0	0.00	73.50	3.5	537	0.65%
2024/08/01	3	76.40	2	76.30	76.00	1	553	0.18%
2024/07/31	0.1	77.26	0	0.00	76.70	0.1	551	0.02%
2024/07/30	3	77.10	0	0.00	78.70	3	551	0.54%
2024/07/29	5	80.78	7	82.34	78.50	-2	550	-0.36%
2024/07/23	23	81.60	3	82.03	80.40	20	561	3.56%
2024/07/22	3	79.47	18	79.01	78.70	-15	552	-2.72%
2024/07/19	11	78.13	13	78.45	78.00	-2	539	-0.37%
2024/07/18	6	81.08	0	0.00	80.30	6	533	1.12%
2024/07/17	7	81.96	5	82.64	82.90	2	525	0.38%
2024/07/16	2	79.90	1	82.30	79.90	1	486	0.21%
2024/07/15	36	78.76	0	78.00	78.70	36	468	7.69%
2024/07/12	0	0.00	2	76.30	75.60	-2	449	-0.45%
2024/07/11	2	74.65	0	0.00	74.50	2	450	0.44%
2024/07/05	0	0.00	1	76.60	77.70	-1	474	-0.21%
2024/07/03	0	0.00	1	76.00	76.20	-1	476	-0.21%
2024/07/02	1	74.00	0	0.00	73.90	1	475	0.21%
2024/06/28	1	74.80	1	75.00	75.10	0	494	0.00%
2024/06/24	0	76.30	2	76.80	76.70	-2	528	-0.38%
2024/06/20	0	0.00	3	77.13	77.30	-3	567	-0.53%
2024/06/19	2	75.90	0	0.00	75.80	2	567	0.35%
2024/06/18	0	0.00	1	76.80	76.80	-1	570	-0.18%
2024/06/17	0	0.00	0	77.30	77.20	0	590	0.00%
2024/06/13	0	0.00	1	77.90	76.80	-1	610	-0.16%
2024/06/11	0	0.00	2	77.25	77.00	-2	662	-0.30%
2024/06/07	0	79.50	0	0.00	79.20	0	735	0.00%
2024/06/06	1	79.70	2	79.80	79.40	-1	862	-0.12%
2024/06/04	0	0.00	3	82.63	81.50	-3	918	-0.33%
2024/06/03	1	83.50	1	82.90	83.40	0	983	0.00%
2024/05/31	5	81.84	0	0.00	82.00	5	1,055	0.47%
2024/05/30	5	84.52	10	83.06	82.80	-5	1,211	-0.41%
2024/05/29	4	79.03	0	0.00	79.30	4	1,196	0.33%
2024/05/28	1	79.40	1	79.20	79.40	0	1,386	0.00%
2024/05/27	0	0.00	5	78.68	79.00	-5	1,435	-0.35%
2024/05/21	2	80.30	0	0.00	78.00	2	1,467	0.14%
2024/05/14	0	0.00	1	77.90	78.20	-1	1,556	-0.06%
2024/05/13	1	76.90	0	0.00	77.30	1	1,579	0.06%
2024/05/09	1	77.20	0	0.00	77.50	1	1,601	0.06%
2024/05/08	2	77.75	0	0.00	77.00	2	1,625	0.12%
2024/05/06	0	0.00	1	76.30	75.80	-1	1,605	-0.06%
2024/05/03	1	75.00	0	0.00	75.70	1	1,602	0.06%
2024/05/02	2	73.90	0	0.00	75.50	2	1,602	0.12%
2024/04/30	2	77.20	0	0.00	74.00	2	1,592	0.13%
2024/04/26	1	77.80	0	0.00	77.60	1	1,578	0.06%
2024/04/23	1	78.50	1	78.00	78.40	0	1,603	0.00%
2024/04/19	0	0.00	0.3	79.80	79.00	-0.3	1,605	-0.02%
2024/04/16	7	81.73	1	82.00	82.00	6	1,647	0.36%
2024/04/15	0	0.00	3	86.50	86.50	-3	1,646	-0.18%
2024/04/12	0	0.00	6	89.07	89.00	-6	1,646	-0.36%
2024/04/08	0	0.00	4	91.10	90.80	-4	1,675	-0.24%
2024/04/03	0	0.00	17	90.40	92.00	-17	1,680	-1.01%
2024/04/02	0	0.00	7	92.04	92.00	-7	1,687	-0.41%
2024/04/01	1	91.40	1	91.50	91.50	0	1,676	0.00%
2024/03/29	5	91.30	1	90.90	90.80	4	1,672	0.24%
2024/03/28	5	90.00	0	0.00	90.70	5	1,658	0.30%
2024/03/26	3	91.20	2	90.90	90.60	1	1,662	0.06%
2024/03/22	3	88.50	0	0.00	88.50	3	1,638	0.18%
2024/03/20	3	88.77	3	88.67	87.50	0	1,649	0.00%
2024/03/19	0	91.90	0	0.00	90.90	0	1,654	0.00%
2024/03/15	2	91.30	0	0.00	91.20	2	1,716	0.12%
2024/03/14	4	94.08	1	93.60	93.80	3	1,727	0.17%
2024/03/13	17	99.37	5	98.42	95.60	12	1,750	0.69%
2024/03/12	2	98.70	6.2	100.45	100.00	-4.2	1,864	-0.23%
2024/03/11	1	93.60	0	0.00	94.10	1	1,971	0.05%
2024/03/08	11	95.50	21	95.35	93.50	-10	2,133	-0.47%
2024/03/07	22	98.92	15	99.08	96.80	7	2,132	0.33%
2024/03/06	9	99.23	29	100.37	98.70	-20	2,075	-0.96%
2024/03/05	20	100.38	31.1	101.08	98.80	-11.1	2,055	-0.54%
2024/03/04	9	96.52	39	95.76	94.60	-30	1,941	-1.54%
2024/03/01	33	99.21	43.1	102.04	96.00	-10.1	1,910	-0.53%
2024/02/29	32	95.81	34	99.70	99.70	-2	1,729	-0.12%
2024/02/27	2	91.80	3	94.03	90.70	-1	1,703	-0.06%
2024/02/26	3	91.00	0	0.00	91.20	3	1,702	0.18%
2024/02/23	2	91.00	0	0.00	91.00	2	1,716	0.12%
2024/02/22	0	92.00	0	0.00	91.60	0	1,769	0.00%
2024/02/21	0	0.00	2	93.20	93.00	-2	1,776	-0.11%
2024/02/19	2	94.90	10	94.26	95.00	-8	1,810	-0.44%
2024/02/16	16	93.42	9	93.69	93.90	7	1,813	0.39%
2024/02/15	3	92.77	1.8	92.64	91.90	1.2	1,817	0.07%
2024/02/05	5	90.34	2	90.70	90.30	3	1,804	0.17%
2024/02/02	1	88.80	1	89.10	89.70	0	1,848	0.00%
2024/02/01	4	87.55	3	87.10	87.30	1	2,081	0.05%
2024/01/31	0	0.00	1	88.50	88.30	-1	2,094	-0.05%
2024/01/30	5	86.24	5	86.08	86.60	0	2,103	0.00%
2024/01/29	3	84.80	0	0.00	84.80	3	2,113	0.14%
2024/01/22	0	0.00	0	85.90	87.30	0	2,379	0.00%
2024/01/19	0	0.00	1	84.60	85.00	-1	2,427	-0.04%
2024/01/18	1	82.30	1	83.00	82.70	0	2,566	0.00%
2024/01/17	0	0.00	6	84.12	83.30	-6	2,663	-0.23%
2024/01/16	1	87.30	0	0.00	87.00	1	2,909	0.03%
2024/01/15	1	88.00	1	88.50	88.50	0	2,950	0.00%
2024/01/12	6	90.40	5	88.90	88.00	1	2,967	0.03%
2024/01/11	11	90.19	7	88.84	91.50	4	2,959	0.14%
2024/01/10	3	87.40	0	0.00	86.90	3	2,970	0.10%
2024/01/09	1	88.80	1	87.90	88.80	0	3,004	0.00%
2024/01/08	1	88.10	2	88.50	87.80	-1	3,015	-0.03%
2024/01/05	8	89.14	0	0.00	88.60	8	3,053	0.26%
2024/01/04	3	89.00	0	0.00	89.00	3	3,134	0.10%
2024/01/03	1	91.00	1	92.40	91.20	0	3,229	0.00%
2024/01/02	0	0.00	2	91.50	91.90	-2	3,259	-0.06%
2023/12/29	4	90.05	3	90.10	89.80	1	3,275	0.03%
2023/12/28	3	91.33	0	0.00	90.70	3	3,277	0.09%
2023/12/27	2	91.30	2	91.25	90.70	0	3,275	0.00%
2023/12/26	0	0.00	1	90.60	90.70	-1	3,281	-0.03%
2023/12/25	4	91.52	0	0.00	90.30	4	3,288	0.12%
2023/12/21	0	0.00	1	92.10	91.60	-1	3,308	-0.03%
2023/12/20	1	92.40	0	0.00	91.80	1	3,318	0.03%
2023/12/19	2	90.05	1	90.40	91.40	1	3,347	0.03%
2023/12/15	0	92.40	0	0.00	92.10	0	3,433	0.00%
2023/12/14	0	0.00	5	93.50	93.40	-5	3,552	-0.14%
2023/12/13	1	92.90	0	93.10	93.40	1	3,606	0.03%
2023/12/12	1	92.30	3	91.27	91.20	-2	3,550	-0.06%
2023/12/11	8	92.74	0	0.00	92.30	8	3,545	0.23%
2023/12/08	1	96.29	18	94.62	93.00	-17	3,522	-0.48%
2023/12/07	49	98.56	26	98.23	95.10	23	3,481	0.66%
2023/12/06	29	98.14	54.3	99.44	101.50	-25.3	3,333	-0.76%
2023/12/05	32	95.66	6.1	97.39	92.70	25.9	3,102	0.83%
2023/12/04	5	95.26	4	94.68	93.80	1	2,926	0.03%
2023/12/01	9	93.29	12	93.28	93.40	-3	2,885	-0.10%
2023/11/30	5	95.46	4	95.60	94.30	1	2,879	0.03%
2023/11/29	8	93.89	10	93.81	94.00	-2	2,826	-0.07%
2023/11/27	4	88.15	4	88.00	88.00	0	2,773	0.00%
2023/11/24	13	89.58	0	0.00	89.10	13	2,784	0.47%
2023/11/22	1	91.80	7	92.01	91.70	-6	2,752	-0.22%
2023/11/21	21	94.16	20	93.90	92.90	1	2,740	0.04%
2023/11/20	3	91.83	9	92.82	91.50	-6	2,690	-0.22%
2023/11/17	0	0.00	4	91.50	91.40	-4	2,676	-0.15%
2023/11/16	4	92.73	5	94.60	92.20	-1	2,670	-0.04%
2023/11/15	6	92.53	2	92.95	92.60	4	2,632	0.15%
2023/11/14	1	93.10	22	93.32	92.80	-21	2,617	-0.80%
2023/11/13	1	92.70	2	93.10	93.50	-1	2,600	-0.04%
2023/11/10	9	93.22	11	93.08	92.60	-2	2,582	-0.08%
2023/11/09	19	95.50	18	95.90	93.50	1	2,520	0.04%
2023/11/08	3	91.20	1	90.90	90.90	2	2,279	0.09%
2023/11/07	5	90.96	1	90.80	91.00	4	2,275	0.18%
2023/11/06	4	90.28	0	0.00	90.80	4	2,260	0.18%
2023/11/03	10	92.02	0	0.00	90.60	10	2,269	0.44%
2023/11/02	24	93.04	32	93.92	92.80	-8	2,260	-0.35%
2023/11/01	10	89.90	19	93.06	91.30	-9	2,207	-0.41%
2023/10/31	17.3	90.23	29.1	91.30	90.40	-11.8	2,161	-0.55%
2023/10/30	18	88.51	0.1	89.60	87.50	17.9	2,088	0.86%
2023/10/27	2	88.95	1.1	90.11	90.40	0.9	2,074	0.04%
2023/10/26	12	94.21	19.1	94.13	92.70	-7.1	2,032	-0.35%
2023/10/25	38	91.92	23.1	93.45	91.30	14.9	1,891	0.79%
2023/10/24	47	92.96	24	92.68	90.70	23	1,803	1.28%
2023/10/23	0	0.00	37.7	88.58	89.60	-37.7	1,561	-2.41%
2023/10/20	4	82.83	2	84.25	81.50	2	1,552	0.13%
2023/10/19	8	83.48	0	0.00	83.00	8	1,562	0.51%
2023/10/18	10.7	85.15	11	85.58	84.90	-0.3	1,728	-0.02%
2023/10/17	9	87.31	4.1	88.00	88.30	4.9	2,042	0.24%
2023/10/16	12	85.05	6	84.35	84.20	6	2,088	0.29%
2023/10/13	23	87.11	13	88.01	87.10	10	2,280	0.44%
2023/10/12	7	88.80	13.2	90.91	90.60	-6.2	2,289	-0.27%
2023/10/11	15	89.53	44.2	88.74	89.20	-29.2	2,333	-1.25%
2023/10/06	4	85.15	12	85.07	84.80	-8	2,265	-0.35%
2023/10/05	11	83.56	41.1	83.35	84.00	-30.1	2,240	-1.34%
2023/10/04	8	80.46	0	0.00	80.20	8	2,216	0.36%
2023/10/03	1	83.00	12	82.11	81.50	-11	2,209	-0.50%
2023/10/02	5	81.88	3	81.37	81.30	2	2,210	0.09%
2023/09/28	1	81.10	0	0.00	80.70	1	2,206	0.05%
2023/09/27	9	83.21	2	82.30	81.80	7	2,203	0.32%
2023/09/26	3.2	82.81	9	82.96	82.90	-5.8	2,205	-0.26%
2023/09/25	0	0.00	2	83.05	81.90	-2	2,209	-0.09%
2023/09/22	10	85.09	9	85.01	83.30	1	2,194	0.05%
2023/09/21	9	84.82	10.1	85.20	85.00	-1.1	2,166	-0.05%
2023/09/20	15.1	85.95	10.1	84.47	82.30	5	2,102	0.24%
2023/09/19	34	86.31	3.1	85.59	86.00	30.9	2,080	1.49%
2023/09/18	1.1	83.44	2.1	84.06	86.10	-1	1,968	-0.05%
2023/09/15	1	78.11	0	0.00	78.40	1	1,902	0.05%
2023/09/13	2	77.00	1	77.00	77.30	1	1,892	0.05%
2023/09/12	3	76.03	0	0.00	76.90	3	1,898	0.16%
2023/09/11	1	77.30	2	76.80	76.00	-1	1,907	-0.05%
2023/09/07	4	75.65	0	0.00	75.10	4	1,944	0.21%
2023/09/06	4	76.38	0	0.00	76.40	4	2,052	0.19%
2023/09/05	1	77.00	1	77.00	77.40	0	2,161	0.00%
2023/08/28	0.1	71.80	0	0.00	71.80	0.1	2,306	0.00%
2023/08/25	1.1	73.00	0	0.00	72.80	1.1	2,392	0.05%
2023/08/24	1	75.50	1	74.20	74.20	0	2,558	0.00%
2023/08/23	0.1	73.80	0	0.00	74.00	0.1	2,576	0.00%
2023/08/22	1	75.30	2	74.90	74.40	-1	2,609	-0.04%
2023/08/21	1	75.80	0	0.00	74.80	1	2,620	0.04%
2023/08/18	3	77.27	2	77.30	76.70	1	2,610	0.04%
2023/08/17	0	0.00	1	76.40	76.70	-1	2,590	-0.04%
2023/08/16	0	0.00	4	72.40	74.40	-4	2,580	-0.16%
2023/08/15	0	0.00	0.2	73.40	73.70	-0.2	2,575	-0.01%
2023/08/14	0	0.00	2.5	72.60	72.40	-2.5	2,583	-0.10%
2023/08/11	13.1	74.50	0	0.00	73.60	13.1	2,571	0.51%
2023/08/10	5.3	75.55	6	74.85	75.40	-0.8	2,558	-0.03%
2023/08/09	1	80.50	6	79.97	78.60	-5	2,537	-0.20%
2023/08/08	3	79.33	6	79.67	78.80	-3	2,505	-0.12%
2023/08/07	1	81.60	1	82.10	82.10	0	2,486	0.00%
2023/08/04	3	81.60	0	0.00	81.40	3	2,476	0.12%
2023/08/02	9	81.79	0	0.00	79.80	9	2,470	0.36%
2023/07/28	1	99.50	1	100.00	97.00	0	2,406	0.00%
2023/07/27	1	98.00	0	0.00	98.80	1	2,395	0.04%
2023/07/26	0	0.00	5	99.60	99.00	-5	2,384	-0.21%
2023/07/25	1	105.50	22.2	103.01	101.50	-21.2	2,374	-0.89%
2023/07/24	36.7	110.41	8.4	110.56	109.50	28.3	2,343	1.21%
2023/07/21	37	110.09	55.9	110.47	113.50	-18.9	2,319	-0.81%
2023/07/20	70	106.49	60.6	107.68	109.00	9.4	2,142	0.44%
2023/07/19	14	101.29	24.5	103.29	104.00	-10.5	1,792	-0.59%
2023/07/18	70.5	99.37	37.5	102.15	94.70	33	1,715	1.92%
2023/07/17	1	93.60	1.6	97.40	97.40	-0.6	1,513	-0.04%
2023/07/14	15.5	84.55	51	87.43	88.60	-35.5	1,466	-2.42%
2023/07/13	11	81.64	5	79.34	80.60	6	1,340	0.45%
2023/07/12	5	78.20	6	77.47	77.50	-1	1,301	-0.08%
2023/07/11	3	78.20	0	0.00	78.20	3	1,287	0.23%
2023/07/07	4.1	77.18	5	77.02	76.60	-0.9	1,336	-0.07%
2023/07/06	4	78.90	0	0.00	78.90	4	1,332	0.30%
2023/07/05	5	79.54	2	80.30	79.60	3	1,326	0.23%
2023/07/04	3.3	80.78	2	80.95	80.40	1.3	1,324	0.09%
2023/07/03	6	80.45	7	80.14	80.10	-1	1,321	-0.08%
2023/06/28	2	77.20	6	77.48	76.60	-4	1,304	-0.31%
2023/06/27	10.1	77.49	0	0.00	76.50	10.1	1,313	0.77%
2023/06/26	3	79.77	6	81.52	79.50	-3	1,305	-0.23%
2023/06/21	6	79.90	6	80.35	80.50	0	1,294	0.00%
2023/06/20	6	79.37	2	79.30	79.00	4	1,283	0.31%
2023/06/19	3.3	78.85	1	79.50	79.10	2.3	1,283	0.18%
2023/06/16	11	80.72	23	79.43	79.30	-12	1,288	-0.93%
2023/06/15	7	79.89	9	79.20	79.20	-2	1,288	-0.16%
2023/06/14	2	81.15	1	82.70	80.50	1	1,269	0.08%
2023/06/13	4	83.35	45	82.97	83.50	-41	1,248	-3.29%
2023/06/12	24	82.73	22.1	83.07	82.20	1.9	1,203	0.16%
2023/06/09	6	82.03	11.1	82.87	82.50	-5.1	1,141	-0.44%
2023/06/08	5.2	78.75	0	0.00	78.60	5.2	1,040	0.50%
2023/06/07	11.2	82.71	8	81.28	80.00	3.2	1,044	0.31%
2023/06/06	0	0.00	1	80.00	80.10	-1	1,003	-0.10%
2023/06/05	6	81.97	0	0.00	81.70	6	995	0.60%
2023/06/02	18	81.02	53	82.57	83.00	-35	966	-3.62%
2023/06/01	2	79.75	6	79.27	79.10	-4	908	-0.44%
2023/05/31	28	81.23	19	80.15	81.50	9	897	1.00%
2023/05/30	66	81.46	54.5	82.37	80.00	11.5	812	1.42%
2023/05/29	8	75.89	6	75.48	76.00	2	656	0.30%
2023/05/26	13	74.79	0	0.00	73.60	13	697	1.86%
2023/05/25	5	72.90	0	0.00	71.60	5	733	0.68%
2023/05/24	0	0.00	4	72.00	71.70	-4	734	-0.54%
2023/05/22	2	71.80	0	0.00	71.60	2	750	0.27%
2023/05/19	2	72.30	1	71.90	70.80	1	766	0.13%
2023/05/18	1	71.80	2	71.75	71.50	-1	834	-0.12%
2023/05/17	0	0.00	2	69.10	69.20	-2	827	-0.24%
2023/05/16	0	0.00	5	69.06	69.10	-5	837	-0.60%
2023/05/15	2	67.55	0	0.00	67.80	2	855	0.23%
2023/05/11	2	68.00	0	0.00	67.40	2	882	0.23%
2023/05/09	0	0.00	2	70.40	70.90	-2	916	-0.22%
2023/05/08	0	0.00	1	71.60	71.60	-1	925	-0.11%
2023/05/05	0	0.00	2	71.95	71.90	-2	953	-0.21%
2023/04/27	0	0.00	2	72.02	71.80	-2	1,273	-0.16%
2023/04/26	0	0.00	3	70.47	71.40	-3	1,356	-0.22%
2023/04/25	2	69.60	0	0.00	69.30	2	1,469	0.14%
2023/04/24	0	0.00	6	71.68	71.80	-6	1,482	-0.40%
2023/04/21	7	70.69	0	0.00	70.50	7	1,535	0.46%
2023/04/20	6	73.50	3	74.30	73.20	3	1,545	0.19%
2023/04/19	11	75.52	0	0.00	75.00	11	1,560	0.70%
2023/04/14	1	77.40	2	77.80	76.80	-1	1,665	-0.06%
2023/04/13	2	76.70	5	77.26	76.50	-3	1,814	-0.17%
2023/04/12	16	80.02	4	80.63	78.70	12	1,831	0.66%
2023/04/11	0	0.00	1	78.70	78.00	-1	1,839	-0.05%
2023/04/10	1	78.00	0	0.00	77.50	1	1,859	0.05%
2023/04/07	3	78.20	0	0.00	78.20	3	1,870	0.16%
2023/04/06	1	77.40	0	0.00	78.30	1	1,891	0.05%
2023/03/31	0	76.40	0	0.00	76.90	0	1,899	0.00%
2023/03/30	0	0.00	0	75.50	76.00	0	1,920	0.00%
2023/03/29	0	0.00	1	74.80	74.80	-1	1,964	-0.05%
2023/03/28	21	75.60	1	78.00	75.40	20	2,159	0.93%
2023/03/27	0	77.60	0	0.00	77.90	0	2,197	0.00%
2023/03/24	0	77.50	25	77.15	77.00	-25	2,350	-1.06%
2023/03/21	2	77.05	4	77.05	76.80	-2	2,999	-0.07%
2023/03/20	0	0.00	1	76.90	75.80	-1	2,998	-0.03%
2023/03/17	0	0.00	2	74.15	74.10	-2	3,002	-0.07%
2023/03/16	2	72.55	0	0.00	73.10	2	3,010	0.07%
2023/03/15	4	75.83	1	75.50	75.50	3	3,026	0.10%
2023/03/14	9	76.89	7	76.97	75.10	2	3,078	0.06%
2023/03/13	0	0.00	1	74.90	75.30	-1	3,140	-0.03%
2023/03/10	2	74.30	3	73.50	73.80	-1	3,162	-0.03%
2023/03/07	1	78.90	0	0.00	79.10	1	3,214	0.03%
2023/03/06	9	78.80	0	0.00	78.60	9	3,234	0.28%
2023/03/03	0	78.80	0	0.00	78.70	0	3,301	0.00%
2023/03/02	0	0.00	1	79.00	78.70	-1	3,313	-0.03%
2023/02/24	15	82.45	7	81.10	80.40	8	3,355	0.24%
2023/02/23	9.3	80.41	9	81.27	81.40	0.3	3,310	0.01%
2023/02/22	1	79.50	7	78.81	78.20	-6	3,313	-0.18%
2023/02/21	0	0.00	1	81.20	80.50	-1	3,332	-0.03%
2023/02/20	0	0.00	23	80.76	81.00	-23	3,467	-0.66%
2023/02/17	6	81.08	6	80.73	81.00	0	3,483	0.00%
2023/02/16	24	82.88	13	81.17	80.40	11	3,496	0.31%
2023/02/15	3	77.50	0	0.00	77.70	3	3,471	0.09%
2023/02/14	2	77.05	1	78.20	78.30	1	3,518	0.03%
2023/02/13	3	78.90	0	0.00	78.00	3	3,612	0.08%
2023/02/09	0	0.00	10	80.10	79.30	-10	3,947	-0.25%
2023/02/08	6	80.10	0	0.00	80.00	6	3,962	0.15%
2023/02/07	4	80.28	0	0.00	80.40	4	3,971	0.10%
2023/02/06	1	79.00	2	78.95	79.20	-1	3,990	-0.03%
2023/02/03	1	80.00	4	80.08	79.00	-3	4,031	-0.07%
2023/02/02	2	81.30	3	81.10	81.60	-1	4,143	-0.02%
2023/02/01	13	81.01	6	79.65	80.10	7	4,192	0.17%
2023/01/31	15	79.88	19	79.77	81.10	-4	4,627	-0.09%
2023/01/30	48.2	79.15	44	81.21	80.80	4.2	4,860	0.09%
2023/01/17	2.1	75.29	15	75.78	75.00	-12.9	4,821	-0.27%
2023/01/16	16	75.88	6	75.22	75.70	10	4,832	0.21%
2023/01/13	20.8	76.97	23	75.83	73.30	-2.2	4,796	-0.05%
2023/01/12	12	74.90	3.1	74.11	73.90	8.9	4,905	0.18%
2023/01/11	2	75.85	3	75.07	74.30	-1	4,947	-0.02%
2023/01/10	3	73.77	1	73.10	73.10	2	4,914	0.04%
2023/01/09	3	75.03	6	74.72	74.70	-3	4,901	-0.06%
2023/01/06	5	73.10	1	73.00	73.80	4	4,884	0.08%
2023/01/05	14	74.94	12	73.63	73.10	2	4,880	0.04%
2023/01/04	4	72.28	9	72.69	74.20	-5	4,830	-0.10%
2023/01/03	53	73.77	58	73.99	72.50	-5	4,789	-0.10%
2022/12/30	4	71.86	20	70.93	69.20	-16	4,642	-0.34%
2022/12/29	25	70.06	32	70.62	70.40	-7	4,615	-0.15%
2022/12/28	4	69.83	7	70.31	68.30	-3	4,572	-0.07%
2022/12/27	5	72.94	4	72.38	72.80	1	4,549	0.02%
2022/12/26	5	73.92	16	73.08	72.30	-11	4,543	-0.24%
2022/12/23	10	72.48	14	71.72	73.10	-4	4,525	-0.09%
2022/12/22	7	71.84	5	72.78	73.00	2	4,515	0.04%
2022/12/21	12	72.93	17	72.74	72.00	-5	4,502	-0.11%
2022/12/20	69	77.92	15	79.90	72.40	54	4,463	1.21%
2022/12/19	16	76.91	16	77.50	77.40	0	4,277	0.00%
2022/12/16	38	79.38	38	80.00	78.90	0	4,234	0.00%
2022/12/15	71.1	77.48	99.5	79.47	81.00	-28.4	4,075	-0.70%
2022/12/14	40	72.19	45	74.17	74.20	-5	3,547	-0.14%
2022/12/13	0	0.00	1	67.00	67.50	-1	3,440	-0.03%
2022/12/12	0	0.00	3	66.37	65.80	-3	3,426	-0.09%
2022/12/09	2	67.00	1	67.50	66.60	1	3,421	0.03%
2022/12/08	2	64.95	0	0.00	66.30	2	3,407	0.06%
2022/12/07	2.1	65.69	1	64.90	64.90	1.1	3,412	0.03%
2022/12/06	6.3	69.53	8	69.41	67.20	-1.7	3,419	-0.05%
2022/12/05	43.1	71.53	57	70.73	69.10	-13.9	3,379	-0.41%
2022/12/02	5	68.14	3	68.03	66.60	2	3,274	0.06%
2022/12/01	25	67.66	23	67.86	68.40	2	3,249	0.06%
2022/11/30	0	0.00	1	65.50	65.30	-1	3,210	-0.03%
2022/11/29	5	64.32	1	65.00	64.50	4	3,205	0.12%
2022/11/28	13	65.77	6	65.27	65.60	7	3,197	0.22%
2022/11/25	20	66.60	20	65.91	64.70	0	3,179	0.00%
2022/11/24	3.1	63.64	2	64.10	64.60	1.1	3,112	0.03%
2022/11/23	9	66.21	5	63.70	63.80	4	3,103	0.13%
2022/11/22	5	62.88	4	63.05	62.80	1	3,068	0.03%
2022/11/21	1	64.20	1	65.10	64.10	0	3,060	0.00%
2022/11/18	23	67.07	10	66.27	66.00	13	3,048	0.43%
2022/11/17	1	65.30	3	65.30	65.40	-2	2,984	-0.07%
2022/11/16	73	66.19	68.3	66.14	65.80	4.7	2,963	0.16%
2022/11/15	0	0.00	1	62.10	62.70	-1	2,832	-0.04%
2022/11/14	0.2	61.10	3	61.23	62.90	-2.8	2,819	-0.10%
2022/11/11	0	0.00	4	60.90	61.40	-4	2,801	-0.14%
2022/11/10	1.1	60.75	53	61.02	60.90	-51.9	2,766	-1.88%
2022/11/09	11	63.17	8	63.43	63.50	3	2,727	0.11%
2022/11/08	51	70.41	35	69.30	63.60	16	2,648	0.60%
2022/11/07	25	65.37	6	66.48	67.30	19	2,379	0.80%
2022/11/04	0	0.00	1	60.90	61.20	-1	2,313	-0.04%
2022/11/03	0	0.00	1	61.40	62.20	-1	2,294	-0.04%
2022/11/02	3	61.60	3	62.00	61.60	0	2,293	0.00%
2022/11/01	4	61.55	0.1	61.80	61.90	3.9	2,270	0.17%
2022/10/31	16.1	62.07	8	61.58	62.20	8.1	2,230	0.36%
2022/10/28	3	62.07	7	62.27	60.80	-4	2,109	-0.19%
2022/10/27	53.1	62.99	78	62.75	64.00	-24.9	2,019	-1.23%
2022/10/26	109	59.14	86	60.16	61.10	23	1,559	1.47%	大買/
2022/10/25	39	55.88	34	55.61	55.80	5	1,306	0.38%
2022/10/24	10	54.81	6	54.25	53.50	4	1,314	0.30%
2022/10/21	1	52.50	2	52.30	53.80	-1	1,320	-0.08%
2022/10/20	101.2	55.93	56	54.80	54.00	45.2	1,310	3.45%	大買/
2022/10/19	1	53.30	48	53.30	53.30	-47	1,143	-4.11%
2022/10/18	2	48.45	1	48.70	48.50	1	1,119	0.09%
2022/10/14	0	0.00	1	47.75	47.90	-1	1,177	-0.08%
2022/10/13	0	0.00	3	44.92	44.25	-3	1,316	-0.23%
2022/10/12	0	0.00	1	47.00	48.00	-1	1,398	-0.07%
2022/10/11	1	48.65	4	48.70	47.65	-3	1,402	-0.21%
2022/10/07	1	51.20	0	0.00	50.90	1	1,406	0.07%
2022/10/05	1	53.80	1	54.30	52.60	0	1,450	0.00%
2022/10/03	1	51.00	0.1	52.00	51.20	0.9	1,461	0.06%
2022/09/27	1	53.80	1	53.70	54.00	0	1,468	0.00%
2022/09/26	1	54.00	2	53.30	52.80	-1	1,469	-0.07%
2022/09/22	0	0.00	2	56.00	57.50	-2	1,480	-0.14%
2022/09/19	5.1	59.08	0	0.00	58.10	5.1	1,494	0.34%
2022/09/15	0	0.00	1	61.40	60.70	-1	1,506	-0.07%
2022/09/14	3	61.00	5	60.60	61.30	-2	1,512	-0.13%
2022/09/13	2	61.70	3	60.47	62.70	-1	1,509	-0.07%
2022/09/12	2	59.70	1	60.40	59.70	1	1,502	0.07%
2022/09/07	1	56.00	0	0.00	55.70	1	1,520	0.07%
2022/09/06	3	55.80	0	0.00	55.20	3	1,519	0.20%
2022/09/05	3	59.80	0	0.00	58.50	3	1,535	0.20%
2022/09/01	0	0.00	1	61.50	61.30	-1	1,537	-0.07%
2022/08/30	2	61.60	0	0.00	61.60	2	1,535	0.13%
2022/08/29	2	60.55	3	60.80	60.80	-1	1,531	-0.07%
2022/08/26	5	64.20	5	63.30	63.30	0	1,523	0.00%
2022/08/25	0	0.00	3	63.10	63.50	-3	1,523	-0.20%
2022/08/24	1	62.20	0	0.00	61.70	1	1,520	0.07%
2022/08/23	0	0.00	12	63.09	62.80	-12	1,526	-0.79%
2022/08/22	4	65.20	16	65.16	64.60	-12	1,531	-0.78%
2022/08/19	5	67.06	4	66.85	66.30	1	1,548	0.06%
2022/08/18	3	65.97	4	67.10	67.20	-1	1,572	-0.06%
2022/08/17	5	65.80	9	65.79	66.20	-4	1,572	-0.25%
2022/08/16	16	66.79	0	0.00	65.90	16	1,581	1.01%
2022/08/15	1	66.40	1	66.90	67.10	0	1,580	0.00%
2022/08/12	0	0.00	7.3	65.14	65.30	-7.3	1,560	-0.47%
2022/08/11	0	0.00	4	63.45	63.40	-4	1,546	-0.26%
2022/08/10	2.1	61.80	10	61.87	61.80	-7.9	1,538	-0.51%
2022/08/09	17	63.53	5	63.34	63.30	12	1,540	0.78%
2022/08/08	2	62.40	2	61.00	62.10	0	1,523	0.00%
2022/08/05	4	61.88	5	62.14	61.50	-1	1,529	-0.07%
2022/08/04	3	62.42	3	61.60	61.40	0	1,537	0.00%
2022/08/03	8	62.08	1	62.00	61.30	7	1,551	0.45%
2022/08/02	2	62.45	1	62.60	62.00	1	1,556	0.06%
2022/08/01	3.2	64.76	2	64.80	64.50	1.2	1,549	0.08%
2022/07/29	17	68.78	39	69.71	67.50	-22	1,534	-1.43%
2022/07/28	5	65.76	5	66.08	66.00	0	1,440	0.00%
2022/07/27	7	60.60	36.2	60.70	64.70	-29.2	1,412	-2.07%
2022/07/26	9.2	62.25	7	63.26	61.70	2.2	1,385	0.16%
2022/07/25	5	69.28	2	69.30	68.40	3	1,347	0.22%
2022/07/22	5	71.72	2	72.10	71.80	3	1,323	0.23%
2022/07/21	2	72.95	2	73.70	72.70	0	1,313	0.00%
2022/07/20	42.3	73.37	10	73.34	74.30	32.3	1,287	2.51%
2022/07/19	27	68.31	38	69.51	69.60	-11	1,172	-0.94%
2022/07/18	5	63.18	4	63.18	63.30	1	1,090	0.09%
2022/07/15	1	61.30	1.2	60.68	61.60	-0.2	1,087	-0.02%
2022/07/14	3.2	58.63	3	60.60	60.50	0.2	1,093	0.02%
2022/07/13	5	58.88	0	0.00	57.60	5	1,101	0.45%
2022/07/12	4.1	69.75	1.3	70.07	69.60	2.7	1,101	0.25%
2022/07/08	1	73.30	2	73.95	73.80	-1	1,110	-0.09%
2022/07/07	1	71.60	0	0.00	71.40	1	1,115	0.09%
2022/07/04	1	69.90	0	0.00	69.80	1	1,182	0.08%
2022/07/01	2.9	73.08	0	0.00	69.00	2.9	1,242	0.23%
2022/06/30	2	75.10	1	75.50	75.10	1	1,224	0.08%
2022/06/29	1	78.00	0	0.00	77.90	1	1,220	0.08%
2022/06/28	1	80.00	2	79.60	79.70	-1	1,218	-0.08%
2022/06/27	1	79.20	2.1	81.99	82.20	-1.1	1,224	-0.09%
2022/06/24	2	77.50	0	0.00	76.90	2	1,227	0.16%
2022/06/23	3	76.97	4	75.93	75.60	-1	1,246	-0.08%
2022/06/22	2	80.40	3	78.87	77.10	-1	1,250	-0.08%
2022/06/21	1	78.60	5.4	80.00	80.50	-4.4	1,248	-0.35%
2022/06/20	3	81.03	3	81.17	77.50	0	1,255	0.00%
2022/06/17	6	81.07	6	82.02	83.30	0	1,289	0.00%
2022/06/16	2	86.94	2	85.25	82.00	0	1,278	0.00%
2022/06/15	3	87.13	0	0.00	85.90	3	1,312	0.23%
2022/06/14	7	85.63	7	85.69	87.70	0	1,329	0.00%
2022/06/13	3	91.33	0	0.00	91.00	3	1,316	0.23%
2022/06/10	1	96.20	3	96.07	96.00	-2	1,322	-0.15%
2022/06/09	1	97.20	3	96.57	96.70	-2	1,327	-0.15%
2022/06/08	1	100.00	1	100.50	98.00	0	1,352	0.00%
2022/06/07	0	0.00	10.1	98.51	98.40	-10.1	1,415	-0.71%
2022/06/06	0	98.00	0	0.00	97.80	0	1,432	0.00%
2022/06/02	40	99.10	3	98.77	98.20	37	1,452	2.55%
2022/06/01	3	99.77	9	99.93	99.50	-6	1,461	-0.41%
2022/05/31	10	98.25	1	98.80	99.00	9	1,463	0.61%
2022/05/30	1	95.50	3.6	96.12	97.90	-2.6	1,476	-0.18%
2022/05/27	1	93.00	7	92.81	92.90	-6	1,481	-0.40%
2022/05/26	9	91.94	1	97.20	90.20	8	1,528	0.52%
2022/05/25	2	95.75	0	0.00	96.30	2	1,506	0.13%
2022/05/24	3	98.37	0	0.00	96.50	3	1,508	0.20%
2022/05/23	4	100.38	1	102.00	99.50	3	1,500	0.20%
2022/05/20	3	104.17	0	0.00	102.50	3	1,503	0.20%
2022/05/19	1	102.51	1	103.50	104.00	0	1,504	0.00%
2022/05/18	1	105.00	1	108.00	105.50	0	1,509	0.00%
2022/05/17	1	106.00	1	104.00	106.50	0	1,516	0.00%
2022/05/16	2	103.00	0	0.00	103.00	2	1,522	0.13%
2022/05/13	1	100.00	5	102.80	103.00	-4	1,523	-0.26%
2022/05/12	3	100.70	1	99.80	98.60	2	1,527	0.13%
2022/05/11	5	102.80	1	101.50	101.00	4	1,531	0.26%
2022/05/10	2	108.00	0	0.00	108.50	2	1,524	0.13%
2022/05/09	2	106.50	0	0.00	105.50	2	1,597	0.13%
2022/05/06	1	110.00	0	0.00	114.00	1	1,612	0.06%
2022/05/05	2	116.75	4	115.63	114.50	-2	1,607	-0.12%
2022/05/04	1	112.50	2	113.00	114.00	-1	1,602	-0.06%
2022/05/03	1	114.00	3	112.00	112.00	-2	1,603	-0.12%
2022/04/29	5	114.90	10	114.20	111.00	-5	1,622	-0.31%
2022/04/28	1	110.00	1	109.50	109.00	0	1,614	0.00%
2022/04/27	4	109.50	6	106.92	109.50	-2	1,616	-0.12%
2022/04/26	4	110.88	4	111.00	111.00	0	1,597	0.00%
2022/04/25	8	114.44	2	115.25	110.50	6	1,578	0.38%
2022/04/22	0	0.00	1.1	123.02	122.50	-1.1	1,556	-0.07%
2022/04/21	3	125.00	0	0.00	127.00	3	1,567	0.19%
2022/04/20	1	125.00	18.1	123.03	125.50	-17.1	1,577	-1.08%
2022/04/19	8	125.44	2	127.50	123.00	6	1,572	0.38%
2022/04/18	7	122.36	4.2	121.21	122.00	2.8	1,584	0.18%
2022/04/15	2	122.00	4	120.88	121.00	-2	1,577	-0.13%
2022/04/14	9	126.39	20	125.03	125.00	-11	1,619	-0.68%
2022/04/13	1	122.00	0	0.00	124.50	1	1,641	0.06%
2022/04/12	4	121.25	9.1	120.57	123.00	-5.1	1,650	-0.31%
2022/04/11	3.1	124.24	1	128.00	120.00	2.1	1,643	0.13%
2022/04/08	11.1	130.62	14	129.21	130.00	-2.9	1,632	-0.18%
2022/04/07	13.1	137.55	12.1	135.73	133.00	1	1,619	0.06%
2022/04/06	1	147.00	3	147.00	147.00	-2	1,578	-0.13%
2022/04/01	2.1	147.52	0	0.00	147.50	2.1	1,612	0.13%
2022/03/31	1	149.50	0.5	149.29	149.00	0.5	1,661	0.03%
2022/03/30	1	149.50	0	0.00	149.50	1	1,719	0.06%
2022/03/29	4	154.38	4	151.50	151.50	0	1,800	0.00%
2022/03/28	15	153.60	9	153.28	153.50	6	1,943	0.31%
2022/03/25	1	149.50	0	0.00	149.00	1	1,942	0.05%
2022/03/24	1	149.50	0	0.00	149.00	1	2,008	0.05%
2022/03/23	0.1	151.00	0	0.00	152.00	0.1	2,056	0.00%
2022/03/22	6	145.70	4	147.50	151.00	2	2,090	0.10%
2022/03/21	5	154.00	1	154.50	155.00	4	2,082	0.19%
2022/03/18	9	157.50	39	156.51	154.50	-30	2,141	-1.40%
2022/03/17	3	154.67	2	156.50	156.00	1	2,210	0.05%
2022/03/16	10	150.50	11	150.00	150.00	-1	2,491	-0.04%
2022/03/15	11	149.55	1	151.50	149.00	10	2,562	0.39%
2022/03/11	6.5	151.96	1	151.00	151.50	5.5	2,786	0.20%
2022/03/10	0.3	157.50	34	157.06	154.00	-33.7	2,902	-1.16%
2022/03/09	1	146.00	2	147.75	147.00	-1	3,099	-0.03%
2022/03/08	12.1	145.45	0.5	144.00	143.50	11.6	3,354	0.35%
2022/03/07	22	149.64	0	0.00	149.00	22	3,454	0.64%
2022/03/03	2.1	163.60	2	161.00	161.00	0.1	3,668	0.00%
2022/03/02	1	163.00	16	165.03	165.50	-15	3,729	-0.40%
2022/03/01	1	164.50	72	163.85	163.00	-71	3,795	-1.87%
2022/02/24	7	146.57	1	146.50	145.00	6	3,774	0.16%
2022/02/23	0	0.00	8	151.56	152.00	-8	3,782	-0.21%
2022/02/22	11	150.55	0	0.00	149.00	11	3,817	0.29%
2022/02/18	1.1	155.69	1	158.50	158.50	0.1	3,905	0.00%
2022/02/17	0	158.50	40.4	159.36	158.50	-40.4	3,959	-1.02%
2022/02/16	1	158.00	7	159.00	160.00	-6	4,008	-0.15%
2022/02/15	4	157.75	1	157.50	155.00	3	4,078	0.07%
2022/02/14	23.4	152.05	0	0.00	154.00	23.4	4,174	0.56%
2022/02/11	5	159.00	3	159.00	160.00	2	4,267	0.05%
2022/02/10	0	0.00	1	167.00	164.00	-1	4,495	-0.02%
2022/02/09	13	164.12	28.1	165.09	166.00	-15.1	4,773	-0.32%
2022/02/08	1.1	157.36	7.2	161.61	163.00	-6.1	4,896	-0.12%
2022/02/07	3	152.50	0	0.00	148.50	3	4,879	0.06%
2022/01/26	1	150.00	1	149.50	148.00	0	4,906	0.00%
2022/01/24	6	143.58	10	145.35	152.00	-4	4,985	-0.08%
2022/01/21	15.6	153.10	7	152.00	151.50	8.6	5,013	0.17%
2022/01/20	1	158.00	0	0.00	158.00	1	5,060	0.02%
2022/01/19	0	0.00	0.1	160.50	161.50	-0.1	5,133	0.00%
2022/01/18	2	166.00	0	0.00	163.00	2	5,350	0.04%
2022/01/17	0.2	161.50	3	165.17	166.50	-2.8	5,461	-0.05%
2022/01/14	4.1	156.66	2.1	159.24	160.50	2	5,632	0.04%
2022/01/13	5.1	161.90	1	163.00	161.00	4.1	5,848	0.07%
2022/01/12	3	166.67	2	165.00	165.00	1	5,997	0.02%
2022/01/11	9.2	168.96	20	169.90	165.00	-10.9	6,226	-0.17%
2022/01/10	27	168.48	2	169.00	172.00	25	6,410	0.39%
2022/01/07	34.2	164.56	5	166.80	171.00	29.2	6,516	0.45%
2022/01/06	9	169.28	1	168.00	168.50	8	6,568	0.12%
2022/01/05	4.1	178.16	2	179.50	176.00	2.1	6,550	0.03%
2022/01/04	3	178.33	0	0.00	180.00	3	6,593	0.05%
2022/01/03	0	0.00	9.2	178.91	179.00	-9.2	6,602	-0.14%
2021/12/30	3	178.50	9	177.94	178.50	-6	6,679	-0.09%
2021/12/29	14.5	176.90	6	176.58	177.00	8.5	6,686	0.13%
2021/12/28	2.1	178.57	3	179.33	179.00	-0.9	6,666	-0.01%
2021/12/27	5.1	182.84	1	181.04	181.00	4.1	6,647	0.06%
2021/12/24	12	189.13	23.1	188.92	187.50	-11.1	6,613	-0.17%
2021/12/23	17	188.50	12	189.33	187.00	5	6,564	0.08%
2021/12/22	24	189.00	43.1	188.59	186.50	-19.1	6,489	-0.29%
2021/12/21	13	180.35	4	182.75	184.00	9	6,350	0.14%
2021/12/20	18	182.17	12	183.25	179.00	6	6,333	0.09%
2021/12/17	6	181.42	7	183.50	183.00	-1	6,255	-0.02%
2021/12/16	12	183.38	7.1	184.15	181.00	5	6,204	0.08%
2021/12/15	12	180.29	4	182.50	183.50	8	6,175	0.13%
2021/12/14	14.2	177.83	8	179.94	180.50	6.2	6,129	0.10%
2021/12/13	26.2	184.18	16	185.28	182.00	10.2	6,059	0.17%
2021/12/10	103.4	191.57	110	196.82	182.00	-6.6	5,943	-0.11%	大買/大賣/
2021/12/09	8	193.63	26	195.15	195.00	-18	5,640	-0.32%
2021/12/08	49.1	194.30	72.1	196.07	190.00	-23	5,559	-0.41%
2021/12/07	70	189.46	25	189.84	190.00	45	5,406	0.83%
2021/12/06	71	184.38	23	184.74	193.00	48	5,344	0.90%
2021/12/03	39.1	189.63	42.2	186.76	191.50	-3.2	5,293	-0.06%
2021/12/02	69	180.73	43	181.42	183.50	26	5,077	0.51%
2021/12/01	52	171.46	16.2	174.14	177.00	35.8	4,987	0.72%
2021/11/30	10	166.80	39.7	171.03	175.50	-29.7	4,867	-0.61%
2021/11/29	7.1	156.96	2	157.25	161.00	5.1	4,674	0.11%
2021/11/26	25	164.36	19.2	161.48	160.50	5.8	4,658	0.12%
2021/11/25	16	161.91	7	165.50	161.50	9	4,575	0.20%
2021/11/24	11.2	162.41	26	161.52	162.00	-14.8	4,486	-0.33%
2021/11/23	14	158.11	4	157.00	155.00	10	4,444	0.23%
2021/11/22	6	156.92	0	0.00	158.00	6	4,446	0.13%
2021/11/19	10	160.00	6	160.08	159.00	4	4,441	0.09%
2021/11/18	4	157.25	4	158.13	156.50	0	4,460	0.00%
2021/11/17	10	153.10	5	154.70	157.00	5	4,440	0.11%
2021/11/16	25	160.40	6	160.00	157.50	19	4,387	0.43%
2021/11/15	5	163.80	7.7	163.03	163.50	-2.7	4,333	-0.06%
2021/11/12	8	163.50	10.1	164.97	164.50	-2.1	4,295	-0.05%
2021/11/11	20	163.88	29.3	168.12	163.00	-9.3	4,223	-0.22%
2021/11/10	21	164.55	18	164.75	163.00	3	4,140	0.07%
2021/11/09	42	169.64	48.2	171.15	166.50	-6.2	4,040	-0.15%
2021/11/08	61.1	164.51	24	166.60	163.50	37.1	3,798	0.98%
2021/11/05	15	155.90	34	158.34	160.00	-19	3,556	-0.53%
2021/11/04	9	147.00	2	146.00	145.50	7	3,393	0.21%
2021/11/03	6	149.08	8	149.81	148.00	-2	3,460	-0.06%
2021/11/02	11	147.82	1	146.03	146.00	10	3,572	0.28%
2021/11/01	4	152.75	5	154.40	154.00	-1	3,541	-0.03%
2021/10/29	2	156.00	3	155.00	150.00	-1	3,527	-0.03%
2021/10/28	10	150.50	7	149.50	150.00	3	3,518	0.09%
2021/10/27	7	155.64	3	152.67	155.50	4	3,532	0.11%
2021/10/26	49.5	162.79	10.4	162.13	157.50	39.1	3,489	1.12%
2021/10/25	4.5	171.78	18	172.56	175.00	-13.5	3,305	-0.41%
2021/10/22	24.5	164.41	31.1	165.51	171.50	-6.6	3,268	-0.20%
2021/10/21	29	172.05	44	174.72	166.50	-15	3,297	-0.45%
2021/10/20	36	172.28	28	169.52	168.50	8	3,144	0.25%
2021/10/19	20.1	166.83	32	167.95	168.50	-11.9	3,000	-0.40%
2021/10/18	7	163.43	117.8	166.40	168.50	-110.8	2,794	-3.96%	大賣/鉅額交易
2021/10/15	26.8	145.78	14	151.18	154.00	12.8	2,589	0.49%
2021/10/14	4	145.63	48	146.46	145.00	-44	2,484	-1.77%
2021/10/13	1	138.50	3	137.17	137.00	-2	2,409	-0.08%
2021/10/12	17	141.06	35	139.11	135.00	-18	2,391	-0.75%
2021/10/08	17	134.94	0	0.00	134.00	17	2,341	0.73%
2021/10/07	7	136.57	10.2	136.41	136.50	-3.2	2,337	-0.14%
2021/10/06	28	128.75	2	129.00	128.00	26	2,259	1.15%
2021/10/05	0	0.00	1	123.00	124.00	-1	2,248	-0.04%
2021/10/04	3	119.83	0.1	119.50	119.50	2.9	2,255	0.13%
2021/10/01	3.1	122.08	0	0.00	119.50	3.1	2,252	0.14%
2021/09/30	1	122.00	3	120.03	122.50	-2	2,251	-0.09%
2021/09/29	5	116.50	2	120.00	116.00	3	2,283	0.13%
2021/09/28	11	121.91	2	122.00	121.00	9	2,314	0.39%
2021/09/27	7	128.50	2	129.25	127.50	5	2,312	0.22%
2021/09/24	2	130.50	0	0.00	131.50	2	2,328	0.09%
2021/09/23	0	131.80	0	0.00	131.50	0	2,343	0.00%
2021/09/22	2	126.25	1	131.00	132.00	1	2,370	0.04%
2021/09/17	0	135.00	0	0.00	134.50	0	2,385	0.00%
2021/09/16	0	0.00	1	134.00	135.50	-1	2,440	-0.04%
2021/09/15	0	0.00	1	134.50	134.00	-1	2,492	-0.04%
2021/09/13	1	135.00	0	0.00	134.50	1	2,597	0.04%
2021/09/10	1	137.00	0	0.00	138.00	1	2,664	0.04%
2021/09/09	10	137.15	12	137.04	137.50	-2	2,692	-0.07%
2021/09/08	33	134.15	5	134.00	134.50	28	2,680	1.04%
2021/09/07	4	145.50	2	145.75	146.50	2	2,631	0.08%
2021/09/06	71	153.92	57	155.10	144.00	14	2,650	0.53%
2021/09/03	1	144.00	1	145.00	144.50	0	2,560	0.00%
2021/09/02	3	145.50	2	143.75	144.00	1	2,678	0.04%
2021/09/01	2	145.75	4	145.75	145.00	-2	2,756	-0.07%
2021/08/27	0	0.00	2	143.75	142.00	-2	2,883	-0.07%
2021/08/26	3	147.00	2	150.00	145.50	1	2,946	0.03%
2021/08/25	4	148.99	4	147.88	147.50	0	2,939	0.00%
2021/08/24	13	149.69	29	151.59	147.00	-16	2,934	-0.55%
2021/08/23	1	141.50	5	142.90	146.50	-4	2,878	-0.14%
2021/08/20	7	137.07	1	136.50	137.00	6	2,863	0.21%
2021/08/19	6	138.00	1	140.00	135.00	5	2,853	0.18%
2021/08/18	4	139.50	2	138.00	141.00	2	2,847	0.07%
2021/08/17	13	135.31	0	0.00	134.50	13	2,838	0.46%
2021/08/16	1	138.50	1	138.00	139.00	0	2,835	0.00%
2021/08/13	12	137.33	4	137.38	137.50	8	2,822	0.28%
2021/08/12	5	140.80	5	140.70	140.00	0	2,819	0.00%
2021/08/11	17.1	141.18	13.1	142.05	140.50	4	2,988	0.13%
2021/08/10	14	157.43	5.3	157.29	150.50	8.8	3,127	0.28%
2021/08/09	2	159.00	5.1	161.54	157.50	-3.1	3,156	-0.10%
2021/08/06	30	168.90	41.5	169.64	157.00	-11.5	3,277	-0.35%
2021/08/05	5.3	162.15	17.1	164.60	161.50	-11.8	3,235	-0.36%
2021/08/04	13	161.69	14.1	159.12	158.00	-1.1	3,319	-0.03%
2021/08/03	23.5	162.17	34.4	163.73	163.00	-10.9	3,431	-0.32%
2021/08/02	48.5	158.46	41.5	160.40	160.00	7	3,502	0.20%
2021/07/30	15.1	145.43	12	144.04	153.00	3.1	3,514	0.09%
2021/07/29	7	144.14	6	145.00	146.00	1	3,574	0.03%
2021/07/28	13.4	138.86	5	139.20	141.00	8.4	3,635	0.23%
2021/07/27	69	157.99	41.1	161.15	140.50	27.9	3,679	0.76%
2021/07/26	16	154.31	24.2	150.01	156.00	-8.2	3,560	-0.23%
2021/07/23	3	142.33	4	142.75	142.00	-1	3,613	-0.03%
2021/07/22	7	143.00	2	145.00	139.00	5	3,726	0.13%
2021/07/21	5	139.29	3.1	137.35	137.50	1.9	3,798	0.05%
2021/07/20	5.6	143.70	3	147.00	143.50	2.6	3,875	0.07%
2021/07/19	4	144.38	6	144.49	144.50	-2	3,955	-0.05%
2021/07/16	0.1	138.50	1.1	139.09	139.00	-1.1	3,939	-0.03%
2021/07/15	3	138.34	4	137.31	141.00	-1	3,939	-0.03%
2021/07/14	12	135.75	6.3	136.25	135.50	5.7	3,935	0.15%
2021/07/13	14.2	141.50	4.1	144.39	140.00	10	3,923	0.26%
2021/07/12	1.2	145.58	4.4	146.06	145.00	-3.2	3,909	-0.08%
2021/07/09	1.1	146.46	2.1	147.48	147.00	-1	3,898	-0.02%
2021/07/08	1	150.00	4	150.75	149.00	-3	3,900	-0.08%
2021/07/07	1	145.00	4	146.88	150.50	-3	3,900	-0.08%
2021/07/06	5	153.50	2.1	148.55	151.00	2.9	3,899	0.07%
2021/07/05	4	148.63	12.1	150.13	152.50	-8.1	3,868	-0.21%
2021/07/02	5	139.60	3.4	139.49	139.00	1.6	3,978	0.04%
2021/07/01	3	142.33	4	142.13	140.50	-1	4,044	-0.02%
2021/06/30	1.1	145.34	1	142.50	143.00	0.1	4,033	0.00%
2021/06/29	4	142.75	2	146.75	142.50	2	4,150	0.05%
2021/06/28	8.1	145.50	12	146.96	148.00	-4	4,156	-0.10%
2021/06/25	3	154.00	7	155.14	151.50	-4	4,127	-0.10%
2021/06/24	16	152.81	9	149.61	154.50	7	4,081	0.17%
2021/06/23	19	146.58	17	142.74	143.00	2	4,030	0.05%
2021/06/22	7.6	147.85	3	148.83	143.50	4.6	3,985	0.11%
2021/06/21	18	157.14	22.1	157.93	153.50	-4	3,922	-0.10%
2021/06/18	23	170.13	5	170.90	166.50	18	3,849	0.47%
2021/06/17	1.1	166.48	0	0.00	168.50	1.1	3,827	0.03%
2021/06/16	15.5	170.43	15	170.53	165.50	0.5	3,819	0.01%
2021/06/15	15	172.37	18	172.28	174.00	-3	3,782	-0.08%
2021/06/11	27.6	171.38	8	167.56	166.50	19.6	3,760	0.52%
2021/06/10	11	185.55	9	186.44	181.00	2	3,775	0.05%
2021/06/09	7	175.93	6	175.42	178.00	1	3,777	0.03%
2021/06/08	3	171.50	12.1	174.51	176.50	-9.1	3,731	-0.24%
2021/06/07	9	158.17	10	159.00	160.50	-1	3,699	-0.03%
2021/06/04	14.1	167.93	12	171.21	161.50	2.1	3,678	0.06%
2021/06/03	20	175.03	27	179.41	173.50	-7	3,655	-0.19%
2021/06/02	15	171.44	26	171.00	174.00	-11	3,599	-0.30%
2021/06/01	20	168.00	4.3	173.99	174.00	15.7	3,600	0.44%
2021/05/28	10	156.20	0	0.00	153.50	10	3,629	0.28%
2021/05/27	9	150.67	0	0.00	152.00	9	3,638	0.25%
2021/05/26	10	151.50	2	152.75	155.00	8	3,660	0.22%
2021/05/25	0	0.00	0.1	150.04	151.00	-0.1	3,792	0.00%
2021/05/24	0	0.00	2	145.74	142.00	-2	3,930	-0.05%
2021/05/21	0	0.00	4	142.13	143.00	-4	4,091	-0.10%
2021/05/20	3	136.08	3	135.33	133.00	0	4,122	0.00%
2021/05/19	11	143.91	7	141.43	138.00	4	4,252	0.09%
2021/05/18	52	145.41	44	145.47	145.00	8	4,083	0.20%
2021/05/17	5.1	141.96	15	141.83	139.00	-9.9	3,894	-0.26%
2021/05/14	59.9	165.73	61	167.03	154.00	-1.1	3,862	-0.03%
2021/05/13	24.2	176.85	27.1	172.08	171.00	-2.9	3,723	-0.08%
2021/05/12	23.5	197.69	16	200.97	190.00	7.5	3,718	0.20%
2021/05/11	31.8	221.84	19.2	222.21	211.00	12.6	3,819	0.33%
2021/05/10	8.1	228.50	24.5	231.24	234.00	-16.5	3,787	-0.43%
2021/05/07	26	204.25	23.1	205.34	213.00	2.9	3,813	0.08%
2021/05/06	13	197.42	11	197.82	194.00	2	3,752	0.05%
2021/05/05	16.2	200.67	22	192.27	197.50	-5.8	3,695	-0.16%
2021/05/04	43.3	192.19	59	195.30	188.50	-15.8	3,727	-0.42%
2021/05/03	28	216.11	20	215.05	207.00	8	3,692	0.22%
2021/04/29	17.2	222.34	6	225.47	211.00	11.2	3,725	0.30%
2021/04/28	30	229.01	16	227.06	222.00	14	3,678	0.38%
2021/04/27	20.7	224.19	14	219.04	217.00	6.7	3,643	0.18%
2021/04/26	7	207.64	15	215.13	220.00	-8	3,606	-0.22%
2021/04/23	29	189.98	18	198.47	200.00	11	3,581	0.31%
2021/04/22	18.1	189.21	11	182.64	182.00	7.1	3,495	0.20%
2021/04/21	3	205.98	7.3	201.37	202.00	-4.3	3,492	-0.12%
2021/04/20	3	208.00	1.5	205.33	210.00	1.5	3,494	0.04%
2021/04/19	9	219.00	0	0.00	219.00	9	3,495	0.26%
2021/04/16	1	237.00	4	232.00	243.00	-3	3,492	-0.09%
2021/04/15	1	230.00	7	220.64	225.00	-6	3,499	-0.17%
2021/04/14	5	200.60	0	0.00	215.50	5	3,533	0.14%
2021/04/13	4	227.58	2	219.50	214.00	2	3,544	0.06%
2021/04/12	1.1	219.45	23.2	220.00	220.00	-22.1	3,560	-0.62%
2021/04/09	0	0.00	6.1	190.14	200.00	-6.1	3,557	-0.17%
2021/04/08	45.2	201.84	33.2	204.49	197.00	12	3,714	0.32%
2021/04/07	12.4	200.61	10.1	200.15	202.00	2.3	3,660	0.06%
2021/04/06	1	184.00	0.4	184.00	184.00	0.6	3,768	0.02%
2021/04/01	24.1	161.92	21.2	164.86	167.50	2.9	3,979	0.07%
2021/03/31	18	147.92	16.4	144.02	152.50	1.6	4,130	0.04%
2021/03/30	5	138.00	7	138.29	139.00	-2	4,108	-0.05%
2021/03/29	1	135.50	1	136.00	136.00	0	4,121	0.00%
2021/03/23	1	130.50	1	126.00	126.00	0	4,172	0.00%
2021/03/22	0	0.00	2	133.00	132.50	-2	4,174	-0.05%
2021/03/19	0	0.00	1	128.00	128.00	-1	4,174	-0.02%
2021/03/17	2.3	123.35	1	124.00	122.00	1.3	4,207	0.03%
2021/03/16	6.1	125.97	1	127.50	124.50	5.1	4,558	0.11%
2021/03/15	17.8	137.12	2	139.50	133.50	15.8	4,822	0.33%
2021/03/12	4	130.63	33	129.05	134.00	-29	4,812	-0.60%
2021/03/11	0	127.00	11	126.05	129.50	-11	4,858	-0.23%
2021/03/09	0	0.00	18	122.33	122.00	-18	5,006	-0.36%
2021/03/08	0	0.00	2	119.75	117.00	-2	4,999	-0.04%
2021/03/05	0	0.00	1	116.00	117.00	-1	4,994	-0.02%
2021/03/04	52	122.12	11	122.82	120.50	41	4,996	0.82%
2021/03/02	1	117.50	4	117.63	114.50	-3	4,986	-0.06%
2021/02/26	2	115.75	0	0.00	116.50	2	5,001	0.04%
2021/02/25	12	123.04	6	124.67	121.00	6	5,001	0.12%
2021/02/24	11	111.36	5	112.80	115.00	6	4,884	0.12%
2021/02/23	11	117.41	15	118.30	112.50	-4	4,811	-0.08%
2021/02/22	14	123.61	3	123.83	124.50	11	4,793	0.23%
2021/02/19	16	111.94	10	113.40	113.50	6	4,858	0.12%
2021/02/18	0	0.00	6	103.50	103.50	-6	4,837	-0.12%
2021/02/17	8	94.20	0	0.00	94.20	8	4,966	0.16%
2021/02/05	3	85.00	37	85.24	85.70	-34	5,089	-0.67%
2021/02/04	4	86.13	1	87.50	85.60	3	5,255	0.06%
2021/02/03	8	86.04	2	86.45	84.40	6	5,638	0.11%
2021/02/02	10	84.76	10	83.47	82.40	0	5,957	0.00%
2021/02/01	3	91.40	1	96.50	91.40	2	5,780	0.03%
2021/01/29	1	101.50	4	98.10	101.50	-3	5,736	-0.05%
2021/01/27	2	96.00	1	98.50	96.50	1	5,619	0.02%
2021/01/26	8	95.46	6	97.62	97.80	2	5,605	0.04%
2021/01/25	1	97.10	3	97.97	98.20	-2	5,504	-0.04%
2021/01/22	0	0.00	2.3	93.74	89.30	-2.3	5,502	-0.04%
2021/01/21	0	0.00	3	97.13	98.00	-3	5,498	-0.05%
2021/01/20	1	97.20	0	0.00	97.20	1	5,535	0.02%
2021/01/19	2	108.00	0	109.50	108.00	2	5,462	0.04%
2021/01/18	3	115.50	3	115.17	112.50	0	5,457	0.00%
2021/01/15	1	119.00	5	120.00	125.00	-4	5,450	-0.07%
2021/01/14	1	119.00	2	119.00	119.00	-1	5,627	-0.02%
2021/01/13	1	110.00	0	0.00	108.50	1	5,682	0.02%
2021/01/12	1	105.50	0	0.00	108.00	1	5,678	0.02%
2021/01/08	1	125.00	0	0.00	121.00	1	5,670	0.02%
2021/01/07	0	0.00	2	109.00	117.50	-2	5,660	-0.04%
2021/01/06	0	0.00	4	120.00	111.50	-4	5,630	-0.07%
2021/01/05	10	123.50	0	0.00	123.50	10	5,659	0.18%
2021/01/04	1	137.00	0	0.00	137.00	1	5,640	0.02%
2020/12/31	15	138.40	14	139.50	135.00	1	5,629	0.02%
2020/12/30	0	0.00	1	140.50	142.00	-1	5,459	-0.02%
2020/12/29	21	140.93	6	139.67	142.50	15	5,358	0.28%
2020/12/28	13	140.92	34	141.93	144.00	-21	5,167	-0.41%
2020/12/25	15	141.13	21.3	140.14	131.00	-6.3	4,941	-0.13%
2020/12/24	2	134.50	7	132.00	135.50	-5	4,656	-0.11%
2020/12/23	0	0.00	16	131.88	132.00	-16	4,643	-0.34%
2020/12/22	0	0.00	7.1	123.28	120.00	-7.1	4,634	-0.15%
2020/12/21	0.1	120.50	2.1	127.78	120.50	-2	4,633	-0.04%
2020/12/18	2	125.00	1.1	127.07	125.00	0.9	4,630	0.02%
2020/12/17	1	127.00	1.1	127.50	127.50	-0.1	4,610	0.00%
2020/12/16	0	0.00	4	117.00	116.00	-4	4,603	-0.09%
2020/12/14	2	115.50	1	119.50	119.50	1	4,600	0.02%
2020/12/11	0	0.00	4	109.00	109.00	-4	4,587	-0.09%
2020/12/10	33.2	121.84	30.1	121.83	116.50	3.1	4,571	0.07%
2020/12/09	80.1	131.17	28.2	127.64	121.50	51.9	4,192	1.24%
2020/12/08	392	129.65	1,187.3	130.01	134.50	-795.3	3,903	-20.37%	大買/大賣/鉅額交易
2020/12/07	804	122.47	31.1	121.47	122.50	772.9	3,833	20.16%	大買/鉅額交易
2020/12/04	565	111.43	565.5	111.24	111.50	-0.5	3,828	-0.01%	大買/大賣/
2020/12/03	1	101.00	0	0.00	101.50	1	3,775	0.03%
2020/11/24	0	0.00	2	96.75	95.50	-2	4,190	-0.05%
2020/11/23	0	0.00	3	98.00	98.50	-3	4,180	-0.07%
2020/11/20	29	98.36	2	98.00	94.00	27	4,171	0.65%
2020/11/19	20	101.95	7.2	105.49	104.00	12.8	4,109	0.31%
2020/11/18	1	93.20	26	97.23	97.50	-25	3,982	-0.63%
2020/11/17	33.6	89.16	14	89.89	88.70	19.6	3,889	0.50%
2020/11/16	16.3	84.14	6	87.27	89.90	10.3	3,808	0.27%
2020/11/13	9	80.22	34	81.54	82.00	-25	3,754	-0.67%
2020/11/12	14	74.90	36	74.48	74.60	-22	3,670	-0.60%
2020/11/11	132	74.26	1,615	74.82	75.70	-1,483	3,475	-42.67%	大買/大賣/鉅額交易
2020/11/10	1,677	72.85	1,231	69.15	73.30	446	3,045	14.65%	大買/大賣/鉅額交易
2020/11/09	0	0.00	926	66.70	66.70	-926	2,636	-35.13%	大賣/鉅額交易
2020/11/06	1,996	60.69	6	59.58	60.70	1,990	2,612	76.18%	大買/鉅額交易
2020/11/05	5	55.20	5	55.84	55.20	0	2,569	0.00%
2020/11/03	4	54.58	0	0.00	54.30	4	2,553	0.16%
2020/11/02	1	55.30	0	0.00	54.70	1	2,564	0.04%
2020/10/30	10	56.42	6	56.43	56.20	4	2,562	0.16%
2020/10/29	10	56.70	21	55.24	57.20	-11	2,556	-0.43%
2020/10/28	2	55.70	5	55.96	55.00	-3	2,477	-0.12%
2020/10/26	8	56.00	3	55.10	53.70	5	2,431	0.21%
2020/10/23	2	54.10	3	54.63	55.40	-1	2,610	-0.04%
2020/10/22	11	54.39	6	54.73	54.50	5	2,666	0.19%
2020/10/21	20	51.23	3	51.23	51.90	17	2,497	0.68%
2020/10/20	0	0.00	6	48.90	48.90	-6	2,435	-0.25%
2020/10/16	0	0.00	1	50.00	49.35	-1	2,430	-0.04%
2020/10/14	0	0.00	3	50.70	50.80	-3	2,424	-0.12%
2020/10/13	4	52.75	1	52.20	51.20	3	2,422	0.12%
2020/10/12	7	51.70	6	50.50	50.50	1	2,364	0.04%
2020/09/25	1	49.50	22	48.32	49.00	-21	2,464	-0.85%
2020/09/24	1	50.90	3	50.20	50.00	-2	2,453	-0.08%
2020/09/23	1	51.30	0	0.00	50.60	1	2,451	0.04%
2020/09/21	0	0.00	3	51.03	50.90	-3	2,444	-0.12%
2020/09/18	1	52.80	1	52.00	51.80	0	2,438	0.00%
2020/09/17	1	52.20	0	0.00	52.30	1	2,433	0.04%
2020/09/16	1	52.70	0	0.00	52.20	1	2,436	0.04%
2020/09/11	6	52.92	2	55.00	52.10	4	2,415	0.17%
2020/09/10	6	57.48	17	57.42	57.10	-11	2,340	-0.47%
2020/09/09	10	57.30	3	57.37	57.00	7	2,314	0.30%
2020/09/08	2	57.00	3	55.87	58.60	-1	2,237	-0.04%
2020/09/07	3	56.30	8	56.68	55.00	-5	2,111	-0.24%
2020/09/04	6	50.87	0	0.00	52.10	6	2,083	0.29%
2020/09/03	16	54.97	13.1	54.54	54.20	2.9	2,030	0.14%
2020/09/02	0	0.00	9	54.48	55.30	-9	1,891	-0.48%
2020/08/31	2	50.60	3	50.27	50.00	-1	1,775	-0.06%
2020/08/28	0	0.00	2	49.70	49.15	-2	1,766	-0.11%
2020/08/24	1	46.50	1	47.80	48.50	0	1,950	0.00%
2020/08/20	0	0.00	1	47.35	46.20	-1	1,922	-0.05%
2020/08/19	0	0.00	5	50.90	49.60	-5	1,892	-0.26%
2020/08/18	2	50.05	9	49.45	49.20	-7	1,813	-0.39%
2020/08/14	1	47.00	0	0.00	47.00	1	1,758	0.06%
2020/08/13	1	46.75	0	0.00	46.15	1	1,741	0.06%
2020/08/10	0	0.00	4	47.33	47.65	-4	1,722	-0.23%
2020/08/06	0	0.00	14	49.39	49.10	-14	1,800	-0.78%
2020/08/05	15	49.75	2	49.33	48.80	13	1,785	0.73%
2020/08/04	24	49.70	4	49.43	48.85	20	1,804	1.11%
2020/08/03	1	55.10	0	0.00	53.00	1	1,802	0.06%
2020/07/31	4	53.08	3	53.50	54.10	1	1,787	0.06%
2020/07/30	4	53.05	0	0.00	53.10	4	1,772	0.23%
2020/07/29	13	54.92	3	54.53	53.80	10	1,784	0.56%
2020/07/28	12	49.71	5	51.80	51.80	7	1,620	0.43%
2020/07/27	1	48.00	0	0.00	47.15	1	1,537	0.07%
2020/07/22	2	46.28	0.1	46.35	46.35	1.9	1,557	0.12%
2020/07/21	4	45.50	0	0.00	45.50	4	1,559	0.26%
2020/07/20	1	44.50	0	0.00	44.25	1	1,561	0.06%
2020/07/17	0	0.00	3	45.15	45.30	-3	1,562	-0.19%
2020/07/16	0	0.00	12	47.57	47.50	-12	1,561	-0.77%
2020/07/13	3	49.02	0	0.00	48.75	3	1,587	0.19%
2020/07/09	0	0.00	10	50.91	49.60	-10	1,584	-0.63%
2020/07/08	1	50.80	3	50.27	50.70	-2	1,600	-0.12%
2020/07/07	1	50.40	0	51.50	51.60	1	1,581	0.06%
2020/07/06	22	49.45	0	0.00	49.10	22	1,533	1.43%
2020/06/30	2	48.30	0	0.00	48.45	2	1,500	0.13%
2020/06/19	2	50.40	0	0.00	49.80	2	1,460	0.14%
2020/06/18	0	0.00	2	50.50	50.40	-2	1,456	-0.14%
2020/06/11	6	52.65	2	53.45	51.40	4	1,420	0.28%
2020/06/09	2	51.65	3	51.57	51.30	-1	1,347	-0.07%
2020/06/08	1	52.00	1	50.90	51.10	0	1,349	0.00%
2020/06/05	2	52.95	1	52.20	52.20	1	1,332	0.08%
2020/06/03	16	51.46	0	0.00	51.90	16	1,291	1.24%
2020/06/02	4	52.90	2	54.00	52.00	2	1,268	0.16%
2020/05/29	5	51.60	3	51.00	50.70	2	1,145	0.17%
2020/05/27	0	0.00	1	48.45	48.55	-1	1,061	-0.09%
2020/05/26	2	48.38	1	48.95	48.00	1	1,071	0.09%
2020/05/14	1	53.50	0	0.00	53.70	1	1,094	0.09%
2020/05/12	0	0.00	2	51.40	50.30	-2	1,045	-0.19%
2020/05/11	1	51.60	3	52.13	52.60	-2	1,067	-0.19%
2020/05/08	4	52.38	0	0.00	52.80	4	1,125	0.36%
2020/05/05	2	52.80	17	51.43	49.25	-15	1,027	-1.46%
2020/05/04	3	49.32	3	49.65	50.00	0	955	0.00%
2020/04/30	1	46.00	0	0.00	45.50	1	879	0.11%
2020/04/29	3	43.98	1	44.15	43.80	2	853	0.23%
2020/04/28	1	41.60	1	41.90	41.80	0	829	0.00%
2020/04/27	1	42.15	4	41.18	41.90	-3	834	-0.36%
2020/04/24	0	0.00	2	40.70	40.50	-2	819	-0.24%
2020/04/23	4	40.63	1	40.30	40.60	3	816	0.37%
2020/04/20	3	39.78	0	0.00	40.25	3	810	0.37%
2020/04/16	3	43.02	2	43.00	42.80	1	808	0.12%
2020/04/14	0	0.00	1	43.55	43.30	-1	835	-0.12%
2020/04/13	2	43.05	0	0.00	44.00	2	900	0.22%
2020/04/10	0	0.00	41	40.41	42.55	-41	878	-4.67%
2020/04/09	41	38.70	0	0.00	38.70	41	880	4.66%
2020/03/26	0	0.00	1	29.00	30.90	-1	937	-0.11%
2020/03/19	0	0.00	1	30.85	30.80	-1	940	-0.11%
2020/03/17	0	0.00	2	36.05	34.85	-2	938	-0.21%
2020/03/16	1	41.05	0	0.00	38.70	1	925	0.11%
2020/03/12	0	0.00	3	49.00	47.30	-3	912	-0.33%
2020/03/10	0	0.00	5	52.20	53.80	-5	898	-0.56%
2020/03/05	1	57.20	0	0.00	57.00	1	887	0.11%
2020/03/02	0	0.00	1	58.00	57.70	-1	875	-0.11%
2020/02/26	11	63.17	11	62.91	62.80	0	858	0.00%
2020/02/25	0	0.00	59	61.52	61.50	-59	820	-7.19%
2020/02/24	3	62.30	8	61.73	62.20	-5	818	-0.61%
2020/02/18	74	65.88	12	64.18	63.50	62	817	7.59%
2020/02/17	2	63.95	0	0.00	64.60	2	805	0.25%
2020/02/14	0	0.00	72	64.76	64.60	-72	799	-9.00%
2020/02/13	61	63.52	0	0.00	63.40	61	747	8.16%
2020/02/12	22	63.67	1	63.70	63.70	21	754	2.78%
2020/02/11	8	61.58	7	63.11	63.00	1	710	0.14%
2020/02/10	0	0.00	51	59.45	59.50	-51	611	-8.34%
2020/02/07	50	53.70	0	0.00	54.10	50	592	8.44%
2020/02/06	1	55.10	0	0.00	55.30	1	598	0.17%
2020/02/05	0	0.00	1	53.20	53.10	-1	594	-0.17%
2020/02/04	1	51.30	0	0.00	51.90	1	598	0.17%
2020/02/03	0	0.00	2	50.15	50.30	-2	615	-0.33%
2020/01/20	0	0.00	1	63.00	63.10	-1	871	-0.11%
2020/01/10	1	63.40	0	0.00	62.60	1	881	0.11%
2020/01/09	0	0.00	9	66.90	65.40	-9	861	-1.04%
2020/01/08	10	68.98	2	68.95	66.60	8	858	0.93%
2020/01/07	4	69.10	4	67.13	67.00	0	834	0.00%
2020/01/06	2	65.40	0	0.00	65.70	2	800	0.25%
2020/01/03	6.9	66.56	5	65.20	65.40	1.9	826	0.23%
2020/01/02	1	67.10	0	0.00	66.80	1	843	0.12%
2019/12/19	2	63.40	2	64.50	64.40	0	953	0.00%
2019/12/09	0	0.00	1	64.30	64.70	-1	966	-0.10%
2019/12/06	0	0.00	1	64.40	64.10	-1	966	-0.10%
2019/11/22	0	0.00	1	64.80	64.20	-1	1,019	-0.10%
2019/11/19	0	0.00	0.2	65.70	65.70	-0.2	1,062	-0.01%
2019/11/18	2	65.95	0	0.00	66.20	2	1,065	0.19%
2019/11/13	0	0.00	1	66.70	66.60	-1	1,080	-0.09%
2019/11/08	0	0.00	1	66.40	66.50	-1	1,135	-0.09%
2019/11/01	0	69.00	0	0.00	69.00	0	1,247	0.00%
2019/10/31	1	71.20	0	0.00	68.50	1	1,288	0.08%
2019/10/30	2	68.90	0	0.00	69.10	2	1,300	0.15%
2019/10/29	12	73.06	503	74.26	70.00	-491	1,285	-38.21%	大賣/鉅額交易
2019/10/28	503	72.19	3	71.60	72.20	500	1,133	44.11%	大買/鉅額交易
2019/10/22	0	0.00	2	67.60	67.50	-2	1,083	-0.18%
2019/10/18	0	0.00	2	66.70	66.00	-2	1,074	-0.19%
2019/10/16	0	0.00	2	66.40	65.90	-2	1,067	-0.19%
2019/10/15	6	67.02	0	0.00	65.50	6	1,062	0.56%
2019/10/14	0	0.00	5	68.00	67.20	-5	1,047	-0.48%
2019/10/09	3	67.17	30	68.90	69.00	-27	1,017	-2.65%
2019/10/07	0	0.00	1	67.00	66.90	-1	1,262	-0.08%
2019/10/04	7	64.67	2	64.50	65.40	5	1,370	0.36%
2019/10/03	3	63.70	3	64.13	64.60	0	1,407	0.00%
2019/10/02	1	62.70	0	0.00	62.40	1	1,459	0.07%
2019/09/27	3	59.73	4	59.68	60.60	-1	1,441	-0.07%
2019/09/26	3	66.37	3	65.07	63.50	0	1,411	0.00%
2019/09/24	0	0.00	1	68.50	68.20	-1	1,400	-0.07%
2019/09/20	0	0.00	2	67.80	68.00	-2	1,404	-0.14%
2019/09/19	1	68.70	0	0.00	67.60	1	1,410	0.07%
2019/09/16	25	67.57	0	0.00	67.60	25	1,614	1.55%
2019/09/09	0	0.00	2	69.15	69.40	-2	1,997	-0.10%
2019/09/03	2	69.40	3	69.83	69.20	-1	2,036	-0.05%
2019/09/02	1	68.30	0	0.00	68.20	1	2,025	0.05%
2019/08/27	2	68.90	0	0.00	68.90	2	2,055	0.10%
2019/08/26	2	70.60	7	70.36	69.10	-5	2,053	-0.24%
2019/08/23	2	67.80	1	67.60	67.60	1	2,032	0.05%
2019/08/22	3	69.07	1	68.40	68.10	2	2,051	0.10%
2019/08/21	1	69.70	10	69.12	69.70	-9	2,083	-0.43%
2019/08/20	2	70.00	4	70.15	69.60	-2	2,090	-0.10%
2019/08/19	3	68.70	0	0.00	68.70	3	2,082	0.14%
2019/08/16	4	68.23	6	68.23	68.20	-2	2,081	-0.10%
2019/08/15	3	67.67	18	67.88	67.30	-15	2,073	-0.72%
2019/08/14	18	71.78	1	76.10	71.40	17	2,048	0.83%
2019/08/13	4	77.10	2	77.10	76.10	2	2,052	0.10%
2019/08/12	2	78.25	1	78.40	77.60	1	2,085	0.05%
2019/08/08	0	0.00	61	76.66	76.30	-61	2,124	-2.87%
2019/08/07	1	77.50	0	0.00	76.30	1	2,215	0.05%
2019/08/06	1	79.50	62	78.14	76.90	-61	2,353	-2.59%
2019/08/05	5	77.84	3	77.33	78.10	2	2,387	0.08%
2019/08/02	3	79.47	103	79.74	76.00	-100	2,383	-4.19%	大賣/
2019/08/01	2	79.35	21	79.01	78.10	-19	2,371	-0.80%
2019/07/31	2	76.95	20	77.16	76.90	-18	2,344	-0.77%
2019/07/30	11	75.96	14	76.01	76.80	-3	2,352	-0.13%
2019/07/29	21	82.18	1	81.00	79.70	20	2,370	0.84%
2019/07/25	1	81.00	0	0.00	81.80	1	2,355	0.04%
2019/07/23	0	0.00	29	78.00	77.60	-29	2,371	-1.22%
2019/07/16	1	75.50	0	0.00	76.00	1	2,492	0.04%
2019/07/15	3	75.60	0	0.00	75.70	3	2,519	0.12%
2019/07/12	108	81.77	5	80.52	80.20	103	2,520	4.09%	大買/鉅額交易
2019/07/11	27	85.16	38	88.01	85.00	-11	2,417	-0.45%
2019/07/10	50	85.20	12	86.43	87.40	38	2,238	1.70%
2019/07/09	7	80.97	0	0.00	79.50	7	2,132	0.33%
2019/07/08	81	82.44	2.3	83.07	81.70	78.7	2,117	3.71%
2019/07/01	3	77.33	0	0.00	76.90	3	2,645	0.11%
2019/06/25	6	76.10	0	0.00	76.10	6	2,892	0.21%
2019/06/24	0	0.00	1	81.00	80.50	-1	2,897	-0.03%
2019/06/21	21	81.39	51	81.27	79.50	-30	2,915	-1.03%
2019/06/20	20	77.82	9.1	77.93	78.00	10.9	2,763	0.39%
2019/06/19	2	76.50	59	76.92	76.00	-57	2,715	-2.10%
2019/06/18	70	74.46	19	75.75	76.00	51	2,719	1.88%
2019/06/17	18	73.10	28	72.98	72.90	-10	2,678	-0.37%
2019/06/14	6	70.55	1	71.00	69.70	5	2,680	0.19%
2019/06/13	3	70.77	9	70.63	70.40	-6	2,680	-0.22%
2019/06/12	0	0.00	3	69.07	68.90	-3	2,656	-0.11%
2019/06/11	6	68.60	0	0.00	68.60	6	2,663	0.23%
2019/06/10	6	67.05	5	68.20	68.50	1	2,661	0.04%
2019/06/06	0	0.00	1	68.00	68.00	-1	2,661	-0.04%
2019/06/05	1	68.90	0	0.00	69.30	1	2,673	0.04%
2019/06/04	1	69.20	0	0.00	69.10	1	2,677	0.04%
2019/06/03	2	72.30	4	72.40	72.10	-2	2,669	-0.07%
2019/05/30	2	71.95	1	71.60	72.10	1	2,703	0.04%
2019/05/29	1	74.00	5	74.00	71.60	-4	2,705	-0.15%
2019/05/28	5	72.50	11	73.84	75.00	-6	2,701	-0.22%
2019/05/27	12	69.39	4	69.93	69.90	8	2,683	0.30%
2019/05/24	1	68.50	1	69.30	67.70	0	2,698	0.00%
2019/05/23	4	67.00	0	0.00	67.90	4	2,724	0.15%
2019/05/21	3	68.00	0	0.00	68.20	3	2,819	0.11%
2019/05/20	3	68.90	6	69.10	69.90	-3	2,976	-0.10%
2019/05/17	13	68.97	39.4	70.71	67.80	-26.4	3,038	-0.87%
2019/05/16	24	75.74	6	75.05	73.20	18	3,008	0.60%
2019/05/15	13	75.38	5	76.18	73.80	8	3,107	0.26%
2019/05/14	25.4	73.70	27	74.46	75.80	-1.6	3,044	-0.05%
2019/05/13	8	71.24	15.1	70.28	70.00	-7.1	2,900	-0.24%
2019/05/10	9	69.12	11	66.97	66.10	-2	2,822	-0.07%
2019/05/09	3	67.73	8	69.80	68.00	-5	2,808	-0.18%
2019/05/08	3	67.80	0	0.00	68.20	3	2,783	0.11%
2019/05/06	0	0.00	4	69.70	68.00	-4	2,815	-0.14%
2019/05/03	9	67.47	6	68.25	67.80	3	2,821	0.11%
2019/05/02	1	66.50	0	0.00	66.30	1	2,810	0.04%
2019/04/30	0	0.00	3	65.87	65.60	-3	2,821	-0.11%
2019/04/29	1	65.70	1	67.50	65.20	0	2,844	0.00%
2019/04/26	1	68.30	1	68.00	67.90	0	2,934	0.00%
2019/04/25	4	69.68	5	70.54	69.70	-1	2,990	-0.03%
2019/04/24	13	71.79	9	71.36	70.90	4	3,009	0.13%
2019/04/23	5	70.14	9	70.33	70.10	-4	2,980	-0.13%
2019/04/22	1	67.80	0	0.00	67.70	1	2,949	0.03%
2019/04/19	6	69.17	5	69.60	69.00	1	2,978	0.03%
2019/04/18	2	71.75	0	0.00	71.00	2	2,966	0.07%
2019/04/17	5	74.00	0	0.00	73.20	5	3,017	0.17%
2019/04/16	0	0.00	1	73.10	73.20	-1	3,023	-0.03%
2019/04/15	0	0.00	2	73.45	74.50	-2	3,037	-0.07%
2019/04/12	0	0.00	14	70.70	71.90	-14	3,034	-0.46%
2019/04/11	3	73.77	3	73.63	73.50	0	3,027	0.00%
2019/04/10	4	74.45	23	73.13	72.90	-19	3,024	-0.63%
2019/04/09	20	83.17	7	81.33	81.00	13	2,995	0.43%
2019/04/08	31	83.34	6	83.53	83.40	25	3,035	0.82%
2019/04/03	9	77.91	9	78.80	79.30	0	2,943	0.00%
2019/04/02	22	70.41	30	70.87	72.10	-8	3,016	-0.27%
2019/04/01	2	70.10	1	69.30	68.70	1	3,087	0.03%
2019/03/29	3	68.87	23	68.50	69.60	-20	3,202	-0.62%
2019/03/28	21	71.39	8	71.10	68.20	13	3,261	0.40%
2019/03/26	4	70.33	8	69.86	69.00	-4	3,159	-0.13%
2019/03/25	3	67.90	4	69.03	69.10	-1	3,183	-0.03%
2019/03/22	7	70.91	7	69.49	68.50	0	3,151	0.00%
2019/03/21	29	70.70	194	71.00	69.40	-165	3,124	-5.28%	大賣/鉅額交易
2019/03/20	18	69.57	313	71.40	68.70	-295	3,073	-9.60%	大賣/鉅額交易
2019/03/19	499	69.80	0	0.00	69.80	499	2,923	17.07%	大買/鉅額交易
2019/03/18	0	0.00	1	63.80	63.50	-1	2,876	-0.03%
2019/03/15	1	64.00	0	0.00	63.40	1	2,877	0.03%
2019/03/14	3	64.33	3	64.20	64.10	0	2,875	0.00%
2019/03/13	1	64.80	0	0.00	64.60	1	2,887	0.03%
2019/03/12	2	66.25	1	67.00	65.20	1	2,893	0.03%
2019/03/11	1	66.60	0	0.00	65.90	1	2,903	0.03%
2019/03/08	3	65.00	0	0.00	65.30	3	2,926	0.10%
2019/03/07	1	63.70	1	67.00	63.50	0	2,924	0.00%
2019/03/05	1	68.20	2	68.30	66.10	-1	3,018	-0.03%
2019/03/04	1	66.70	0	0.00	66.90	1	2,989	0.03%
2019/02/27	1	63.20	1	63.20	64.50	0	2,984	0.00%
2019/02/26	0	0.00	3	66.17	65.80	-3	2,978	-0.10%
2019/02/22	2	68.40	2	68.35	67.90	0	2,984	0.00%
2019/02/21	25	69.96	1	70.00	69.60	24	2,964	0.81%
2019/02/20	1	69.80	1	69.50	68.70	0	2,922	0.00%
2019/02/19	22	69.65	208	70.03	68.40	-186	2,892	-6.43%	大賣/鉅額交易
2019/02/18	326	67.42	139	65.50	67.80	187	2,736	6.83%	大買/大賣/鉅額交易
2019/02/15	0	0.00	1	61.70	61.70	-1	2,665	-0.04%
2019/02/14	10	65.89	81	66.91	64.10	-71	2,651	-2.68%
2019/02/13	77	63.20	1	63.20	63.20	76	2,495	3.04%
2019/01/28	1	58.50	1	58.90	57.60	0	2,600	0.00%
2019/01/25	0	0.00	3	60.60	58.50	-3	2,728	-0.11%
2019/01/24	6	59.42	3	59.70	59.50	3	2,718	0.11%
2019/01/23	0	0.00	1	57.20	57.20	-1	2,681	-0.04%
2019/01/22	1	57.40	0	0.00	57.10	1	2,681	0.04%
2019/01/21	0	0.00	1	58.00	57.40	-1	2,675	-0.04%
2019/01/18	10	58.87	7.1	60.11	59.00	2.9	2,658	0.11%
2019/01/17	1	58.90	9	58.37	57.10	-8	2,570	-0.31%
2019/01/16	12	55.24	7	55.36	55.00	5	2,512	0.20%
2019/01/15	0	0.00	1	53.80	54.20	-1	2,492	-0.04%
2019/01/14	1	53.80	0	0.00	53.10	1	2,490	0.04%
2019/01/11	79	52.43	79	51.80	53.50	0	2,484	0.00%
2019/01/10	4	54.00	4	54.15	54.40	0	2,453	0.00%
2019/01/09	14	54.29	14	55.35	54.10	0	2,461	0.00%
2019/01/08	0	0.00	2	52.10	52.80	-2	2,471	-0.08%
2019/01/07	3	52.43	14	53.21	52.90	-11	2,467	-0.45%
2019/01/04	12	51.00	2	51.70	50.80	10	2,465	0.41%
2019/01/03	5	54.50	3	55.20	53.20	2	2,462	0.08%
2019/01/02	2	56.45	0	0.00	54.50	2	2,451	0.08%
2018/12/28	1	55.00	5	55.08	56.60	-4	2,435	-0.16%
2018/12/27	6	56.85	10	57.11	55.20	-4	2,398	-0.17%
2018/12/26	2	60.10	5	59.44	56.40	-3	2,310	-0.13%
2018/12/25	31	63.59	22	63.78	62.60	9	2,180	0.41%
2018/12/24	10	57.52	9	58.93	61.10	1	1,941	0.05%
2018/12/22	4	55.13	5	55.16	55.60	-1	1,804	-0.06%
2018/12/21	5	51.02	4	52.10	52.50	1	1,708	0.06%
2018/12/20	0	0.00	7	47.60	47.80	-7	1,691	-0.41%
2018/12/19	13	48.39	5	47.30	47.30	8	1,702	0.47%
2018/12/17	0	0.00	0.3	44.80	44.70	-0.3	1,712	-0.02%
2018/12/14	0	0.00	9	45.25	45.35	-9	1,727	-0.52%
2018/12/10	1	46.60	0	0.00	46.70	1	1,779	0.06%
2018/12/07	0	0.00	11	49.90	48.20	-11	1,783	-0.62%
2018/12/06	0	0.00	1	48.00	48.00	-1	1,802	-0.06%
2018/12/05	0	0.00	1	50.70	51.30	-1	1,807	-0.06%
2018/12/03	1	53.10	1	53.50	53.00	0	1,827	0.00%
2018/11/30	1	51.00	0	0.00	51.40	1	1,836	0.05%
2018/11/28	7	51.56	7	51.67	51.20	0	1,826	0.00%
2018/11/27	0	0.00	2	48.50	48.60	-2	1,808	-0.11%
2018/11/22	3	49.48	5	50.38	48.20	-2	2,028	-0.10%
2018/11/16	1	47.05	0	0.00	47.85	1	2,028	0.05%
2018/11/14	2	49.30	2	49.53	49.10	0	2,106	0.00%
2018/11/13	2	47.35	0	0.00	48.40	2	2,123	0.09%
2018/11/12	0	0.00	2	47.30	48.40	-2	2,167	-0.09%
2018/11/08	3	50.87	0	0.00	51.00	3	2,241	0.13%
2018/11/06	2	48.78	2	49.15	46.75	0	2,204	0.00%
2018/11/05	2	49.78	0	0.00	48.95	2	2,190	0.09%
2018/11/02	22	50.96	16	50.97	51.40	6	2,166	0.28%
2018/11/01	0	0.00	0.2	46.75	46.75	-0.2	2,038	-0.01%
2018/10/30	0	0.00	2	41.05	40.80	-2	2,073	-0.10%
2018/10/29	0	0.00	4	41.16	41.45	-4	2,084	-0.19%
2018/10/26	0	0.00	5	44.96	41.50	-5	2,131	-0.23%
2018/10/24	2	48.70	2	48.88	48.15	0	2,158	0.00%
2018/10/18	1	50.50	1	51.80	50.70	0	2,497	0.00%
2018/10/17	3	53.30	2	52.40	52.00	1	2,557	0.04%
2018/10/12	2	48.30	0	0.00	50.80	2	2,625	0.08%
2018/10/11	0	0.00	9.2	48.46	48.25	-9.2	2,763	-0.33%
2018/10/09	0	0.00	1	56.50	53.60	-1	2,846	-0.04%
2018/10/05	2	60.35	1	60.40	58.20	1	2,839	0.04%
2018/10/03	1	65.10	1	65.80	65.10	0	2,858	0.00%
2018/10/02	2	67.85	0	0.00	68.50	2	2,883	0.07%
2018/10/01	1	70.10	0	0.00	68.00	1	2,901	0.03%
2018/09/28	12	73.00	21	70.53	70.10	-9	2,966	-0.30%
2018/09/27	1	67.80	1	69.80	70.00	0	3,110	0.00%
2018/09/26	5	69.30	5	67.50	67.50	0	3,063	0.00%
2018/09/25	2	65.50	2	67.30	66.70	0	3,051	0.00%
2018/09/21	1	64.70	8	67.76	67.80	-7	3,045	-0.23%
2018/09/20	0	0.00	2	63.85	63.00	-2	3,004	-0.07%
2018/09/19	2	64.65	0	0.00	65.00	2	3,007	0.07%
2018/09/18	2	67.15	2	67.05	65.50	0	3,015	0.00%
2018/09/17	1	71.30	1	72.00	72.00	0	3,041	0.00%
2018/09/14	6	72.42	5	73.20	73.20	1	3,094	0.03%
2018/09/13	5	73.50	11	70.50	70.50	-6	3,108	-0.19%
2018/09/12	3	73.73	4	73.03	71.60	-1	3,144	-0.03%
2018/09/11	2	73.30	0	0.00	74.30	2	3,144	0.06%
2018/09/10	1	73.00	1	73.10	71.50	0	3,144	0.00%
2018/09/07	1	76.50	0	0.00	76.60	1	3,153	0.03%
2018/09/06	2	82.00	1	80.60	81.00	1	3,167	0.03%
2018/09/05	10	90.25	10	87.60	87.60	0	3,161	0.00%
2018/09/04	10	90.00	10	88.50	88.50	0	3,171	0.00%
2018/08/31	31	90.86	20	90.64	88.20	11	3,279	0.34%
2018/08/30	671	91.59	665	91.48	87.70	6	3,228	0.19%	大買/大賣/
2018/08/29	10	85.00	14	87.70	89.90	-4	3,273	-0.12%
2018/08/28	5	83.10	5	81.80	81.80	0	3,330	0.00%
2018/08/27	0	0.00	10	82.10	81.80	-10	3,371	-0.30%
2018/08/24	1	78.60	1	79.70	79.60	0	3,432	0.00%
2018/08/23	15	83.30	6	81.77	81.60	9	3,532	0.25%
2018/08/22	6	82.70	8	83.46	81.50	-2	3,609	-0.06%
2018/08/21	6	79.83	1	80.00	81.00	5	3,594	0.14%
2018/08/20	6	85.05	7	83.27	83.10	-1	3,567	-0.03%
2018/08/17	4	86.95	4	87.35	82.80	0	3,577	0.00%
2018/08/16	1	89.50	3	89.07	90.00	-2	3,620	-0.06%
2018/08/15	1	88.10	1	88.20	88.10	0	3,572	0.00%
2018/08/14	4	99.83	0	0.00	97.80	4	3,615	0.11%
2018/08/09	1	138.00	1	139.00	137.00	0	3,702	0.00%
2018/08/06	4	136.75	4	134.50	132.50	0	3,942	0.00%
2018/08/03	3	142.00	0	0.00	142.00	3	4,055	0.07%
2018/08/02	3	150.50	4	143.75	143.50	-1	4,334	-0.02%
2018/08/01	1	146.50	1	147.00	146.50	0	4,300	0.00%
2018/07/31	7	144.14	7	144.57	144.00	0	4,278	0.00%
2018/07/30	5	145.60	10	144.55	142.50	-5	4,266	-0.12%
2018/07/26	17	153.15	341	154.82	144.50	-324	4,175	-7.76%	大賣/鉅額交易
2018/07/25	783	150.80	445	150.95	151.00	338	4,059	8.33%	大買/大賣/鉅額交易
2018/07/24	11	138.05	12	138.08	137.50	-1	3,983	-0.03%
2018/07/23	3	132.67	2	132.75	132.00	1	3,931	0.03%
2018/07/19	10	140.75	8	139.81	140.00	2	3,891	0.05%
2018/07/18	26	135.81	29	137.66	140.00	-3	3,829	-0.08%
2018/07/17	6	130.17	21	130.67	131.00	-15	3,711	-0.40%
2018/07/16	5	121.50	5	119.50	119.50	0	3,613	0.00%
2018/07/13	2	123.75	2	123.50	120.00	0	3,634	0.00%
2018/07/12	6	119.67	7	120.86	121.00	-1	3,954	-0.03%
2018/07/11	11	119.00	10	121.00	122.00	1	4,061	0.02%
2018/07/10	4	116.25	4	118.38	117.50	0	4,104	0.00%
2018/07/09	0	0.00	3	121.83	119.50	-3	4,169	-0.07%
2018/07/06	6	127.50	48	128.40	128.00	-42	4,224	-0.99%
2018/07/05	120	129.88	56	132.71	125.00	64	4,153	1.54%	大買/
2018/07/04	6	119.00	7	122.57	123.00	-1	3,956	-0.03%
2018/07/03	1	114.00	13	113.58	112.00	-12	3,942	-0.30%
2018/07/02	0	0.00	1	117.00	113.00	-1	3,933	-0.03%
2018/06/29	1	116.00	0	0.00	114.50	1	3,919	0.03%
2018/06/28	11	121.77	1	117.00	116.50	10	3,901	0.26%
2018/06/27	6	125.08	8	123.81	123.00	-2	3,892	-0.05%
2018/06/26	1	115.00	1	122.00	123.00	0	3,858	0.00%
2018/06/25	7	122.07	3	123.50	117.50	4	3,808	0.11%
2018/06/22	8	133.06	13	131.77	130.00	-5	3,758	-0.13%
2018/06/21	12	138.00	39	137.09	137.00	-27	3,903	-0.69%
2018/06/20	0	0.00	5	145.00	144.50	-5	3,996	-0.13%
2018/06/19	5	150.50	6	149.17	149.00	-1	4,048	-0.02%
2018/06/15	11	149.95	13	149.19	148.50	-2	4,170	-0.05%
2018/06/14	5	148.00	11	146.82	145.00	-6	4,140	-0.14%
2018/06/13	16	156.25	11	151.27	150.50	5	4,117	0.12%
2018/06/12	11	166.41	17	157.94	156.50	-6	4,086	-0.15%
2018/06/11	36	166.63	14	165.61	163.50	22	4,045	0.54%
2018/06/08	15	165.80	23	167.39	165.00	-8	3,959	-0.20%
2018/06/07	13	165.65	16	165.59	162.00	-3	3,906	-0.08%
2018/06/06	48	167.27	379	170.14	165.00	-331	3,866	-8.56%	大賣/鉅額交易
2018/06/05	347	168.51	39	164.44	169.00	308	3,737	8.24%	大買/鉅額交易
2018/06/04	22	155.11	28	156.23	154.00	-6	3,640	-0.16%
2018/06/01	16	146.16	14	153.29	152.00	2	3,588	0.06%
2018/05/31	722	155.85	738	155.50	143.00	-16	3,520	-0.45%	大買/大賣/
2018/05/30	23	141.74	10	140.25	149.00	13	3,421	0.38%
2018/05/29	8	146.56	6	135.67	135.50	2	3,347	0.06%
2018/05/28	12	146.38	29	145.10	145.00	-17	3,324	-0.51%
2018/05/25	6	145.67	7	146.00	143.50	-1	3,335	-0.03%
2018/05/24	34	141.40	16	142.00	143.50	18	3,291	0.55%
2018/05/23	1	150.50	0	0.00	150.50	1	3,190	0.03%
2018/05/22	48	170.76	32.1	173.42	167.00	15.9	3,275	0.49%
2018/05/21	4	166.50	5	165.60	166.00	-1	3,266	-0.03%
2018/05/18	6.1	159.10	17	161.85	161.00	-10.9	3,534	-0.31%
2018/05/17	17	161.29	18	158.33	157.50	-1	3,751	-0.03%
2018/05/16	51	165.33	25	162.94	162.00	26	3,886	0.67%
2018/05/15	32	154.61	53	157.75	159.00	-21	3,991	-0.53%
2018/05/14	32	158.59	8	156.31	147.50	24	4,003	0.60%
2018/05/11	221	162.41	212	165.75	162.00	9	4,077	0.22%	大買/大賣/
2018/05/10	484	192.57	495	182.13	180.00	-11	4,111	-0.27%	大買/大賣/
2018/05/09	0	0.00	14.1	165.82	176.00	-14.1	3,853	-0.36%
2018/05/08	0	0.00	17	163.47	160.00	-17	3,884	-0.44%
2018/05/07	0	0.00	6	167.50	168.00	-6	3,943	-0.15%
2018/05/04	19	163.84	24	160.75	167.00	-5	3,997	-0.13%
2018/05/03	17	142.24	1	153.00	152.00	16	4,039	0.40%
2018/05/02	23	160.87	10	161.20	156.50	13	4,078	0.32%
2018/04/30	0	0.00	50	189.54	173.50	-50	4,146	-1.21%
2018/04/27	60	188.48	0	0.00	192.50	60	4,199	1.43%
2018/04/26	13	175.08	37	172.43	175.00	-24	4,227	-0.57%
2018/04/25	23	156.00	31	159.39	178.50	-8	4,295	-0.19%
2018/04/24	13	163.00	0	0.00	163.00	13	4,496	0.29%
2018/04/23	30	171.50	23	188.78	181.00	7	4,843	0.14%
2018/04/20	7	190.50	0	0.00	190.50	7	4,942	0.14%
2018/04/19	7	220.07	1	250.00	211.50	6	5,128	0.12%
2018/04/18	96	234.89	58	238.65	235.00	38	5,335	0.71%
2018/04/17	13	260.73	3	249.83	249.50	10	5,068	0.20%
2018/04/16	11	283.53	24	287.92	277.00	-13	4,999	-0.26%
2018/04/13	174	337.36	164	333.03	307.50	10	4,988	0.20%	大買/大賣/
2018/04/12	5	366.40	8	351.31	341.50	-3	4,988	-0.06%
2018/04/11	4	370.00	9	376.67	376.00	-5	5,041	-0.10%
2018/04/10	7	399.00	0	0.00	399.00	7	5,221	0.13%
2018/04/09	2	408.00	20	401.50	415.00	-18	5,352	-0.34%
2018/04/03	30	411.50	11	389.32	415.00	19	5,411	0.35%
2018/04/02	1	371.00	1	393.00	380.00	0	5,440	0.00%
2018/03/31	2	357.50	0	0.00	357.50	2	5,453	0.04%
2018/03/30	25	336.24	0	0.00	325.00	25	5,465	0.46%
2018/03/28	10	353.00	1	346.50	350.00	9	5,507	0.16%
2018/03/27	0	0.00	12	384.50	372.00	-12	5,535	-0.22%
2018/03/26	14	393.45	31	399.77	369.00	-17	5,587	-0.30%
2018/03/23	7	365.86	12.5	369.84	388.50	-5.5	5,446	-0.10%
2018/03/22	3	361.83	8.9	350.45	353.50	-5.9	5,351	-0.11%
2018/03/21	10	350.77	121	344.99	342.00	-111	5,287	-2.10%	大賣/鉅額交易
2018/03/20	60	326.50	1	326.50	326.50	59	5,155	1.14%
2018/03/19	0	0.00	32	286.88	297.00	-32	5,179	-0.62%
2018/03/16	2	271.00	2	270.00	270.00	0	5,184	0.00%
2018/03/15	3	286.50	1	279.00	279.00	2	5,208	0.04%
2018/03/14	2	283.00	1	295.00	295.00	1	5,245	0.02%
2018/03/13	5	265.00	1	257.00	272.00	4	5,285	0.08%
2018/03/12	3	247.50	0	0.00	247.50	3	5,303	0.06%
2018/03/09	5	275.00	0	0.00	275.00	5	5,370	0.09%
2018/03/08	1	297.00	0	0.00	280.00	1	5,476	0.02%
2018/03/07	27	331.33	0	0.00	311.00	27	5,591	0.48%
2018/03/06	0	0.00	5	304.40	307.00	-5	5,854	-0.09%
2018/03/05	2	335.50	18	310.00	305.00	-16	6,048	-0.26%
2018/03/01	1	286.00	0	0.00	277.50	1	6,177	0.02%
2018/02/27	25	280.84	0	0.00	308.00	25	6,183	0.40%
2018/02/22	3	228.83	17	229.21	236.50	-14	6,229	-0.22%
2018/02/21	14	205.86	6	215.00	215.00	8	6,185	0.13%
2018/02/12	32	190.27	20	191.13	195.50	12	6,108	0.20%
2018/02/09	6	172.92	27	175.28	178.00	-21	5,806	-0.36%
2018/02/08	44	154.56	39	156.10	162.00	5	5,565	0.09%
2018/02/07	82	166.95	33.5	164.60	161.50	48.5	5,401	0.90%
2018/02/06	6	159.33	7	159.43	157.50	-1	5,232	-0.02%
2018/02/05	40	184.26	23	183.70	175.00	17	5,153	0.33%
2018/02/02	51	175.72	40	182.05	191.00	11	4,990	0.22%
2018/02/01	1	173.00	7.3	169.74	174.00	-6.3	4,841	-0.13%
2018/01/31	5	170.10	19	169.63	170.50	-14	4,806	-0.29%
2018/01/30	4	179.50	11	174.09	176.50	-7	4,760	-0.15%
2018/01/29	11	164.36	4	173.50	174.00	7	4,697	0.15%
2018/01/26	7	157.64	17	152.15	158.50	-10	4,640	-0.22%
2018/01/25	4	144.38	5	148.10	144.50	-1	4,582	-0.02%
2018/01/24	10	148.70	4.2	152.89	147.00	5.9	4,520	0.13%
2018/01/23	8	133.50	15	137.53	143.00	-7	4,436	-0.16%
2018/01/22	1	130.00	1	129.50	130.00	0	4,367	0.00%
2018/01/19	5.1	130.26	0	0.00	126.50	5.1	4,344	0.12%
2018/01/18	27	139.15	11.8	138.78	140.50	15.2	4,263	0.36%
2018/01/17	47	137.97	71	132.70	135.50	-24	4,042	-0.59%
2018/01/16	11	131.82	9.5	131.73	134.00	1.5	3,690	0.04%
2018/01/15	36	114.28	12.1	120.81	122.00	23.9	3,563	0.67%
2018/01/12	26	105.58	17	107.97	111.00	9	3,374	0.27%
2018/01/11	10	101.00	2.4	101.00	101.00	7.6	3,179	0.24%
2018/01/10	2	94.65	2	92.15	92.00	0	3,152	0.00%
2018/01/09	1	91.50	0	0.00	93.20	1	3,088	0.03%
2018/01/08	5	97.94	5	95.22	92.00	0	3,018	0.00%
2018/01/05	29	94.81	10	93.84	94.90	19	2,944	0.65%
2018/01/04	13	92.15	22	92.77	87.70	-9	2,848	-0.32%
2018/01/03	7	83.23	2	86.55	88.40	5	2,705	0.18%
2018/01/02	9	74.94	24	76.99	80.40	-15	2,579	-0.58%