撼訊 (6150)-凱基-松山券商分點個股進出

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
78.0
漲跌
▲0.9
漲幅
+1.17%
成交量
1,053張
產業
上櫃電腦及週邊類股▲2.26%
411人加入追蹤

立即追蹤
本地時間:13:30

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

撼訊 (6150)籌碼相關－凱基-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-松山券商分點個股進出
凱基-松山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
2024/05/16	1	81.80	0	0.00	77.80	1	1,512	0.07%
2024/05/15	0	0.00	1	79.00	79.50	-1	1,524	-0.07%
2024/05/14	0	77.50	0	0.00	78.20	0	1,556	0.00%
2024/05/08	1	80.10	0	0.00	77.00	1	1,625	0.06%
2024/05/07	3	78.47	0	0.00	80.00	3	1,624	0.18%
2024/04/29	1	77.20	0	0.00	77.20	1	1,573	0.06%
2024/04/23	0.2	78.00	0	0.00	78.40	0.2	1,603	0.01%
2024/04/22	1	77.00	0	0.00	76.80	1	1,605	0.06%
2024/04/19	1	80.00	0	0.00	79.00	1	1,605	0.06%
2024/04/16	1	83.00	0	0.00	82.00	1	1,647	0.06%
2024/04/15	0	0.00	1	86.50	86.50	-1	1,646	-0.06%
2024/04/12	0	0.00	1	89.00	89.00	-1	1,646	-0.06%
2024/04/09	0	0.00	0.2	91.00	90.20	-0.2	1,665	-0.01%
2024/03/27	0	90.40	0	0.00	89.90	0	1,660	0.00%
2024/03/26	0	0.00	1	91.00	90.60	-1	1,662	-0.06%
2024/03/21	0	0.00	1	88.30	88.50	-1	1,643	-0.06%
2024/03/20	4	88.80	1	88.90	87.50	3	1,649	0.18%
2024/03/19	0	0.00	1	91.10	90.90	-1	1,654	-0.06%
2024/03/14	2	94.15	0	0.00	93.80	2	1,727	0.12%
2024/03/13	0	0.00	1	102.00	95.60	-1	1,750	-0.06%
2024/03/12	2	99.75	2	101.00	100.00	0	1,864	0.00%
2024/03/11	2	93.25	0	0.00	94.10	2	1,971	0.10%
2024/03/08	1	97.40	1	95.50	93.50	0	2,133	0.00%
2024/03/07	0	0.00	1	97.60	96.80	-1	2,132	-0.05%
2024/03/06	2	101.25	1	102.00	98.70	1	2,075	0.05%
2024/03/05	3	99.53	2	100.50	98.80	1	2,055	0.05%
2024/03/04	0	0.00	1	96.20	94.60	-1	1,941	-0.05%
2024/03/01	2	103.25	0	0.00	96.00	2	1,910	0.10%
2024/02/23	0	0.00	1	91.00	91.00	-1	1,716	-0.06%
2024/02/19	1	94.50	1	95.60	95.00	0	1,810	0.00%
2024/02/16	0	0.00	3	93.57	93.90	-3	1,813	-0.17%
2024/02/15	0.2	93.30	1	94.00	91.90	-0.9	1,817	-0.05%
2024/02/05	1	90.50	0	0.00	90.30	1	1,804	0.06%
2024/02/02	0	0.00	1	89.20	89.70	-1	1,848	-0.05%
2024/01/31	1	86.00	0	0.00	88.30	1	2,094	0.05%
2024/01/29	0	0.00	0	85.70	84.80	0	2,113	0.00%
2024/01/23	2	87.15	3	86.90	87.40	-1	2,363	-0.04%
2024/01/12	2	89.65	1	90.60	88.00	1	2,967	0.03%
2024/01/11	0	0.00	4	89.10	91.50	-4	2,959	-0.14%
2024/01/09	3	88.07	0	0.00	88.80	3	3,004	0.10%
2024/01/05	1	88.90	0	0.00	88.60	1	3,053	0.03%
2024/01/04	2	89.60	0	0.00	89.00	2	3,134	0.06%
2023/12/29	1	90.00	0	0.00	89.80	1	3,275	0.03%
2023/12/25	1	90.50	1	91.00	90.30	0	3,288	0.00%
2023/12/18	2	91.50	0	0.00	91.60	2	3,402	0.06%
2023/12/14	2	93.35	1	93.00	93.40	1	3,552	0.03%
2023/12/13	2	93.60	0	0.00	93.40	2	3,606	0.06%
2023/12/12	0	0.00	2	91.40	91.20	-2	3,550	-0.06%
2023/12/11	1	92.00	0	0.00	92.30	1	3,545	0.03%
2023/12/08	3	94.60	1	94.10	93.00	2	3,522	0.06%
2023/12/07	1	97.70	0	0.00	95.10	1	3,481	0.03%
2023/12/06	1	96.60	7	99.80	101.50	-6	3,333	-0.18%
2023/12/05	1	92.70	2	97.00	92.70	-1	3,102	-0.03%
2023/12/04	0	0.00	0	95.30	93.80	0	2,926	0.00%
2023/12/01	0	0.00	1	94.40	93.40	-1	2,885	-0.03%
2023/11/30	1	96.60	0	0.00	94.30	1	2,879	0.03%
2023/11/29	3	92.97	3	93.63	94.00	0	2,826	0.00%
2023/11/27	0	0.00	1	88.10	88.00	-1	2,773	-0.04%
2023/11/16	1	93.90	1	92.70	92.20	0	2,670	0.00%
2023/11/15	1	92.20	1	93.70	92.60	0	2,632	0.00%
2023/11/10	0	0.00	2	92.60	92.60	-2	2,582	-0.08%
2023/11/09	6	96.45	4	95.98	93.50	2	2,520	0.08%
2023/11/08	1	91.50	0	0.00	90.90	1	2,279	0.04%
2023/11/06	0	0.00	0	90.70	90.80	0	2,260	0.00%
2023/11/02	0	0.00	1	93.20	92.80	-1	2,260	-0.04%
2023/11/01	0	0.00	1	91.50	91.30	-1	2,207	-0.05%
2023/10/31	2	89.85	1	89.80	90.40	1	2,161	0.05%
2023/10/30	1	88.20	0	0.00	87.50	1	2,088	0.05%
2023/10/27	1	91.80	1	91.70	90.40	0	2,074	0.00%
2023/10/26	3	92.83	1	95.00	92.70	2	2,032	0.10%
2023/10/24	3	95.83	1	92.60	90.70	2	1,803	0.11%
2023/10/23	0	0.00	1	89.50	89.60	-1	1,561	-0.06%
2023/10/19	0	0.00	1	85.00	83.00	-1	1,562	-0.06%
2023/10/18	1	88.50	1	88.80	84.90	0	1,728	0.00%
2023/10/17	3	87.03	5	87.70	88.30	-2	2,042	-0.10%
2023/10/12	1	89.50	3	90.13	90.60	-2	2,289	-0.09%
2023/10/11	3	90.30	2	88.70	89.20	1	2,333	0.04%
2023/10/06	1	87.80	1	85.10	84.80	0	2,265	0.00%
2023/10/05	1	82.60	1	84.00	84.00	0	2,240	0.00%
2023/10/04	0	0.00	3	79.20	80.20	-3	2,216	-0.14%
2023/10/03	0.1	82.50	0	0.00	81.50	0.1	2,209	0.00%
2023/09/28	2	82.30	2	80.70	80.70	0	2,206	0.00%
2023/09/26	0	0.00	2	83.05	82.90	-2	2,205	-0.09%
2023/09/22	1	84.70	0	0.00	83.30	1	2,194	0.05%
2023/09/21	0	0.00	1	84.90	85.00	-1	2,166	-0.05%
2023/09/20	1	85.90	0	0.00	82.30	1	2,102	0.05%
2023/09/18	4	83.90	2.1	84.38	86.10	1.9	1,968	0.10%
2023/09/14	0	0.00	1	78.00	78.20	-1	1,897	-0.05%
2023/09/12	0	0.00	9	75.93	76.90	-9	1,898	-0.47%
2023/09/11	1	77.80	9	77.80	76.00	-8	1,907	-0.42%
2023/09/08	2	74.65	0	0.00	73.90	2	1,895	0.11%
2023/09/07	3	75.80	0	0.00	75.10	3	1,944	0.15%
2023/09/06	3	76.60	0	0.00	76.40	3	2,052	0.15%
2023/09/05	1	77.00	0	0.00	77.40	1	2,161	0.05%
2023/08/25	2	73.25	0	0.00	72.80	2	2,392	0.08%
2023/08/24	1	74.50	1	75.80	74.20	0	2,558	0.00%
2023/08/23	1	73.90	0	0.00	74.00	1	2,576	0.04%
2023/08/22	0.1	74.40	0	0.00	74.40	0.1	2,609	0.00%
2023/08/18	1	79.00	0	0.00	76.70	1	2,610	0.04%
2023/08/16	0	0.00	2	73.70	74.40	-2	2,580	-0.08%
2023/08/15	1	73.40	1	74.00	73.70	0	2,575	0.00%
2023/08/14	2	72.25	0	0.00	72.40	2	2,583	0.08%
2023/08/10	0	0.00	1	75.30	75.40	-1	2,558	-0.04%
2023/08/09	2.1	79.30	2	80.20	78.60	0.1	2,537	0.00%
2023/08/08	3	80.13	0	0.00	78.80	3	2,505	0.12%
2023/08/07	0	0.00	2	80.50	82.10	-2	2,486	-0.08%
2023/08/04	2	80.20	0	0.00	81.40	2	2,476	0.08%
2023/08/02	2	79.70	2	85.00	79.80	0	2,470	0.00%
2023/07/25	0	0.00	1	103.50	101.50	-1	2,374	-0.04%
2023/07/21	9	110.00	3	111.50	113.50	6	2,319	0.26%
2023/07/20	4	110.25	11	106.18	109.00	-7	2,142	-0.33%
2023/07/19	1	101.50	21	103.98	104.00	-20	1,792	-1.12%
2023/07/18	13	99.92	25	99.20	94.70	-12	1,715	-0.70%
2023/07/17	1	94.60	4	96.85	97.40	-3	1,513	-0.20%
2023/07/14	12	87.55	2	88.60	88.60	10	1,466	0.68%
2023/07/13	2	78.80	2	81.30	80.60	0	1,340	0.00%
2023/07/12	2	78.00	2	77.40	77.50	0	1,301	0.00%
2023/07/11	3	78.40	3	78.20	78.20	0	1,287	0.00%
2023/06/29	2	77.60	2	77.30	77.80	0	1,305	0.00%
2023/06/27	0.5	77.00	0	0.00	76.50	0.5	1,313	0.04%
2023/06/21	2	80.45	2	80.80	80.50	0	1,294	0.00%
2023/06/20	0	80.10	0	0.00	79.00	0	1,283	0.00%
2023/06/19	1	79.10	1	78.90	79.10	0	1,283	0.00%
2023/06/15	2	81.20	3	80.07	79.20	-1	1,288	-0.08%
2023/06/14	0	0.00	4	82.18	80.50	-4	1,269	-0.32%
2023/06/12	2	82.45	1	84.10	82.20	1	1,203	0.08%
2023/06/09	6	81.72	2	82.50	82.50	4	1,141	0.35%
2023/06/07	10	81.00	0	0.00	80.00	10	1,044	0.96%
2023/06/05	0	0.00	1	82.30	81.70	-1	995	-0.10%
2023/06/02	1.1	82.76	0	0.00	83.00	1.1	966	0.11%
2023/06/01	1	79.50	1	79.10	79.10	0	908	0.00%
2023/05/31	3	80.23	2	80.70	81.50	1	897	0.11%
2023/05/30	7	80.44	8	81.94	80.00	-1	812	-0.12%
2023/05/29	5	75.84	4	76.30	76.00	1	656	0.15%
2023/05/26	1	74.60	0	0.00	73.60	1	697	0.14%
2023/05/25	4	73.33	4	72.18	71.60	0	733	0.00%
2023/05/23	0	0.00	0	72.20	71.80	0	743	0.00%
2023/05/22	0	0.00	1	71.90	71.60	-1	750	-0.13%
2023/05/19	1	72.10	0	0.00	70.80	1	766	0.13%
2023/05/18	1	71.80	3	72.80	71.50	-2	834	-0.24%
2023/05/16	0	0.00	2	69.00	69.10	-2	837	-0.24%
2023/05/12	0	0.00	1	68.50	68.40	-1	872	-0.11%
2023/05/11	2	67.75	0	0.00	67.40	2	882	0.23%
2023/05/09	1	70.50	3	69.60	70.90	-2	916	-0.22%
2023/05/08	1	71.50	0	0.00	71.60	1	925	0.11%
2023/04/28	0	0.00	4	72.60	73.80	-4	1,253	-0.32%
2023/04/27	0	0.00	4	72.20	71.80	-4	1,273	-0.31%
2023/04/25	4	70.30	0	0.00	69.30	4	1,469	0.27%
2023/04/21	2	71.50	5	70.70	70.50	-3	1,535	-0.20%
2023/04/19	4	75.35	0	0.00	75.00	4	1,560	0.26%
2023/04/18	0	0.00	4	77.80	76.70	-4	1,566	-0.26%
2023/04/13	4	76.80	0	0.00	76.50	4	1,814	0.22%
2023/04/12	0	0.00	5	80.72	78.70	-5	1,831	-0.27%
2023/04/11	1	78.50	0	0.00	78.00	1	1,839	0.05%
2023/04/10	0	0.00	1	78.20	77.50	-1	1,859	-0.05%
2023/03/31	1	76.50	3	76.70	76.90	-2	1,899	-0.11%
2023/03/30	0	75.70	0	0.00	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	3	75.43	0	0.00	75.40	3	2,159	0.14%
2023/03/21	0	0.00	3	76.70	76.80	-3	2,999	-0.10%
2023/03/17	0	73.80	0	0.00	74.10	0	3,002	0.00%
2023/03/16	2	73.05	0	0.00	73.10	2	3,010	0.07%
2023/03/15	0	76.00	0	0.00	75.50	0	3,026	0.00%
2023/03/14	6	75.47	9	77.92	75.10	-3	3,078	-0.10%
2023/03/10	4	73.90	3	73.40	73.80	1	3,162	0.03%
2023/03/09	2	77.65	1	77.90	77.30	1	3,202	0.03%
2023/03/08	2	78.10	0	0.00	77.90	2	3,213	0.06%
2023/03/07	0	0.00	0	78.90	79.10	0	3,214	0.00%
2023/03/06	2	78.90	1	78.60	78.60	1	3,234	0.03%
2023/03/03	2	78.70	0	0.00	78.70	2	3,301	0.06%
2023/03/01	0	0.00	2	79.25	79.00	-2	3,355	-0.06%
2023/02/23	1	80.10	1	81.40	81.40	0	3,310	0.00%
2023/02/21	2	80.80	0	0.00	80.50	2	3,332	0.06%
2023/02/20	3	80.57	0	0.00	81.00	3	3,467	0.09%
2023/02/17	2	81.00	0	0.00	81.00	2	3,483	0.06%
2023/02/16	0	0.00	5	81.02	80.40	-5	3,496	-0.14%
2023/02/14	1	78.40	1	78.00	78.30	0	3,518	0.00%
2023/02/13	1	78.60	1	77.70	78.00	0	3,612	0.00%
2023/02/07	2	80.30	2	80.30	80.40	0	3,971	0.00%
2023/02/03	1	80.00	5	79.36	79.00	-4	4,031	-0.10%
2023/02/02	1	81.60	3	81.40	81.60	-2	4,143	-0.05%
2023/02/01	3	80.37	1	79.00	80.10	2	4,192	0.05%
2023/01/31	11	80.28	16	79.95	81.10	-5	4,627	-0.11%
2023/01/30	4	81.38	5	81.92	80.80	-1	4,860	-0.02%
2023/01/17	1	75.00	0	0.00	75.00	1	4,821	0.02%
2023/01/16	1	74.70	1	74.10	75.70	0	4,832	0.00%
2023/01/13	3	75.47	1	74.70	73.30	2	4,796	0.04%
2023/01/11	1	75.20	1	74.30	74.30	0	4,947	0.00%
2023/01/09	0	0.00	6	75.10	74.70	-6	4,901	-0.12%
2023/01/05	1	75.40	5	73.70	73.10	-4	4,880	-0.08%
2023/01/04	2	72.30	0	0.00	74.20	2	4,830	0.04%
2023/01/03	14	73.10	13	73.62	72.50	1	4,789	0.02%
2022/12/30	3	70.63	0	0.00	69.20	3	4,642	0.06%
2022/12/29	1	66.80	0	0.00	70.40	1	4,615	0.02%
2022/12/28	4	69.73	0	0.00	68.30	4	4,572	0.09%
2022/12/23	0	0.00	1	73.10	73.10	-1	4,525	-0.02%
2022/12/22	1	72.20	2	72.00	73.00	-1	4,515	-0.02%
2022/12/21	5.2	72.71	1	72.00	72.00	4.2	4,502	0.09%
2022/12/20	10	75.28	3	77.43	72.40	7	4,463	0.16%
2022/12/19	2	76.50	0	0.00	77.40	2	4,277	0.05%
2022/12/16	3	79.70	2	79.05	78.90	1	4,234	0.02%
2022/12/15	8	78.98	13	79.03	81.00	-5	4,075	-0.12%
2022/12/14	0	0.00	2	74.20	74.20	-2	3,547	-0.06%
2022/12/13	0	0.00	2	67.85	67.50	-2	3,440	-0.06%
2022/12/12	1	65.80	0	0.00	65.80	1	3,426	0.03%
2022/12/09	2	66.50	0	0.00	66.60	2	3,421	0.06%
2022/12/08	1	65.30	2	64.65	66.30	-1	3,407	-0.03%
2022/12/07	2	64.90	3	66.60	64.90	-1	3,412	-0.03%
2022/12/06	3	67.60	0	0.00	67.20	3	3,419	0.09%
2022/12/05	0	0.00	2	72.25	69.10	-2	3,379	-0.06%
2022/12/02	1	67.20	0	0.00	66.60	1	3,274	0.03%
2022/11/30	1	65.90	6	65.62	65.30	-5	3,210	-0.16%
2022/11/29	5	64.00	0	0.00	64.50	5	3,205	0.16%
2022/11/28	1	65.50	1	65.80	65.60	0	3,197	0.00%
2022/11/25	4	66.05	8	66.05	64.70	-4	3,179	-0.13%
2022/11/23	5	63.66	5	65.32	63.80	0	3,103	0.00%
2022/11/21	5.1	64.19	0	0.00	64.10	5.1	3,060	0.17%
2022/11/18	0	0.00	3	66.30	66.00	-3	3,048	-0.10%
2022/11/17	3	65.57	0	0.00	65.40	3	2,984	0.10%
2022/11/16	1	66.30	8	66.05	65.80	-7	2,963	-0.24%
2022/11/14	1	61.50	0	0.00	62.90	1	2,819	0.04%
2022/11/11	1	61.20	2	60.80	61.40	-1	2,801	-0.04%
2022/11/10	4.1	61.10	11	61.09	60.90	-6.9	2,766	-0.25%
2022/11/09	2.2	63.60	2	63.35	63.50	0.2	2,727	0.01%
2022/11/08	15.2	72.78	4	71.63	63.60	11.2	2,648	0.42%
2022/11/07	1	66.50	6	67.30	67.30	-5	2,379	-0.21%
2022/11/04	0.3	61.40	1	60.80	61.20	-0.7	2,313	-0.03%
2022/11/03	1	62.00	1	61.30	62.20	0	2,294	0.00%
2022/11/02	1	62.40	1	61.10	61.60	0	2,293	0.00%
2022/11/01	1.1	61.50	0	0.00	61.90	1.1	2,270	0.05%
2022/10/31	1.1	61.73	2	62.05	62.20	-0.9	2,230	-0.04%
2022/10/28	1	63.10	0	0.00	60.80	1	2,109	0.05%
2022/10/27	4.1	62.31	3	63.17	64.00	1.1	2,019	0.05%
2022/10/26	1	59.50	7	60.93	61.10	-6	1,559	-0.38%
2022/10/25	1	54.10	1	56.00	55.80	0	1,306	0.00%
2022/10/21	2.1	52.20	1	52.00	53.80	1.1	1,320	0.08%
2022/10/20	13	55.62	25	55.20	54.00	-12	1,310	-0.92%
2022/10/19	28	53.26	17	53.24	53.30	11	1,143	0.96%
2022/10/14	0	0.00	1	47.70	47.90	-1	1,177	-0.08%
2022/10/11	1	48.90	0	0.00	47.65	1	1,402	0.07%
2022/10/07	1	51.30	2	50.95	50.90	-1	1,406	-0.07%
2022/10/04	0	0.00	2	52.30	52.80	-2	1,458	-0.14%
2022/10/03	1	50.90	0	0.00	51.20	1	1,461	0.07%
2022/09/28	1	50.50	1	51.00	49.55	0	1,469	0.00%
2022/09/22	0	0.00	2	57.65	57.50	-2	1,480	-0.14%
2022/09/20	0	0.00	1	57.80	57.70	-1	1,485	-0.07%
2022/09/19	1	58.90	0	0.00	58.10	1	1,494	0.07%
2022/09/15	2	60.70	0	0.00	60.70	2	1,506	0.13%
2022/09/14	1	61.20	0	0.00	61.30	1	1,512	0.07%
2022/09/13	5	61.00	4	61.20	62.70	1	1,509	0.07%
2022/09/12	1	59.70	0	0.00	59.70	1	1,502	0.07%
2022/09/08	0	0.00	1	56.60	56.80	-1	1,507	-0.07%
2022/09/06	1	58.93	0	0.00	55.20	1	1,519	0.07%
2022/09/05	2	58.80	0	0.00	58.50	2	1,535	0.13%
2022/08/31	1	61.20	2	62.40	62.00	-1	1,536	-0.07%
2022/08/29	1	60.60	1	61.40	60.80	0	1,531	0.00%
2022/08/26	0	0.00	1	64.00	63.30	-1	1,523	-0.07%
2022/08/25	4	63.50	0	0.00	63.50	4	1,523	0.26%
2022/08/24	2	62.70	0	0.00	61.70	2	1,520	0.13%
2022/08/23	1	63.00	0	0.00	62.80	1	1,526	0.07%
2022/08/19	0	0.00	0.1	66.40	66.30	-0.1	1,548	-0.01%
2022/08/18	0	0.00	1	67.00	67.20	-1	1,572	-0.06%
2022/08/15	1.1	67.03	3	66.33	67.10	-1.9	1,580	-0.12%
2022/08/12	2	64.35	2	64.95	65.30	0	1,560	0.00%
2022/08/10	0	0.00	1	61.70	61.80	-1	1,538	-0.06%
2022/08/09	2	63.40	2	64.20	63.30	0	1,540	0.00%
2022/08/08	1	62.20	1	61.00	62.10	0	1,523	0.00%
2022/08/03	0	0.00	2	62.15	61.30	-2	1,551	-0.13%
2022/08/02	2	62.25	0	0.00	62.00	2	1,556	0.13%
2022/08/01	1	64.90	1	65.20	64.50	0	1,549	0.00%
2022/07/29	2	68.95	3	70.20	67.50	-1	1,534	-0.07%
2022/07/28	1	65.00	1	66.00	66.00	0	1,440	0.00%
2022/07/27	3	61.30	1	64.30	64.70	2	1,412	0.14%
2022/07/26	0	0.00	1	63.00	61.70	-1	1,385	-0.07%
2022/07/25	1	70.20	0	0.00	68.40	1	1,347	0.07%
2022/07/22	3	72.87	4	72.43	71.80	-1	1,323	-0.08%
2022/07/21	3	73.53	4	72.85	72.70	-1	1,313	-0.08%
2022/07/20	13	73.05	15	73.13	74.30	-2	1,287	-0.16%
2022/07/19	14	69.50	12	68.60	69.60	2	1,172	0.17%
2022/07/14	2	61.00	0	0.00	60.50	2	1,093	0.18%
2022/07/13	2	59.70	3	58.57	57.60	-1	1,101	-0.09%
2022/07/12	2	69.80	0	0.00	69.60	2	1,101	0.18%
2022/07/06	0	0.00	1	71.10	70.00	-1	1,134	-0.09%
2022/07/05	1	72.40	0	0.00	71.60	1	1,160	0.09%
2022/06/30	1	75.30	0	0.00	75.10	1	1,224	0.08%
2022/06/28	2	80.75	1	81.70	79.70	1	1,218	0.08%
2022/06/27	1	78.94	2	81.80	82.20	-1	1,224	-0.08%
2022/06/24	2	78.00	0	0.00	76.90	2	1,227	0.16%
2022/06/23	0	0.00	2	76.90	75.60	-2	1,246	-0.16%
2022/06/22	1	77.70	0	0.00	77.10	1	1,250	0.08%
2022/06/21	1	79.40	1	81.30	80.50	0	1,248	0.00%
2022/06/20	4	79.98	0	0.00	77.50	4	1,255	0.32%
2022/06/17	1	80.00	0	0.00	83.30	1	1,289	0.08%
2022/06/16	1	85.09	0	0.00	82.00	1	1,278	0.08%
2022/06/15	0	0.00	1.1	86.01	85.90	-1.1	1,312	-0.08%
2022/06/14	3	87.03	0.1	84.80	87.70	2.9	1,329	0.22%
2022/06/13	2	92.00	2	91.00	91.00	0	1,316	0.00%
2022/06/10	1	96.10	0	0.00	96.00	1	1,322	0.08%
2022/06/09	2	96.75	0	0.00	96.70	2	1,327	0.15%
2022/06/02	5	98.50	0	0.00	98.20	5	1,452	0.34%
2022/05/31	1.1	98.45	0	0.00	99.00	1.1	1,463	0.08%
2022/05/30	0.1	97.30	3	96.40	97.90	-2.9	1,476	-0.20%
2022/05/27	1	91.00	2	91.20	92.90	-1	1,481	-0.07%
2022/05/26	4	90.65	1	91.20	90.20	3	1,528	0.20%
2022/05/25	1	96.50	0	0.00	96.30	1	1,506	0.07%
2022/05/24	4	98.20	0	0.00	96.50	4	1,508	0.27%
2022/05/23	3	100.00	0	0.00	99.50	3	1,500	0.20%
2022/05/19	1	102.50	1	102.50	104.00	0	1,504	0.00%
2022/05/13	2	101.50	1	103.00	103.00	1	1,523	0.07%
2022/05/12	1	100.50	1	102.00	98.60	0	1,527	0.00%
2022/05/11	6	101.92	5	102.00	101.00	1	1,531	0.07%
2022/05/09	1	109.00	1	110.50	105.50	0	1,597	0.00%
2022/04/29	1	114.00	0	0.00	111.00	1	1,622	0.06%
2022/04/26	0	0.00	1	109.00	111.00	-1	1,597	-0.06%
2022/04/25	3	113.16	1	111.00	110.50	2	1,578	0.13%
2022/04/22	1	122.50	0	0.00	122.50	1	1,556	0.06%
2022/04/21	1	126.00	1	126.00	127.00	0	1,567	0.00%
2022/04/19	5	124.90	5	125.90	123.00	0	1,572	0.00%
2022/04/18	0	0.00	1	125.00	122.00	-1	1,584	-0.06%
2022/04/15	0	122.00	0.1	121.50	121.00	-0.1	1,577	-0.01%
2022/04/14	1	124.50	2	127.00	125.00	-1	1,619	-0.06%
2022/04/12	2	121.50	5	117.50	123.00	-3	1,650	-0.18%
2022/04/11	0	0.00	1	125.00	120.00	-1	1,643	-0.06%
2022/04/08	2	129.50	0	0.00	130.00	2	1,632	0.12%
2022/04/07	7	138.29	2	137.25	133.00	5	1,619	0.31%
2022/04/01	0.1	148.00	0	0.00	147.50	0.1	1,612	0.01%
2022/03/30	1	150.50	0	0.00	149.50	1	1,719	0.06%
2022/03/28	2	153.50	2	153.50	153.50	0	1,943	0.00%
2022/03/25	1	150.00	5	151.60	149.00	-4	1,942	-0.21%
2022/03/23	0	151.00	2	152.00	152.00	-2	2,056	-0.10%
2022/03/22	6	146.33	7	146.86	151.00	-1	2,090	-0.05%
2022/03/18	2	156.00	0	0.00	154.50	2	2,141	0.09%
2022/03/17	1	155.00	0	0.00	156.00	1	2,210	0.05%
2022/03/16	2	150.00	0	0.00	150.00	2	2,491	0.08%
2022/03/11	1	150.50	1	151.50	151.50	0	2,786	0.00%
2022/03/10	2	156.00	2	156.00	154.00	0	2,902	0.00%
2022/03/07	1	150.00	1	149.00	149.00	0	3,454	0.00%
2022/03/04	1	158.00	0	0.00	156.00	1	3,643	0.03%
2022/03/01	1	167.50	4	163.88	163.00	-3	3,795	-0.08%
2022/02/24	0	146.00	0	145.00	145.00	0	3,774	0.00%
2022/02/21	1	155.50	0	0.00	156.00	1	3,844	0.03%
2022/02/18	1	155.50	0	0.00	158.50	1	3,905	0.03%
2022/02/17	0	0.00	2	160.50	158.50	-2	3,959	-0.05%
2022/02/16	0	0.00	1	160.50	160.00	-1	4,008	-0.02%
2022/02/15	1	155.00	2	156.00	155.00	-1	4,078	-0.02%
2022/02/14	1	151.51	1	154.00	154.00	0	4,174	0.00%
2022/02/11	3	159.33	0	0.00	160.00	3	4,267	0.07%
2022/02/09	2	167.25	0.1	167.00	166.00	1.9	4,773	0.04%
2022/02/08	0	0.00	5	162.50	163.00	-5	4,896	-0.10%
2022/01/26	5	146.80	0	0.00	148.00	5	4,906	0.10%
2022/01/24	5	146.00	5	152.50	152.00	0	4,985	0.00%
2022/01/07	0	0.00	0.2	169.50	171.00	-0.2	6,516	0.00%
2022/01/06	5	167.00	1	171.00	168.50	4	6,568	0.06%
2022/01/05	1	182.00	0	0.00	176.00	1	6,550	0.02%
2022/01/04	5	179.00	0	0.00	180.00	5	6,593	0.08%
2022/01/03	0	0.00	5.2	180.92	179.00	-5.2	6,602	-0.08%
2021/12/30	6.1	176.23	1	178.50	178.50	5.1	6,679	0.08%
2021/12/28	0	0.00	1	182.00	179.00	-1	6,666	-0.02%
2021/12/27	1.1	184.77	1	182.50	181.00	0.1	6,647	0.00%
2021/12/24	0	0.00	2	188.75	187.50	-2	6,613	-0.03%
2021/12/23	2.2	191.34	1	189.50	187.00	1.2	6,564	0.02%
2021/12/22	6	190.25	3	187.67	186.50	3	6,489	0.05%
2021/12/20	3	183.17	1	180.00	179.00	2	6,333	0.03%
2021/12/17	0	0.00	0.2	181.58	183.00	-0.2	6,255	0.00%
2021/12/16	6	185.42	4	181.00	181.00	2	6,204	0.03%
2021/12/15	3	179.67	2	181.00	183.50	1	6,175	0.02%
2021/12/14	0.2	179.25	1	180.00	180.50	-0.8	6,129	-0.01%
2021/12/13	6.5	185.40	12	184.83	182.00	-5.5	6,059	-0.09%
2021/12/10	7.5	189.66	2	196.75	182.00	5.5	5,943	0.09%
2021/12/09	3.5	193.00	2	196.25	195.00	1.5	5,640	0.03%
2021/12/08	4	193.25	5	198.20	190.00	-1	5,559	-0.02%
2021/12/07	1	189.50	1	190.50	190.00	0	5,406	0.00%
2021/12/06	5	186.70	9	184.44	193.00	-4	5,344	-0.07%
2021/12/03	6	188.75	7	190.71	191.50	-1	5,293	-0.02%
2021/12/02	4	182.00	19	178.47	183.50	-15	5,077	-0.30%
2021/12/01	10	172.75	3	170.00	177.00	7	4,987	0.14%
2021/11/30	0	0.00	12.1	172.02	175.50	-12.1	4,867	-0.25%
2021/11/29	1	161.00	2	155.75	161.00	-1	4,674	-0.02%
2021/11/26	4	164.50	0	0.00	160.50	4	4,658	0.09%
2021/11/25	8	164.25	0	0.00	161.50	8	4,575	0.17%
2021/11/24	2	162.00	0	0.00	162.00	2	4,486	0.04%
2021/11/23	0	0.00	1	158.00	155.00	-1	4,444	-0.02%
2021/11/22	0	0.00	1	156.50	158.00	-1	4,446	-0.02%
2021/11/19	1	160.50	1	159.50	159.00	0	4,441	0.00%
2021/11/17	3	153.67	4	153.38	157.00	-1	4,440	-0.02%
2021/11/16	1	162.50	3	160.33	157.50	-2	4,387	-0.05%
2021/11/15	2	168.25	0	0.00	163.50	2	4,333	0.05%
2021/11/12	7	167.21	5	163.40	164.50	2	4,295	0.05%
2021/11/11	6	165.92	2	168.50	163.00	4	4,223	0.09%
2021/11/10	3	166.50	4	164.25	163.00	-1	4,140	-0.02%
2021/11/09	13	171.92	11	170.00	166.50	2	4,040	0.05%
2021/11/08	21	163.14	14	163.36	163.50	7	3,798	0.18%
2021/11/05	18	155.67	27.1	157.96	160.00	-9.1	3,556	-0.26%
2021/11/04	3	146.67	2	146.25	145.50	1	3,393	0.03%
2021/11/02	5	153.70	5	146.60	146.00	0	3,572	0.00%
2021/11/01	4.1	152.60	1	155.00	154.00	3.1	3,541	0.09%
2021/10/29	4	153.75	4	154.88	150.00	0	3,527	0.00%
2021/10/28	6	150.25	1	150.50	150.00	5	3,518	0.14%
2021/10/27	4	154.88	5	155.20	155.50	-1	3,532	-0.03%
2021/10/26	15.1	165.78	9	163.50	157.50	6.1	3,489	0.17%
2021/10/25	4	173.13	2.1	173.73	175.00	1.9	3,305	0.06%
2021/10/22	10	166.65	7	166.71	171.50	3	3,268	0.09%
2021/10/21	14	177.18	15	176.73	166.50	-1	3,297	-0.03%
2021/10/20	10	171.30	12.5	171.02	168.50	-2.5	3,144	-0.08%
2021/10/19	2	166.75	2	167.00	168.50	0	3,000	0.00%
2021/10/18	4	163.38	7	166.64	168.50	-3	2,794	-0.11%
2021/10/15	7.5	150.57	6	149.25	154.00	1.5	2,589	0.06%
2021/10/14	9	147.00	11	145.82	145.00	-2	2,484	-0.08%
2021/10/13	0	0.00	2	137.25	137.00	-2	2,409	-0.08%
2021/10/12	11	142.45	10	137.25	135.00	1	2,391	0.04%
2021/10/08	1	134.50	1	137.00	134.00	0	2,341	0.00%
2021/10/07	9	135.22	9	135.22	136.50	0	2,337	0.00%
2021/10/06	2	126.25	4	127.75	128.00	-2	2,259	-0.09%
2021/09/28	3	122.50	0	0.00	121.00	3	2,314	0.13%
2021/09/08	0	0.00	2	138.00	134.50	-2	2,680	-0.07%
2021/09/07	1	148.00	514	145.90	146.50	-513	2,631	-19.49%	大賣/鉅額交易
2021/09/06	2,204	158.31	1,692.1	151.92	144.00	511.9	2,650	19.32%	大買/大賣/鉅額交易
2021/09/03	0.1	144.50	0	0.00	144.50	0.1	2,560	0.00%
2021/08/30	0.1	143.00	0	0.00	141.00	0.1	2,845	0.00%
2021/08/27	4	142.75	0	0.00	142.00	4	2,883	0.14%
2021/08/25	0	0.00	2	147.00	147.50	-2	2,939	-0.07%
2021/08/24	0	0.00	3	152.83	147.00	-3	2,934	-0.10%
2021/08/23	0	0.00	3	143.33	146.50	-3	2,878	-0.10%
2021/08/20	2	136.50	0	0.00	137.00	2	2,863	0.07%
2021/08/18	1	136.00	5	141.00	141.00	-4	2,847	-0.14%
2021/08/17	4	136.00	0	0.00	134.50	4	2,838	0.14%
2021/08/13	3	136.67	6	137.00	137.50	-3	2,822	-0.11%
2021/08/11	1	137.00	5	138.50	140.50	-4	2,988	-0.13%
2021/08/10	6	155.08	0	0.00	150.50	6	3,127	0.19%
2021/08/09	0	0.00	3	160.67	157.50	-3	3,156	-0.10%
2021/08/06	13	171.35	4	173.50	157.00	9	3,277	0.27%
2021/08/05	1	160.50	0	0.00	161.50	1	3,235	0.03%
2021/08/03	0	0.00	1	162.00	163.00	-1	3,431	-0.03%
2021/07/30	1	146.00	2	147.50	153.00	-1	3,514	-0.03%
2021/07/28	3	138.33	2	139.50	141.00	1	3,635	0.03%
2021/07/27	2	163.00	1	165.00	140.50	1	3,679	0.03%
2021/07/26	1	156.00	4	153.75	156.00	-3	3,560	-0.08%
2021/07/23	1	144.50	1	143.00	142.00	0	3,613	0.00%
2021/07/22	0	0.00	2	146.50	139.00	-2	3,726	-0.05%
2021/07/21	1	142.50	1	141.00	137.50	0	3,798	0.00%
2021/07/20	1	145.50	0	0.00	143.50	1	3,875	0.03%
2021/07/19	0	0.00	2	146.25	144.50	-2	3,955	-0.05%
2021/07/13	2	140.50	0	0.00	140.00	2	3,923	0.05%
2021/07/12	1	148.00	0	0.00	145.00	1	3,909	0.03%
2021/07/09	1	148.00	1	146.50	147.00	0	3,898	0.00%
2021/07/08	0	0.00	1	148.50	149.00	-1	3,900	-0.03%
2021/07/07	0	0.00	1	148.00	150.50	-1	3,900	-0.03%
2021/07/05	0	0.00	3	147.33	152.50	-3	3,868	-0.08%
2021/07/02	2	138.75	1	141.50	139.00	1	3,978	0.03%
2021/07/01	4	142.00	3	141.00	140.50	1	4,044	0.02%
2021/06/30	3	142.67	0	0.00	143.00	3	4,033	0.07%
2021/06/29	2	145.75	1	148.00	142.50	1	4,150	0.02%
2021/06/28	1	146.00	1	144.50	148.00	0	4,156	0.00%
2021/06/25	0	0.00	2	152.75	151.50	-2	4,127	-0.05%
2021/06/24	2	156.50	0	0.00	154.50	2	4,081	0.05%
2021/06/23	2	147.00	5	146.10	143.00	-3	4,030	-0.07%
2021/06/22	3	150.83	4	148.00	143.50	-1	3,985	-0.03%
2021/06/21	3	154.67	2	160.25	153.50	1	3,922	0.03%
2021/06/15	1	173.00	0	0.00	174.00	1	3,782	0.03%
2021/06/11	3	172.50	0	0.00	166.50	3	3,760	0.08%
2021/06/10	1	181.00	2	185.50	181.00	-1	3,775	-0.03%
2021/06/09	2	177.50	2	178.50	178.00	0	3,777	0.00%
2021/06/08	0	0.00	4	176.38	176.50	-4	3,731	-0.11%
2021/06/07	2	158.00	1	154.50	160.50	1	3,699	0.03%
2021/06/04	6	167.83	4	158.13	161.50	2	3,678	0.05%
2021/06/03	2	172.50	3	176.67	173.50	-1	3,655	-0.03%
2021/06/01	1	174.00	0	0.00	174.00	1	3,600	0.03%
2021/05/26	0	0.00	6	155.33	155.00	-6	3,660	-0.16%
2021/05/25	0	0.00	5	153.00	151.00	-5	3,792	-0.13%
2021/05/21	0	0.00	1	137.00	143.00	-1	4,091	-0.02%
2021/05/20	0	0.00	2	135.00	133.00	-2	4,122	-0.05%
2021/05/19	16	143.16	1	141.00	138.00	15	4,252	0.35%
2021/05/18	1	148.50	4	142.75	145.00	-3	4,083	-0.07%
2021/05/17	6	140.00	15	140.30	139.00	-9	3,894	-0.23%
2021/05/14	29	164.43	30	167.63	154.00	-1	3,862	-0.03%
2021/05/13	14	176.00	6	178.33	171.00	8	3,723	0.21%
2021/05/12	5	204.70	1	205.00	190.00	4	3,718	0.11%
2021/05/11	10	219.90	9	222.67	211.00	1	3,819	0.03%
2021/05/10	11	230.55	543	228.55	234.00	-532	3,787	-14.05%	大賣/鉅額交易
2021/05/07	536	212.90	13	205.69	213.00	523	3,813	13.72%	大買/鉅額交易
2021/05/06	5	193.60	0	0.00	194.00	5	3,752	0.13%
2021/05/05	3	199.50	1	206.50	197.50	2	3,695	0.05%
2021/05/04	5	189.20	5	191.10	188.50	0	3,727	0.00%
2021/05/03	7	212.29	8	214.00	207.00	-1	3,692	-0.03%
2021/04/29	7	218.43	8	219.38	211.00	-1	3,725	-0.03%
2021/04/28	6	226.75	6	227.75	222.00	0	3,678	0.00%
2021/04/27	6	224.58	5	225.90	217.00	1	3,643	0.03%
2021/04/26	10	211.45	12	215.21	220.00	-2	3,606	-0.06%
2021/04/23	2	194.50	4	198.75	200.00	-2	3,581	-0.06%
2021/04/22	1	184.08	6	191.58	182.00	-5	3,495	-0.14%
2021/04/15	1	222.50	2	230.00	225.00	-1	3,499	-0.03%
2021/04/14	2	213.00	0	0.00	215.50	2	3,533	0.06%
2021/04/13	0.1	222.00	0	0.00	214.00	0.1	3,544	0.00%
2021/04/12	0	0.00	6	220.00	220.00	-6	3,560	-0.17%
2021/04/09	0	0.00	4	197.00	200.00	-4	3,557	-0.11%
2021/04/08	14	205.43	5	207.60	197.00	9	3,714	0.24%
2021/04/07	3	200.83	2	199.00	202.00	1	3,660	0.03%
2021/04/01	8	162.50	4	164.00	167.50	4	3,979	0.10%
2021/03/31	0	0.00	2	152.00	152.50	-2	4,130	-0.05%
2021/03/30	3	138.50	0	0.00	139.00	3	4,108	0.07%
2021/03/23	0	126.00	0	0.00	126.00	0	4,172	0.00%
2021/03/19	0	0.00	1	126.50	128.00	-1	4,174	-0.02%
2021/03/17	2	124.75	3	125.17	122.00	-1	4,207	-0.02%
2021/03/16	4	127.13	4	128.38	124.50	0	4,558	0.00%
2021/03/15	7	135.86	5	137.20	133.50	2	4,822	0.04%
2021/03/11	0	0.00	6	127.75	129.50	-6	4,858	-0.12%
2021/03/09	0	0.00	2	121.00	122.00	-2	5,006	-0.04%
2021/03/04	0	0.00	2	121.00	120.50	-2	4,996	-0.04%
2021/03/02	3	119.33	0	0.00	114.50	3	4,986	0.06%
2021/02/25	15	122.87	12	123.08	121.00	3	5,001	0.06%
2021/02/24	6	113.75	4	113.25	115.00	2	4,884	0.04%
2021/02/23	3	118.00	4	117.88	112.50	-1	4,811	-0.02%
2021/02/22	1	123.50	1	123.50	124.50	0	4,793	0.00%
2021/02/19	4	112.63	7	109.64	113.50	-3	4,858	-0.06%
2021/02/17	1	94.20	0	0.00	94.20	1	4,966	0.02%
2021/02/05	0	0.00	4	84.00	85.70	-4	5,089	-0.08%
2021/02/04	7	85.69	4	85.60	85.60	3	5,255	0.06%
2021/02/03	0	0.00	2	85.90	84.40	-2	5,638	-0.04%
2021/01/29	1	97.50	5	99.12	101.50	-4	5,736	-0.07%
2021/01/28	0	0.00	3	92.70	92.60	-3	5,621	-0.05%
2021/01/27	0	0.00	0.1	97.00	96.50	-0.1	5,619	0.00%
2021/01/26	3.1	94.50	1	96.70	97.80	2.1	5,605	0.04%
2021/01/25	1	94.40	1	92.00	98.20	0	5,504	0.00%
2021/01/22	3.2	91.29	8	91.31	89.30	-4.8	5,502	-0.09%
2021/01/21	3	97.77	5	95.50	98.00	-2	5,498	-0.04%
2021/01/20	3	100.23	2	97.30	97.20	1	5,535	0.02%
2021/01/19	5	114.50	5	108.50	108.00	0	5,462	0.00%
2021/01/18	9	115.61	1.1	117.45	112.50	7.9	5,457	0.14%
2021/01/14	0.1	113.00	0	0.00	119.00	0.1	5,627	0.00%
2021/01/13	0	0.00	4	112.00	108.50	-4	5,682	-0.07%
2021/01/12	0	0.00	11	108.64	108.00	-11	5,678	-0.19%
2021/01/08	0	0.00	5	121.00	121.00	-5	5,670	-0.09%
2021/01/07	4	114.00	0	0.00	117.50	4	5,660	0.07%
2021/01/06	1	111.50	0	0.00	111.50	1	5,630	0.02%
2020/12/31	23	136.57	21	136.52	135.00	2	5,629	0.04%
2020/12/30	6	142.08	12	142.58	142.00	-6	5,459	-0.11%
2020/12/29	15	140.57	14	141.00	142.50	1	5,358	0.02%
2020/12/28	30	134.73	39	137.64	144.00	-9	5,167	-0.17%
2020/12/25	17	131.24	19	133.00	131.00	-2	4,941	-0.04%
2020/12/24	0	0.00	3	134.00	135.50	-3	4,656	-0.06%
2020/12/23	0	0.00	1	130.00	132.00	-1	4,643	-0.02%
2020/12/21	0	0.00	1	122.50	120.50	-1	4,633	-0.02%
2020/12/18	0	0.00	1	132.00	125.00	-1	4,630	-0.02%
2020/12/16	0	0.00	2	116.50	116.00	-2	4,603	-0.04%
2020/12/15	6	120.50	0	0.00	112.00	6	4,606	0.13%
2020/12/14	0	0.00	1.1	119.50	119.50	-1.1	4,600	-0.02%
2020/12/10	18	118.50	19	115.34	116.50	-1	4,571	-0.02%
2020/12/09	10	134.15	3	128.33	121.50	7	4,192	0.17%
2020/12/08	6	133.58	0	0.00	134.50	6	3,903	0.15%
2020/12/07	2	119.75	3	121.00	122.50	-1	3,833	-0.03%
2020/12/04	36	108.81	40.5	109.24	111.50	-4.5	3,828	-0.12%
2020/12/02	0	0.00	2	100.00	97.10	-2	3,860	-0.05%
2020/12/01	0	0.00	0.1	101.00	101.50	-0.1	3,923	0.00%
2020/11/26	0	0.00	1	98.50	99.00	-1	4,198	-0.02%
2020/11/25	3	96.70	1	102.50	96.50	2	4,204	0.05%
2020/11/23	0	0.00	0.4	98.50	98.50	-0.4	4,180	-0.01%
2020/11/20	0	0.00	2	97.90	94.00	-2	4,171	-0.05%
2020/11/19	7	103.27	6	102.00	104.00	1	4,109	0.02%
2020/11/18	3	94.53	3	94.03	97.50	0	3,982	0.00%
2020/11/17	0	0.00	2	88.85	88.70	-2	3,889	-0.05%
2020/11/16	12	85.24	8	83.98	89.90	4	3,808	0.11%
2020/11/13	13	80.94	2.1	77.03	82.00	10.9	3,754	0.29%
2020/11/12	86	74.65	74	74.58	74.60	12	3,670	0.33%
2020/11/11	120	73.75	104	73.79	75.70	16	3,475	0.46%	大買/大賣/
2020/11/10	77	70.31	291	69.01	73.30	-214	3,045	-7.03%	大賣/鉅額交易
2020/11/09	207	66.70	0	0.00	66.70	207	2,636	7.85%	大買/鉅額交易
2020/11/06	0	0.00	2	60.30	60.70	-2	2,612	-0.08%
2020/11/05	4	55.73	3	55.20	55.20	1	2,569	0.04%
2020/11/04	0	0.00	1	55.60	54.30	-1	2,553	-0.04%
2020/11/02	0	0.00	1	55.50	54.70	-1	2,564	-0.04%
2020/10/30	8	56.60	1	54.60	56.20	7	2,562	0.27%
2020/10/29	5	56.26	5	56.80	57.20	0	2,556	0.00%
2020/10/28	11	55.54	17	55.17	55.00	-6	2,477	-0.24%
2020/10/27	0	0.00	3	54.90	53.80	-3	2,394	-0.13%
2020/10/26	6	55.27	1	55.70	53.70	5	2,431	0.21%
2020/10/23	13	54.26	11	54.73	55.40	2	2,610	0.08%
2020/10/22	50	54.60	65	54.34	54.50	-15	2,666	-0.56%
2020/10/21	0	0.00	7	52.20	51.90	-7	2,497	-0.28%
2020/10/16	5	50.38	0	0.00	49.35	5	2,430	0.21%
2020/10/15	4	50.70	0	0.00	50.60	4	2,425	0.16%
2020/10/14	0	0.00	1	51.50	50.80	-1	2,424	-0.04%
2020/10/13	1	51.20	9	52.12	51.20	-8	2,422	-0.33%
2020/10/12	11	51.55	0	0.00	50.50	11	2,364	0.47%
2020/10/08	2	51.10	0	0.00	50.90	2	2,357	0.08%
2020/10/06	3	50.60	2	50.90	50.90	1	2,371	0.04%
2020/09/30	1	49.50	1	49.80	49.75	0	2,391	0.00%
2020/09/29	2	49.60	0	0.00	49.60	2	2,413	0.08%
2020/09/24	3	50.13	0	0.00	50.00	3	2,453	0.12%
2020/09/22	7	50.06	7	50.56	51.90	0	2,451	0.00%
2020/09/21	0.2	50.80	0	0.00	50.90	0.2	2,444	0.01%
2020/09/18	0.5	52.00	0	0.00	51.80	0.5	2,438	0.02%
2020/09/17	0	0.00	2	52.40	52.30	-2	2,433	-0.08%
2020/09/16	0	0.00	1	52.50	52.20	-1	2,436	-0.04%
2020/09/11	1	51.80	1	53.70	52.10	0	2,415	0.00%
2020/09/10	0	0.00	1	58.10	57.10	-1	2,340	-0.04%
2020/09/09	3	58.80	3	57.20	57.00	0	2,314	0.00%
2020/09/08	4	57.93	3	56.97	58.60	1	2,237	0.04%
2020/09/07	2	55.00	1	57.20	55.00	1	2,111	0.05%
2020/09/04	11	50.75	10	51.20	52.10	1	2,083	0.05%
2020/09/03	6	54.92	4	55.95	54.20	2	2,030	0.10%
2020/09/02	2	54.50	3.6	54.18	55.30	-1.6	1,891	-0.08%
2020/09/01	0	0.00	1	51.00	50.30	-1	1,757	-0.06%
2020/08/31	0	0.00	1	50.60	50.00	-1	1,775	-0.06%
2020/08/26	8.2	48.55	0	0.00	48.75	8.2	1,880	0.44%
2020/08/25	0	0.00	3	48.98	49.30	-3	1,881	-0.16%
2020/08/24	3	48.10	3	48.50	48.50	0	1,950	0.00%
2020/08/20	2.2	46.09	2	49.00	46.20	0.2	1,922	0.01%
2020/08/19	2	50.70	4	50.40	49.60	-2	1,892	-0.11%
2020/08/18	2	49.80	7	50.43	49.20	-5	1,813	-0.28%
2020/08/12	0.2	45.70	0	0.00	45.70	0.2	1,734	0.01%
2020/08/11	0.2	46.20	0	0.00	46.25	0.2	1,723	0.01%
2020/08/10	0.2	47.55	0	0.00	47.65	0.2	1,722	0.01%
2020/08/07	1.2	47.72	0	0.00	47.90	1.2	1,763	0.07%
2020/08/06	0.2	48.90	0	0.00	49.10	0.2	1,800	0.01%
2020/08/05	0.2	48.60	0	0.00	48.80	0.2	1,785	0.01%
2020/08/04	1.4	48.74	0	0.00	48.85	1.4	1,804	0.08%
2020/08/03	0.2	52.70	1	53.90	53.00	-0.8	1,802	-0.04%
2020/07/31	4	53.20	8	52.70	54.10	-4	1,787	-0.22%
2020/07/30	7	53.24	2	53.00	53.10	5	1,772	0.28%
2020/07/29	9	54.22	9	55.09	53.80	0	1,784	0.00%
2020/07/27	1	47.10	0	0.00	47.15	1	1,537	0.07%
2020/07/24	0	0.00	1	46.35	45.20	-1	1,543	-0.06%
2020/07/21	1	44.55	0	0.00	45.50	1	1,559	0.06%
2020/07/17	0	0.00	1	46.00	45.30	-1	1,562	-0.06%
2020/07/15	0	0.00	0.5	47.40	47.40	-0.5	1,575	-0.03%
2020/07/09	1	50.00	0	0.00	49.60	1	1,584	0.06%
2020/07/08	5	49.85	0	0.00	50.70	5	1,600	0.31%
2020/07/03	0	0.00	2	48.80	48.85	-2	1,524	-0.13%
2020/07/02	1	49.70	0	0.00	49.35	1	1,519	0.07%
2020/07/01	0	0.00	1	49.20	49.35	-1	1,510	-0.07%
2020/06/22	3	50.00	3	50.00	48.90	0	1,467	0.00%
2020/06/19	2	50.40	0	0.00	49.80	2	1,460	0.14%
2020/06/18	2	50.55	0	0.00	50.40	2	1,456	0.14%
2020/06/17	0	0.00	3	50.90	50.80	-3	1,448	-0.21%
2020/06/16	3	51.50	1	51.80	51.70	2	1,442	0.14%
2020/06/12	1	50.30	0	0.00	50.30	1	1,424	0.07%
2020/06/11	0	0.00	1	53.10	51.40	-1	1,420	-0.07%
2020/06/10	1	50.70	0	0.00	51.50	1	1,362	0.07%
2020/06/05	3	52.83	4	52.28	52.20	-1	1,332	-0.08%
2020/06/04	1.3	52.38	3	51.70	51.70	-1.7	1,300	-0.13%
2020/06/03	3	51.40	0	0.00	51.90	3	1,291	0.23%
2020/06/02	2.2	54.23	3	53.50	52.00	-0.8	1,268	-0.06%
2020/06/01	2	50.10	0	0.00	50.00	2	1,152	0.17%
2020/05/29	5	52.00	0	0.00	50.70	5	1,145	0.44%
2020/05/14	8	53.49	9	52.61	53.70	-1	1,094	-0.09%
2020/05/13	5	53.14	10	52.32	51.20	-5	1,090	-0.46%
2020/05/12	0	0.00	8	51.10	50.30	-8	1,045	-0.76%
2020/05/11	5	52.54	1	52.20	52.60	4	1,067	0.37%
2020/05/07	0.2	47.75	0	0.00	48.00	0.2	1,066	0.02%
2020/05/04	1	50.00	0	0.00	50.00	1	955	0.10%
2020/04/30	8	46.00	0	0.00	45.50	8	879	0.91%
2020/04/20	0	0.00	1	40.00	40.25	-1	810	-0.12%
2020/04/06	0.2	31.30	0	0.00	33.30	0.2	920	0.02%
2020/03/31	0	33.50	0	0.00	32.90	0	924	0.00%
2020/03/27	0.2	30.85	0	0.00	31.80	0.2	929	0.02%
2020/03/26	0.1	29.10	2	29.48	30.90	-1.9	937	-0.20%
2020/03/23	1	28.45	0	0.00	28.45	1	947	0.11%
2020/03/19	1	30.80	0	0.00	30.80	1	940	0.11%
2020/03/16	2	42.40	1	39.35	38.70	1	925	0.11%
2020/03/11	0	52.50	2	54.15	52.50	-2	900	-0.22%
2020/03/06	1	57.90	1	57.20	57.20	0	889	0.00%
2020/03/04	0	0.00	3	56.70	56.50	-3	885	-0.34%
2020/03/03	0	0.00	1	58.00	58.00	-1	878	-0.11%
2020/02/26	1	64.50	2	64.00	62.80	-1	858	-0.12%
2020/02/19	1	64.00	1	63.50	63.50	0	820	0.00%
2020/02/18	1	64.80	3	63.87	63.50	-2	817	-0.24%
2020/02/17	1	63.90	1	64.60	64.60	0	805	0.00%
2020/02/14	2	64.30	3	64.87	64.60	-1	799	-0.13%
2020/02/13	1	63.70	0	0.00	63.40	1	747	0.13%
2020/02/11	4	62.95	2	62.60	63.00	2	710	0.28%
2020/02/10	1	57.10	1	59.50	59.50	0	611	0.00%
2020/02/03	0	0.00	3	50.33	50.30	-3	615	-0.49%
2020/01/13	0	0.00	0.2	63.10	63.10	-0.2	879	-0.02%
2020/01/09	0	0.00	3	67.17	65.40	-3	861	-0.35%
2020/01/08	3.2	67.70	2	68.45	66.60	1.2	858	0.14%
2020/01/07	13	68.42	11	68.15	67.00	2	834	0.24%
2020/01/06	0.2	65.70	0	0.00	65.70	0.2	800	0.02%
2020/01/02	0	0.00	1	66.70	66.80	-1	843	-0.12%
2019/12/31	1	64.30	0	0.00	64.10	1	832	0.12%
2019/12/24	0.2	64.00	0	0.00	64.00	0.2	939	0.02%
2019/12/23	0.2	65.20	0	0.00	65.20	0.2	953	0.02%
2019/12/20	1	65.20	0	0.00	64.80	1	954	0.10%
2019/12/19	0.2	64.40	0	0.00	64.40	0.2	953	0.02%
2019/12/11	0	0.00	1	64.00	63.50	-1	958	-0.10%
2019/12/10	1	63.80	0	0.00	63.70	1	960	0.10%
2019/12/06	1	64.30	1	64.00	64.10	0	966	0.00%
2019/12/05	0	0.00	4	63.60	63.60	-4	966	-0.41%
2019/12/04	0	0.00	3	63.70	63.60	-3	969	-0.31%
2019/11/28	0	0.00	1	64.60	64.10	-1	994	-0.10%
2019/11/26	0	0.00	3	63.80	63.90	-3	1,005	-0.30%
2019/11/22	1	64.80	0	0.00	64.20	1	1,019	0.10%
2019/11/20	0	0.00	1	65.50	64.80	-1	1,055	-0.09%
2019/11/18	1	66.40	0	0.00	66.20	1	1,065	0.09%
2019/11/11	1	67.00	1	67.80	66.90	0	1,137	0.00%
2019/11/05	0	0.00	1	67.70	67.80	-1	1,178	-0.08%
2019/11/01	0	0.00	10	68.62	69.00	-10	1,247	-0.80%
2019/10/29	6	73.73	1	70.00	70.00	5	1,285	0.39%
2019/10/28	12	70.89	2	71.35	72.20	10	1,133	0.88%
2019/10/18	0	0.00	10	66.70	66.00	-10	1,074	-0.93%
2019/10/16	12	65.97	3	65.97	65.90	9	1,067	0.84%
2019/10/15	2	67.70	20	66.12	65.50	-18	1,062	-1.69%
2019/10/14	11	68.40	0	0.00	67.20	11	1,047	1.05%
2019/10/09	0	0.00	2	69.20	69.00	-2	1,017	-0.20%
2019/10/08	0	0.00	10	67.50	67.90	-10	1,096	-0.91%
2019/10/07	10	65.80	0	0.00	66.90	10	1,262	0.79%
2019/10/03	10	65.30	0	0.00	64.60	10	1,407	0.71%
2019/09/26	1	63.40	0	0.00	63.50	1	1,411	0.07%
2019/09/20	2	68.00	0	0.00	68.00	2	1,404	0.14%
2019/09/19	1	67.90	0	0.00	67.60	1	1,410	0.07%
2019/09/12	2	68.00	2	67.70	67.60	0	1,701	0.00%
2019/09/06	0	0.00	2	69.50	69.30	-2	2,003	-0.10%
2019/09/05	2	69.40	3	69.07	69.10	-1	2,031	-0.05%
2019/09/04	1	70.00	0	0.00	69.00	1	2,032	0.05%
2019/09/03	2	69.40	0	0.00	69.20	2	2,036	0.10%
2019/09/02	0	0.00	1	68.60	68.20	-1	2,025	-0.05%
2019/08/29	1	67.60	0	0.00	67.60	1	2,039	0.05%
2019/08/27	0	0.00	1	69.40	68.90	-1	2,055	-0.05%
2019/08/23	1	67.80	0	0.00	67.60	1	2,032	0.05%
2019/08/19	0	0.00	3	68.87	68.70	-3	2,082	-0.14%
2019/08/16	2	68.10	3	68.50	68.20	-1	2,081	-0.05%
2019/08/15	2	67.15	0	0.00	67.30	2	2,073	0.10%
2019/08/14	0	0.00	2	74.60	71.40	-2	2,048	-0.10%
2019/08/13	1	77.50	1	76.10	76.10	0	2,052	0.00%
2019/08/12	2	77.60	0.2	77.20	77.60	1.8	2,085	0.09%
2019/08/08	2	77.60	3	76.70	76.30	-1	2,124	-0.05%
2019/08/06	1	78.30	0	0.00	76.90	1	2,353	0.04%
2019/08/05	2	77.10	4	76.85	78.10	-2	2,387	-0.08%
2019/08/02	7	79.89	10	77.22	76.00	-3	2,383	-0.13%
2019/08/01	2	79.40	0	0.00	78.10	2	2,371	0.08%
2019/07/17	0	0.00	1	74.70	75.00	-1	2,483	-0.04%
2019/07/12	2	81.40	3	81.33	80.20	-1	2,520	-0.04%
2019/07/11	4	86.65	2	85.55	85.00	2	2,417	0.08%
2019/07/10	65	83.99	65	84.33	87.40	0	2,238	0.00%
2019/07/09	7	82.51	7	80.29	79.50	0	2,132	0.00%
2019/07/08	5	82.66	11	79.37	81.70	-6	2,117	-0.28%
2019/07/05	7	77.03	0	0.00	77.90	7	2,078	0.34%
2019/07/04	1	77.80	0	0.00	77.90	1	2,170	0.05%
2019/06/28	0	0.00	1	77.50	77.80	-1	2,720	-0.04%
2019/06/26	0	0.00	1	81.10	81.10	-1	2,769	-0.04%
2019/06/21	7	81.59	7	82.41	79.50	0	2,915	0.00%
2019/06/20	1	77.20	2	78.25	78.00	-1	2,763	-0.04%
2019/06/19	1	77.00	2	76.15	76.00	-1	2,715	-0.04%
2019/06/18	130	76.47	134	76.70	76.00	-4	2,719	-0.15%	大買/大賣/
2019/06/17	0	0.00	1	73.50	72.90	-1	2,678	-0.04%
2019/06/13	3	71.30	1	71.80	70.40	2	2,680	0.07%
2019/06/11	3	68.30	3	68.20	68.60	0	2,663	0.00%
2019/06/10	1	68.20	3	67.47	68.50	-2	2,661	-0.08%
2019/06/06	1	69.80	0	0.00	68.00	1	2,661	0.04%
2019/06/05	0	0.00	1	68.80	69.30	-1	2,673	-0.04%
2019/06/04	2	70.25	4	70.28	69.10	-2	2,677	-0.07%
2019/06/03	2	72.10	0	0.00	72.10	2	2,669	0.07%
2019/05/31	2	71.20	0	0.00	71.60	2	2,673	0.07%
2019/05/29	0	0.00	9.1	71.50	71.60	-9.1	2,705	-0.34%
2019/05/28	1	73.50	1	73.80	75.00	0	2,701	0.00%
2019/05/27	1	69.40	2	69.80	69.90	-1	2,683	-0.04%
2019/05/22	0	0.00	1	69.00	68.70	-1	2,770	-0.04%
2019/05/20	3	69.00	1	68.50	69.90	2	2,976	0.07%
2019/05/17	3	73.33	0	0.00	67.80	3	3,038	0.10%
2019/05/16	2	76.70	11	74.82	73.20	-9	3,008	-0.30%
2019/05/15	5	76.54	7	76.50	73.80	-2	3,107	-0.06%
2019/05/14	22	75.04	13	74.04	75.80	9	3,044	0.30%
2019/05/13	5	70.72	3	69.67	70.00	2	2,900	0.07%
2019/05/10	1.1	69.30	1	68.40	66.10	0.1	2,822	0.00%
2019/05/09	5	69.62	2	69.50	68.00	3	2,808	0.11%
2019/05/08	0	0.00	1	68.00	68.20	-1	2,783	-0.04%
2019/05/06	4	70.00	1	68.30	68.00	3	2,815	0.11%
2019/05/02	0	0.00	1	66.30	66.30	-1	2,810	-0.04%
2019/04/30	1	66.30	1	65.60	65.60	0	2,821	0.00%
2019/04/25	2	70.05	0	0.00	69.70	2	2,990	0.07%
2019/04/24	1	72.40	2	71.20	70.90	-1	3,009	-0.03%
2019/04/23	1	71.00	3	70.40	70.10	-2	2,980	-0.07%
2019/04/22	3	69.00	2	68.45	67.70	1	2,949	0.03%
2019/04/19	6	69.65	7	69.80	69.00	-1	2,978	-0.03%
2019/04/17	1	73.40	0	0.00	73.20	1	3,017	0.03%
2019/04/12	1	70.80	2	70.40	71.90	-1	3,034	-0.03%
2019/04/11	0	0.00	2	73.70	73.50	-2	3,027	-0.07%
2019/04/10	6	74.43	3	75.33	72.90	3	3,024	0.10%
2019/04/09	2	83.00	2	82.05	81.00	0	2,995	0.00%
2019/04/08	25	83.16	20	83.49	83.40	5	3,035	0.16%
2019/04/03	7	77.99	7.5	77.98	79.30	-0.5	2,943	-0.02%
2019/04/02	1	69.50	2	71.30	72.10	-1	3,016	-0.03%
2019/04/01	0	0.00	1	70.40	68.70	-1	3,087	-0.03%
2019/03/29	0	0.00	1	68.80	69.60	-1	3,202	-0.03%
2019/03/28	7	70.86	2	70.85	68.20	5	3,261	0.15%
2019/03/27	1	68.20	0	0.00	67.90	1	3,153	0.03%
2019/03/26	0	0.00	5	70.00	69.00	-5	3,159	-0.16%
2019/03/25	0	0.00	1	68.80	69.10	-1	3,183	-0.03%
2019/03/22	5	69.46	2	70.10	68.50	3	3,151	0.10%
2019/03/21	4	69.98	3	70.33	69.40	1	3,124	0.03%
2019/03/20	1	71.30	1	70.00	68.70	0	3,073	0.00%
2019/03/18	1	63.50	1	63.50	63.50	0	2,876	0.00%
2019/03/05	2	67.95	2	67.80	66.10	0	3,018	0.00%
2019/03/04	3	64.87	3	65.97	66.90	0	2,989	0.00%
2019/02/27	0	0.00	2	63.45	64.50	-2	2,984	-0.07%
2019/02/25	1	68.80	1	68.90	68.80	0	3,000	0.00%
2019/02/21	1	69.70	0	0.00	69.60	1	2,964	0.03%
2019/02/20	10	70.45	10	69.78	68.70	0	2,922	0.00%
2019/02/19	5	70.54	4	71.28	68.40	1	2,892	0.03%
2019/02/18	2	63.35	4	65.50	67.80	-2	2,736	-0.07%
2019/02/15	5	62.40	3	62.10	61.70	2	2,665	0.08%
2019/02/14	0	0.00	3	66.73	64.10	-3	2,651	-0.11%
2019/02/13	1	61.50	3	60.83	63.20	-2	2,495	-0.08%
2019/02/11	1	56.80	0	0.00	56.40	1	2,528	0.04%
2019/01/29	1	56.80	0	0.00	57.00	1	2,570	0.04%
2019/01/28	1	57.40	0	0.00	57.60	1	2,600	0.04%
2019/01/25	2	60.15	4	60.00	58.50	-2	2,728	-0.07%
2019/01/24	7	59.53	13	59.65	59.50	-6	2,718	-0.22%
2019/01/22	3	57.10	5	57.70	57.10	-2	2,681	-0.07%
2019/01/21	0	0.00	1	59.20	57.40	-1	2,675	-0.04%
2019/01/18	1	59.70	2	59.40	59.00	-1	2,658	-0.04%
2019/01/17	8	58.98	2	58.55	57.10	6	2,570	0.23%
2019/01/16	1	55.20	2	55.55	55.00	-1	2,512	-0.04%
2019/01/15	0	0.00	1	53.70	54.20	-1	2,492	-0.04%
2019/01/11	1	52.30	1	53.50	53.50	0	2,484	0.00%
2019/01/10	2	54.85	0	0.00	54.40	2	2,453	0.08%
2019/01/09	6	55.47	6	55.48	54.10	0	2,461	0.00%
2019/01/04	0	0.00	2	51.60	50.80	-2	2,465	-0.08%
2019/01/03	1	55.30	1	54.40	53.20	0	2,462	0.00%
2019/01/02	0	0.00	1	54.70	54.50	-1	2,451	-0.04%
2018/12/27	5	58.00	4	57.33	55.20	1	2,398	0.04%
2018/12/26	6	59.20	19	60.33	56.40	-13	2,310	-0.56%
2018/12/25	15	63.21	25	62.50	62.60	-10	2,180	-0.46%
2018/12/24	74	58.27	61.1	58.76	61.10	12.9	1,941	0.66%
2018/12/22	18	54.66	4	55.68	55.60	14	1,804	0.78%
2018/12/21	3	50.70	5	51.56	52.50	-2	1,708	-0.12%
2018/12/19	1	48.55	2	48.03	47.30	-1	1,702	-0.06%
2018/12/18	7	47.25	5	47.58	47.05	2	1,706	0.12%
2018/12/14	0	0.00	1	45.15	45.35	-1	1,727	-0.06%
2018/12/11	0	0.00	2	47.20	47.20	-2	1,763	-0.11%
2018/12/06	0	0.00	2	49.48	48.00	-2	1,802	-0.11%
2018/12/05	1	51.00	2	51.20	51.30	-1	1,807	-0.06%
2018/12/03	4	53.23	3	53.50	53.00	1	1,827	0.05%
2018/11/29	7	52.83	2	51.00	51.00	5	1,863	0.27%
2018/11/28	3	51.70	5	51.54	51.20	-2	1,826	-0.11%
2018/11/27	1	47.90	0	0.00	48.60	1	1,808	0.06%
2018/11/23	0	0.00	1	47.55	47.85	-1	1,986	-0.05%
2018/11/22	1	49.90	0	0.00	48.20	1	2,028	0.05%
2018/11/20	1	47.80	3	48.60	48.30	-2	2,010	-0.10%
2018/11/19	8	48.86	0	0.00	48.55	8	2,017	0.40%
2018/11/16	8	47.43	13	47.33	47.85	-5	2,028	-0.25%
2018/11/14	0	0.00	1	49.50	49.10	-1	2,106	-0.05%
2018/11/12	3	47.73	0	0.00	48.40	3	2,167	0.14%
2018/11/09	0	0.00	2	48.55	48.70	-2	2,215	-0.09%
2018/11/08	4	51.45	3	51.80	51.00	1	2,241	0.04%
2018/11/07	15	48.14	15	48.27	48.95	0	2,226	0.00%
2018/11/06	1	46.35	0	0.00	46.75	1	2,204	0.05%
2018/11/05	7	49.26	6	49.10	48.95	1	2,190	0.05%
2018/11/02	30	49.96	28	50.18	51.40	2	2,166	0.09%
2018/11/01	0	0.00	3	46.75	46.75	-3	2,038	-0.15%
2018/10/30	9	41.13	9	41.11	40.80	0	2,073	0.00%
2018/10/26	0	0.00	1	42.30	41.50	-1	2,131	-0.05%
2018/10/25	6	44.52	6.2	44.73	44.00	-0.2	2,151	-0.01%
2018/10/24	10	49.30	10	49.05	48.15	0	2,158	0.00%
2018/10/22	0	0.00	1	49.50	50.80	-1	2,276	-0.04%
2018/10/18	1.5	50.47	0	0.00	50.70	1.5	2,497	0.06%
2018/10/17	0	0.00	1	52.30	52.00	-1	2,557	-0.04%
2018/10/16	18.2	52.77	18	52.77	52.00	0.2	2,571	0.01%
2018/10/15	1	50.30	1	50.00	49.90	0	2,556	0.00%
2018/10/12	4	50.78	2	50.50	50.80	2	2,625	0.08%
2018/10/11	6	49.52	16	49.83	48.25	-10	2,763	-0.36%
2018/10/09	3	53.87	4	54.45	53.60	-1	2,846	-0.04%
2018/10/08	0	0.00	1	56.00	55.30	-1	2,836	-0.04%
2018/10/05	0	0.00	2	58.80	58.20	-2	2,839	-0.07%
2018/10/04	2	62.30	0.2	64.00	64.40	1.8	2,837	0.06%
2018/10/03	1	67.10	4	67.90	65.10	-3	2,858	-0.10%
2018/10/02	5.2	68.25	2	68.15	68.50	3.2	2,883	0.11%
2018/10/01	1.2	69.67	5	68.28	68.00	-3.8	2,901	-0.13%
2018/09/28	3	72.37	6	72.25	70.10	-3	2,966	-0.10%
2018/09/27	18	68.62	11.2	70.31	70.00	6.8	3,110	0.22%
2018/09/26	6	68.20	5	68.22	67.50	1	3,063	0.03%
2018/09/25	2	65.30	1	65.90	66.70	1	3,051	0.03%
2018/09/21	6	63.55	8	63.91	67.80	-2	3,045	-0.07%
2018/09/20	4	63.60	4	63.60	63.00	0	3,004	0.00%
2018/09/18	2	67.40	5	66.38	65.50	-3	3,015	-0.10%
2018/09/17	3	72.00	0	0.00	72.00	3	3,041	0.10%
2018/09/14	3	72.00	3	72.73	73.20	0	3,094	0.00%
2018/09/13	0	0.00	1	72.80	70.50	-1	3,108	-0.03%
2018/09/12	1	75.00	1	73.50	71.60	0	3,144	0.00%
2018/09/11	1	74.50	1	76.00	74.30	0	3,144	0.00%
2018/09/10	2	73.55	1	74.70	71.50	1	3,144	0.03%
2018/09/07	2	78.35	1	79.80	76.60	1	3,153	0.03%
2018/09/06	15	81.73	21	81.98	81.00	-6	3,167	-0.19%
2018/09/05	6	90.18	7	89.33	87.60	-1	3,161	-0.03%
2018/09/04	3	89.60	7	89.07	88.50	-4	3,171	-0.13%
2018/09/03	18	90.07	9	92.08	88.50	9	3,249	0.28%
2018/08/31	20	91.04	17	90.73	88.20	3	3,279	0.09%
2018/08/30	10	89.69	7	89.66	87.70	3	3,228	0.09%
2018/08/29	17	86.92	20	87.64	89.90	-3	3,273	-0.09%
2018/08/28	0	0.00	2	82.60	81.80	-2	3,330	-0.06%
2018/08/27	10	81.24	16	81.15	81.80	-6	3,371	-0.18%
2018/08/24	12	79.17	7	78.91	79.60	5	3,432	0.15%
2018/08/23	1	83.00	1	82.60	81.60	0	3,532	0.00%
2018/08/22	17	83.05	17	83.05	81.50	0	3,609	0.00%
2018/08/21	29	79.23	27	79.51	81.00	2	3,594	0.06%
2018/08/20	5	83.80	5	84.36	83.10	0	3,567	0.00%
2018/08/17	11	84.93	13	85.08	82.80	-2	3,577	-0.06%
2018/08/16	15	88.35	16	89.83	90.00	-1	3,620	-0.03%
2018/08/15	3	92.77	31	90.43	88.10	-28	3,572	-0.78%
2018/08/14	2	100.45	2	99.30	97.80	0	3,615	0.00%
2018/08/13	1	107.50	0	0.00	107.50	1	3,632	0.03%
2018/08/10	0	0.00	1	136.00	136.00	-1	3,675	-0.03%
2018/08/09	3	138.00	2	139.75	137.00	1	3,702	0.03%
2018/08/08	0	0.00	1	139.50	136.00	-1	3,773	-0.03%
2018/08/07	3	135.33	2	139.50	140.00	1	3,857	0.03%
2018/08/06	3	137.67	0	0.00	132.50	3	3,942	0.08%
2018/08/03	0	0.00	3	143.67	142.00	-3	4,055	-0.07%
2018/08/02	6	146.83	18	146.86	143.50	-12	4,334	-0.28%
2018/08/01	2	144.75	2	146.50	146.50	0	4,300	0.00%
2018/07/31	1	144.00	1	144.00	144.00	0	4,278	0.00%
2018/07/30	11	147.32	10	146.65	142.50	1	4,266	0.02%
2018/07/27	3	144.00	1	146.50	147.50	2	4,229	0.05%
2018/07/26	48	150.96	26	150.12	144.50	22	4,175	0.53%
2018/07/25	3	148.00	9	149.39	151.00	-6	4,059	-0.15%
2018/07/24	6	138.25	5	138.50	137.50	1	3,983	0.03%
2018/07/23	2	133.25	6	133.92	132.00	-4	3,931	-0.10%
2018/07/20	13	134.46	4	135.00	130.50	9	3,915	0.23%
2018/07/19	5	140.20	4	140.00	140.00	1	3,891	0.03%
2018/07/18	21	137.60	10	136.50	140.00	11	3,829	0.29%
2018/07/17	2	127.75	2	130.75	131.00	0	3,711	0.00%
2018/07/13	6	122.33	0	0.00	120.00	6	3,634	0.17%
2018/07/10	2	115.75	2	115.50	117.50	0	4,104	0.00%
2018/07/09	1	119.50	0	0.00	119.50	1	4,169	0.02%
2018/07/06	4	127.25	2	126.75	128.00	2	4,224	0.05%
2018/07/05	79	129.87	70	129.80	125.00	9	4,153	0.22%
2018/07/04	0	0.00	2	123.00	123.00	-2	3,956	-0.05%
2018/07/03	0	0.00	1	115.00	112.00	-1	3,942	-0.03%
2018/07/02	1	113.00	1	117.00	113.00	0	3,933	0.00%
2018/06/29	2	118.00	1	114.50	114.50	1	3,919	0.03%
2018/06/28	4	120.38	5	118.90	116.50	-1	3,901	-0.03%
2018/06/27	4	125.50	4	124.00	123.00	0	3,892	0.00%
2018/06/26	8	118.56	7	122.50	123.00	1	3,858	0.03%
2018/06/25	3	128.67	2	117.50	117.50	1	3,808	0.03%
2018/06/21	4	137.88	6	138.00	137.00	-2	3,903	-0.05%
2018/06/20	3	148.00	2	145.00	144.50	1	3,996	0.03%
2018/06/19	1	152.00	1	149.00	149.00	0	4,048	0.00%
2018/06/15	1	150.50	2	150.50	148.50	-1	4,170	-0.02%
2018/06/14	2	145.50	0	0.00	145.00	2	4,140	0.05%
2018/06/13	4	157.13	2	151.25	150.50	2	4,117	0.05%
2018/06/12	2	165.00	2	160.50	156.50	0	4,086	0.00%
2018/06/11	5	166.80	5	165.30	163.50	0	4,045	0.00%
2018/06/08	8	169.38	9	166.89	165.00	-1	3,959	-0.03%
2018/06/07	2	165.50	1	163.50	162.00	1	3,906	0.03%
2018/06/06	4	167.38	4	165.88	165.00	0	3,866	0.00%
2018/06/05	3	164.67	13	162.69	169.00	-10	3,737	-0.27%
2018/06/04	7	154.93	19	154.42	154.00	-12	3,640	-0.33%
2018/06/01	3	149.67	2	148.25	152.00	1	3,588	0.03%
2018/05/31	4	155.00	4	147.75	143.00	0	3,520	0.00%
2018/05/30	3	144.83	3	146.33	149.00	0	3,421	0.00%
2018/05/29	2	134.75	3	138.17	135.50	-1	3,347	-0.03%
2018/05/25	4	144.88	11	146.77	143.50	-7	3,335	-0.21%
2018/05/24	16	140.13	11	141.55	143.50	5	3,291	0.15%
2018/05/23	6	150.50	0	0.00	150.50	6	3,190	0.19%
2018/05/22	6	174.83	4	167.00	167.00	2	3,275	0.06%
2018/05/21	54	168.34	54.1	168.84	166.00	-0.1	3,266	0.00%
2018/05/18	6	161.42	5	161.50	161.00	1	3,534	0.03%
2018/05/17	19	158.68	9	158.89	157.50	10	3,751	0.27%
2018/05/16	6	164.50	5.1	165.16	162.00	0.9	3,886	0.02%
2018/05/15	11	155.18	12	156.00	159.00	-1	3,991	-0.03%
2018/05/14	11	156.27	8	152.25	147.50	3	4,003	0.07%
2018/05/11	11	164.27	5	165.60	162.00	6	4,077	0.15%
2018/05/10	16	181.63	8	185.19	180.00	8	4,111	0.19%
2018/05/07	1	163.00	0	0.00	168.00	1	3,943	0.03%
2018/05/04	1	152.00	0	0.00	167.00	1	3,997	0.03%
2018/04/30	0	0.00	2	182.75	173.50	-2	4,146	-0.05%
2018/04/27	0	0.00	1	192.00	192.50	-1	4,199	-0.02%
2018/04/25	0	0.00	14	153.00	178.50	-14	4,295	-0.33%
2018/04/24	0	0.00	6	165.00	163.00	-6	4,496	-0.13%
2018/04/23	0	0.00	6	178.17	181.00	-6	4,843	-0.12%
2018/04/18	31	242.92	25	238.82	235.00	6	5,335	0.11%
2018/04/17	5	256.30	5	258.10	249.50	0	5,068	0.00%
2018/04/16	17	280.03	10.2	281.97	277.00	6.8	4,999	0.14%
2018/04/13	72	341.76	161	341.48	307.50	-89	4,988	-1.78%	大賣/
2018/04/12	108	343.36	2	363.00	341.50	106	4,988	2.12%	大買/鉅額交易
2018/04/09	0	0.00	4	415.00	415.00	-4	5,352	-0.07%
2018/04/03	1	415.00	0	0.00	415.00	1	5,411	0.02%
2018/04/02	0	0.00	1.1	387.23	380.00	-1.1	5,440	-0.02%
2018/03/31	1	346.00	1	348.00	357.50	0	5,453	0.00%
2018/03/30	0	0.00	1	343.50	325.00	-1	5,465	-0.02%
2018/03/29	0	0.00	0.2	360.00	360.00	-0.2	5,479	0.00%
2018/03/28	0.1	350.00	24	363.42	350.00	-23.9	5,507	-0.43%
2018/03/27	0	0.00	1.3	377.77	372.00	-1.3	5,535	-0.02%
2018/03/26	30	405.82	22	403.95	369.00	8	5,587	0.14%
2018/03/23	47	367.47	37.9	369.83	388.50	9.1	5,446	0.17%
2018/03/22	23	353.78	20	354.50	353.50	3	5,351	0.06%
2018/03/21	25	346.04	16.2	346.98	342.00	8.8	5,287	0.17%
2018/03/20	0	0.00	0.1	326.50	326.50	-0.1	5,155	0.00%
2018/03/19	1	280.00	1	297.00	297.00	0	5,179	0.00%
2018/03/09	0.1	271.00	1	275.00	275.00	-1	5,370	-0.02%
2018/03/08	1	282.00	2	297.00	280.00	-1	5,476	-0.02%
2018/03/05	2	309.50	15	334.00	305.00	-13	6,048	-0.21%
2018/03/02	0	0.00	5	270.00	305.00	-5	6,125	-0.08%
2018/03/01	0	0.00	0.7	277.50	277.50	-0.7	6,177	-0.01%
2018/02/27	0	0.00	10	279.05	308.00	-10	6,183	-0.16%
2018/02/23	1	260.00	0	0.00	260.00	1	6,173	0.02%
2018/02/22	5	230.90	10	233.75	236.50	-5	6,229	-0.08%
2018/02/21	13	207.19	207	208.35	215.00	-194	6,185	-3.14%	大賣/鉅額交易
2018/02/12	272	194.35	72	192.70	195.50	200	6,108	3.27%	大買/鉅額交易
2018/02/09	106	172.87	113.2	174.68	178.00	-7.2	5,806	-0.12%	大買/大賣/
2018/02/08	16.1	152.34	25	151.18	162.00	-8.9	5,565	-0.16%
2018/02/07	17.1	165.50	16	165.31	161.50	1.1	5,401	0.02%
2018/02/06	43	161.44	61	161.93	157.50	-18	5,232	-0.34%
2018/02/05	37	185.20	36	183.83	175.00	1	5,153	0.02%
2018/02/02	310	182.61	315	184.16	191.00	-5	4,990	-0.10%	大買/大賣/
2018/02/01	3	171.00	2	172.75	174.00	1	4,841	0.02%
2018/01/31	4	170.38	13	174.27	170.50	-9	4,806	-0.19%
2018/01/30	5	177.80	8	172.06	176.50	-3	4,760	-0.06%
2018/01/29	4	165.50	0	0.00	174.00	4	4,697	0.09%
2018/01/26	0	0.00	4	154.88	158.50	-4	4,640	-0.09%
2018/01/25	7	146.21	4	145.75	144.50	3	4,582	0.07%
2018/01/24	35	152.11	1	155.00	147.00	34	4,520	0.75%
2018/01/23	10	137.05	8	135.56	143.00	2	4,436	0.05%
2018/01/22	0	0.00	4	130.13	130.00	-4	4,367	-0.09%
2018/01/19	9	128.50	4	126.50	126.50	5	4,344	0.12%
2018/01/18	63	138.51	48	138.90	140.50	15	4,263	0.35%
2018/01/17	64	131.83	81.6	133.12	135.50	-17.6	4,042	-0.43%
2018/01/16	50	130.65	45	132.57	134.00	5	3,690	0.14%
2018/01/15	33	117.98	39	120.74	122.00	-6	3,563	-0.17%
2018/01/12	204	107.87	209	108.57	111.00	-5	3,374	-0.15%	大買/大賣/
2018/01/11	3	101.00	2.6	101.00	101.00	0.4	3,179	0.01%
2018/01/10	8	94.01	13	91.66	92.00	-5	3,152	-0.16%
2018/01/09	13	91.98	2	91.75	93.20	11	3,088	0.36%
2018/01/08	23	97.68	18	96.75	92.00	5	3,018	0.17%
2018/01/05	22	91.60	11	92.50	94.90	11	2,944	0.37%
2018/01/04	10	91.31	8	90.88	87.70	2	2,848	0.07%
2018/01/03	1	87.30	4.9	86.67	88.40	-3.9	2,705	-0.14%
2018/01/02	2	77.15	1	80.00	80.40	1	2,579	0.04%