杰力 (5299)-統一-南京券商分點個股進出

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

杰力

(5299)

可現股當沖

股價
112.0
漲跌
▲2.0
漲幅
+1.82%
成交量
236張
產業
上櫃半導體類股
359人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

杰力 (5299)籌碼相關－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京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	0	0.00	0.1	107.50	106.50	-0.1	207	-0.04%
2024/05/14	0	0.00	0.1	106.50	106.50	-0.1	211	-0.06%
2024/05/13	0.2	106.50	0	0.00	105.00	0.2	212	0.09%
2024/05/09	0	0.00	0	101.00	99.80	0	195	0.00%
2024/03/27	0	0.00	2	112.00	112.00	-2	138	-1.44%
2024/03/14	1	117.00	0	0.00	117.00	1	125	0.80%
2024/03/07	0	0.00	0.3	123.50	122.00	-0.3	120	-0.21%
2024/02/27	0	0.00	0.2	127.61	127.00	-0.2	140	-0.14%
2024/02/26	0.2	127.50	1	126.50	129.00	-0.8	143	-0.56%
2024/02/22	0	0.00	2	126.50	126.50	-2	143	-1.39%
2024/02/19	0	0.00	0	130.00	129.50	0	144	0.00%
2024/02/15	2	124.00	0	0.00	125.00	2	139	1.43%
2024/02/02	0	0.00	0.5	124.00	123.50	-0.5	134	-0.37%
2024/02/01	0	0.00	0	125.50	125.00	0	132	-0.04%
2024/01/31	0	124.00	2	124.75	123.50	-2	130	-1.49%
2024/01/30	0	0.00	0.1	123.50	123.50	-0.1	130	-0.10%
2024/01/29	0.1	124.00	0	0.00	124.50	0.1	130	0.10%
2024/01/24	1	127.50	0	0.00	126.50	1	137	0.73%
2024/01/12	1	124.00	0	0.00	124.00	1	137	0.73%
2024/01/04	0	0.00	0	128.00	127.00	0	155	0.00%
2024/01/03	1	129.50	0	0.00	128.50	1	155	0.64%
2023/12/26	1	130.50	0	0.00	131.00	1	149	0.67%
2023/12/20	0	0.00	4	131.00	129.00	-4	148	-2.69%
2023/12/08	0	0.00	2	131.75	132.00	-2	149	-1.33%
2023/12/06	1	131.50	1	132.50	132.00	0	148	0.00%
2023/12/05	0	0.00	2	131.00	130.50	-2	148	-1.35%
2023/12/04	0	0.00	4.3	132.51	132.00	-4.3	152	-2.83%
2023/12/01	0.3	135.00	3	134.67	134.00	-2.7	152	-1.77%
2023/11/30	6	136.50	0	0.00	135.50	6	152	3.94%
2023/11/29	6	136.50	1	136.00	135.50	5	146	3.41%
2023/11/27	0	0.00	1	130.50	131.00	-1	136	-0.73%
2023/11/24	1	132.03	0	0.00	133.00	1	135	0.74%
2023/11/23	0	0.00	0	128.50	128.50	0	131	0.00%
2023/11/21	0	0.00	0	127.50	128.00	0	125	-0.02%
2023/11/20	0	127.00	1	127.00	126.50	-1	124	-0.78%
2023/11/10	0	0.00	0.1	120.50	120.50	-0.1	118	-0.06%
2023/11/09	0	0.00	0.1	119.50	119.50	-0.1	118	-0.05%
2023/11/08	0.1	120.99	0	0.00	120.50	0.1	120	0.12%
2023/11/07	0	119.50	0	0.00	119.00	0	120	0.00%
2023/10/25	0	0.00	0	124.50	124.50	0	130	-0.02%
2023/10/24	0	0.00	0.2	123.00	123.00	-0.2	137	-0.13%
2023/10/23	1.2	123.16	0	0.00	123.00	1.2	143	0.84%
2023/10/20	0	0.00	0.1	124.50	123.50	-0.1	145	-0.06%
2023/10/19	0.1	124.00	0	0.00	124.50	0.1	145	0.06%
2023/09/26	0	0.00	0	123.50	123.50	0	149	0.00%
2023/09/25	0	125.00	0	0.00	125.00	0	153	0.00%
2023/09/12	0	0.00	0	124.00	124.00	0	158	0.00%
2023/09/11	0	123.00	0	0.00	123.00	0	159	0.00%
2023/09/04	0	0.00	1	119.50	119.50	-1	193	-0.52%
2023/08/14	0	0.00	0.4	111.50	108.00	-0.4	202	-0.18%
2023/08/11	0	0.00	0.1	112.34	112.00	-0.1	202	-0.04%
2023/08/10	0.5	112.23	1	112.00	112.50	-0.5	204	-0.27%
2023/08/01	0	0.00	0.2	121.50	121.50	-0.2	201	-0.09%
2023/07/31	0.2	123.00	0	0.00	122.00	0.2	200	0.09%
2023/07/27	0	0.00	1	123.00	121.00	-1	192	-0.52%
2023/07/26	1	127.50	0	0.00	128.50	1	186	0.53%
2023/06/27	1	130.00	0	0.00	128.50	1	233	0.43%
2023/06/14	1	142.50	3	140.48	137.00	-2	232	-0.87%
2023/06/13	4	137.51	5	137.80	143.00	-1	212	-0.46%
2023/06/06	1	131.00	0	0.00	131.00	1	201	0.50%
2023/05/30	0	0.00	0	133.00	132.00	0	213	0.00%
2023/05/22	0	0.00	0.3	130.58	131.00	-0.3	224	-0.13%
2023/05/15	0	0.00	1	127.00	125.50	-1	230	-0.43%
2023/05/09	1	129.00	0	0.00	128.50	1	251	0.40%
2023/05/08	0	0.00	1	132.00	131.00	-1	252	-0.40%
2023/05/03	0	0.00	0	127.50	127.50	0	273	-0.01%
2023/05/02	0	128.00	0	0.00	128.00	0	278	0.01%
2023/04/28	0.1	127.50	0	0.00	127.50	0.1	286	0.03%
2023/04/24	1	131.00	0	0.00	130.00	1	308	0.32%
2023/04/21	0.1	132.50	0.2	131.50	130.00	-0.1	308	-0.03%
2023/04/20	0	0.00	0.2	138.50	135.00	-0.2	305	-0.05%
2023/04/18	1.1	140.23	0	0.00	139.50	1.1	303	0.36%
2023/04/17	0	0.00	1	143.00	142.00	-1	303	-0.33%
2023/04/13	1	139.50	0	0.00	138.00	1	297	0.34%
2023/04/12	1.2	139.26	1	141.00	141.00	0.2	294	0.05%
2023/04/11	0.2	143.00	1.3	141.54	141.00	-1.1	292	-0.38%
2023/04/10	0.3	138.50	1.2	135.52	138.00	-0.9	280	-0.30%
2023/04/07	0.2	133.50	1	133.50	132.00	-0.9	264	-0.32%
2023/03/30	1	131.00	3	130.50	131.50	-2	263	-0.76%
2023/03/24	0	0.00	1	130.50	130.50	-1	257	-0.39%
2023/03/20	1	128.00	2.2	126.73	126.50	-1.2	258	-0.46%
2023/03/17	0.2	124.00	0	0.00	125.00	0.2	259	0.08%
2023/03/15	2	124.75	1	125.50	124.00	1	263	0.38%
2023/03/14	1	124.00	0	0.00	123.50	1	268	0.37%
2023/03/13	1	123.00	1	126.00	125.00	0	274	0.00%
2023/03/07	1	131.50	1	130.50	130.50	0	305	0.00%
2023/03/06	1	134.00	0	0.00	134.00	1	318	0.31%
2023/03/02	1	130.00	0	0.00	129.50	1	367	0.27%
2023/02/22	0	0.00	1	132.50	132.50	-1	409	-0.24%
2023/02/17	1	132.00	1	133.00	132.00	0	414	0.00%
2023/02/10	2	130.00	0	0.00	129.00	2	450	0.44%
2023/02/09	2	133.25	0	0.00	132.00	2	460	0.43%
2023/02/08	0	0.00	2	136.00	135.00	-2	456	-0.44%
2023/02/03	0	0.00	1	128.50	129.00	-1	442	-0.23%
2023/02/02	2	129.25	0	0.00	130.50	2	438	0.46%
2023/01/12	0	0.00	4	125.00	121.00	-4	402	-0.99%
2023/01/11	1	118.50	0	0.00	118.50	1	379	0.26%
2023/01/10	3	116.67	0	0.00	117.00	3	377	0.80%
2023/01/03	0	0.00	1	112.00	112.50	-1	380	-0.26%
2022/12/28	0	109.75	1	109.50	109.00	-1	384	-0.26%
2022/12/27	1	113.00	0	0.00	112.50	1	385	0.26%
2022/12/15	0	0.00	0.2	118.50	118.50	-0.2	400	-0.04%
2022/12/14	0.2	114.50	0	0.00	118.00	0.2	399	0.04%
2022/12/09	0	0.00	0.3	117.00	115.00	-0.3	397	-0.08%
2022/12/07	2	120.25	1	122.50	118.50	1	395	0.25%
2022/12/01	2	125.50	0	0.00	125.00	2	384	0.52%
2022/11/30	0.2	125.00	0	0.00	125.00	0.2	374	0.04%
2022/11/28	0.2	127.50	0	0.00	127.50	0.2	357	0.04%
2022/11/25	0	0.00	0.2	126.00	126.00	-0.2	341	-0.04%
2022/11/23	3	115.50	5	116.10	117.50	-2	287	-0.70%
2022/11/22	0	0.00	0.2	109.00	109.50	-0.2	262	-0.08%
2022/11/18	3	116.50	2	114.75	113.00	1	266	0.38%
2022/11/17	0	0.00	0.2	111.91	112.00	-0.2	251	-0.07%
2022/11/16	0	0.00	0	110.00	111.50	0	249	0.00%
2022/11/15	1.2	111.42	1	111.00	111.50	0.2	245	0.07%
2022/11/14	0.2	111.00	0.6	111.10	109.50	-0.4	243	-0.15%
2022/11/11	1.7	108.43	1	112.00	111.50	0.7	241	0.30%
2022/11/10	1	104.00	1	104.50	103.50	0	225	0.00%
2022/11/08	0	0.00	0	103.50	101.00	0	223	-0.01%
2022/11/07	0	103.00	0	0.00	104.50	0	213	0.01%
2022/10/24	0	0.00	1	90.60	90.10	-1	251	-0.40%
2022/10/21	1	89.80	0	0.00	89.20	1	258	0.39%
2022/10/19	1	92.50	0	0.00	90.90	1	260	0.38%
2022/09/30	0.1	101.50	0	0.00	101.50	0.1	280	0.04%
2022/09/26	1	101.00	0	0.00	99.90	1	286	0.35%
2022/09/23	1	107.50	0	0.00	108.00	1	288	0.35%
2022/09/19	1	109.50	0	0.00	109.00	1	301	0.33%
2022/09/14	2	110.00	0	0.00	112.00	2	318	0.63%
2022/09/13	0	0.00	1	113.00	113.00	-1	320	-0.31%
2022/09/12	0	0.00	0.1	115.15	113.50	-0.1	325	-0.05%
2022/09/08	0.1	113.50	0	0.00	114.00	0.1	329	0.04%
2022/09/06	1	115.50	0	0.00	115.00	1	332	0.30%
2022/09/05	1	119.00	0	0.00	119.50	1	334	0.30%
2022/09/02	0	0.00	1	123.00	123.00	-1	337	-0.30%
2022/08/24	0	0.00	0	129.00	128.50	0	401	0.00%
2022/08/09	0.2	120.60	0	0.00	120.00	0.2	400	0.04%
2022/08/02	1	129.00	0	0.00	129.00	1	395	0.25%
2022/08/01	1	135.50	12	136.42	134.00	-11	394	-2.79%
2022/07/29	10	144.50	1	148.00	148.00	9	386	2.33%
2022/07/28	1	145.00	0	0.00	143.00	1	377	0.27%
2022/07/26	0	0.00	0	142.50	142.00	0	377	0.00%
2022/07/25	0	146.00	0	0.00	146.50	0	376	0.00%
2022/07/22	0	0.00	0	146.50	145.50	0	375	0.00%
2022/07/21	0	142.50	0	0.00	148.00	0	376	0.00%
2022/07/15	1	136.00	1	137.50	137.00	0	368	0.00%
2022/07/12	1	128.00	0	0.00	126.00	1	371	0.27%
2022/07/11	0	0.00	1	133.00	134.00	-1	388	-0.26%
2022/07/07	0	0.00	1	129.00	133.00	-1	384	-0.26%
2022/07/05	1	133.50	0	0.00	135.00	1	383	0.26%
2022/07/04	1	138.50	0	0.00	135.00	1	378	0.26%
2022/06/30	1	143.00	1	143.50	142.00	0	376	0.00%
2022/06/17	1	170.00	0	0.00	173.00	1	367	0.27%
2022/06/07	2	192.75	1	194.00	192.00	1	346	0.29%
2022/05/31	0	0.00	5	187.00	185.50	-5	306	-1.63%
2022/05/30	5	186.50	0	0.00	186.00	5	301	1.66%
2022/05/12	0	0.00	0.2	177.50	177.50	-0.2	320	-0.05%
2022/05/11	0	0.00	0	180.50	180.50	0	329	-0.01%
2022/05/10	1.2	176.25	1	178.00	180.50	0.2	332	0.06%
2022/05/05	0	0.00	1	179.00	179.00	-1	340	-0.29%
2022/05/04	2	179.00	1	178.00	175.00	1	340	0.29%
2022/04/18	0	0.00	1	176.50	176.50	-1	420	-0.24%
2022/04/15	2	185.50	3	186.67	182.00	-1	425	-0.23%
2022/04/14	1	177.00	1	178.00	177.00	0	448	0.00%
2022/04/11	0	0.00	1	179.50	175.50	-1	625	-0.16%
2022/04/08	2	183.50	0	0.00	182.00	2	693	0.29%
2022/04/01	0	0.00	10	187.50	188.00	-10	698	-1.43%
2022/03/31	11	193.00	1	192.50	191.00	10	697	1.43%
2022/03/29	1	188.00	0	0.00	188.50	1	693	0.14%
2022/03/28	0	0.00	1	186.50	187.00	-1	699	-0.14%
2022/03/23	6	194.83	5	192.50	190.00	1	706	0.14%
2022/03/16	0	0.00	1	184.00	183.50	-1	709	-0.14%
2022/03/09	1	179.50	0	0.00	180.00	1	718	0.14%
2022/03/07	0	184.00	0	0.00	179.00	0	727	0.00%
2022/03/02	1	188.50	1	186.00	188.00	0	748	0.00%
2022/03/01	0	0.00	1	188.00	188.00	-1	750	-0.13%
2022/02/24	0	0.00	4	184.00	184.00	-4	764	-0.52%
2022/02/23	1	191.00	0	0.00	189.50	1	766	0.13%
2022/02/22	0.1	189.00	1	187.00	187.00	-0.9	777	-0.12%
2022/02/17	1	194.00	0	0.00	193.50	1	876	0.11%
2022/02/16	0	0.00	1	192.00	191.00	-1	902	-0.11%
2022/02/14	0	0.00	5	188.50	187.50	-5	936	-0.53%
2022/02/11	11	196.95	6	194.92	193.00	5	943	0.53%
2022/02/10	1.1	193.45	0	0.00	191.50	1.1	938	0.12%
2022/02/08	1	189.50	1	187.50	187.00	0	951	0.00%
2022/01/21	2	189.50	0	0.00	188.00	2	1,069	0.19%
2022/01/20	2	192.50	0	0.00	194.50	2	1,084	0.18%
2022/01/17	2	189.25	1.1	189.29	190.50	0.9	1,135	0.08%
2022/01/14	0.1	187.00	1	182.50	185.00	-0.9	1,151	-0.08%
2022/01/13	1	188.50	2	195.00	188.50	-1	1,155	-0.09%
2022/01/12	2	196.75	1	193.50	193.00	1	1,158	0.09%
2022/01/11	5	198.40	8.8	200.84	197.50	-3.8	1,165	-0.32%
2022/01/10	4.9	203.84	0	0.00	205.00	4.9	1,155	0.42%
2022/01/07	0	0.00	7	209.07	205.50	-7	1,171	-0.60%
2022/01/06	2	222.00	3	220.67	219.00	-1	1,134	-0.09%
2022/01/05	1	217.50	1	220.00	222.00	0	1,106	0.00%
2022/01/04	21.2	220.37	20	219.98	221.50	1.2	1,082	0.11%
2022/01/03	34	210.01	25	210.66	212.00	9	974	0.92%
2021/12/30	1	197.50	0	0.00	195.00	1	916	0.11%
2021/12/29	1	194.50	0	0.00	193.50	1	919	0.11%
2021/12/28	1	196.50	1	194.00	196.00	0	929	0.00%
2021/12/27	1	194.50	1	192.00	192.50	0	944	0.00%
2021/12/24	0	0.00	1	192.00	192.50	-1	955	-0.10%
2021/12/22	1	196.00	0	0.00	196.50	1	984	0.10%
2021/12/17	0	0.00	1	192.00	192.00	-1	1,005	-0.10%
2021/12/15	0	0.00	0.1	192.00	194.00	-0.1	1,004	-0.01%
2021/12/10	1	191.50	1	194.50	193.50	0	1,032	0.00%
2021/12/08	1	196.00	0	0.00	194.00	1	1,082	0.09%
2021/12/06	0	0.00	0.4	194.00	194.00	-0.4	1,105	-0.03%
2021/12/03	1.2	194.84	1	194.00	196.00	0.2	1,141	0.02%
2021/12/02	1	194.50	1	193.00	193.00	0	1,179	0.00%
2021/12/01	1	192.50	1.3	195.11	195.50	-0.3	1,244	-0.02%
2021/11/30	5.2	192.49	5	192.00	190.50	0.2	1,312	0.01%
2021/11/29	0.5	178.50	0	0.00	187.00	0.5	1,441	0.03%
2021/11/23	0	0.00	2	191.00	187.00	-2	1,601	-0.12%
2021/11/19	2	198.25	1	195.50	195.00	1	1,641	0.06%
2021/11/18	0	0.00	3.3	199.32	197.00	-3.3	1,658	-0.20%
2021/11/17	27.3	202.10	24	201.92	200.50	3.3	1,682	0.19%
2021/11/16	0	0.00	20	194.50	192.00	-20	1,657	-1.21%
2021/11/15	1	199.50	23	198.07	195.00	-22	1,692	-1.30%
2021/11/12	4	194.00	4	192.75	193.00	0	1,716	0.00%
2021/11/11	2	193.00	3	190.51	192.50	-1	1,730	-0.06%
2021/11/10	1	188.05	1	189.50	190.50	0	1,759	0.00%
2021/11/09	0	0.00	1	186.50	186.00	-1	1,780	-0.06%
2021/11/08	2	185.75	0	0.00	185.00	2	1,806	0.11%
2021/11/05	3	188.67	2.7	191.16	189.00	0.3	1,850	0.02%
2021/11/04	7.7	190.48	5	188.60	192.00	2.7	1,878	0.14%
2021/11/03	1	186.00	11	185.27	186.50	-10	1,904	-0.53%
2021/11/02	1	182.00	6.1	184.97	180.50	-5.1	1,915	-0.27%
2021/11/01	13.1	193.89	6	194.75	193.50	7.1	1,908	0.37%
2021/10/29	27.1	194.37	7	192.21	191.50	20.1	1,909	1.05%
2021/10/28	21	186.05	2	186.00	189.50	19	1,889	1.01%
2021/10/27	2	182.26	1	186.00	185.50	1	1,915	0.05%
2021/10/26	0	0.00	3	181.00	179.00	-3	1,927	-0.16%
2021/10/25	3	183.00	0.4	182.09	182.00	2.6	1,962	0.13%
2021/10/22	0.4	179.78	0	0.00	183.00	0.4	2,041	0.02%
2021/10/21	1	180.00	12	180.75	175.50	-11	2,093	-0.53%
2021/10/20	12	180.50	2.5	177.19	178.00	9.5	2,194	0.43%
2021/10/19	1	177.50	2	175.50	177.50	-1	2,269	-0.04%
2021/10/18	1	170.50	1	171.00	171.50	0	2,332	0.00%
2021/10/15	0.5	176.00	0.1	169.50	169.50	0.4	2,465	0.02%
2021/10/14	2.1	164.98	0	0.00	166.00	2.1	2,525	0.08%
2021/10/12	1	172.50	0	0.00	168.00	1	2,661	0.04%
2021/10/08	0	0.00	0.1	176.00	174.50	-0.1	2,704	0.00%
2021/10/07	3.1	174.46	0.3	174.50	174.00	2.8	2,806	0.10%
2021/10/06	1	167.50	3.1	166.50	166.50	-2.1	2,927	-0.07%
2021/10/05	4.1	165.96	0	0.00	168.00	4.1	2,992	0.14%
2021/10/01	0	0.00	0.5	169.00	165.50	-0.5	3,041	-0.02%
2021/09/30	0.5	172.00	0	0.00	173.00	0.5	3,086	0.02%
2021/09/23	2	180.50	4	182.25	179.00	-2	3,250	-0.06%
2021/09/22	2	176.50	0	0.00	178.00	2	3,270	0.06%
2021/09/17	5.3	181.19	0	0.00	180.50	5.3	3,285	0.16%
2021/09/15	2	177.25	18.1	177.34	179.00	-16.1	3,379	-0.48%
2021/09/14	22.1	182.62	0	0.00	181.50	22.1	3,372	0.65%
2021/09/13	1	173.00	1.1	173.10	173.00	-0.1	3,344	0.00%
2021/09/10	2	177.00	2.6	174.18	177.00	-0.6	3,348	-0.02%
2021/09/09	0.6	172.50	0.1	173.50	174.00	0.6	3,354	0.02%
2021/09/08	4	172.75	4	170.75	170.00	0	3,350	0.00%
2021/09/07	1	174.50	1.6	179.06	178.00	-0.6	3,327	-0.02%
2021/09/06	4	195.50	13	183.12	181.50	-9	3,293	-0.27%
2021/09/03	3	191.00	1	189.00	188.50	2	3,229	0.06%
2021/09/02	4.1	204.51	10.6	202.24	196.00	-6.5	3,190	-0.20%
2021/09/01	4.6	212.74	3	210.50	217.50	1.6	3,053	0.05%
2021/08/31	11	205.91	18.1	205.85	204.00	-7.1	3,004	-0.24%
2021/08/30	2.1	204.39	6	203.75	199.00	-3.9	2,935	-0.13%
2021/08/27	2	195.00	16.1	193.19	195.00	-14.1	2,904	-0.49%
2021/08/26	3	206.00	0	0.00	200.50	3	2,894	0.10%
2021/08/25	11	206.41	14	208.29	204.00	-3	2,879	-0.10%
2021/08/24	23	205.83	0	0.00	204.00	23	2,851	0.81%
2021/08/23	20	208.68	9	207.61	212.50	11	2,830	0.39%
2021/08/20	9	202.44	12	199.38	203.00	-3	2,794	-0.11%
2021/08/19	2	202.50	8.3	197.38	191.50	-6.3	2,750	-0.23%
2021/08/18	7.3	200.67	10	200.10	205.50	-2.7	2,708	-0.10%
2021/08/17	8	197.88	5	193.90	191.50	3	2,677	0.11%
2021/08/16	4	204.00	20	199.98	202.00	-16	2,654	-0.60%
2021/08/13	6	203.17	16.3	201.66	196.00	-10.3	2,615	-0.39%
2021/08/12	17.3	210.18	2	210.75	212.00	15.3	2,589	0.59%
2021/08/11	18	203.50	36	200.57	201.00	-18	2,571	-0.70%
2021/08/10	7	220.93	12	218.67	219.50	-5	2,533	-0.20%
2021/08/09	6	220.92	41	221.54	215.00	-35	2,511	-1.39%
2021/08/06	0	0.00	29	229.31	235.00	-29	2,488	-1.17%
2021/08/05	3	238.83	11	242.55	242.50	-8	2,483	-0.32%
2021/08/04	15	240.53	14	239.21	240.00	1	2,495	0.04%
2021/08/03	24	251.10	5.2	252.95	247.50	18.8	2,492	0.75%
2021/08/02	22.2	245.68	9	246.67	248.00	13.2	2,482	0.53%
2021/07/30	10	249.60	11.2	246.20	242.00	-1.2	2,465	-0.05%
2021/07/29	56.2	248.07	27.9	245.49	251.50	28.3	2,443	1.16%
2021/07/28	33.9	240.07	36	225.25	238.50	-2.1	2,415	-0.09%
2021/07/27	15	246.27	15	245.20	238.50	0	2,358	0.00%
2021/07/26	55	249.75	8	254.13	265.00	47	2,319	2.03%
2021/07/23	68	247.26	190	234.59	241.00	-122	2,266	-5.38%	大賣/鉅額交易
2021/07/22	0	0.00	70	251.20	248.00	-70	2,283	-3.07%
2021/07/21	267	246.92	125	241.44	250.00	142	2,219	6.40%	大買/大賣/鉅額交易
2021/07/20	113	239.95	127	230.90	231.00	-14	2,132	-0.66%	大買/大賣/
2021/07/19	50	237.03	47	230.33	238.00	3	2,079	0.14%
2021/07/16	39	218.97	70.2	219.79	220.00	-31.2	2,020	-1.55%
2021/07/15	62	221.32	21.3	217.51	225.50	40.7	1,995	2.04%
2021/07/14	55.5	216.27	52.3	215.86	216.00	3.3	1,983	0.16%
2021/07/13	20.3	210.80	84	201.45	211.00	-63.7	1,913	-3.33%
2021/07/12	78	196.99	0	0.00	197.00	78	1,802	4.33%
2021/07/09	6	178.00	0	0.00	179.50	6	1,751	0.34%
2021/07/08	11	181.73	61	180.13	179.50	-50	1,774	-2.82%
2021/07/07	10	179.00	8	178.44	175.00	2	1,753	0.11%
2021/07/06	61	179.30	8	177.69	181.50	53	1,731	3.06%
2021/07/05	12	178.52	5	174.70	178.00	7	1,711	0.41%
2021/07/02	0	0.00	2	165.50	170.00	-2	1,690	-0.12%
2021/06/29	3	166.50	4.1	173.32	166.50	-1.1	1,856	-0.06%
2021/06/25	2	167.00	2.6	168.13	167.00	-0.6	2,208	-0.03%
2021/06/24	0.7	165.69	2	164.50	167.00	-1.3	2,346	-0.06%
2021/06/23	3	156.83	0	0.00	158.50	3	2,342	0.13%
2021/06/22	1	153.50	0	0.00	151.00	1	2,427	0.04%
2021/06/21	1	155.00	1	153.50	156.50	0	2,426	0.00%
2021/06/18	2	158.50	9	159.22	158.50	-7	2,420	-0.29%
2021/06/17	2	155.50	3	156.67	159.00	-1	2,417	-0.04%
2021/06/16	1	153.00	0	0.00	155.50	1	2,429	0.04%
2021/06/11	0	0.00	0	157.00	154.00	0	2,453	0.00%
2021/06/10	2	154.75	4	154.75	157.00	-2	2,486	-0.08%
2021/06/09	1	151.00	0	0.00	150.00	1	2,531	0.04%
2021/06/08	1	150.00	0	0.00	149.50	1	2,547	0.04%
2021/06/02	0	0.00	3	152.17	151.00	-3	2,571	-0.12%
2021/06/01	3	154.50	3.1	156.00	154.50	-0.1	2,566	0.00%
2021/05/31	0.1	153.00	1	153.00	155.50	-0.9	2,578	-0.04%
2021/05/26	0	0.00	2.2	148.12	149.00	-2.2	2,595	-0.08%
2021/05/25	30.2	150.87	6	148.50	150.50	24.2	2,642	0.91%
2021/05/24	0	0.00	1	142.00	144.00	-1	2,669	-0.04%
2021/05/14	1	137.00	0	0.00	137.00	1	2,702	0.04%
2021/05/13	6	129.00	0.2	132.50	139.50	5.8	2,683	0.22%
2021/05/12	2.2	135.65	11	131.45	134.50	-8.8	2,666	-0.33%
2021/05/11	1	146.50	6	145.67	140.00	-5	2,631	-0.19%
2021/05/10	0	0.00	2	152.00	150.50	-2	2,606	-0.08%
2021/05/07	3	158.50	4	155.63	158.50	-1	2,593	-0.04%
2021/05/05	2	151.00	0	0.00	149.00	2	2,550	0.08%
2021/05/04	0	0.00	2	152.00	157.50	-2	2,529	-0.08%
2021/05/03	1	160.50	6	164.25	160.50	-5	2,491	-0.20%
2021/04/29	9	174.61	96.6	175.49	173.50	-87.6	2,466	-3.55%
2021/04/28	16.6	178.81	2	174.25	180.50	14.6	2,412	0.61%
2021/04/27	90	172.44	2	171.50	168.50	88	2,324	3.79%
2021/04/26	6	173.33	8	171.69	171.50	-2	2,343	-0.09%
2021/04/23	3	170.62	5	161.00	171.00	-2	2,301	-0.09%
2021/04/22	0	0.00	2	164.25	159.00	-2	2,295	-0.09%
2021/04/21	1	168.00	3	168.17	168.00	-2	2,271	-0.09%
2021/04/20	4	176.75	0	0.00	173.00	4	2,251	0.18%
2021/04/15	0	0.00	0.7	169.79	172.00	-0.7	2,187	-0.03%
2021/04/14	0.7	162.12	2	157.25	167.00	-1.3	2,176	-0.06%
2021/04/13	6	165.50	6	172.17	165.50	0	2,182	0.00%
2021/04/09	1	170.00	3.3	170.86	168.00	-2.3	2,139	-0.11%
2021/04/08	4	180.50	4	176.88	176.50	0	2,110	0.00%
2021/04/07	19	183.39	10	179.45	176.00	9	2,068	0.44%
2021/04/06	4	171.00	9	166.00	172.00	-5	1,947	-0.26%
2021/04/01	1	170.98	1.7	168.55	167.50	-0.7	1,929	-0.04%
2021/03/31	4.3	172.68	3.6	171.11	170.00	0.7	1,966	0.04%
2021/03/30	17.4	169.29	27	168.56	168.00	-9.6	1,857	-0.52%
2021/03/29	33	159.77	26	158.56	162.00	7	1,580	0.44%
2021/03/26	9.9	141.08	0	0.00	147.50	9.9	1,426	0.69%
2021/03/25	10.7	142.64	3	139.17	138.00	7.7	1,369	0.57%
2021/03/24	10	138.00	10	136.50	135.50	0	1,290	0.00%
2021/03/22	0	0.00	1	133.50	133.50	-1	1,295	-0.08%
2021/03/19	1	136.50	6	135.92	136.00	-5	1,378	-0.36%
2021/03/18	2	136.00	0	0.00	136.00	2	1,525	0.13%
2021/03/17	1	135.00	3.1	133.72	134.00	-2.1	1,554	-0.13%
2021/03/16	5.1	136.99	4	138.00	136.50	1.1	1,528	0.07%
2021/03/15	6	135.83	12	134.04	138.00	-6	1,525	-0.39%
2021/03/12	4	131.13	5	133.00	130.00	-1	1,465	-0.07%
2021/03/09	1	125.00	0	0.00	126.00	1	1,475	0.07%
2021/03/04	0	0.00	22.2	129.48	126.50	-22.2	1,464	-1.51%
2021/03/03	0.2	124.50	0	0.00	129.00	0.2	1,453	0.01%
2021/02/26	0	0.00	4	128.50	128.00	-4	1,477	-0.27%
2021/02/25	1	131.00	6	130.33	131.00	-5	1,478	-0.34%
2021/02/24	8	132.25	6	129.75	133.00	2	1,442	0.14%
2021/02/22	43	128.52	3.5	128.57	130.00	39.5	1,395	2.83%
2021/02/19	1.5	123.17	1	123.00	124.50	0.5	1,348	0.04%
2021/02/18	0	0.00	2	121.50	122.00	-2	1,342	-0.15%
2021/02/02	0	0.00	0.5	114.50	114.50	-0.5	1,377	-0.04%
2021/02/01	0.5	110.66	0	0.00	112.50	0.5	1,388	0.04%
2021/01/27	0	0.00	0.1	119.00	119.00	-0.1	1,384	-0.01%
2021/01/22	4.1	119.47	15	119.00	121.00	-10.9	1,379	-0.79%
2021/01/20	1	121.00	1	120.50	119.50	0	1,363	0.00%
2021/01/15	7	125.93	7	125.79	124.50	0	1,299	0.00%
2021/01/12	6	124.50	2	124.75	122.00	4	1,257	0.32%
2021/01/11	1	124.00	0	126.50	126.00	1	1,251	0.08%
2021/01/08	2	124.50	2.1	125.00	125.00	-0.1	1,276	-0.01%
2021/01/07	3	125.33	0	0.00	125.50	3	1,277	0.23%
2021/01/06	8.1	123.91	15	125.53	123.00	-6.9	1,274	-0.54%
2021/01/05	2	125.00	1	126.50	126.00	1	1,231	0.08%
2021/01/04	0	0.00	3	125.50	127.00	-3	1,258	-0.24%
2020/12/31	8	124.13	6	129.00	124.00	2	1,268	0.16%
2020/12/30	5	125.50	1	127.00	127.00	4	1,327	0.30%
2020/12/29	1	125.00	0	0.00	124.50	1	1,312	0.08%
2020/12/28	1	124.50	6	125.17	124.50	-5	1,296	-0.39%
2020/12/25	5	125.90	0	0.00	124.00	5	1,265	0.40%
2020/12/22	2	118.00	4	116.63	116.00	-2	1,168	-0.17%
2020/12/21	0	0.00	1	121.00	120.00	-1	1,157	-0.09%
2020/12/18	6	119.17	2	118.75	117.00	4	1,138	0.35%
2020/12/17	1	117.50	0	0.00	116.50	1	1,117	0.09%
2020/12/15	7	121.07	5.4	121.22	117.50	1.6	1,108	0.14%
2020/12/14	27.4	124.94	30	126.58	130.00	-2.6	1,009	-0.26%
2020/12/11	4	120.13	10	120.35	121.00	-6	836	-0.72%
2020/12/10	7	117.57	10	117.50	118.00	-3	798	-0.38%
2020/12/09	15	119.13	20	118.50	119.50	-5	787	-0.64%
2020/12/08	1	116.00	2	117.50	118.00	-1	748	-0.13%
2020/12/04	1	115.00	0.1	115.00	115.00	0.9	721	0.12%
2020/12/03	1.1	117.81	0	0.00	115.50	1.1	714	0.16%
2020/12/01	1	114.50	0	0.00	114.50	1	670	0.15%
2020/11/27	1	114.00	0	0.00	114.00	1	672	0.15%
2020/11/26	0	0.00	2	116.00	114.00	-2	666	-0.30%
2020/11/24	1	114.50	0	0.00	114.00	1	620	0.16%
2020/11/23	1	114.50	0	0.00	113.50	1	629	0.16%
2020/11/19	2	110.50	0	0.00	111.50	2	606	0.33%
2020/11/18	0	0.00	1	113.00	111.50	-1	617	-0.16%
2020/11/17	0	0.00	12	111.08	111.50	-12	617	-1.94%
2020/11/16	10	113.50	2	112.00	113.00	8	623	1.28%
2020/11/13	7	111.07	0	0.00	111.50	7	605	1.16%
2020/11/03	1	105.00	1	106.50	106.50	0	579	0.00%
2020/10/16	1	114.50	2	115.00	109.50	-1	683	-0.15%
2020/10/14	3	113.00	0	0.00	113.00	3	654	0.46%
2020/10/12	0	0.00	1	116.00	113.00	-1	646	-0.15%
2020/10/07	1	109.50	3	112.00	112.00	-2	594	-0.34%
2020/09/24	0	0.00	1	103.00	103.00	-1	884	-0.11%
2020/09/21	1	109.50	0	0.00	108.50	1	930	0.11%
2020/09/18	0	0.00	2	110.50	110.00	-2	942	-0.21%
2020/09/11	0	0.00	3	105.00	105.00	-3	986	-0.30%
2020/09/10	0	0.00	2	106.50	106.00	-2	990	-0.20%
2020/09/09	0	0.00	28	105.39	106.50	-28	1,000	-2.80%
2020/09/02	0	0.00	10	110.50	112.50	-10	1,074	-0.93%
2020/09/01	1	108.50	0	0.00	109.00	1	1,117	0.09%
2020/08/31	10	110.00	0	0.00	108.50	10	1,153	0.87%
2020/08/28	0	0.00	5	110.00	110.00	-5	1,199	-0.42%
2020/08/27	5	112.00	0	0.00	111.00	5	1,295	0.39%
2020/08/24	0	0.00	3	109.50	108.00	-3	1,395	-0.21%
2020/08/19	6	111.08	0	0.00	108.50	6	1,414	0.42%
2020/08/18	4	113.50	0	0.00	111.00	4	1,435	0.28%
2020/08/17	5	113.00	1	112.00	112.00	4	1,445	0.28%
2020/08/14	1	110.50	0	0.00	110.50	1	1,454	0.07%
2020/08/13	1	108.50	0	0.00	108.50	1	1,481	0.07%
2020/08/12	3	108.67	0	0.00	109.50	3	1,488	0.20%
2020/08/05	9	115.50	0	0.00	115.50	9	1,583	0.57%
2020/08/04	6	120.50	0	0.00	120.00	6	1,611	0.37%
2020/07/31	0	0.00	2	120.50	121.00	-2	1,706	-0.12%
2020/07/30	0	0.00	7	120.43	118.50	-7	1,766	-0.40%
2020/07/29	0	0.00	2	116.00	115.50	-2	1,784	-0.11%
2020/07/28	1	116.00	0	0.00	116.00	1	1,784	0.06%
2020/07/23	0	0.00	4	119.00	119.00	-4	1,779	-0.22%
2020/07/21	0	0.00	4	119.00	119.50	-4	1,793	-0.22%
2020/07/15	12	115.83	0	0.00	115.50	12	1,818	0.66%
2020/07/10	2	115.75	0	0.00	115.50	2	1,834	0.11%
2020/07/09	1	119.00	0	0.00	119.00	1	1,826	0.05%
2020/07/08	12	119.67	0	0.00	121.00	12	1,803	0.67%
2020/07/07	4	121.13	12	126.92	119.50	-8	1,772	-0.45%
2020/07/06	28	130.11	17	129.91	132.00	11	1,643	0.67%
2020/07/01	1	120.50	8	119.50	119.50	-7	1,513	-0.46%
2020/06/30	1	117.50	0	0.00	117.50	1	1,483	0.07%
2020/06/29	1	117.00	0	0.00	117.00	1	1,480	0.07%
2020/06/24	2	118.00	2	119.00	119.00	0	1,467	0.00%
2020/06/16	5	113.60	7	113.00	113.50	-2	1,455	-0.14%
2020/06/11	1	118.50	0	0.00	114.00	1	1,452	0.07%
2020/06/10	0	0.00	2	120.00	117.50	-2	1,439	-0.14%
2020/06/09	2	120.50	2	119.00	119.00	0	1,439	0.00%
2020/06/08	6	122.92	0	0.00	120.00	6	1,430	0.42%
2020/06/05	3	121.17	0	0.00	123.00	3	1,383	0.22%
2020/06/04	5	120.90	2	119.50	123.50	3	1,350	0.22%
2020/06/03	11	122.00	6	120.67	120.50	5	1,313	0.38%
2020/06/02	1	118.50	1	118.50	118.00	0	1,218	0.00%
2020/05/29	3	115.67	33	113.11	113.50	-30	1,161	-2.58%
2020/05/28	32	118.00	5	115.50	118.00	27	1,113	2.43%
2020/05/21	1	118.00	1	116.00	116.00	0	1,042	0.00%
2020/05/14	1	120.00	0	0.00	113.50	1	1,018	0.10%
2020/05/12	3	117.50	3	115.50	115.50	0	952	0.00%
2020/05/11	0	0.00	3	120.83	120.50	-3	928	-0.32%
2020/05/08	1	118.00	1	119.00	119.00	0	895	0.00%
2020/05/07	3	113.00	0	0.00	119.00	3	845	0.35%
2020/05/06	0	0.00	12	109.33	109.50	-12	779	-1.54%
2020/05/05	40	108.00	55	105.16	107.00	-15	714	-2.10%
2020/04/29	0	0.00	3	99.10	98.60	-3	678	-0.44%
2020/04/28	0	0.00	1	98.00	98.00	-1	681	-0.15%
2020/04/27	0	0.00	1	98.40	97.80	-1	685	-0.15%
2020/04/24	1	98.00	0	0.00	97.00	1	680	0.15%
2020/04/23	29	95.37	0	0.00	96.00	29	656	4.42%
2020/04/08	0	0.00	2	85.00	86.00	-2	607	-0.33%
2020/04/07	2	83.80	0	0.00	83.80	2	641	0.31%
2020/04/06	0	80.50	0	0.00	79.50	0	638	0.00%
2020/04/01	0	0.00	1	78.30	78.40	-1	651	-0.15%
2020/03/18	0	0.00	2	73.20	71.00	-2	708	-0.28%
2020/03/17	1	73.30	3	74.33	72.00	-2	708	-0.28%
2020/03/13	0	0.00	3	83.27	84.30	-3	689	-0.44%
2020/03/12	1	92.00	1	93.20	92.10	0	689	0.00%
2020/03/05	1	112.00	0	0.00	107.00	1	706	0.14%
2020/02/25	0	0.00	4	105.50	105.50	-4	689	-0.58%
2020/02/21	2	108.00	2	108.00	108.00	0	690	0.00%
2020/02/20	1	112.00	39	112.14	108.00	-38	687	-5.53%
2020/02/18	0	0.00	12	103.00	102.00	-12	649	-1.85%
2020/02/17	50	103.76	0	0.00	103.50	50	651	7.68%
2020/02/14	2	102.50	0	0.00	102.50	2	653	0.31%
2020/01/30	0	0.00	2	103.50	103.00	-2	846	-0.24%
2020/01/15	0	0.00	15	115.00	114.50	-15	1,147	-1.31%
2020/01/07	0	0.00	1	112.50	112.50	-1	1,278	-0.08%
2020/01/06	1	114.50	0	0.00	114.00	1	1,283	0.08%
2020/01/03	0	0.00	9	116.83	116.00	-9	1,292	-0.70%
2020/01/02	7	119.71	0	0.00	119.50	7	1,349	0.52%
2019/12/31	28	120.41	0	0.00	119.50	28	1,348	2.08%
2019/12/27	3	118.50	9	117.78	118.00	-6	1,332	-0.45%
2019/12/26	1	116.00	0	0.00	116.00	1	1,339	0.07%
2019/12/23	1	117.00	11	116.00	115.50	-10	1,351	-0.74%
2019/12/20	5	117.50	24	116.21	115.50	-19	1,359	-1.40%
2019/12/19	7	114.21	13	113.85	114.50	-6	1,356	-0.44%
2019/12/18	10	114.50	27	114.57	114.00	-17	1,361	-1.25%
2019/12/17	39	112.78	3	112.83	112.50	36	1,374	2.62%
2019/12/16	1	111.00	0	0.00	111.00	1	1,509	0.07%
2019/11/27	20	114.00	0	0.00	114.50	20	1,612	1.24%
2019/11/22	0	0.00	2	112.00	112.00	-2	1,706	-0.12%
2019/11/19	1	114.50	0	0.00	114.50	1	1,769	0.06%
2019/11/12	1	115.00	0	0.00	115.00	1	1,895	0.05%
2019/11/11	0	0.00	6	112.00	111.00	-6	1,894	-0.32%
2019/11/07	1	114.50	0	0.00	114.00	1	1,883	0.05%
2019/11/05	0	0.00	2	126.50	126.50	-2	1,824	-0.11%
2019/11/04	0	0.00	0.1	126.00	126.00	-0.1	1,836	-0.01%
2019/10/31	5	126.00	5	124.50	124.50	0	1,842	0.00%
2019/10/30	0.2	125.50	2	126.00	126.50	-1.8	1,831	-0.10%
2019/10/29	3	125.33	0	0.00	125.00	3	1,820	0.16%
2019/10/28	10	130.40	12	130.13	127.50	-2	1,806	-0.11%
2019/10/25	9	128.72	1	129.00	129.50	8	1,704	0.47%
2019/10/23	2	126.00	2	126.50	124.00	0	1,653	0.00%
2019/10/22	0	0.00	32	123.63	124.50	-32	1,614	-1.98%
2019/10/18	0	0.00	2	122.50	121.00	-2	1,569	-0.13%
2019/10/17	37	121.84	10	121.00	122.00	27	1,569	1.72%
2019/10/16	3	123.50	8	121.13	121.00	-5	1,575	-0.32%
2019/10/15	0	0.00	1	120.50	120.00	-1	1,545	-0.06%
2019/10/09	0	0.00	1	120.00	120.00	-1	1,598	-0.06%
2019/10/08	1	125.00	0	0.00	121.50	1	1,606	0.06%
2019/10/04	2	122.50	2	122.25	121.50	0	1,578	0.00%
2019/10/03	1	119.00	0	0.00	120.00	1	1,558	0.06%
2019/10/02	2	120.75	20	119.60	120.00	-18	1,627	-1.11%
2019/10/01	20	120.00	0	0.00	120.00	20	1,631	1.23%
2019/09/27	0	0.00	10	118.00	115.50	-10	1,641	-0.61%
2019/09/26	0	0.00	1	118.50	118.50	-1	1,649	-0.06%
2019/09/24	10	122.00	0	0.00	120.50	10	1,738	0.58%
2019/09/20	13	124.19	1	125.50	121.50	12	1,722	0.70%
2019/09/19	2	124.25	2	126.75	123.00	0	1,692	0.00%
2019/09/17	0	0.00	1	118.00	120.00	-1	1,571	-0.06%
2019/09/11	1	119.00	2	119.75	121.00	-1	1,580	-0.06%
2019/09/10	3	121.33	1	119.50	120.50	2	1,598	0.13%
2019/09/09	2	123.50	4	122.88	123.50	-2	1,575	-0.13%
2019/09/06	1	120.00	33	119.52	118.50	-32	1,499	-2.13%
2019/09/05	0	0.00	1	118.50	118.50	-1	1,487	-0.07%
2019/09/04	0	0.00	3	118.50	119.00	-3	1,479	-0.20%
2019/09/03	2	116.50	0	0.00	117.00	2	1,479	0.14%
2019/09/02	1	117.00	0	0.00	117.00	1	1,489	0.07%
2019/08/30	4	118.25	2	118.50	116.50	2	1,483	0.13%
2019/08/29	36	117.56	2	119.00	117.00	34	1,473	2.31%
2019/08/28	14	120.89	13	121.15	121.00	1	1,445	0.07%
2019/08/27	2	118.50	2	120.50	119.00	0	1,403	0.00%
2019/08/26	0	0.00	0.3	117.00	115.50	-0.3	1,384	-0.02%
2019/08/23	3	121.00	3	119.67	119.50	0	1,370	0.00%
2019/08/22	1	124.50	0	0.00	120.00	1	1,358	0.07%
2019/08/21	1	122.50	0.2	126.00	123.00	0.8	1,317	0.06%
2019/08/20	1	120.00	1	120.50	118.50	0	1,287	0.00%
2019/08/19	0.2	118.00	0	0.00	117.50	0.2	1,240	0.02%
2019/08/12	2	114.50	2	113.50	114.50	0	1,269	0.00%
2019/08/07	1	111.50	2	111.75	110.50	-1	1,275	-0.08%
2019/08/06	0.1	116.00	0	0.00	114.00	0.1	1,272	0.01%
2019/08/05	0	0.00	1	116.00	114.00	-1	1,259	-0.08%
2019/08/01	0	0.00	30	119.83	120.50	-30	1,251	-2.40%
2019/07/30	10	117.50	0	0.00	118.00	10	1,253	0.80%
2019/07/29	1	123.00	0	0.00	122.50	1	1,267	0.08%
2019/07/26	1.2	123.67	0	0.00	124.50	1.2	1,275	0.09%
2019/07/25	0	0.00	3.4	125.95	125.50	-3.4	1,301	-0.26%
2019/07/24	2	121.00	0	0.00	121.50	2	1,237	0.16%
2019/07/23	0	0.00	1	118.50	117.50	-1	1,217	-0.08%
2019/07/22	7.2	119.35	5	118.00	119.50	2.2	1,213	0.18%
2019/07/19	0.2	119.50	1	118.50	119.50	-0.8	1,203	-0.07%
2019/07/18	3	118.00	3	118.33	118.00	0	1,197	0.00%
2019/07/17	0	0.00	2	119.75	120.50	-2	1,182	-0.17%
2019/07/16	2	122.50	1	123.50	120.50	1	1,171	0.09%
2019/07/15	1	117.00	1	119.00	119.50	0	1,105	0.00%
2019/07/12	5	117.00	5	118.40	118.50	0	1,099	0.00%
2019/07/11	7	119.00	7	119.50	119.00	0	1,087	0.00%
2019/07/10	0	0.00	1	117.00	118.50	-1	1,065	-0.09%
2019/07/08	2	119.50	1	119.50	114.50	1	1,025	0.10%
2019/07/05	4	115.75	6	114.17	116.50	-2	958	-0.21%
2019/07/04	6	113.58	1	113.00	112.50	5	931	0.54%
2019/07/03	1	111.50	1	113.00	112.00	0	909	0.00%
2019/07/02	10	112.50	9.2	110.66	112.50	0.8	895	0.09%
2019/07/01	21	107.02	2	104.25	107.00	19	831	2.29%
2019/06/28	0	0.00	4	102.00	102.50	-4	813	-0.49%
2019/06/27	1	104.00	5	103.00	103.00	-4	817	-0.49%
2019/06/26	0.1	104.50	0	0.00	104.50	0.1	811	0.02%
2019/06/25	0.1	103.50	1	104.00	103.50	-0.9	811	-0.12%
2019/06/24	11	106.50	1	105.50	106.00	10	803	1.24%
2019/06/21	0	0.00	1	105.50	102.00	-1	762	-0.13%
2019/06/20	1	102.50	0	0.00	104.00	1	759	0.13%
2019/06/19	1	102.50	1	103.00	103.00	0	756	0.00%
2019/06/18	3	103.83	2	104.25	102.00	1	765	0.13%
2019/06/17	1	99.90	0	0.00	100.00	1	751	0.13%
2019/06/11	0	0.00	1	100.50	99.80	-1	825	-0.12%
2019/06/06	3	95.93	3	95.30	95.80	0	865	0.00%
2019/06/05	3	98.00	0	0.00	96.00	3	893	0.34%
2019/05/31	3	98.63	0	0.00	98.50	3	929	0.32%
2019/05/27	0	0.00	5	98.78	96.10	-5	970	-0.52%
2019/05/23	0	0.00	7	100.50	99.80	-7	1,016	-0.69%
2019/05/22	1	103.00	1	101.00	101.00	0	1,024	0.00%
2019/05/21	0	0.00	2	101.50	103.50	-2	1,031	-0.19%
2019/05/20	0	0.00	5	100.00	100.50	-5	1,065	-0.47%
2019/05/17	1	107.00	4	106.00	104.00	-3	1,066	-0.28%
2019/05/16	1	103.00	1	104.00	103.00	0	1,025	0.00%
2019/05/15	2	102.00	0	0.00	102.00	2	1,080	0.19%
2019/05/14	5	99.50	0	0.00	102.00	5	1,107	0.45%
2019/05/13	1	100.50	3	99.50	99.10	-2	1,128	-0.18%
2019/05/09	7	103.79	6	100.50	100.00	1	1,151	0.09%
2019/05/08	1	103.00	1	104.50	104.50	0	1,159	0.00%
2019/05/07	1	103.50	2	105.25	105.00	-1	1,181	-0.08%
2019/05/06	4	104.38	2	103.00	103.00	2	1,204	0.17%
2019/05/02	5	98.10	0	0.00	103.00	5	1,263	0.40%
2019/04/30	1	95.00	0	0.00	95.00	1	1,281	0.08%
2019/04/29	1	97.40	0	0.00	95.60	1	1,406	0.07%
2019/04/23	2	100.50	0	0.00	100.00	2	1,692	0.12%
2019/04/17	0	0.00	2	103.00	102.50	-2	1,744	-0.11%
2019/04/12	2	100.50	4	100.50	100.00	-2	1,837	-0.11%
2019/04/01	4	103.50	5	103.10	102.00	-1	1,965	-0.05%
2019/03/25	1	103.00	18	103.50	103.00	-17	2,120	-0.80%
2019/03/20	5	106.00	0	0.00	104.50	5	2,223	0.22%
2019/03/19	2	107.00	0	0.00	105.50	2	2,288	0.09%
2019/03/18	4	104.25	6	104.50	104.50	-2	2,326	-0.09%
2019/03/15	0	0.00	1	106.50	107.50	-1	2,363	-0.04%
2019/03/14	2	104.75	2	103.75	103.50	0	2,416	0.00%
2019/03/13	4	106.63	2	106.00	105.50	2	2,438	0.08%
2019/03/11	0	0.00	257	112.69	112.50	-257	2,507	-10.25%	大賣/鉅額交易
2019/03/08	8	115.88	6	115.75	116.00	2	2,542	0.08%
2019/03/07	0	0.00	15	122.33	119.50	-15	2,581	-0.58%
2019/03/06	0	0.00	1	120.00	120.00	-1	2,599	-0.04%
2019/03/05	5	121.50	0	0.00	120.50	5	2,653	0.19%
2019/03/04	11	122.05	0	0.00	123.00	11	2,675	0.41%
2019/02/27	1	118.00	1	119.50	121.50	0	2,681	0.00%
2019/02/26	1	120.50	1	122.50	120.50	0	2,677	0.00%
2019/02/25	4	125.00	0	0.00	122.00	4	2,694	0.15%
2019/02/21	1	122.50	2	123.00	122.50	-1	2,694	-0.04%
2019/02/14	5	127.90	16	126.13	122.50	-11	2,633	-0.42%
2019/02/13	4	123.88	4	122.13	121.00	0	2,572	0.00%
2019/02/12	1	123.00	2	122.25	122.00	-1	2,546	-0.04%
2019/02/11	1	117.00	2	120.25	121.50	-1	2,537	-0.04%
2019/01/30	2	116.75	4	118.13	116.50	-2	2,539	-0.08%
2019/01/29	12	116.75	8	116.00	116.00	4	2,561	0.16%
2019/01/28	17	122.38	0	0.00	119.00	17	2,548	0.67%
2019/01/25	1	122.00	0	0.00	121.00	1	2,541	0.04%
2019/01/24	4	120.50	4	119.88	120.00	0	2,530	0.00%
2019/01/23	4	126.00	2	125.25	121.50	2	2,523	0.08%
2019/01/22	7	121.36	9	121.50	122.00	-2	2,447	-0.08%
2019/01/21	4	120.50	7	121.36	123.00	-3	2,398	-0.13%
2019/01/18	1	115.50	2	115.50	116.00	-1	2,287	-0.04%
2019/01/17	1	109.00	0	0.00	109.00	1	2,205	0.05%
2019/01/16	4	114.63	115	114.60	111.50	-111	2,183	-5.08%	大賣/鉅額交易
2019/01/15	115	112.87	6	111.25	113.00	109	2,081	5.24%	大買/鉅額交易
2019/01/11	2	109.00	0	0.00	106.00	2	2,039	0.10%
2019/01/10	2	109.00	2	110.00	108.00	0	2,042	0.00%
2019/01/09	4	108.63	3	109.17	110.00	1	2,057	0.05%
2019/01/08	9	108.33	6	109.25	108.00	3	2,061	0.15%
2019/01/07	2	107.50	2	108.00	106.50	0	2,039	0.00%
2019/01/04	6	103.75	6	103.83	106.50	0	2,047	0.00%
2019/01/02	4	105.88	4	105.50	105.50	0	2,023	0.00%
2018/12/28	1	107.00	1	105.00	105.00	0	2,026	0.00%
2018/12/27	1	100.00	3	106.00	103.50	-2	1,993	-0.10%
2018/12/26	3	100.00	4	105.75	100.00	-1	1,981	-0.05%
2018/12/25	9	104.17	4	105.13	104.00	5	1,962	0.25%
2018/12/22	1	112.50	0	0.00	113.00	1	1,959	0.05%
2018/12/21	2	108.75	4	110.63	115.50	-2	1,976	-0.10%
2018/12/20	2	107.00	1	107.50	109.00	1	1,969	0.05%
2018/12/18	2	119.00	0	0.00	119.00	2	1,981	0.10%
2018/12/17	1	130.50	2	130.00	125.50	-1	1,959	-0.05%
2018/12/14	3	125.67	0	0.00	126.00	3	1,932	0.16%
2018/12/13	2	128.25	60	129.89	127.00	-58	1,913	-3.03%
2018/12/12	103	131.49	48	130.45	128.00	55	1,841	2.99%	大買/
2018/12/11	0	0.00	1	121.00	120.50	-1	1,772	-0.06%
2018/12/10	2	119.50	1	120.50	119.50	1	1,738	0.06%
2018/12/07	1	114.00	2	117.50	117.00	-1	1,690	-0.06%
2018/12/06	7	115.21	5	115.80	109.50	2	1,628	0.12%
2018/12/05	6	126.17	8	129.19	121.50	-2	1,587	-0.13%
2018/12/04	6	128.17	1	129.00	127.00	5	1,507	0.33%
2018/12/03	6	133.42	3	132.33	134.50	3	1,483	0.20%
2018/11/30	19	123.16	19	121.53	125.00	0	1,424	0.00%
2018/11/29	0	0.00	1	117.00	116.00	-1	1,371	-0.07%
2018/11/28	1	112.00	11	114.95	117.00	-10	1,336	-0.75%
2018/11/27	7	102.94	3	102.00	107.00	4	1,293	0.31%
2018/11/26	0	0.00	10	93.43	97.50	-10	1,283	-0.78%
2018/11/23	8	91.26	3	91.10	89.70	5	1,283	0.39%
2018/11/22	6	95.45	9	93.93	91.00	-3	1,322	-0.23%
2018/11/21	9	91.93	10	92.21	93.80	-1	1,317	-0.08%
2018/11/20	12	91.64	6	90.88	92.00	6	1,333	0.45%
2018/11/19	10	87.05	0	0.00	88.30	10	1,329	0.75%
2018/11/15	10	87.02	10	85.82	85.30	0	1,334	0.00%
2018/11/14	6	86.22	6	84.00	84.00	0	1,321	0.00%
2018/11/12	6	87.77	6	85.60	85.60	0	1,356	0.00%
2018/11/09	6	85.10	8	85.98	85.60	-2	1,362	-0.15%
2018/11/08	3	86.43	3	85.77	85.70	0	1,389	0.00%
2018/11/07	1	84.40	3	84.40	84.80	-2	1,395	-0.14%
2018/11/06	0	0.00	14	84.59	80.00	-14	1,408	-0.99%
2018/11/05	12	80.70	1	79.20	81.30	11	1,435	0.77%
2018/11/02	19	82.42	12	79.27	79.20	7	1,455	0.48%
2018/11/01	2	82.40	2	82.20	81.10	0	1,488	0.00%
2018/10/31	2	77.70	0	0.00	78.50	2	1,548	0.13%
2018/10/25	1	74.60	4	72.08	70.00	-3	1,681	-0.18%
2018/10/24	1	74.20	1	75.30	77.30	0	1,717	0.00%
2018/10/19	0	0.00	1	75.50	79.50	-1	1,855	-0.05%
2018/10/18	0	0.00	5	81.50	80.10	-5	1,841	-0.27%
2018/10/17	7	81.00	7	79.30	81.00	0	1,876	0.00%
2018/10/15	3	87.53	0	0.00	84.50	3	1,872	0.16%
2018/10/12	1	88.90	1	86.90	87.00	0	1,874	0.00%
2018/10/09	1	99.00	0	0.00	98.00	1	1,915	0.05%
2018/10/05	2	111.25	0	0.00	108.00	2	1,984	0.10%
2018/10/02	2	120.25	4	123.25	120.00	-2	1,998	-0.10%
2018/10/01	3	120.67	0	0.00	121.50	3	1,992	0.15%
2018/09/27	0	0.00	1	124.50	118.00	-1	2,042	-0.05%
2018/09/26	7	119.14	62	119.71	117.50	-55	2,021	-2.72%
2018/09/25	61	117.50	0	0.00	117.50	61	2,048	2.98%
2018/09/13	0	0.00	1	104.00	101.50	-1	2,231	-0.04%
2018/09/12	0	0.00	1	102.00	101.00	-1	2,275	-0.04%
2018/09/06	1	120.50	1	121.00	121.00	0	2,396	0.00%
2018/09/03	1	120.00	0	0.00	120.00	1	2,476	0.04%
2018/08/30	2	125.75	3	126.67	129.00	-1	2,494	-0.04%
2018/08/29	2	124.50	2	126.25	124.50	0	2,486	0.00%
2018/08/24	1	124.00	0	0.00	117.50	1	2,452	0.04%
2018/08/22	1	129.50	1	132.00	129.50	0	2,649	0.00%
2018/08/15	7	128.86	7	128.29	132.50	0	2,849	0.00%
2018/08/14	2	135.25	2	137.00	132.00	0	2,817	0.00%
2018/08/13	2	133.25	5	134.20	136.00	-3	2,788	-0.11%
2018/08/10	1	151.00	5	142.00	137.50	-4	2,747	-0.15%
2018/08/09	2	153.25	0	0.00	152.50	2	2,687	0.07%
2018/08/08	1	152.50	9	152.78	157.00	-8	2,663	-0.30%
2018/08/07	8	154.75	8	154.81	152.00	0	2,612	0.00%
2018/08/03	1	145.50	1	147.00	149.00	0	2,532	0.00%
2018/08/01	2	151.50	1	156.00	151.00	1	2,446	0.04%
2018/07/30	0	0.00	1	143.50	147.50	-1	2,317	-0.04%
2018/07/27	23	149.13	24	148.17	143.00	-1	2,275	-0.04%
2018/07/26	7	139.00	0	0.00	142.00	7	2,205	0.32%
2018/07/20	0	0.00	16	128.91	131.00	-16	2,083	-0.77%
2018/07/19	2	135.00	2	137.25	134.50	0	2,057	0.00%
2018/07/18	2	134.75	7	142.21	136.00	-5	2,046	-0.24%
2018/07/17	5	141.20	5	146.10	141.00	0	2,027	0.00%
2018/07/16	1	150.00	5	148.50	149.50	-4	2,011	-0.20%
2018/07/13	10	141.30	1	142.50	139.50	9	1,953	0.46%
2018/07/12	1	134.00	2	136.25	139.00	-1	1,930	-0.05%
2018/07/11	2	132.00	10	136.95	132.50	-8	1,911	-0.42%
2018/07/10	11	132.23	2	132.00	134.00	9	1,887	0.48%
2018/07/09	4	138.00	0	0.00	128.50	4	1,867	0.21%
2018/07/06	8	129.44	0	0.00	133.50	8	1,849	0.43%
2018/07/05	1	130.50	0	0.00	128.00	1	1,811	0.06%
2018/07/03	1	145.00	1	150.50	144.00	0	1,749	0.00%
2018/07/02	0	0.00	8	138.00	139.00	-8	1,665	-0.48%
2018/06/29	6	133.83	0	0.00	131.50	6	1,622	0.37%
2018/06/28	5	136.00	1	136.50	134.00	4	1,588	0.25%
2018/06/27	3	137.17	4	140.00	132.50	-1	1,565	-0.06%
2018/06/26	2	133.00	0	0.00	134.50	2	1,513	0.13%
2018/06/25	4	125.00	14	131.43	124.00	-10	1,471	-0.68%
2018/06/22	4	133.50	4	135.00	134.00	0	1,445	0.00%
2018/06/21	0	0.00	4	137.00	143.00	-4	1,414	-0.28%
2018/06/20	1	134.00	0	0.00	130.00	1	1,368	0.07%
2018/06/19	1	144.50	0	0.00	139.00	1	1,330	0.08%
2018/06/15	2	152.50	6	155.00	154.00	-4	1,312	-0.30%
2018/06/14	7	158.29	1	157.00	161.00	6	1,277	0.47%
2018/06/12	11	157.68	4	164.25	158.00	7	1,249	0.56%
2018/06/11	3	157.00	8	154.63	161.50	-5	1,231	-0.41%
2018/06/08	5	143.00	16	145.59	147.00	-11	1,208	-0.91%
2018/06/07	4	134.88	2	134.00	136.50	2	1,184	0.17%
2018/06/06	2	129.75	8	133.81	135.50	-6	1,170	-0.51%
2018/06/05	28	127.86	19	128.11	128.50	9	1,168	0.77%
2018/06/04	21	136.14	0	0.00	134.00	21	1,162	1.81%
2018/06/01	0	0.00	11	130.14	134.00	-11	1,166	-0.94%
2018/05/31	0	0.00	23	133.50	126.50	-23	1,148	-2.00%
2018/05/30	22	123.86	21	121.02	129.50	1	1,041	0.10%
2018/05/29	21	117.81	53	114.77	118.00	-32	946	-3.38%
2018/05/28	60	104.88	6	107.00	107.50	54	870	6.21%
2018/05/25	0	0.00	5	98.80	97.80	-5	844	-0.59%
2018/05/24	7	96.96	3	97.67	99.90	4	841	0.48%
2018/05/23	2	88.80	0	0.00	91.00	2	818	0.24%
2018/05/21	2	85.10	0	0.00	84.80	2	865	0.23%
2018/05/17	0	0.00	1	85.30	83.50	-1	888	-0.11%
2018/05/08	0	0.00	1	87.00	86.00	-1	1,006	-0.10%
2018/05/03	1	82.90	0	0.00	82.60	1	1,098	0.09%
2018/04/26	1	93.20	1	92.00	89.40	0	1,238	0.00%
2018/04/25	1	92.00	0	0.00	92.10	1	1,232	0.08%
2018/04/23	1	94.60	0	0.00	94.50	1	1,218	0.08%
2018/04/20	0	0.00	1	100.50	99.70	-1	1,201	-0.08%
2018/04/19	1	98.50	5	101.00	102.00	-4	1,170	-0.34%
2018/04/18	0	0.00	10	93.09	94.00	-10	1,137	-0.88%
2018/04/17	0	0.00	8	93.93	91.50	-8	1,134	-0.70%
2018/04/11	0	0.00	1	101.50	99.20	-1	1,120	-0.09%
2018/04/03	1	95.40	0	0.00	95.40	1	1,097	0.09%
2018/04/02	2	97.30	0	0.00	97.10	2	1,093	0.18%
2018/03/30	3	101.00	0	0.00	97.80	3	1,097	0.27%
2018/03/29	10	97.37	0	0.00	97.10	10	1,093	0.91%
2018/03/27	1	102.00	0	0.00	101.00	1	1,084	0.09%
2018/03/26	2	101.50	0	0.00	103.00	2	1,077	0.19%
2018/03/23	10	101.75	0	0.00	101.00	10	1,073	0.93%
2018/03/22	1	107.00	12	107.04	104.50	-11	1,063	-1.03%
2018/03/21	1	106.50	0	0.00	106.00	1	1,039	0.10%
2018/03/20	10	96.88	1	97.00	97.00	9	1,015	0.89%
2018/03/19	0	0.00	3	98.03	98.10	-3	1,009	-0.30%
2018/03/15	2	97.45	2	96.30	95.00	0	984	0.00%
2018/03/13	1	103.50	0	0.00	103.50	1	950	0.11%
2018/03/09	1	103.00	1	106.50	103.00	0	933	0.00%
2018/03/08	3	112.00	22	108.73	108.50	-19	912	-2.08%
2018/03/07	0	0.00	6	109.25	112.00	-6	896	-0.67%
2018/03/06	27	107.44	0	0.00	108.50	27	865	3.12%
2018/03/05	1	107.50	1	109.50	107.00	0	851	0.00%
2018/03/02	1	106.50	1	106.00	111.00	0	834	0.00%
2018/03/01	0	0.00	2	107.75	108.00	-2	811	-0.25%
2018/02/27	2	112.75	0	0.00	111.00	2	795	0.25%
2018/02/26	2	110.50	10	108.45	117.00	-8	754	-1.06%
2018/02/23	1	107.50	28	112.55	114.00	-27	717	-3.76%
2018/02/22	2	101.15	9	94.00	104.00	-7	666	-1.05%
2018/02/21	24	93.97	12	92.80	94.70	12	618	1.94%
2018/02/12	13	87.43	0	0.00	88.50	13	589	2.21%
2018/02/09	0	0.00	16	79.51	84.00	-16	571	-2.80%
2018/02/08	31	87.88	12	85.79	84.70	19	560	3.39%
2018/02/06	17	89.25	4	86.40	89.20	13	520	2.50%
2018/02/05	0	0.00	5	80.66	84.00	-5	484	-1.03%
2018/02/01	0	0.00	2	91.00	90.20	-2	452	-0.44%
2018/01/31	0	0.00	1	96.60	95.80	-1	423	-0.24%
2018/01/30	2	95.25	6	93.07	96.00	-4	388	-1.03%
2018/01/29	0	0.00	1	84.00	88.00	-1	345	-0.29%
2018/01/25	0	0.00	3	83.03	81.90	-3	284	-1.05%
2018/01/24	1	80.10	1	83.70	85.00	0	257	0.00%
2018/01/23	10	76.00	8	78.20	81.00	2	203	0.98%