聚積 (3527)-永豐金券商分點個股進出

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

聚積

(3527)

可現股當沖

股價
93.6
漲跌
▼1.5
漲幅
-1.58%
成交量
73張
產業
上櫃半導體類股
279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

聚積 (3527)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/05/28	0	0.00	1	95.80	95.80	-1	110	-0.90%
2024/05/27	1	94.20	0	0.00	94.50	1	109	0.91%
2024/05/22	0	0.00	0	94.00	94.30	0	114	-0.02%
2024/05/16	1	92.90	1	93.00	93.20	0	134	0.00%
2024/05/14	1	92.30	1	92.80	93.00	0	136	0.00%
2024/05/10	2	91.35	2	92.25	92.60	0	140	0.00%
2024/05/09	0.1	90.50	0.4	90.50	91.10	-0.3	140	-0.23%
2024/05/07	0	94.20	0	0.00	92.90	0	140	0.01%
2024/04/30	0	0.00	350	94.60	94.80	-350	135	-257.76%	大賣/鉅額交易
2024/04/29	0	0.00	1	94.00	94.00	-1	129	-0.77%
2024/04/26	1	92.70	0	0.00	92.00	1	129	0.77%
2024/04/19	0.3	89.42	0	92.00	90.10	0.3	144	0.18%
2024/04/17	0	93.43	0	0.00	92.90	0	146	0.01%
2024/04/16	1	94.29	1	92.70	91.40	0	146	0.00%
2024/04/15	0	94.60	0	0.00	94.80	0	144	0.00%
2024/04/12	0	96.63	1	97.30	95.50	-1	146	-0.68%
2024/04/11	1.1	96.73	1	96.50	96.50	0.1	147	0.07%
2024/04/10	0	97.30	1	97.50	97.50	-1	148	-0.67%
2024/04/09	0	97.80	4	97.78	96.00	-4	149	-2.68%
2024/04/08	2	94.80	0	0.00	93.60	2	146	1.37%
2024/04/03	0	0.00	1	95.20	95.30	-1	148	-0.68%
2024/04/02	0	99.30	0	0.00	96.20	0	148	0.00%
2024/04/01	0	98.40	20	97.09	96.30	-20	152	-13.11%
2024/03/29	0	96.80	0	0.00	96.80	0	153	0.00%
2024/03/28	0	97.43	1	96.10	96.10	-1	153	-0.65%
2024/03/27	1	96.50	1	96.60	96.30	0	154	0.00%
2024/03/25	0	97.80	0	0.00	97.40	0	148	0.00%
2024/03/22	0	0.00	1	96.80	96.50	-1	152	-0.66%
2024/03/21	0	0.00	2	95.60	95.60	-2	158	-1.26%
2024/03/20	1	96.10	0	0.00	96.00	1	165	0.60%
2024/03/19	0	97.43	1	96.00	95.50	-1	176	-0.57%
2024/03/18	0	95.93	0	0.00	95.50	0	188	0.00%
2024/03/14	0	0.00	2	96.10	96.10	-2	249	-0.80%
2024/03/11	0	98.20	1	97.50	97.60	-1	310	-0.32%
2024/03/08	0	0.00	4	98.29	97.50	-4	322	-1.23%
2024/03/07	2	100.75	1.8	101.00	100.50	0.3	321	0.08%
2024/03/06	0	103.00	3.5	102.33	102.50	-3.5	323	-1.09%
2024/03/05	0	105.80	0	0.00	103.50	0	323	0.00%
2024/03/04	0	106.50	2	104.50	105.00	-2	323	-0.62%
2024/03/01	0	107.50	0	0.00	107.50	0	323	0.00%
2024/02/29	0	109.00	0	0.00	108.50	0	324	0.00%
2024/02/27	0	110.06	0	0.00	107.50	0	329	0.00%
2024/02/26	0	109.50	0	0.00	109.50	0	335	0.00%
2024/02/23	1.1	108.59	3.6	107.28	107.00	-2.5	333	-0.74%
2024/02/22	2	109.25	1	111.50	109.50	1	332	0.30%
2024/02/21	3	108.17	1	108.00	108.00	2	329	0.61%
2024/02/20	2.1	108.48	9.4	107.95	107.00	-7.3	328	-2.23%
2024/02/19	19.5	106.71	5.9	107.81	107.50	13.6	324	4.18%
2024/02/16	1.8	102.25	0	0.00	102.50	1.8	316	0.58%
2024/02/15	2.1	101.97	0	0.00	102.00	2.1	315	0.67%
2024/02/05	1	99.80	1	99.50	99.50	0	315	0.00%
2024/02/02	0	0.00	3	101.50	101.50	-3	316	-0.95%
2024/01/31	0	102.00	2	101.50	101.00	-2	319	-0.63%
2024/01/30	2.9	103.16	0	0.00	101.00	2.9	319	0.92%
2024/01/29	2	103.50	0	0.00	103.00	2	320	0.62%
2024/01/25	0	104.00	0	0.00	102.00	0	320	0.00%
2024/01/23	0	0.00	2	102.00	102.50	-2	321	-0.62%
2024/01/19	0.2	101.00	0	0.00	101.00	0.2	323	0.05%
2024/01/18	3	102.00	1	101.00	101.00	2	322	0.62%
2024/01/17	0	0.00	7	100.71	100.50	-7	315	-2.22%
2024/01/15	0	0.00	2.1	105.00	106.00	-2.1	313	-0.68%
2024/01/09	1	109.51	2	108.50	108.50	-1	331	-0.30%
2024/01/08	1	110.00	0	0.00	110.00	1	331	0.30%
2024/01/03	0	0.00	1.2	107.56	107.50	-1.2	327	-0.37%
2024/01/02	0.3	109.00	0	0.00	108.50	0.3	325	0.09%
2023/12/29	0	0.00	1	107.00	110.50	-1	324	-0.31%
2023/12/22	0	0.00	1	105.50	106.50	-1	311	-0.32%
2023/12/21	1	106.50	2	105.50	105.00	-1	309	-0.32%
2023/12/20	1	106.50	1	107.50	107.00	0	307	0.00%
2023/12/19	1	106.50	12.7	106.68	106.00	-11.7	304	-3.82%
2023/12/18	1	112.50	2	109.75	109.50	-1	299	-0.33%
2023/12/15	3	112.69	2	113.75	112.50	1	292	0.35%
2023/12/14	2.6	114.29	7	112.86	113.50	-4.4	284	-1.54%
2023/12/13	23.9	116.45	5	116.20	114.50	18.9	273	6.90%
2023/12/12	38	117.67	1	115.50	115.00	37	260	14.18%
2023/12/11	7	117.07	17	118.65	115.00	-10	230	-4.34%
2023/12/08	32.6	117.91	17.5	118.11	118.00	15.2	199	7.61%
2023/12/07	0	0.00	0.1	108.39	108.50	-0.1	144	-0.08%
2023/12/05	2.4	110.52	3.2	110.06	109.00	-0.8	134	-0.62%
2023/11/29	0	0.00	0	105.00	104.00	0	114	-0.04%
2023/11/28	0	102.00	0	105.00	105.50	0	112	-0.01%
2023/11/27	0	102.50	1	102.00	101.00	-1	109	-0.91%
2023/11/20	2	102.00	0	0.00	102.00	2	93	2.14%
2023/11/17	1	98.10	1	99.10	98.60	0	92	0.00%
2023/11/15	1	96.60	1	97.70	97.40	0	91	0.00%
2023/11/10	0	97.00	0	0.00	97.10	0	89	0.04%
2023/11/09	0.1	101.50	0	0.00	101.00	0.1	85	0.06%
2023/11/08	0.1	101.50	0	0.00	104.00	0.1	84	0.06%
2023/10/31	0	0.00	0.1	100.00	100.00	-0.1	80	-0.11%
2023/10/24	0	0.00	1	100.50	100.00	-1	80	-1.24%
2023/10/23	0	100.00	0	0.00	100.50	0	81	0.00%
2023/10/17	1	102.00	0	0.00	99.80	1	78	1.28%
2023/10/05	0	93.80	0	0.00	92.60	0	85	0.00%
2023/09/26	0	92.60	0	0.00	91.50	0	96	0.00%
2023/09/25	1	92.81	1	92.60	92.60	0	98	0.01%
2023/09/11	1	93.00	1	94.10	92.30	0	121	0.00%
2023/09/06	0	94.10	0	0.00	94.10	0	127	0.00%
2023/09/05	1	94.30	1	94.30	94.30	0	129	0.00%
2023/09/01	0	94.00	0	0.00	91.60	0	132	0.00%
2023/08/31	0	92.00	0	0.00	91.50	0	132	0.00%
2023/08/30	1	90.30	1	90.90	91.80	0	135	0.00%
2023/08/28	0	0.00	3.2	89.09	89.90	-3.2	138	-2.33%
2023/08/25	0	88.80	0	0.00	88.30	0	138	0.00%
2023/08/24	2	89.10	1	89.30	88.70	1	139	0.72%
2023/08/23	7	89.80	0	0.00	89.10	7	140	4.99%
2023/08/22	0	90.00	0	0.00	89.70	0	142	0.00%
2023/08/10	1	92.00	0	0.00	92.00	1	147	0.68%
2023/08/04	0	0.00	1	96.90	95.30	-1	154	-0.65%
2023/08/01	1	96.40	0	0.00	96.50	1	155	0.64%
2023/07/25	1	93.10	0	0.00	93.60	1	153	0.65%
2023/07/24	0.1	95.63	1	94.70	93.90	-0.9	153	-0.57%
2023/07/21	0	97.00	0	0.00	96.60	0	153	0.00%
2023/07/19	0	100.00	0	0.00	99.10	0	153	0.00%
2023/07/18	0	101.00	0	0.00	99.40	0	157	0.02%
2023/07/17	0	101.00	0	0.00	100.50	0	162	0.01%
2023/07/12	1	103.99	1	103.00	99.10	0	202	0.00%
2023/06/27	0	103.00	0	106.00	103.00	0	200	0.00%
2023/06/26	0.2	106.00	1	105.00	105.00	-0.8	205	-0.41%
2023/06/21	1	108.00	0	0.00	107.50	1	228	0.44%
2023/06/20	0	110.50	0	0.00	108.50	0	228	0.00%
2023/06/13	0	0.00	1	110.50	110.00	-1	230	-0.43%
2023/06/12	1	108.00	1	108.00	108.50	0	230	0.00%
2023/06/09	0	0.00	2	108.25	108.50	-2	229	-0.87%
2023/06/05	2	111.75	0	0.00	110.50	2	244	0.82%
2023/06/02	0	109.00	0	0.00	108.50	0	244	0.00%
2023/05/31	0	0.00	0	108.00	108.00	0	247	0.00%
2023/05/29	0	0.00	1	108.50	108.00	-1	250	-0.40%
2023/05/26	2.1	106.54	0	0.00	107.00	2.1	253	0.81%
2023/05/22	1	107.00	0	0.00	106.50	1	288	0.35%
2023/05/18	2	107.50	0	0.00	106.50	2	292	0.68%
2023/05/15	0.1	104.00	0	0.00	102.50	0.1	301	0.03%
2023/05/11	0.1	105.00	3	103.00	103.00	-2.9	323	-0.90%
2023/05/04	0	113.00	0	0.00	112.00	0	336	0.00%
2023/05/03	1	113.00	0	0.00	113.00	1	339	0.29%
2023/04/27	0	112.50	0	0.00	111.50	0	343	0.00%
2023/04/25	0	115.25	1	113.00	112.00	-1	339	-0.29%
2023/04/24	0	115.83	0	0.00	116.00	0	336	0.00%
2023/04/21	0	117.50	2	116.50	116.00	-2	336	-0.59%
2023/04/19	1	126.00	12	123.63	122.00	-11	330	-3.33%
2023/04/18	17.1	128.00	9	127.67	127.00	8.1	319	2.52%
2023/04/17	2	121.99	0	120.00	122.50	2	288	0.69%
2023/04/14	0	120.00	1	119.99	120.00	-1	287	-0.35%
2023/04/13	0	0.00	2	119.00	119.00	-2	286	-0.70%
2023/04/12	0	122.00	1	120.50	120.50	-1	285	-0.35%
2023/04/11	0	120.88	0.1	121.00	120.50	-0.1	283	-0.03%
2023/04/10	0	122.50	0	0.00	121.00	0	280	0.00%
2023/04/07	1	122.00	0	0.00	121.00	1	281	0.36%
2023/03/30	1	121.50	2	121.00	122.00	-1	277	-0.36%
2023/03/29	0	119.50	2	120.50	119.50	-2	277	-0.72%
2023/03/28	0.1	120.50	0	0.00	120.00	0.1	278	0.02%
2023/03/27	1	122.00	0	0.00	121.00	1	275	0.36%
2023/03/24	5.1	123.61	2	123.25	122.50	3.1	271	1.14%
2023/03/23	1.1	118.50	0	0.00	118.50	1.1	248	0.44%
2023/03/22	0.2	118.74	0	0.00	119.00	0.2	247	0.08%
2023/03/20	0	117.67	0	0.00	117.00	0	243	0.00%
2023/03/17	0	0.00	1	115.00	115.50	-1	243	-0.41%
2023/03/16	1	115.00	0	0.00	112.00	1	245	0.41%
2023/03/14	0.1	115.03	0	0.00	114.00	0.1	258	0.04%
2023/03/13	0	0.00	0.2	115.00	115.50	-0.2	273	-0.09%
2023/03/10	3	117.67	2	119.75	117.50	1	285	0.35%
2023/03/09	0	119.00	1	122.50	118.00	-1	284	-0.35%
2023/03/08	2	120.00	3	118.67	119.00	-1	279	-0.36%
2023/03/07	1	117.50	0	0.00	117.50	1	275	0.36%
2023/03/06	1	118.50	0	0.00	118.00	1	273	0.37%
2023/03/03	4	117.12	0	0.00	117.00	4	279	1.43%
2023/03/02	0	115.50	0	0.00	114.00	0	283	0.00%
2023/03/01	0	114.25	0	0.00	114.50	0	282	0.00%
2023/02/24	0	119.00	2	116.00	116.00	-2	280	-0.71%
2023/02/23	0	0.00	12	118.83	119.00	-12	277	-4.33%
2023/02/22	1	118.50	9	119.06	118.00	-8	274	-2.91%
2023/02/21	9	122.17	1	123.00	123.50	8	259	3.08%
2023/02/20	0	0.00	0	117.50	117.50	0	243	-0.01%
2023/02/17	8	115.25	1	115.50	115.50	7	245	2.85%
2023/02/16	4	116.00	0	0.00	116.50	4	246	1.62%
2023/02/15	0	116.00	12	115.54	116.00	-12	246	-4.87%
2023/02/14	13	116.58	0	0.00	117.00	13	245	5.30%
2023/02/13	0	112.50	0	0.00	112.50	0	240	0.00%
2023/02/10	1	117.00	6	116.08	114.50	-5	240	-2.08%
2023/02/09	3	119.67	0	0.00	117.00	3	234	1.28%
2023/02/07	2	113.75	0	0.00	113.00	2	213	0.94%
2023/02/06	0	0.00	8	111.69	113.00	-8	212	-3.77%
2023/02/03	10	116.90	0	0.00	116.00	10	211	4.73%
2023/02/02	1	116.00	3	115.00	114.50	-2	208	-0.96%
2023/02/01	1	112.50	3	111.17	112.00	-2	206	-0.97%
2023/01/31	3	110.17	0	0.00	110.50	3	204	1.47%
2023/01/30	4	109.00	1	108.50	109.00	3	202	1.48%
2023/01/17	0	0.00	1	104.50	104.50	-1	199	-0.50%
2023/01/16	0	103.50	0	0.00	103.00	0	202	0.00%
2023/01/13	0	0.00	1	102.50	102.50	-1	203	-0.49%
2023/01/12	0	0.00	9	105.61	104.50	-9	203	-4.42%
2023/01/10	1	106.50	7	107.07	107.00	-6	201	-2.97%
2023/01/09	16	106.25	0	0.00	108.50	16	202	7.92%
2022/12/28	0	100.00	1	98.60	98.50	-1	213	-0.47%
2022/12/27	0	102.00	0	0.00	101.50	0	214	0.00%
2022/12/20	3	101.67	0	0.00	100.00	3	226	1.33%
2022/12/14	0	0.00	8	110.50	110.50	-8	232	-3.44%
2022/12/13	0	0.00	3	109.33	108.00	-3	233	-1.29%
2022/12/12	0	0.00	0	108.50	109.00	0	234	0.00%
2022/12/09	2	109.50	1	109.50	109.00	1	236	0.42%
2022/12/08	4	113.25	4	112.63	112.00	0	237	0.00%
2022/12/07	5	117.10	1	116.50	113.50	4	239	1.67%
2022/12/06	0	0.00	6	116.00	118.00	-6	234	-2.55%
2022/12/05	3	117.83	7.2	118.34	118.50	-4.2	231	-1.83%
2022/12/02	12	113.00	2.7	111.94	115.00	9.3	221	4.20%
2022/11/30	0	0.00	1	104.50	104.50	-1	221	-0.45%
2022/11/29	7	102.71	0	0.00	102.50	7	233	3.00%
2022/11/25	2	108.50	1	104.00	103.00	1	288	0.35%
2022/11/24	3	107.16	0	0.00	106.50	3	285	1.05%
2022/11/22	0	103.50	0	0.00	102.00	0	291	0.00%
2022/11/18	0	107.50	8	103.50	102.00	-8	305	-2.62%
2022/11/15	0	101.50	4	105.00	104.50	-4	328	-1.22%
2022/11/11	12	102.33	0	0.00	102.00	12	397	3.02%
2022/11/09	0	0.00	1	99.50	99.70	-1	446	-0.22%
2022/11/08	0	99.80	0	0.00	96.70	0	458	0.00%
2022/11/03	0	95.00	0	0.00	95.80	0	514	0.00%
2022/10/31	0	89.90	0	0.00	91.70	0	532	0.00%
2022/10/28	0	88.30	0	0.00	88.00	0	534	0.01%
2022/10/26	0	89.60	0	0.00	89.00	0	539	0.00%
2022/10/25	0	93.00	4	91.50	91.90	-4	543	-0.74%
2022/10/24	0	0.00	1	94.20	93.00	-1	554	-0.18%
2022/10/21	0	92.20	3	90.97	90.50	-3	555	-0.54%
2022/10/20	0	0.00	8	92.29	92.30	-8	557	-1.44%
2022/10/17	0	0.00	8	92.25	92.40	-8	562	-1.42%
2022/10/14	0	0.00	16	91.07	91.10	-16	564	-2.84%
2022/10/13	0.1	89.72	1	85.80	85.80	-1	565	-0.17%
2022/10/12	14	91.97	0	0.00	92.00	14	560	2.50%
2022/10/11	12	93.25	10	93.23	93.00	2	560	0.36%
2022/10/07	1	98.60	3	99.57	98.60	-2	560	-0.36%
2022/10/05	2	102.25	5	100.50	100.50	-3	562	-0.53%
2022/10/04	1	98.30	1	97.70	98.80	0	565	0.00%
2022/09/30	0	0.00	1	93.00	94.50	-1	594	-0.17%
2022/09/29	5	92.76	0	0.00	92.00	5	595	0.84%
2022/09/28	5	95.98	10	93.44	92.60	-5	599	-0.83%
2022/09/27	6.1	97.09	5	97.10	98.20	1.1	598	0.19%
2022/09/26	1	96.90	39	99.30	97.10	-38	605	-6.28%
2022/09/23	11	103.86	2	105.00	103.50	9	609	1.48%
2022/09/22	4	104.00	2	105.75	105.50	2	612	0.33%
2022/09/21	7.1	104.93	2	105.25	105.50	5.1	614	0.83%
2022/09/20	4	105.50	0	0.00	105.00	4	617	0.65%
2022/09/19	2	105.50	1	105.50	106.00	1	618	0.16%
2022/09/16	0	0.00	1	106.00	106.50	-1	618	-0.16%
2022/09/15	10	111.00	18	108.50	108.00	-8	620	-1.29%
2022/09/14	5.1	108.30	0	0.00	109.00	5.1	624	0.82%
2022/09/13	8	110.50	6	112.25	110.50	2	624	0.32%
2022/09/12	0	0.00	1	112.50	112.50	-1	628	-0.16%
2022/09/08	4	107.75	0	0.00	111.50	4	638	0.63%
2022/09/07	1.1	108.45	1	109.50	109.50	0.1	638	0.02%
2022/09/06	1.3	115.15	4	113.13	111.00	-2.7	636	-0.42%
2022/09/05	0.2	117.46	15	118.30	117.00	-14.8	630	-2.34%
2022/09/02	23	125.15	19	122.68	121.50	4	621	0.64%
2022/09/01	20	123.50	12.3	120.59	123.00	7.7	596	1.29%
2022/08/31	9	117.89	0	0.00	118.00	9	576	1.56%
2022/08/30	2	115.50	8	115.94	116.00	-6	591	-1.01%
2022/08/29	12.3	114.17	42	114.54	114.00	-29.7	592	-5.01%
2022/08/26	2	121.50	4.1	120.88	121.00	-2.1	591	-0.35%
2022/08/25	40	122.75	0	0.00	120.50	40	595	6.72%
2022/08/24	1	119.50	3	118.67	118.00	-2	595	-0.34%
2022/08/23	0	119.50	0	0.00	120.50	0	603	0.00%
2022/08/22	0	0.00	2	123.50	121.50	-2	613	-0.33%
2022/08/19	40	129.70	40	128.26	126.00	0	613	0.00%
2022/08/18	2	127.50	16	126.56	123.50	-14	579	-2.41%
2022/08/17	75	125.47	43	126.65	129.00	32	548	5.84%
2022/08/16	7	118.64	100	119.68	118.50	-93	518	-17.92%
2022/08/15	1	123.00	3	122.50	122.00	-2	516	-0.39%
2022/08/12	12	115.96	3.1	119.13	119.00	8.9	508	1.75%
2022/08/11	120.1	116.90	13	116.88	117.00	107.1	492	21.74%	大買/鉅額交易
2022/08/10	1	103.50	1	107.00	106.50	0	480	0.00%
2022/08/09	0	104.00	0	0.00	104.50	0	491	0.00%
2022/08/08	1	103.51	14	103.11	103.50	-13	507	-2.56%
2022/08/05	0	0.00	9	113.50	113.50	-9	506	-1.78%
2022/08/03	20	112.00	0	0.00	111.00	20	528	3.78%
2022/08/02	0	0.00	1	113.00	114.00	-1	560	-0.18%
2022/08/01	1	119.00	5	119.00	118.00	-4	564	-0.71%
2022/07/29	1	115.00	3	120.17	120.50	-2	565	-0.35%
2022/07/28	0	0.00	13	115.00	114.50	-13	578	-2.25%
2022/07/27	13	113.96	0	0.00	114.00	13	592	2.19%
2022/07/26	10	110.70	0	0.00	110.00	10	602	1.66%
2022/07/25	3	111.67	0	0.00	114.00	3	634	0.47%
2022/07/21	2	115.25	0	0.00	116.00	2	650	0.31%
2022/07/14	0	100.50	0	0.00	106.50	0	659	0.00%
2022/07/12	0.2	104.78	1	101.00	100.50	-0.8	658	-0.13%
2022/07/08	19	100.26	18	100.67	103.00	1	646	0.16%
2022/07/06	0	0.00	0	111.00	106.00	0	633	0.00%
2022/07/05	0.1	116.05	1.1	115.65	118.00	-1.1	635	-0.17%
2022/07/04	1.1	114.12	2	111.00	115.00	-0.9	630	-0.14%
2022/06/30	1	120.00	0	0.00	120.00	1	617	0.16%
2022/06/29	0.1	124.00	1	124.50	124.50	-1	612	-0.16%
2022/06/28	1	123.50	0	0.00	123.50	1	611	0.16%
2022/06/27	1	130.00	0	0.00	129.50	1	611	0.16%
2022/06/24	0	0.00	4	125.88	126.00	-4	612	-0.65%
2022/06/23	2	123.50	0	0.00	123.50	2	616	0.32%
2022/06/22	4.1	125.49	0	0.00	125.00	4.1	615	0.67%
2022/06/21	2	130.75	2	132.75	133.50	0	609	0.00%
2022/06/20	3	129.67	0	0.00	127.00	3	609	0.49%
2022/06/16	0	0.00	2	142.50	142.50	-2	592	-0.34%
2022/06/15	2	146.75	0	0.00	144.50	2	592	0.34%
2022/06/14	0	0.00	1	145.50	146.50	-1	591	-0.17%
2022/06/13	0	149.50	0	0.00	148.00	0	589	0.00%
2022/06/10	3.1	151.52	2	151.51	152.00	1.1	602	0.18%
2022/06/09	2	155.00	2	155.00	154.50	0	599	0.00%
2022/06/08	2	158.73	5	156.00	155.50	-3	597	-0.50%
2022/06/07	0	0.00	1	163.50	163.50	-1	580	-0.17%
2022/06/06	2	165.00	2	164.75	165.00	0	580	0.00%
2022/06/02	2	169.00	0	0.00	169.00	2	582	0.34%
2022/06/01	4	170.00	11	167.41	169.50	-7	585	-1.20%
2022/05/31	0	0.00	8	167.31	167.00	-8	583	-1.37%
2022/05/30	2	167.22	2	166.00	168.00	0	575	0.01%
2022/05/27	17	163.76	0	0.00	163.00	17	564	3.01%
2022/05/24	0.1	155.00	17	154.79	152.50	-17	571	-2.97%
2022/05/23	0.1	159.00	5	159.10	157.00	-5	570	-0.87%
2022/05/20	0	0.00	1	162.00	163.00	-1	576	-0.17%
2022/05/19	0	0.00	0.1	162.00	162.50	-0.1	594	-0.02%
2022/05/18	1	167.34	6	163.42	163.00	-5	598	-0.83%
2022/05/17	14	163.93	2	163.25	165.00	12	611	1.96%
2022/05/16	0	162.00	7	164.00	161.00	-7	637	-1.10%
2022/05/13	12	159.46	3	159.67	160.00	9	623	1.44%
2022/05/12	2	153.50	16	156.75	153.50	-14	618	-2.26%
2022/05/11	22	160.47	7	156.43	160.00	15	614	2.44%
2022/05/10	12	159.71	1	161.00	158.50	11	606	1.82%
2022/05/09	0	150.10	3	150.50	148.50	-3	584	-0.51%
2022/05/06	0	0.00	4	154.25	154.50	-4	582	-0.69%
2022/05/05	5	157.50	11	158.50	155.50	-6	578	-1.04%
2022/05/04	12	157.79	1	153.50	152.50	11	560	1.96%
2022/05/03	2	155.00	0	0.00	153.00	2	548	0.36%
2022/04/29	5.1	153.31	22	150.84	153.00	-16.9	547	-3.09%
2022/04/28	19	145.50	0	0.00	145.50	19	531	3.57%
2022/04/27	0	0.00	2	134.50	132.50	-2	554	-0.36%
2022/04/26	0	0.00	0	141.00	139.00	0	551	0.00%
2022/04/25	0	0.00	1	140.50	140.50	-1	560	-0.18%
2022/04/22	1	150.50	0	0.00	150.50	1	563	0.18%
2022/04/20	0.1	152.00	0	0.00	151.50	0.1	604	0.02%
2022/04/18	0	0.00	1	152.50	151.00	-1	663	-0.15%
2022/04/15	0	154.00	0	0.00	151.00	0	669	0.00%
2022/04/13	0	160.00	0	0.00	156.00	0	696	0.00%
2022/04/11	0	156.25	0	0.00	153.50	0	694	0.00%
2022/03/30	0	164.50	0	0.00	164.00	0	709	0.00%
2022/03/29	0	165.00	0	0.00	164.00	0	709	0.00%
2022/03/28	0	160.00	0	0.00	159.50	0	710	0.00%
2022/03/22	0	163.50	0	0.00	163.00	0	722	0.00%
2022/03/21	1	162.50	0	0.00	163.00	1	728	0.14%
2022/03/18	5	161.00	0	0.00	161.00	5	733	0.68%
2022/03/17	1	157.50	0	0.00	157.50	1	751	0.13%
2022/03/16	0	0.00	1	155.50	152.50	-1	757	-0.13%
2022/03/15	2.4	159.06	2	154.25	152.00	0.4	805	0.04%
2022/03/14	1	168.50	0	0.00	166.00	1	831	0.12%
2022/03/10	0	171.50	0	0.00	168.50	0	853	0.00%
2022/03/09	0	0.00	2	169.50	167.00	-2	866	-0.23%
2022/03/08	3.1	166.16	1	167.50	165.00	2.1	877	0.24%
2022/03/07	1	169.00	1	171.00	170.00	0	878	0.00%
2022/03/04	1	177.50	2	178.50	178.50	-1	876	-0.11%
2022/03/03	0	185.00	2	185.75	183.50	-2	886	-0.23%
2022/03/02	0	0.00	50	181.52	186.00	-50	900	-5.55%
2022/03/01	3	184.00	0	0.00	183.50	3	908	0.33%
2022/02/25	0.2	181.00	3	179.00	178.50	-2.8	943	-0.30%
2022/02/24	3	176.00	7.4	180.96	176.00	-4.4	1,006	-0.44%
2022/02/23	0	0.00	10	185.35	187.50	-10	1,001	-1.00%
2022/02/22	3	182.50	9	189.17	182.50	-6	1,014	-0.59%
2022/02/21	9	195.06	2	194.50	192.50	7	1,024	0.68%
2022/02/18	61.1	188.90	5	187.70	191.50	56.1	1,035	5.42%
2022/02/17	0.1	187.56	0	0.00	191.50	0.1	1,048	0.01%
2022/02/16	53	191.54	3	192.00	192.00	50	1,057	4.73%
2022/02/15	57	180.89	0	0.00	181.00	57	1,036	5.50%
2022/02/11	2	184.75	0	0.00	182.00	2	1,069	0.19%
2022/02/10	0	0.00	28	179.61	180.00	-28	1,086	-2.58%
2022/02/09	8	182.13	0	0.00	181.50	8	1,116	0.72%
2022/02/08	13	174.15	2	174.00	176.50	11	1,205	0.91%
2022/02/07	0	169.50	0	0.00	169.50	0	1,237	0.00%
2022/01/26	2.1	167.31	1	168.00	167.00	1.1	1,258	0.09%
2022/01/25	4	169.25	0	0.00	168.50	4	1,317	0.30%
2022/01/24	1	167.50	2	170.50	173.50	-1	1,390	-0.07%
2022/01/21	2	178.25	3	178.33	175.00	-1	1,452	-0.07%
2022/01/20	24	182.54	1	182.00	183.50	23	1,554	1.48%
2022/01/18	0	0.00	1	180.50	177.50	-1	1,644	-0.06%
2022/01/17	3	180.67	1	177.00	181.50	2	1,754	0.11%
2022/01/14	1.2	181.67	1	177.50	177.00	0.2	1,847	0.01%
2022/01/13	4	181.00	1	178.00	181.00	3	1,911	0.16%
2022/01/12	0	0.00	7	181.07	181.00	-7	1,947	-0.36%
2022/01/11	2	173.00	1	177.00	171.50	1	1,938	0.05%
2022/01/10	0	0.00	1	175.45	173.50	-1	1,953	-0.05%
2022/01/07	0.2	172.00	0.1	167.50	173.00	0.1	2,002	0.00%
2022/01/06	3	171.50	2	173.50	170.50	1	2,014	0.05%
2022/01/05	0	179.00	0	0.00	177.00	0	2,036	0.00%
2022/01/04	0	180.00	0	0.00	178.50	0	2,066	0.00%
2022/01/03	1	181.00	1	182.50	182.00	0	2,119	0.00%
2021/12/30	0	0.00	21	180.14	182.00	-21	2,176	-0.96%
2021/12/29	1	182.00	1	182.00	181.00	0	2,259	0.00%
2021/12/28	1.1	175.73	3	177.83	178.50	-1.9	2,370	-0.08%
2021/12/24	10	184.50	0	0.00	182.50	10	2,511	0.40%
2021/12/23	0	0.00	1	185.50	185.50	-1	2,606	-0.04%
2021/12/22	10	185.50	1	184.00	183.50	9	2,713	0.33%
2021/12/21	0	186.50	0	0.00	186.00	0	2,818	0.00%
2021/12/17	2	183.50	1	189.00	185.00	1	3,010	0.03%
2021/12/16	0	192.00	2	189.75	190.00	-2	3,086	-0.06%
2021/12/15	0	0.00	1	186.50	187.00	-1	3,218	-0.03%
2021/12/14	1.1	182.57	3	184.00	183.50	-2	3,344	-0.06%
2021/12/13	1	184.00	23	183.74	186.50	-22	3,428	-0.64%
2021/12/10	1	191.53	2	192.25	192.00	-1	3,488	-0.03%
2021/12/09	11.2	198.84	16	203.63	195.50	-4.8	3,558	-0.13%
2021/12/08	31	208.76	3	208.50	210.00	28	3,617	0.77%
2021/12/07	1	202.98	0	0.00	199.00	1	3,663	0.03%
2021/12/06	0	0.00	4	200.63	200.50	-4	3,660	-0.11%
2021/12/03	12	201.75	0	0.00	201.50	12	3,662	0.33%
2021/12/02	0.1	197.00	6	197.67	193.50	-5.9	3,659	-0.16%
2021/12/01	4	199.25	0	0.00	200.00	4	3,654	0.11%
2021/11/30	2	195.50	11	195.09	195.00	-9	3,648	-0.25%
2021/11/29	8	192.44	8	193.13	193.00	0	3,647	0.00%
2021/11/26	9	188.06	13	188.69	188.00	-4	3,640	-0.11%
2021/11/25	1	196.00	13	196.19	193.00	-12	3,631	-0.33%
2021/11/24	5	199.70	20	199.13	196.00	-15	3,627	-0.41%
2021/11/23	31	210.13	16	208.84	203.50	15	3,607	0.42%
2021/11/22	0	0.00	5	201.80	201.50	-5	3,565	-0.14%
2021/11/19	3	199.68	19	199.95	200.00	-16	3,605	-0.44%
2021/11/18	9	203.72	8	204.69	198.50	1	3,628	0.03%
2021/11/17	18.1	205.94	12	201.08	207.00	6.1	3,781	0.16%
2021/11/16	8	203.25	8	200.94	202.00	0	4,062	0.00%
2021/11/15	18	198.94	1	195.00	200.00	17	4,294	0.40%
2021/11/11	3	190.33	0	0.00	188.50	3	4,543	0.07%
2021/11/10	0	0.00	1	192.00	192.50	-1	4,644	-0.02%
2021/11/09	0	0.00	10	186.45	186.00	-10	4,729	-0.21%
2021/11/08	10	188.80	9	189.94	187.50	1	4,756	0.02%
2021/11/05	9.1	193.44	28	193.57	192.00	-18.9	4,818	-0.39%
2021/11/04	22	217.11	4	216.63	213.00	18	4,831	0.37%
2021/11/03	7.1	212.57	9	214.00	212.50	-2	4,853	-0.04%
2021/11/02	4	209.50	40	211.49	214.50	-36	4,846	-0.74%
2021/11/01	44	228.03	12	219.67	225.00	32	4,794	0.67%
2021/10/29	14	217.64	21	216.79	215.50	-7	4,742	-0.15%
2021/10/28	18	221.92	4	221.13	219.50	14	4,724	0.30%
2021/10/27	5	213.50	7	211.50	209.50	-2	4,670	-0.04%
2021/10/26	6	209.50	6	214.09	205.00	0	4,642	0.00%
2021/10/25	14	222.21	39.1	221.22	215.00	-25.1	4,614	-0.54%
2021/10/22	50	215.28	24	204.81	220.50	26	4,555	0.57%
2021/10/21	17	201.65	3	198.17	200.50	14	4,495	0.31%
2021/10/20	3	192.67	15	192.23	194.00	-12	4,477	-0.27%
2021/10/19	16	187.47	2	182.29	189.00	14	4,533	0.31%
2021/10/18	2	186.25	3	182.17	179.00	-1	4,562	-0.02%
2021/10/15	11	185.64	3	186.00	183.00	8	4,594	0.17%
2021/10/14	0	0.00	1	175.03	179.00	-1	4,574	-0.02%
2021/10/13	2	178.25	1	182.00	177.50	1	4,600	0.02%
2021/10/12	1	177.00	0	177.50	177.50	1	4,614	0.02%
2021/10/08	1	177.00	3	179.17	181.00	-2	4,690	-0.04%
2021/10/07	3	186.17	4	183.25	185.00	-1	4,743	-0.02%
2021/10/06	8	180.25	5	177.80	174.00	3	4,755	0.06%
2021/10/05	5	188.40	16	170.72	189.00	-11	4,786	-0.23%
2021/10/04	2	176.00	2	181.50	174.00	0	4,818	0.00%
2021/10/01	3.3	180.77	9	181.06	183.50	-5.8	4,823	-0.12%
2021/09/30	2	186.50	3	185.67	183.50	-1	4,822	-0.02%
2021/09/29	2.1	184.15	6	192.26	184.00	-4	4,733	-0.08%
2021/09/28	23.1	210.25	13	205.65	203.00	10.1	4,639	0.22%
2021/09/27	14.1	209.10	11	206.77	206.00	3.1	4,540	0.07%
2021/09/24	10.1	200.33	8	201.13	213.50	2.1	4,459	0.05%
2021/09/23	8	190.63	46	190.93	194.50	-38	4,361	-0.87%
2021/09/22	10.1	200.36	2	194.25	193.50	8.1	4,309	0.19%
2021/09/17	2.1	194.90	11	199.88	195.50	-9	4,172	-0.21%
2021/09/16	14.1	211.51	12	209.25	215.50	2.1	4,042	0.05%
2021/09/15	1.1	217.50	8	214.75	208.50	-6.9	3,954	-0.17%
2021/09/14	1.1	225.25	73	218.16	216.50	-71.9	3,878	-1.85%
2021/09/13	13.1	231.72	13	226.04	225.00	0.1	3,803	0.00%
2021/09/10	2	251.20	39	238.62	230.00	-37	3,697	-1.00%
2021/09/09	3	245.67	0	0.00	255.50	3	3,616	0.08%
2021/09/08	0.1	240.00	9	236.78	239.00	-9	3,619	-0.25%
2021/09/07	0.1	245.00	12	244.50	247.00	-12	3,612	-0.33%
2021/09/06	0	265.00	1	268.00	257.00	-1	3,606	-0.03%
2021/09/03	0.1	275.50	0	0.00	275.50	0.1	3,601	0.00%
2021/09/02	8	269.50	0	0.00	265.00	8	3,602	0.22%
2021/09/01	2	270.00	0.4	269.50	270.50	1.7	3,606	0.05%
2021/08/30	5.2	241.55	0	238.50	245.50	5.2	3,641	0.14%
2021/08/27	15	239.53	65	232.18	231.50	-50	3,633	-1.38%
2021/08/26	0.2	248.67	20	249.97	251.00	-19.9	3,616	-0.55%
2021/08/25	4	264.98	11.1	261.58	265.00	-7	3,593	-0.20%
2021/08/24	5.1	245.85	36.2	247.19	249.00	-31.2	3,551	-0.88%
2021/08/23	142.2	223.28	20.4	227.94	226.50	121.9	3,508	3.47%	大買/鉅額交易
2021/08/20	42.1	204.97	59	200.69	215.00	-16.9	3,333	-0.51%
2021/08/19	111.3	198.60	105	200.69	207.00	6.2	3,024	0.21%	大買/大賣/
2021/08/18	53	180.24	6.5	178.97	188.50	46.5	2,771	1.68%
2021/08/17	11	172.31	43.1	169.24	171.50	-32	2,568	-1.25%
2021/08/16	61.6	169.69	21	167.17	176.00	40.6	2,479	1.64%
2021/08/13	17	167.88	22	167.16	163.00	-5	2,360	-0.21%
2021/08/12	20	167.33	22	162.43	161.00	-2	2,254	-0.09%
2021/08/11	21	165.48	14	167.46	165.00	7	2,206	0.32%
2021/08/10	48	172.58	63	170.74	176.50	-15	2,112	-0.71%
2021/08/09	45	166.37	31	161.66	160.50	14	2,011	0.70%
2021/08/06	15	159.53	86.1	158.03	160.00	-71	1,971	-3.60%
2021/08/05	42	164.00	4	163.00	162.00	38	1,964	1.93%
2021/08/04	0	0.00	18	164.47	164.00	-18	1,973	-0.91%
2021/08/03	22	173.39	13	167.54	168.00	9	1,967	0.46%
2021/08/02	78	169.87	34	172.00	170.50	44	1,917	2.29%
2021/07/30	0	161.00	21	160.57	156.50	-21	1,857	-1.13%
2021/07/29	95.1	159.94	10	155.95	164.50	85.1	1,837	4.63%
2021/07/28	33	157.53	18.1	150.28	160.50	15	1,806	0.83%
2021/07/27	10	166.55	4	162.38	158.00	6	1,762	0.34%
2021/07/26	7	169.43	19	171.13	169.00	-12	1,734	-0.69%
2021/07/23	131	169.22	67.1	173.38	173.50	63.9	1,690	3.78%	大買/
2021/07/22	4.1	162.44	25	159.92	158.00	-21	1,591	-1.32%
2021/07/21	23	159.52	15	155.67	158.00	8	1,584	0.50%
2021/07/20	18	153.17	5.1	149.73	152.00	12.9	1,570	0.82%
2021/07/19	12	154.17	7	151.71	151.00	5	1,669	0.30%
2021/07/16	5	156.30	3	158.00	154.00	2	1,695	0.12%
2021/07/15	4	152.25	21	150.24	155.50	-17	1,652	-1.03%
2021/07/14	179.1	150.82	185	150.05	151.50	-5.9	1,552	-0.38%	大買/大賣/
2021/07/13	23	143.17	57	140.37	138.00	-34	1,451	-2.34%
2021/07/12	59	140.85	25	136.66	143.00	34	1,387	2.45%
2021/07/09	113	135.48	92.2	134.20	136.00	20.8	1,276	1.63%	大買/
2021/07/08	11	124.95	0.4	123.70	124.50	10.6	1,147	0.92%
2021/07/07	0.1	124.50	12	125.63	127.50	-11.9	1,097	-1.08%
2021/07/06	0	0.00	3	116.00	116.00	-3	1,030	-0.29%
2021/07/05	18	120.03	11	118.50	120.00	7	1,050	0.67%
2021/07/02	1	117.00	0	0.00	117.50	1	1,112	0.09%
2021/07/01	9	115.78	3.2	115.95	117.50	5.8	1,169	0.50%
2021/06/30	0	0.00	8	113.19	113.50	-8	1,167	-0.69%
2021/06/29	17	118.65	12	117.88	112.00	5	1,172	0.43%
2021/06/23	2	113.00	0	0.00	113.00	2	1,165	0.17%
2021/06/22	2	111.75	0	0.00	110.50	2	1,168	0.17%
2021/06/21	0	0.00	5	113.00	113.50	-5	1,194	-0.42%
2021/06/18	3	115.50	0	0.00	114.50	3	1,196	0.25%
2021/06/17	3.2	116.37	8	115.75	116.50	-4.8	1,201	-0.40%
2021/06/16	0	0.00	9	113.11	112.00	-9	1,207	-0.75%
2021/06/15	17	114.82	4	113.75	113.00	13	1,221	1.06%
2021/06/11	10	113.00	1	112.00	111.50	9	1,222	0.74%
2021/06/10	0	0.00	4	113.00	113.00	-4	1,225	-0.33%
2021/06/09	2	115.75	1	112.00	115.50	1	1,239	0.08%
2021/06/08	2	111.25	5	111.40	111.50	-3	1,236	-0.24%
2021/06/07	15	111.77	15	112.20	113.50	0	1,225	0.00%
2021/06/03	0	0.00	5	106.00	105.00	-5	1,191	-0.42%
2021/06/01	1	106.50	0	0.00	106.00	1	1,209	0.08%
2021/05/28	0	0.00	2	101.25	103.00	-2	1,278	-0.16%
2021/05/27	2	99.75	0	0.00	99.90	2	1,276	0.16%
2021/05/25	0	0.00	3	96.90	98.10	-3	1,271	-0.24%
2021/05/18	0	0.00	2	89.25	89.40	-2	1,286	-0.16%
2021/05/12	0	0.00	6	92.62	92.50	-6	1,247	-0.48%
2021/05/11	1	102.00	0	0.00	99.80	1	1,228	0.08%
2021/05/10	0	0.00	5	103.20	103.00	-5	1,209	-0.41%
2021/05/06	0	0.00	3	100.50	103.00	-3	1,205	-0.25%
2021/05/05	0	0.00	1	106.00	102.50	-1	1,198	-0.08%
2021/05/04	2	105.50	9	105.33	106.00	-7	1,197	-0.58%
2021/05/03	2	114.50	7	110.64	110.00	-5	1,185	-0.42%
2021/04/29	2.2	115.88	19	116.92	116.50	-16.8	1,177	-1.43%
2021/04/28	2	121.75	44	119.85	120.00	-42	1,183	-3.55%
2021/04/27	54	123.46	11	121.68	122.00	43	1,297	3.32%
2021/04/26	25	119.80	79	116.29	118.50	-54	1,261	-4.28%
2021/04/23	109	121.52	83	118.16	116.00	26	1,222	2.13%	大買/
2021/04/22	67	119.52	3	119.00	120.00	64	1,095	5.84%
2021/04/21	2	110.50	0	0.00	109.50	2	1,027	0.19%
2021/04/20	2	111.00	0	0.00	111.00	2	1,029	0.19%
2021/04/19	6	110.58	1	112.00	112.00	5	1,027	0.49%
2021/04/16	0	0.00	3	105.50	107.50	-3	1,018	-0.29%
2021/04/14	1.2	104.05	2	107.75	106.50	-0.8	1,016	-0.08%
2021/04/13	3	109.83	0	0.00	106.00	3	1,008	0.30%
2021/04/12	16	109.50	67	109.01	108.50	-51	1,011	-5.04%
2021/04/09	1	114.00	6	114.50	113.50	-5	1,005	-0.50%
2021/04/08	1	118.00	6	121.17	117.50	-5	996	-0.50%
2021/04/07	27	114.96	32	114.59	116.50	-5	920	-0.54%
2021/04/06	0	106.00	0	0.00	106.00	0	876	0.00%
2021/03/31	7	108.64	1	110.00	107.00	6	859	0.70%
2021/03/30	1	106.50	0	0.00	106.00	1	837	0.12%
2021/03/29	3	106.00	1	106.00	106.00	2	835	0.24%
2021/03/25	1	105.00	3	104.83	105.00	-2	837	-0.24%
2021/03/24	1	110.50	4	108.63	107.00	-3	835	-0.36%
2021/03/23	1	104.50	3	105.17	104.50	-2	808	-0.25%
2021/03/22	0	0.00	2	107.00	106.50	-2	807	-0.25%
2021/03/19	1	107.00	10	107.15	107.50	-9	806	-1.12%
2021/03/18	12	109.29	0	0.00	111.00	12	793	1.51%
2021/03/17	0	0.00	3	105.00	106.50	-3	799	-0.38%
2021/03/16	0	0.00	3	104.83	105.00	-3	836	-0.36%
2021/03/15	5	107.10	12	105.67	107.00	-7	921	-0.76%
2021/03/12	0	0.00	15	102.37	102.50	-15	967	-1.55%
2021/03/11	7	100.93	7	99.00	100.50	0	987	0.00%
2021/03/09	0	0.00	3	98.20	98.80	-3	1,038	-0.29%
2021/03/08	6	102.25	4	100.00	101.50	2	1,059	0.19%
2021/03/05	10	103.60	2	104.25	102.50	8	1,054	0.76%
2021/03/04	3	107.00	21	107.14	105.00	-18	1,040	-1.73%
2021/03/03	13	104.15	4	105.50	104.50	9	1,013	0.89%
2021/03/02	0	0.00	6	100.08	98.70	-6	981	-0.61%
2021/02/24	0	0.00	9	100.56	102.00	-9	975	-0.92%
2021/02/23	0	102.00	11	101.05	102.00	-11	979	-1.12%
2021/02/22	24	102.21	8	100.09	101.00	16	974	1.64%
2021/02/19	10	98.48	0	0.00	99.20	10	960	1.04%
2021/02/18	4	97.15	5	94.78	96.40	-1	966	-0.10%
2021/02/17	8	95.19	0	0.00	95.30	8	963	0.83%
2021/02/05	0	0.00	6	92.80	92.60	-6	959	-0.63%
2021/02/04	0	0.00	1	93.60	93.20	-1	956	-0.10%
2021/02/03	2	94.55	0	0.00	93.00	2	955	0.21%
2021/02/02	0	0.00	8	95.59	94.70	-8	952	-0.84%
2021/02/01	9	94.72	0	0.00	95.00	9	950	0.95%
2021/01/28	2	98.55	1	98.50	97.40	1	943	0.11%
2021/01/27	3	99.03	3	98.50	99.20	0	940	0.00%
2021/01/26	22	98.54	2	100.25	98.00	20	938	2.13%
2021/01/25	0	0.00	1	100.00	99.70	-1	930	-0.11%
2021/01/22	8	100.44	8	100.50	100.50	0	922	0.00%
2021/01/21	10	101.65	10	101.88	100.50	0	915	0.00%
2021/01/20	29	109.71	43	110.26	103.50	-14	894	-1.57%
2021/01/19	20	104.83	7	105.00	108.00	13	758	1.71%
2021/01/18	3	99.57	0	0.00	100.50	3	734	0.41%
2021/01/15	4	100.25	4	99.83	99.20	0	730	0.00%
2021/01/14	1	103.00	2	103.25	102.00	-1	722	-0.14%
2021/01/13	2	102.50	8	100.44	101.50	-6	712	-0.84%
2021/01/12	12	101.63	0	0.00	98.20	12	700	1.71%
2021/01/11	0	0.00	3	100.00	99.20	-3	692	-0.43%
2021/01/08	0	0.00	2	99.60	101.00	-2	689	-0.29%
2021/01/07	3	99.87	0	0.00	99.50	3	684	0.44%
2021/01/06	2	104.00	11	101.36	100.00	-9	679	-1.32%
2021/01/05	4	104.25	13	105.23	105.00	-9	672	-1.34%
2021/01/04	53	104.91	64	104.26	104.00	-11	654	-1.68%
2020/12/31	46	102.36	1	102.00	101.00	45	634	7.09%
2020/12/30	3	97.50	2	97.85	97.80	1	618	0.16%
2020/12/29	0	0.00	10	101.90	98.10	-10	616	-1.62%
2020/12/28	21	97.70	1	98.10	98.50	20	597	3.35%
2020/12/25	0	0.00	3	95.87	95.70	-3	597	-0.50%
2020/12/24	3	95.63	0	0.00	94.80	3	627	0.48%
2020/12/23	2	94.45	0	0.00	94.90	2	637	0.31%
2020/12/22	0	0.00	4	93.60	92.60	-4	643	-0.62%
2020/12/21	1	95.10	2	95.15	95.60	-1	642	-0.16%
2020/12/18	5	99.24	0	97.00	96.50	5	633	0.78%
2020/12/17	4	99.50	12	99.61	98.80	-8	626	-1.28%
2020/12/16	12	101.79	1	100.50	100.50	11	623	1.76%
2020/12/15	2	98.30	5	98.70	98.00	-3	618	-0.49%
2020/12/14	8	104.75	0	0.00	102.00	8	605	1.32%
2020/12/11	5	108.00	12	103.04	101.00	-7	595	-1.17%
2020/12/10	12	106.83	56	111.22	107.00	-44	571	-7.70%
2020/12/09	72	115.31	32	112.94	112.50	40	526	7.60%
2020/12/08	15	107.57	5	108.00	110.50	10	434	2.30%
2020/12/07	1	103.00	29	102.21	100.50	-28	368	-7.61%
2020/12/04	62	99.98	18	98.59	100.50	44	342	12.85%
2020/12/03	1	96.30	26	95.95	95.40	-25	295	-8.45%
2020/12/02	5	98.04	1	98.80	98.30	4	292	1.37%
2020/12/01	1	93.90	0	0.00	94.40	1	267	0.37%
2020/11/30	1	94.00	10	93.70	93.40	-9	267	-3.36%
2020/11/27	34	95.36	2	94.25	95.00	32	266	12.02%
2020/11/25	0	0.00	3	91.90	91.60	-3	284	-1.06%
2020/11/24	0	0.00	4	91.60	91.70	-4	288	-1.38%
2020/11/23	1	92.70	9.1	91.90	91.70	-8.1	290	-2.79%
2020/11/20	15	92.80	0	0.00	92.60	15	287	5.22%
2020/11/19	0	0.00	14	90.15	89.90	-14	279	-5.02%
2020/11/18	0	0.00	22	90.63	90.40	-22	279	-7.87%
2020/11/17	38	91.25	0	0.00	91.10	38	278	13.65%
2020/11/16	2	89.05	0	0.00	89.20	2	277	0.72%
2020/11/13	5	87.88	0	0.00	88.00	5	279	1.79%
2020/11/06	1	89.00	0	0.00	88.10	1	284	0.35%
2020/10/28	1	89.70	0	0.00	88.00	1	338	0.30%
2020/10/27	1	89.70	0	0.00	89.50	1	344	0.29%
2020/10/26	0	0.00	4	91.25	90.10	-4	344	-1.16%
2020/10/23	3	90.27	0	0.00	90.00	3	342	0.88%
2020/10/20	1	89.60	2	90.30	89.40	-1	351	-0.28%
2020/10/19	1	89.60	0	0.00	89.50	1	352	0.28%
2020/10/16	1	91.50	0	0.00	89.30	1	354	0.28%
2020/10/15	0	0.00	9	91.13	91.00	-9	358	-2.51%
2020/10/14	0	0.00	13	91.85	91.70	-13	361	-3.60%
2020/10/13	19	92.55	1	91.10	92.50	18	363	4.95%
2020/10/12	0	0.00	7	90.77	90.10	-7	361	-1.94%
2020/10/08	0	0.00	21	92.38	91.80	-21	362	-5.79%
2020/10/07	33	93.09	0	0.00	92.30	33	362	9.11%
2020/10/05	1	91.20	2	91.60	91.10	-1	362	-0.28%
2020/09/30	0	0.00	1	91.30	92.70	-1	366	-0.27%
2020/09/29	16	92.41	14	92.11	92.00	2	368	0.54%
2020/09/28	2	88.80	5	88.80	88.40	-3	346	-0.87%
2020/09/25	5	89.10	15	88.29	89.00	-10	340	-2.94%
2020/09/24	2	86.85	3	87.10	88.00	-1	339	-0.29%
2020/09/23	2	88.20	0	0.00	88.40	2	352	0.57%
2020/09/21	0	0.00	1	88.80	88.80	-1	363	-0.27%
2020/09/18	2	90.10	0	0.00	90.10	2	367	0.54%
2020/09/16	1	89.50	3	89.60	89.40	-2	371	-0.54%
2020/09/10	0	0.00	1	90.80	88.80	-1	424	-0.24%
2020/09/09	0	0.00	2	88.75	90.00	-2	431	-0.46%
2020/09/08	2	89.95	1	89.50	89.90	1	441	0.23%
2020/09/07	0	0.00	1	94.00	92.50	-1	449	-0.22%
2020/09/04	4	92.93	7	92.29	93.30	-3	458	-0.65%
2020/09/01	4	94.58	1	94.80	94.70	3	510	0.59%
2020/08/31	3	95.00	6	96.80	94.60	-3	520	-0.58%
2020/08/28	5	91.64	0	0.00	92.80	5	494	1.01%
2020/08/21	1	82.90	0	0.00	84.40	1	498	0.20%
2020/08/20	0	0.00	3	82.47	81.80	-3	498	-0.60%
2020/08/18	0	0.00	2	90.20	90.20	-2	498	-0.40%
2020/08/17	0	0.00	3	91.00	90.90	-3	502	-0.60%
2020/08/10	0	0.00	1	93.50	92.00	-1	538	-0.19%
2020/08/06	7	95.77	56	96.38	93.90	-49	541	-9.05%
2020/08/05	48	95.04	0	0.00	95.20	48	525	9.13%
2020/08/04	3	92.17	0	0.00	92.00	3	534	0.56%
2020/07/28	0	0.00	1	89.80	90.00	-1	565	-0.18%
2020/07/21	3	94.97	14	94.01	92.70	-11	586	-1.87%
2020/07/20	13	92.45	0	0.00	93.30	13	600	2.16%
2020/07/17	1	90.00	0	0.00	90.10	1	604	0.17%
2020/07/15	6	90.62	0	0.00	90.60	6	607	0.99%
2020/07/14	10	92.00	0	0.00	92.00	10	609	1.64%
2020/07/13	1	93.00	0	0.00	93.40	1	608	0.16%
2020/07/10	0	0.00	2	93.50	93.40	-2	611	-0.33%
2020/07/09	0	0.00	2	96.85	96.50	-2	612	-0.33%
2020/07/08	2	95.95	0	0.00	96.70	2	607	0.33%
2020/07/07	0	0.00	10	96.15	95.70	-10	605	-1.65%
2020/07/06	8	98.74	6	97.80	98.90	2	600	0.33%
2020/07/03	0	0.00	1	97.60	96.60	-1	601	-0.17%
2020/07/02	0	0.00	10	98.36	97.70	-10	604	-1.65%
2020/07/01	4	96.90	0	0.00	94.30	4	591	0.68%
2020/06/29	0	0.00	1	92.20	92.20	-1	584	-0.17%
2020/06/24	0	0.00	2	93.95	93.50	-2	583	-0.34%
2020/06/23	1	94.30	3	93.90	93.50	-2	590	-0.34%
2020/06/19	5	98.38	11	98.17	94.90	-6	599	-1.00%
2020/06/18	21	98.59	7	96.84	97.10	14	589	2.38%
2020/06/17	2	94.55	0	0.00	94.20	2	563	0.35%
2020/06/16	1	94.00	5	93.66	93.70	-4	566	-0.71%
2020/06/15	3	93.90	6	92.32	92.20	-3	579	-0.52%
2020/06/12	4	89.63	0	0.00	91.00	4	576	0.69%
2020/06/11	11	92.27	36	93.21	92.00	-25	591	-4.23%
2020/06/10	22	97.72	108	97.63	96.70	-86	589	-14.59%	大賣/
2020/06/09	7	92.07	16	92.37	92.10	-9	563	-1.60%
2020/06/08	0.1	91.50	24	90.43	90.80	-23.9	575	-4.15%
2020/06/05	26	93.82	0	0.00	91.30	26	577	4.50%
2020/06/04	2	92.00	4	91.53	92.00	-2	579	-0.35%
2020/06/03	4	90.65	3	90.10	91.20	1	587	0.17%
2020/06/02	8	89.95	0	0.00	89.50	8	586	1.36%
2020/06/01	0	0.00	5	87.06	88.50	-5	596	-0.84%
2020/05/29	2	86.80	0	0.00	86.80	2	598	0.33%
2020/05/28	4	88.73	0	0.00	87.30	4	605	0.66%
2020/05/26	1	87.90	0	0.00	87.10	1	629	0.16%
2020/05/25	1	87.90	0	0.00	88.10	1	646	0.15%
2020/05/22	1	89.10	2	89.50	89.00	-1	702	-0.14%
2020/05/21	2	91.80	9	91.98	91.80	-7	719	-0.97%
2020/05/20	9	92.27	0	0.00	92.00	9	736	1.22%
2020/05/19	0	0.00	30	92.29	91.90	-30	769	-3.90%
2020/05/18	33	88.33	4	88.00	89.50	29	822	3.53%
2020/05/15	5	85.20	0	0.00	85.20	5	848	0.59%
2020/05/12	2	89.25	6	91.32	89.20	-4	880	-0.45%
2020/05/11	15	90.79	220	90.89	90.10	-205	880	-23.29%	大賣/鉅額交易
2020/05/08	0	0.00	12	95.32	95.00	-12	859	-1.40%
2020/05/07	4	96.10	3	95.10	96.00	1	861	0.12%
2020/05/06	0	0.00	2	94.25	93.70	-2	851	-0.24%
2020/05/05	0	0.00	7	95.19	94.50	-7	858	-0.82%
2020/05/04	14	91.89	2	91.20	92.30	12	860	1.39%
2020/04/30	0	0.00	6	93.58	93.50	-6	861	-0.70%
2020/04/29	0	0.00	1	93.50	92.90	-1	874	-0.11%
2020/04/28	0	0.00	5	94.94	93.70	-5	874	-0.57%
2020/04/27	8	95.86	1	93.80	95.30	7	886	0.79%
2020/04/24	13	91.72	0	0.00	92.10	13	889	1.46%
2020/04/23	65	93.33	12	93.35	91.50	53	897	5.90%
2020/04/22	44	88.55	1	87.30	89.50	43	912	4.71%
2020/04/21	0	0.00	36	87.13	86.00	-36	942	-3.82%
2020/04/20	2	87.75	0	0.00	88.60	2	999	0.20%
2020/04/14	4	85.90	0	0.00	86.40	4	1,068	0.37%
2020/04/10	0	0.00	3	84.30	84.80	-3	1,074	-0.28%
2020/04/09	0	0.00	2	85.55	85.40	-2	1,076	-0.19%
2020/04/08	0	0.00	4	84.83	86.80	-4	1,076	-0.37%
2020/04/07	8	84.13	0	0.00	84.20	8	1,071	0.75%
2020/03/26	0	0.00	15	77.43	78.80	-15	1,109	-1.35%
2020/03/25	15	77.81	0	0.00	78.10	15	1,116	1.34%
2020/03/23	0	0.00	1	67.80	69.30	-1	1,108	-0.09%
2020/03/19	0	0.00	7	69.59	68.00	-7	1,103	-0.63%
2020/03/18	4	77.00	0	0.00	74.20	4	1,086	0.37%
2020/03/17	0	0.00	1	75.50	76.00	-1	1,082	-0.09%
2020/03/12	5	90.70	11	90.98	90.00	-6	1,031	-0.58%
2020/03/11	4	101.50	1	99.00	99.00	3	1,019	0.29%
2020/03/06	0	0.00	16	103.81	104.50	-16	985	-1.62%
2020/03/05	11	105.73	2	105.75	106.00	9	984	0.91%
2020/02/27	0	0.00	120	103.17	102.00	-120	979	-12.25%	大賣/鉅額交易
2020/02/26	112	107.09	1	107.00	106.00	111	972	11.42%	大買/鉅額交易
2020/02/25	14	102.96	108	102.23	105.00	-94	975	-9.64%	大賣/
2020/02/24	2	109.25	6	110.58	107.00	-4	920	-0.43%
2020/02/21	5	113.40	8	114.06	113.00	-3	901	-0.33%
2020/02/20	2	122.25	17	119.26	116.00	-15	881	-1.70%
2020/02/19	26	116.81	16	119.13	116.50	10	849	1.18%
2020/02/18	10	113.45	32	112.83	112.00	-22	789	-2.79%
2020/02/17	42	111.01	0	0.00	110.50	42	769	5.46%
2020/02/13	113	108.95	0	0.00	106.00	113	746	15.13%	大買/鉅額交易
2020/02/12	1	105.50	0	0.00	105.50	1	746	0.13%
2020/02/11	1	101.50	1	102.50	105.00	0	752	0.00%
2020/02/10	0	0.00	2	101.00	100.50	-2	754	-0.27%
2020/02/07	0	0.00	1	104.00	103.50	-1	757	-0.13%
2020/02/06	1	104.50	5	104.80	106.50	-4	768	-0.52%
2020/02/04	1	106.00	2	106.00	106.00	-1	761	-0.13%
2020/02/03	0	0.00	1	104.50	104.00	-1	770	-0.13%
2020/01/31	1	113.00	0	0.00	113.00	1	782	0.13%
2020/01/30	3	115.17	4	114.00	111.50	-1	880	-0.11%
2020/01/20	1	123.50	2	123.75	123.00	-1	934	-0.11%
2020/01/16	2	123.75	28	124.73	123.00	-26	925	-2.81%
2020/01/15	6	124.00	22	125.00	125.00	-16	934	-1.71%
2020/01/14	36	124.74	5	122.80	125.00	31	917	3.38%
2020/01/10	4	121.50	5	120.40	118.00	-1	853	-0.12%
2020/01/09	7	116.50	1	114.50	117.50	6	811	0.74%
2020/01/08	3	113.50	2	114.25	114.00	1	804	0.12%
2020/01/06	0	0.00	3	112.67	113.00	-3	790	-0.38%
2020/01/02	19	115.63	0	0.00	115.00	19	784	2.42%
2019/12/30	0	0.00	11	113.50	113.50	-11	795	-1.38%
2019/12/27	0	0.00	81	115.94	116.00	-81	790	-10.25%
2019/12/26	23	117.02	9	116.22	118.00	14	784	1.78%
2019/12/25	4	114.00	21	112.50	113.00	-17	769	-2.21%
2019/12/24	0	0.00	6	111.08	111.00	-6	770	-0.78%
2019/12/23	3	113.33	7	112.29	112.00	-4	802	-0.50%
2019/12/20	13	114.04	0	0.00	114.50	13	802	1.62%
2019/12/17	11	111.50	2	111.25	111.00	9	807	1.11%
2019/12/16	14	111.43	0	0.00	111.50	14	807	1.73%
2019/12/12	0	0.00	2	110.00	110.00	-2	809	-0.25%
2019/12/09	0	0.00	13	110.88	110.50	-13	830	-1.56%
2019/12/06	19	114.42	2	111.50	111.50	17	831	2.04%
2019/12/02	2	113.50	7	110.00	111.50	-5	911	-0.55%
2019/11/29	0	0.00	4	113.00	113.00	-4	912	-0.44%
2019/11/26	2	119.00	9	118.00	117.00	-7	948	-0.74%
2019/11/25	5	118.00	4	115.50	116.00	1	949	0.11%
2019/11/22	12	116.08	1	118.00	115.50	11	952	1.15%
2019/11/18	0	0.00	1	112.00	112.50	-1	1,030	-0.10%
2019/11/15	0	0.00	11	111.77	112.50	-11	1,064	-1.03%
2019/11/14	12	113.50	0	0.00	112.00	12	1,137	1.05%
2019/11/12	10	113.00	2	111.50	111.50	8	1,197	0.67%
2019/11/11	2	112.00	1	113.00	110.50	1	1,201	0.08%
2019/11/08	4	114.13	8	113.38	114.50	-4	1,196	-0.33%
2019/11/06	5	120.30	19	120.00	119.00	-14	1,204	-1.16%
2019/11/05	7	125.57	3	124.67	123.00	4	1,204	0.33%
2019/11/04	19	124.24	2	123.50	123.00	17	1,205	1.41%
2019/11/01	1	121.50	0	0.00	121.50	1	1,213	0.08%
2019/10/31	2	122.75	13	122.77	121.50	-11	1,235	-0.89%
2019/10/30	0	0.00	3	126.00	126.00	-3	1,231	-0.24%
2019/10/29	15	130.23	61	132.89	125.00	-46	1,217	-3.78%
2019/10/28	56	125.74	12	125.25	130.00	44	1,144	3.84%
2019/10/25	1	122.00	5	119.60	118.50	-4	1,156	-0.35%
2019/10/24	0	0.00	22	119.93	120.00	-22	1,168	-1.88%
2019/10/23	32	121.73	9	120.22	120.50	23	1,201	1.91%
2019/10/22	3	117.50	0	0.00	118.00	3	1,235	0.24%
2019/10/21	0	0.00	3	114.50	115.00	-3	1,326	-0.23%
2019/10/18	5	117.00	0	0.00	115.50	5	1,470	0.34%
2019/10/17	1	116.50	5	115.50	114.50	-4	1,490	-0.27%
2019/10/16	13	117.15	0	0.00	115.50	13	1,489	0.87%
2019/10/15	1	114.00	1	114.50	114.00	0	1,491	0.00%
2019/10/09	0	0.00	1	113.50	113.50	-1	1,513	-0.07%
2019/10/08	0	0.00	1	113.50	114.00	-1	1,522	-0.07%
2019/10/07	0	0.00	20	114.85	113.50	-20	1,537	-1.30%
2019/10/04	1	116.50	0	0.00	116.50	1	1,548	0.06%
2019/10/03	0	0.00	6	115.50	117.50	-6	1,547	-0.39%
2019/10/02	0	0.00	2	117.00	118.00	-2	1,546	-0.13%
2019/10/01	9	117.39	3	117.00	118.00	6	1,559	0.38%
2019/09/27	1	113.50	1	114.00	114.00	0	1,554	0.00%
2019/09/26	10	118.60	3	118.17	116.00	7	1,562	0.45%
2019/09/25	0	0.00	4	117.00	116.50	-4	1,559	-0.26%
2019/09/24	7	117.86	0	0.00	119.00	7	1,572	0.45%
2019/09/20	1	114.00	0	0.00	115.00	1	1,622	0.06%
2019/09/18	0	0.00	3	114.00	114.50	-3	1,653	-0.18%
2019/09/17	10	113.90	11	112.95	113.00	-1	1,684	-0.06%
2019/09/16	1	113.50	10	112.50	111.50	-9	1,694	-0.53%
2019/09/12	4	117.63	1	116.00	115.50	3	1,689	0.18%
2019/09/10	3	117.00	1	114.50	115.50	2	1,718	0.12%
2019/09/09	1	115.00	6	114.42	114.50	-5	1,716	-0.29%
2019/09/06	1	117.50	4	118.38	117.00	-3	1,731	-0.17%
2019/09/05	2	121.75	3	121.50	121.50	-1	1,716	-0.06%
2019/09/04	10	121.60	7	121.29	121.50	3	1,701	0.18%
2019/09/02	2	117.00	3	116.83	117.00	-1	1,666	-0.06%
2019/08/30	12	117.88	1	116.50	116.50	11	1,660	0.66%
2019/08/29	4	115.88	6	116.33	115.00	-2	1,656	-0.12%
2019/08/28	4	118.75	5	118.50	119.00	-1	1,635	-0.06%
2019/08/27	4	118.25	1	117.50	116.00	3	1,628	0.18%
2019/08/26	2	115.50	4	118.00	115.00	-2	1,617	-0.12%
2019/08/23	1	126.00	6	127.33	126.00	-5	1,585	-0.32%
2019/08/22	15	129.27	3	129.67	127.00	12	1,563	0.77%
2019/08/21	0	0.00	1	128.39	126.00	-1	1,530	-0.07%
2019/08/20	13	128.50	23	126.76	128.00	-10	1,515	-0.66%
2019/08/19	28	126.14	16	125.22	127.00	12	1,476	0.81%
2019/08/16	17	117.47	40	119.49	122.50	-23	1,401	-1.64%
2019/08/14	1	114.00	1	114.50	114.00	0	1,326	0.00%
2019/08/13	3	113.67	21	113.05	113.00	-18	1,319	-1.36%
2019/08/12	0	0.00	4	110.50	111.50	-4	1,313	-0.30%
2019/08/08	29	114.34	1	113.00	115.00	28	1,307	2.14%
2019/08/07	3	112.00	0	0.00	109.50	3	1,301	0.23%
2019/08/06	15	108.83	0	0.00	109.00	15	1,296	1.16%
2019/08/05	90	112.50	0	0.00	110.00	90	1,285	7.00%
2019/08/02	121	115.75	42	116.61	115.00	79	1,296	6.09%	大買/
2019/08/01	2	120.00	30	120.82	122.00	-28	1,286	-2.18%
2019/07/31	3	122.50	64	120.59	120.50	-61	1,281	-4.76%
2019/07/30	33	119.82	5.1	119.99	119.00	27.9	1,270	2.20%
2019/07/29	110	122.72	52	127.35	122.00	58	1,257	4.61%	大買/
2019/07/26	2	130.00	0	0.00	131.00	2	1,185	0.17%
2019/07/25	0	130.00	22	128.39	130.50	-22	1,169	-1.88%
2019/07/24	16	130.03	50	129.18	131.00	-34	1,139	-2.98%
2019/07/23	49	127.23	106	126.98	125.00	-57	1,082	-5.26%	大賣/
2019/07/22	65	122.98	11	123.36	123.00	54	991	5.45%
2019/07/19	8	116.19	3	115.50	117.00	5	858	0.58%
2019/07/17	3	113.50	0	112.00	112.00	3	866	0.35%
2019/07/16	0	0.00	0	114.00	114.50	0	884	0.00%
2019/07/15	1	114.00	10	115.00	114.50	-9	920	-0.98%
2019/07/12	1.1	116.05	2	116.75	117.50	-1	915	-0.10%
2019/07/11	6	116.25	19	116.24	116.00	-13	926	-1.40%
2019/07/10	74	114.85	3	116.00	117.50	71	956	7.42%
2019/07/09	3	112.17	1	112.50	111.50	2	953	0.21%
2019/07/08	0	0.00	1	111.00	111.00	-1	982	-0.10%
2019/07/05	0	0.00	20	111.70	112.00	-20	997	-2.00%
2019/07/04	1	116.00	2	115.50	116.00	-1	1,008	-0.10%
2019/07/03	0	0.00	6	116.67	115.50	-6	1,069	-0.56%
2019/07/02	9	119.33	1	117.50	117.50	8	1,106	0.72%
2019/07/01	6	117.17	14	116.43	117.00	-8	1,121	-0.71%
2019/06/28	31	117.69	16	116.88	114.00	15	1,201	1.25%
2019/06/27	0	0.00	5	113.70	114.00	-5	1,183	-0.42%
2019/06/26	15	114.37	3	113.83	114.00	12	1,195	1.00%
2019/06/25	8	114.31	6	113.58	113.00	2	1,201	0.17%
2019/06/24	14	112.21	1	113.50	113.00	13	1,196	1.09%
2019/06/21	5	109.80	1	110.50	108.00	4	1,186	0.34%
2019/06/20	0	0.00	3	109.00	110.50	-3	1,189	-0.25%
2019/06/19	3	109.50	2	108.25	109.00	1	1,235	0.08%
2019/06/18	16	105.03	0	0.00	104.50	16	1,249	1.28%
2019/06/17	1	104.50	3	105.67	104.50	-2	1,276	-0.16%
2019/06/14	5	106.10	1	106.50	105.50	4	1,344	0.30%
2019/06/13	0	0.00	1	102.00	103.50	-1	1,390	-0.07%
2019/06/12	0	0.00	3	102.67	102.50	-3	1,397	-0.21%
2019/06/11	6	102.58	6	100.92	102.50	0	1,405	0.00%
2019/06/10	3	101.50	0	0.00	101.00	3	1,402	0.21%
2019/06/04	0	0.00	2	98.30	98.30	-2	1,407	-0.14%
2019/05/30	1	102.50	2	103.50	104.50	-1	1,428	-0.07%
2019/05/29	2	102.00	1	101.50	103.50	1	1,427	0.07%
2019/05/23	1	101.00	0	0.00	101.00	1	1,459	0.07%
2019/05/22	0	0.00	4	101.00	100.00	-4	1,471	-0.27%
2019/05/21	3	102.50	0	0.00	101.50	3	1,482	0.20%
2019/05/17	1	99.10	11	99.81	99.60	-10	1,551	-0.64%
2019/05/16	3	100.83	17	103.29	99.70	-14	1,554	-0.90%
2019/05/15	13	102.65	5	102.10	103.00	8	1,554	0.51%
2019/05/14	3	98.83	14	97.14	99.30	-11	1,556	-0.71%
2019/05/13	1	98.00	2	100.00	97.30	-1	1,565	-0.06%
2019/05/10	4	99.60	1	102.50	100.00	3	1,569	0.19%
2019/05/09	0	0.00	1	105.00	106.00	-1	1,550	-0.06%
2019/05/08	0	0.00	1	105.50	105.50	-1	1,538	-0.07%
2019/05/07	0	0.00	10	107.15	107.00	-10	1,544	-0.65%
2019/05/06	0	0.00	24	107.13	106.00	-24	1,550	-1.55%
2019/05/03	9	112.00	3	111.50	112.00	6	1,550	0.39%
2019/05/02	0	0.00	6	107.50	109.00	-6	1,593	-0.38%
2019/04/30	9	108.44	8	107.75	108.50	1	1,592	0.06%
2019/04/29	0	0.00	22	108.68	107.00	-22	1,587	-1.39%
2019/04/26	6	113.83	0	0.00	113.50	6	1,571	0.38%
2019/04/25	4	119.38	5	119.50	118.00	-1	1,564	-0.06%
2019/04/24	11	121.95	2	122.00	121.50	9	1,578	0.57%
2019/04/23	2	118.50	0	0.00	118.50	2	1,571	0.13%
2019/04/22	14	119.29	106	119.34	120.00	-92	1,568	-5.87%	大賣/
2019/04/19	16	119.13	26	117.38	122.00	-10	1,568	-0.64%
2019/04/18	0	0.00	3	115.50	113.00	-3	1,541	-0.19%
2019/04/17	3	114.50	26	113.90	114.50	-23	1,555	-1.48%
2019/04/16	45	119.26	10	117.75	117.50	35	1,551	2.26%
2019/04/15	15	115.17	2	115.50	115.50	13	1,513	0.86%
2019/04/12	11	112.55	37	111.61	111.00	-26	1,513	-1.72%
2019/04/11	5	117.30	2	120.50	116.50	3	1,487	0.20%
2019/04/10	13	118.88	8	119.75	120.00	5	1,473	0.34%
2019/04/09	10	126.90	131	120.47	120.00	-121	1,451	-8.33%	大賣/鉅額交易
2019/04/08	11	125.18	74	125.11	123.50	-63	1,404	-4.49%
2019/04/03	21	121.57	6	122.08	120.50	15	1,407	1.07%
2019/04/02	144	120.05	2	121.50	121.50	142	1,381	10.28%	大買/鉅額交易
2019/04/01	0	0.00	2	110.50	111.00	-2	1,300	-0.15%
2019/03/29	0	0.00	2	106.50	106.50	-2	1,278	-0.16%
2019/03/28	1	103.50	6	103.58	105.00	-5	1,285	-0.39%
2019/03/27	0	0.00	2	104.50	105.50	-2	1,285	-0.16%
2019/03/26	3	105.00	1	104.50	106.50	2	1,302	0.15%
2019/03/25	0	0.00	7	100.71	102.00	-7	1,317	-0.53%
2019/03/22	11	106.68	28	105.79	103.50	-17	1,336	-1.27%
2019/03/21	20	105.33	53	103.00	103.50	-33	1,317	-2.50%
2019/03/20	60	102.41	203	100.12	103.00	-143	1,340	-10.67%	大賣/鉅額交易
2019/03/19	6	102.58	10	103.23	99.20	-4	1,354	-0.30%
2019/03/18	104	98.29	2	96.50	103.50	102	1,318	7.74%	大買/鉅額交易
2019/03/15	2	94.65	9	94.78	94.50	-7	1,348	-0.52%
2019/03/14	5	93.00	1	92.90	92.90	4	1,380	0.29%
2019/03/13	0	0.00	3	95.00	95.20	-3	1,399	-0.21%
2019/03/11	2	95.60	2	95.70	96.00	0	1,559	0.00%
2019/03/08	0	0.00	7	95.21	94.90	-7	1,591	-0.44%
2019/03/07	15	96.41	7	95.74	94.70	8	1,615	0.50%
2019/03/06	3	94.37	15	94.74	94.20	-12	1,614	-0.74%
2019/03/05	14	94.43	7	94.24	94.60	7	1,617	0.43%
2019/03/04	1	93.20	0	0.00	93.00	1	1,622	0.06%
2019/02/27	0	0.00	18	94.48	93.00	-18	1,627	-1.11%
2019/02/25	30	94.88	1	96.20	96.90	29	1,639	1.77%
2019/02/22	0	0.00	4	96.50	94.00	-4	1,633	-0.24%
2019/02/21	5	96.10	5	96.34	96.90	0	1,621	0.00%
2019/02/20	1	97.00	11	97.11	96.30	-10	1,610	-0.62%
2019/02/19	32	99.63	12	98.23	97.50	20	1,600	1.25%
2019/02/18	19	92.87	18	93.53	94.90	1	1,548	0.06%
2019/02/15	0	0.00	4	92.00	91.70	-4	1,537	-0.26%
2019/02/14	0	0.00	8	93.70	92.70	-8	1,542	-0.52%
2019/02/13	1	94.40	5	94.54	92.70	-4	1,555	-0.26%
2019/02/12	15	93.62	9	93.28	94.50	6	1,553	0.39%
2019/02/11	8	91.96	0	0.00	92.00	8	1,545	0.52%
2019/01/30	0	0.00	2	90.60	90.50	-2	1,542	-0.13%
2019/01/29	2	91.65	19	91.51	91.60	-17	1,543	-1.10%
2019/01/28	7	92.47	5	92.22	91.70	2	1,538	0.13%
2019/01/25	8	92.36	3	92.70	91.60	5	1,543	0.32%
2019/01/24	4	92.45	13	92.92	92.10	-9	1,544	-0.58%
2019/01/23	19	93.05	16	92.09	92.60	3	1,543	0.19%
2019/01/22	5	88.96	2	89.40	88.90	3	1,511	0.20%
2019/01/21	2	89.65	1	90.90	89.50	1	1,524	0.07%
2019/01/17	11	91.32	7	89.54	88.60	4	1,536	0.26%
2019/01/16	21	92.45	8	92.30	92.00	13	1,542	0.84%
2019/01/15	17	90.70	9	90.44	90.20	8	1,517	0.53%
2019/01/14	73	89.91	18	89.95	89.60	55	1,509	3.64%
2019/01/11	5	89.74	1	90.30	90.40	4	1,507	0.27%
2019/01/10	2	89.70	4	89.30	88.60	-2	1,484	-0.13%
2019/01/09	4	88.73	0	0.00	88.70	4	1,475	0.27%
2019/01/08	0	0.00	2	82.30	84.00	-2	1,461	-0.14%
2019/01/07	1	86.00	0	0.00	85.00	1	1,454	0.07%
2019/01/03	1	89.80	17	89.94	88.80	-16	1,456	-1.10%
2019/01/02	1	90.50	3	90.67	90.30	-2	1,470	-0.14%
2018/12/28	0	0.00	11	90.84	90.70	-11	1,470	-0.75%
2018/12/27	17	92.74	2	91.60	91.00	15	1,479	1.01%
2018/12/26	7	93.16	12	95.07	89.50	-5	1,466	-0.34%
2018/12/25	13	90.32	0	0.00	91.10	13	1,417	0.92%
2018/12/24	3	89.70	4	91.85	90.20	-1	1,401	-0.07%
2018/12/22	11	90.97	11	92.04	90.50	0	1,385	0.00%
2018/12/21	14	94.29	26	95.13	93.30	-12	1,373	-0.87%
2018/12/20	0	0.00	1	93.60	92.80	-1	1,351	-0.07%
2018/12/19	3	95.90	4	95.73	94.80	-1	1,333	-0.07%
2018/12/18	12	96.08	15	96.38	92.90	-3	1,311	-0.23%
2018/12/17	0	0.00	19	101.29	99.00	-19	1,294	-1.47%
2018/12/14	2	109.00	23	109.57	109.00	-21	1,267	-1.66%
2018/12/13	62	109.60	43.1	111.54	108.00	18.9	1,254	1.51%
2018/12/12	19	105.16	6	108.08	104.00	13	1,224	1.06%
2018/12/11	3	105.17	5	105.20	105.50	-2	1,197	-0.17%
2018/12/10	54	99.65	39	102.30	105.50	15	1,188	1.26%
2018/12/07	6	92.50	12	89.07	96.80	-6	1,097	-0.55%
2018/12/06	3	89.53	11	92.47	88.00	-8	1,071	-0.75%
2018/12/05	17	97.91	95	97.99	94.30	-78	1,051	-7.42%
2018/12/04	59	97.11	42	97.76	96.60	17	983	1.73%
2018/12/03	72	89.38	5	90.56	92.20	67	906	7.39%
2018/11/30	8	82.63	21	81.52	83.90	-13	879	-1.48%
2018/11/29	3	81.77	111	81.05	80.10	-108	859	-12.56%	大賣/鉅額交易
2018/11/28	0	0.00	30.5	78.74	78.70	-30.5	861	-3.54%
2018/11/27	0	0.00	3	77.60	78.10	-3	857	-0.35%
2018/11/23	0	0.00	1	74.80	75.00	-1	859	-0.12%
2018/11/22	3	77.10	0	0.00	76.10	3	895	0.34%
2018/11/21	1	79.50	3	79.13	79.50	-2	886	-0.23%
2018/11/15	1	77.70	0	0.00	77.50	1	899	0.11%
2018/11/14	0	0.00	1	79.20	78.70	-1	901	-0.11%
2018/11/09	2	85.30	11.8	86.50	85.20	-9.8	918	-1.06%
2018/11/08	11	92.55	0	0.00	88.40	11	915	1.20%
2018/11/07	4	88.78	1	89.20	89.40	3	920	0.33%
2018/11/06	2	88.30	1	88.50	86.10	1	947	0.11%
2018/11/05	3	87.30	11	86.77	87.40	-8	982	-0.81%
2018/11/02	2	88.70	4	87.08	86.70	-2	1,020	-0.20%
2018/11/01	5	84.30	0	0.00	85.70	5	1,027	0.49%
2018/10/31	5	83.22	0	0.00	83.00	5	1,038	0.48%
2018/10/29	2	86.65	3	86.03	82.90	-1	1,069	-0.09%
2018/10/26	1	84.20	4	85.40	86.60	-3	1,079	-0.28%
2018/10/25	0	0.00	2	88.05	89.00	-2	1,086	-0.18%
2018/10/24	8	92.95	2	90.95	90.60	6	1,095	0.55%
2018/10/23	1	88.20	0	0.00	88.20	1	1,086	0.09%
2018/10/22	3	90.10	3	90.53	90.20	0	1,096	0.00%
2018/10/19	0	0.00	1	85.50	87.10	-1	1,099	-0.09%
2018/10/18	0	0.00	6	89.35	88.50	-6	1,125	-0.53%
2018/10/17	0	0.00	2	89.40	89.20	-2	1,144	-0.17%
2018/10/16	6	90.73	5.5	89.20	89.00	0.5	1,162	0.05%
2018/10/15	5	88.40	5.1	89.13	88.30	-0.1	1,170	-0.01%
2018/10/12	7	91.13	3	90.30	91.00	4	1,162	0.34%
2018/10/11	1	88.50	6	87.65	87.40	-5	1,157	-0.43%
2018/10/09	6	100.25	4	97.80	97.00	2	1,145	0.17%
2018/10/05	3	98.73	3	99.03	99.50	0	1,147	0.00%
2018/10/01	2	103.50	5	104.00	105.50	-3	1,171	-0.26%
2018/09/28	5	105.40	1	104.50	104.00	4	1,189	0.34%
2018/09/26	0	0.00	2	109.50	107.00	-2	1,244	-0.16%
2018/09/25	1	108.00	2	109.00	109.50	-1	1,275	-0.08%
2018/09/21	2	114.25	10	112.45	110.00	-8	1,321	-0.61%
2018/09/20	2	114.00	6	113.42	114.50	-4	1,315	-0.30%
2018/09/19	2	116.00	38	117.30	113.50	-36	1,340	-2.69%
2018/09/18	25	116.00	35	114.13	115.50	-10	1,339	-0.75%
2018/09/17	33	110.71	16	106.69	113.00	17	1,338	1.27%
2018/09/14	44.5	106.72	10	106.35	107.00	34.5	1,340	2.57%
2018/09/13	5	99.16	3	98.20	100.50	2	1,344	0.15%
2018/09/12	2	97.35	5	96.08	95.80	-3	1,381	-0.22%
2018/09/11	1	105.00	0	0.00	102.00	1	1,421	0.07%
2018/09/10	1	102.00	1	100.50	96.50	0	1,437	0.00%
2018/09/07	5	106.00	8	104.25	102.00	-3	1,492	-0.20%
2018/09/06	19	108.97	4	108.00	107.50	15	1,521	0.99%
2018/09/05	0	0.00	10	117.05	115.00	-10	1,597	-0.63%
2018/09/04	11	119.18	0	0.00	119.00	11	1,624	0.68%
2018/09/03	5	117.20	1	112.50	111.50	4	1,702	0.23%
2018/08/31	7	117.07	11	117.41	117.50	-4	1,760	-0.23%
2018/08/30	6	118.00	18	118.33	118.50	-12	1,776	-0.68%
2018/08/29	17	115.82	9	116.00	119.00	8	1,778	0.45%
2018/08/28	39	109.94	0	0.00	109.50	39	1,764	2.21%
2018/08/27	4	103.50	1	104.00	109.00	3	1,774	0.17%
2018/08/23	1	109.50	3	106.17	106.00	-2	1,796	-0.11%
2018/08/22	3	108.33	1	107.50	108.00	2	1,813	0.11%
2018/08/20	0	0.00	2	102.00	103.50	-2	1,859	-0.11%
2018/08/17	19	111.92	177	112.46	109.50	-158	1,880	-8.40%	大賣/鉅額交易
2018/08/15	0	0.00	3	111.00	112.50	-3	1,953	-0.15%
2018/08/14	4	112.25	0	0.00	112.50	4	1,952	0.20%
2018/08/13	3	107.17	248	109.26	109.50	-245	1,961	-12.49%	大賣/鉅額交易
2018/08/10	0	0.00	5	117.50	114.50	-5	1,949	-0.26%
2018/08/09	2	122.00	8	125.00	122.00	-6	1,935	-0.31%
2018/08/08	9	139.00	0	0.00	135.50	9	1,922	0.47%
2018/08/07	10	137.60	10	137.35	135.00	0	1,943	0.00%
2018/08/06	18	135.89	15	135.70	138.00	3	1,976	0.15%
2018/08/03	22	138.41	3	134.50	135.00	19	2,036	0.93%
2018/08/02	105	128.35	12	129.33	130.00	93	2,017	4.61%	大買/
2018/08/01	17	129.65	8	125.38	132.50	9	1,992	0.45%
2018/07/31	8	125.25	0	0.00	123.50	8	1,970	0.41%
2018/07/30	0	0.00	1	120.00	119.50	-1	1,956	-0.05%
2018/07/27	0	0.00	7	126.86	124.50	-7	1,946	-0.36%
2018/07/26	4	125.50	13	124.81	127.00	-9	1,938	-0.46%
2018/07/25	63	127.70	8	125.25	126.50	55	1,935	2.84%
2018/07/24	7	115.71	0	0.00	123.50	7	1,903	0.37%
2018/07/16	1	125.50	3	127.00	126.50	-2	1,845	-0.11%
2018/07/13	0	0.00	3	131.00	127.00	-3	1,842	-0.16%
2018/07/12	6	130.00	2	126.50	131.00	4	1,822	0.22%
2018/07/11	80	126.40	8	126.50	125.50	72	1,825	3.94%
2018/07/10	10	125.60	5	124.20	130.00	5	1,822	0.27%
2018/07/09	0	0.00	23	120.24	120.00	-23	1,810	-1.27%
2018/07/06	7	124.93	0	0.00	123.50	7	1,827	0.38%
2018/07/05	1	124.50	0	0.00	122.00	1	1,813	0.06%
2018/07/04	1	126.50	1	126.50	126.00	0	1,792	0.00%
2018/07/03	1	149.00	2	149.25	140.00	-1	1,751	-0.06%
2018/07/02	3	151.17	3	148.67	148.00	0	1,722	0.00%
2018/06/28	2	140.00	2	141.00	140.00	0	1,657	0.00%
2018/06/27	4	142.13	7	140.64	138.00	-3	1,627	-0.18%
2018/06/26	6	140.75	9	142.56	142.00	-3	1,623	-0.18%
2018/06/25	4	146.88	3	145.33	149.00	1	1,591	0.06%
2018/06/22	176	145.53	3	144.17	144.50	173	1,577	10.97%	大買/鉅額交易
2018/06/21	5	149.00	1	140.50	151.50	4	1,549	0.26%
2018/06/20	4	139.63	4	136.00	138.50	0	1,511	0.00%
2018/06/19	1	154.50	0	0.00	151.00	1	1,460	0.07%
2018/06/15	1	156.00	8	151.31	153.00	-7	1,442	-0.49%
2018/06/14	8	147.19	185.5	149.57	145.50	-177.5	1,385	-12.81%	大賣/鉅額交易
2018/06/13	30	164.17	39	159.14	148.50	-9	1,348	-0.67%
2018/06/12	8	155.38	2	153.00	152.50	6	1,268	0.47%
2018/06/11	307	152.28	47	147.38	146.50	260	1,234	21.06%	大買/鉅額交易
2018/06/08	8	136.44	4	139.50	141.50	4	1,159	0.35%
2018/06/07	0	0.00	5	129.00	129.00	-5	1,115	-0.45%
2018/06/06	5	116.00	2	117.00	117.50	3	1,100	0.27%
2018/06/05	9	116.78	6	116.17	113.00	3	1,089	0.28%
2018/06/04	1	113.00	2	112.75	115.00	-1	1,070	-0.09%
2018/06/01	0	0.00	3	109.33	109.50	-3	1,074	-0.28%
2018/05/31	0	0.00	2	111.25	109.00	-2	1,064	-0.19%
2018/05/30	0	0.00	3	114.67	115.00	-3	1,060	-0.28%
2018/05/29	6	112.50	87	114.50	112.00	-81	1,055	-7.68%
2018/05/28	1	116.00	1	116.00	118.00	0	1,082	0.00%
2018/05/25	22	119.84	10	119.20	118.00	12	1,105	1.09%
2018/05/24	2	113.75	13	114.19	117.50	-11	1,057	-1.04%
2018/05/23	10	111.25	26	110.00	111.50	-16	1,002	-1.60%
2018/05/22	0	0.00	12	102.13	101.50	-12	958	-1.25%
2018/05/21	2	103.50	18	104.08	103.00	-16	953	-1.68%
2018/05/18	1	102.00	13	102.69	103.50	-12	932	-1.29%
2018/05/17	4	106.13	12	103.33	102.00	-8	909	-0.88%
2018/05/16	0	0.00	10	103.75	108.00	-10	881	-1.13%
2018/05/15	4	105.75	11	103.36	102.50	-7	853	-0.82%
2018/05/14	71	102.61	1	100.50	102.00	70	815	8.59%
2018/05/11	23	98.32	0	0.00	99.00	23	772	2.98%
2018/05/10	19	88.34	0.1	91.80	91.80	18.9	694	2.72%
2018/04/19	1	80.00	0	0.00	78.50	1	606	0.16%
2018/04/18	3	79.37	0	0.00	78.90	3	603	0.50%
2018/04/17	8	79.30	8	78.80	78.80	0	599	0.00%
2018/04/13	9	87.37	0	0.00	86.90	9	576	1.56%
2018/04/12	0	0.00	1.1	89.70	88.90	-1.1	566	-0.19%
2018/04/09	0	0.00	1	83.90	84.00	-1	525	-0.19%
2018/03/29	0	0.00	3	83.83	83.80	-3	495	-0.61%
2018/03/28	1	83.00	0	0.00	82.50	1	473	0.21%
2018/03/27	1	81.60	10	80.84	81.60	-9	463	-1.94%
2018/03/26	20	79.40	30	78.64	78.80	-10	455	-2.20%
2018/03/23	0	0.00	10	77.68	77.80	-10	451	-2.22%
2018/03/22	0	0.00	10	81.12	79.50	-10	442	-2.26%
2018/03/21	0	0.00	10	82.18	81.70	-10	434	-2.30%