訊芯-KY (6451)-合庫券商分點個股進出

台股 » 個股 » 訊芯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

訊芯-KY

(6451)

可現股當沖

股價
149.5
漲跌
▼6.5
漲幅
-4.17%
成交量
1,727張
產業
上市半導體類股
374人加入追蹤

立即追蹤
本地時間:14:30

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

訊芯-KY (6451)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	3	153.33	2	150.75	149.50	1	4,263	0.02%
2024/04/18	11	159.09	1	159.00	156.00	10	4,547	0.22%
2024/04/17	3	156.67	1	155.00	155.00	2	4,729	0.04%
2024/04/16	2	151.75	1	155.00	156.00	1	4,788	0.02%
2024/04/15	2	157.00	2	158.00	156.50	0	4,796	0.00%
2024/04/12	4.2	166.98	6	164.75	164.50	-1.8	4,839	-0.04%
2024/04/11	4	167.13	3	166.00	166.00	1	4,849	0.02%
2024/04/10	1	169.00	3	170.67	168.00	-2	4,842	-0.04%
2024/04/09	14	170.32	27	168.00	168.00	-13	4,824	-0.27%
2024/04/08	9	170.83	0	0.00	170.00	9	4,804	0.19%
2024/04/03	10	174.75	3	174.33	174.50	7	4,789	0.15%
2024/04/02	4.1	174.63	0	0.00	174.00	4.1	4,780	0.09%
2024/04/01	8	178.56	1	178.00	179.00	7	4,754	0.15%
2024/03/29	6	177.83	2	178.50	176.50	4	4,731	0.08%
2024/03/28	4	185.38	5	187.90	185.00	-1	4,685	-0.02%
2024/03/27	0	0.00	1.2	194.42	190.50	-1.2	4,665	-0.03%
2024/03/26	3	190.33	1	191.00	193.00	2	4,666	0.04%
2024/03/25	1.1	207.77	2	204.00	199.00	-0.9	4,660	-0.02%
2024/03/22	2	201.75	5	200.30	200.00	-3	4,640	-0.06%
2024/03/21	0.1	196.00	3	195.17	198.00	-2.9	4,625	-0.06%
2024/03/20	4	197.25	14	196.32	193.00	-10	4,622	-0.22%
2024/03/19	20	206.48	9	204.67	202.00	11	4,611	0.24%
2024/03/18	4	190.50	8	191.88	200.00	-4	4,539	-0.09%
2024/03/15	7	190.00	3	192.17	185.50	4	4,549	0.09%
2024/03/14	4	190.00	3	191.67	188.50	1	4,533	0.02%
2024/03/13	16.1	205.78	14	207.07	201.00	2.1	4,499	0.05%
2024/03/12	2	205.75	4.4	205.32	206.50	-2.4	4,414	-0.05%
2024/03/11	6	201.42	29.3	201.88	205.00	-23.3	4,396	-0.53%
2024/03/08	21.1	195.50	8	195.75	189.50	13.1	4,359	0.30%
2024/03/07	7	206.14	51	209.02	202.00	-44	4,337	-1.01%
2024/03/06	12	210.00	8	209.38	207.00	4	4,378	0.09%
2024/03/05	5.1	206.77	24	202.06	206.50	-19	4,383	-0.43%
2024/03/04	8	205.88	6	203.58	203.00	2	4,512	0.04%
2024/03/01	9.2	213.60	1	207.00	208.00	8.2	4,505	0.18%
2024/02/29	25.1	217.40	9	217.67	219.50	16.1	4,502	0.36%
2024/02/27	71.2	231.92	12	226.92	217.00	59.2	4,487	1.32%
2024/02/26	11.1	220.86	6	220.42	220.00	5.1	4,374	0.12%
2024/02/23	6.2	219.27	8.3	221.71	220.50	-2.1	4,444	-0.05%
2024/02/22	12.2	226.59	9	228.56	224.00	3.2	4,497	0.07%
2024/02/21	2	212.50	2.3	216.06	216.50	-0.3	4,346	-0.01%
2024/02/20	5	189.30	9.5	193.76	197.00	-4.5	4,299	-0.10%
2024/02/19	2.1	179.86	2	182.50	180.50	0.1	4,296	0.00%
2024/02/16	5.8	186.54	0	0.00	182.50	5.8	4,364	0.13%
2024/02/15	3	186.17	2	187.75	190.50	1	4,382	0.02%
2024/02/05	3	187.83	3	188.50	187.00	0	4,318	0.00%
2024/02/02	1.4	188.44	3	187.83	186.50	-1.7	4,281	-0.04%
2024/02/01	5.2	187.40	3	187.50	184.50	2.2	4,264	0.05%
2024/01/31	8	188.88	6	191.33	187.50	2	4,185	0.05%
2024/01/30	3	187.83	13	187.19	187.00	-10	4,075	-0.25%
2024/01/29	2	182.50	2	181.75	182.00	0	3,976	0.00%
2024/01/26	2	175.00	2	176.00	173.00	0	3,950	0.00%
2024/01/25	3	178.67	2	176.00	174.00	1	3,992	0.03%
2024/01/24	11	183.36	6	179.17	180.00	5	3,991	0.13%
2024/01/23	2	186.50	8	185.50	183.50	-6	3,994	-0.15%
2024/01/22	7	180.71	0	0.00	183.00	7	3,980	0.18%
2024/01/19	4	185.75	3	185.50	183.00	1	3,996	0.03%
2024/01/18	2	190.25	2	186.25	187.50	0	4,024	0.00%
2024/01/17	5	185.00	8	187.69	190.00	-3	4,041	-0.07%
2024/01/16	7	185.71	3.7	184.68	181.00	3.3	3,969	0.08%
2024/01/15	11.2	192.16	16	193.22	197.50	-4.8	3,835	-0.13%
2024/01/12	22	184.59	23	187.07	188.50	-1	3,675	-0.03%
2024/01/11	13	166.65	17	172.12	175.00	-4	3,455	-0.12%
2024/01/10	1	148.50	9	159.61	159.50	-8	3,333	-0.24%
2024/01/08	1	154.00	8	156.69	155.50	-7	3,398	-0.21%
2024/01/05	1	150.00	4	149.75	149.00	-3	3,435	-0.09%
2024/01/03	1	138.00	1	139.00	142.00	0	3,755	0.00%
2023/12/29	0	0.00	2	138.25	138.50	-2	4,574	-0.04%
2023/12/28	0	0.00	0	142.00	141.50	0	5,040	0.00%
2023/12/25	1	145.00	0	0.00	144.50	1	5,390	0.02%
2023/12/22	2	150.75	0	0.00	148.00	2	5,610	0.04%
2023/12/21	1	146.50	6	146.75	150.50	-5	5,800	-0.09%
2023/12/20	7.6	147.83	5	150.60	150.50	2.6	5,911	0.04%
2023/12/19	3	143.00	0	0.00	143.50	3	6,037	0.05%
2023/12/18	1	143.00	0	0.00	142.00	1	6,194	0.02%
2023/12/15	2	144.50	0	0.00	144.00	2	6,262	0.03%
2023/12/13	0.1	145.50	0	0.00	144.50	0.1	6,609	0.00%
2023/12/12	5	150.10	4	158.38	147.00	1	6,784	0.01%
2023/12/11	4	156.75	0	0.00	152.50	4	6,946	0.06%
2023/12/08	4	155.63	1	158.00	153.00	3	6,984	0.04%
2023/12/07	1	153.50	0	0.00	153.00	1	7,066	0.01%
2023/12/06	0	0.00	5	157.00	156.00	-5	7,173	-0.07%
2023/12/05	1	157.50	2	158.25	158.00	-1	7,179	-0.01%
2023/12/04	2	157.50	0	0.00	157.50	2	7,166	0.03%
2023/12/01	1	164.50	1	166.00	164.00	0	7,113	0.00%
2023/11/30	2.5	164.00	6.2	163.79	163.00	-3.7	7,023	-0.05%
2023/11/29	6.1	166.11	6	167.17	165.00	0.1	6,967	0.00%
2023/11/28	5	159.50	4	159.88	159.50	1	6,781	0.01%
2023/11/27	3	159.00	2	158.25	156.00	1	6,741	0.01%
2023/11/24	3	159.50	4	161.38	162.50	-1	6,668	-0.01%
2023/11/22	3.2	159.17	4	160.63	160.50	-0.8	6,548	-0.01%
2023/11/21	3	152.00	5	156.40	160.50	-2	6,403	-0.03%
2023/11/20	1	146.50	0	0.00	146.00	1	6,235	0.02%
2023/11/17	2	145.00	11	146.36	148.50	-9	6,141	-0.15%
2023/11/16	10	142.25	11	143.77	144.50	-1	6,048	-0.02%
2023/11/15	6	138.42	1	138.00	135.00	5	5,923	0.08%
2023/11/14	2	132.00	2	131.75	130.50	0	5,823	0.00%
2023/11/13	0	0.00	2	129.50	129.50	-2	5,716	-0.03%
2023/11/09	3	118.00	2	118.75	119.50	1	5,680	0.02%
2023/11/08	3.5	120.99	2	121.75	121.50	1.5	5,637	0.03%
2023/11/07	0	0.00	1	122.50	122.00	-1	5,611	-0.02%
2023/11/06	0	0.00	1	126.00	125.50	-1	5,594	-0.02%
2023/11/03	4	125.63	12	123.42	123.50	-8	5,585	-0.14%
2023/11/02	2	127.25	2	127.50	126.50	0	5,562	0.00%
2023/11/01	7.2	125.08	5	122.50	122.50	2.2	5,514	0.04%
2023/10/30	0.2	131.00	4	130.50	130.50	-3.8	5,435	-0.07%
2023/10/27	0	0.00	1	133.00	133.00	-1	5,397	-0.02%
2023/10/26	6.2	139.49	1	136.50	136.00	5.2	5,360	0.10%
2023/10/25	1.2	145.13	0	0.00	145.00	1.2	5,272	0.02%
2023/10/24	2	148.25	3	149.17	149.00	-1	5,181	-0.02%
2023/10/23	4	150.25	2	149.00	148.00	2	5,131	0.04%
2023/10/20	2	148.25	2	149.75	151.50	0	5,123	0.00%
2023/10/19	1.1	153.00	3	154.67	153.00	-1.9	5,105	-0.04%
2023/10/18	7	146.50	1	148.00	149.00	6	5,046	0.12%
2023/10/17	6	154.42	4	153.13	150.50	2	5,071	0.04%
2023/10/16	5	149.70	3	150.00	151.00	2	4,957	0.04%
2023/10/13	3	151.17	6	150.50	150.00	-3	4,912	-0.06%
2023/10/12	3	152.67	13	152.12	151.00	-10	4,824	-0.21%
2023/10/11	13	148.85	21	146.98	145.50	-8	4,653	-0.17%
2023/10/06	18	160.39	10	159.55	157.50	8	4,474	0.18%
2023/10/05	33.1	174.69	23	173.07	170.50	10.1	4,125	0.24%
2023/10/04	30.1	158.18	22.3	156.26	163.00	7.8	3,664	0.21%
2023/10/03	2	156.00	11.2	159.64	163.00	-9.2	3,208	-0.29%
2023/10/02	1	146.50	9	146.78	148.50	-8	3,116	-0.26%
2023/09/28	3	139.00	2	137.25	135.00	1	2,998	0.03%
2023/09/27	6.1	142.60	6	141.00	140.00	0.1	2,951	0.00%
2023/09/26	7	145.57	29.4	144.12	141.00	-22.4	2,879	-0.78%
2023/09/25	28	141.36	0	0.00	138.50	28	2,779	1.01%
2023/09/22	3	140.33	4.3	141.52	144.50	-1.3	2,860	-0.05%
2023/09/21	6	138.83	6	141.33	138.00	0	2,775	0.00%
2023/09/20	3	138.50	2	136.25	136.50	1	2,625	0.04%
2023/09/19	0	0.00	6.2	137.08	139.00	-6.2	2,546	-0.24%
2023/09/18	11	138.50	6.1	141.47	141.00	4.9	2,414	0.20%
2023/09/15	5	136.10	3.2	133.84	134.00	1.8	2,159	0.08%
2023/09/14	3	130.17	8.3	135.05	136.50	-5.3	1,952	-0.27%
2023/09/13	1	112.50	10.1	123.41	124.50	-9.1	1,733	-0.53%
2023/09/12	1	113.00	0	0.00	113.50	1	1,661	0.06%
2023/09/11	7	116.21	6	116.00	118.00	1	1,557	0.06%
2023/09/08	0	0.00	2	102.40	107.50	-2	1,430	-0.14%
2023/09/07	2	98.95	0	0.00	97.80	2	1,406	0.14%
2023/09/06	2	100.00	2	100.75	100.50	0	1,402	0.00%
2023/08/31	0	0.00	1	94.40	96.70	-1	1,385	-0.07%
2023/08/30	0	0.00	1	93.30	93.10	-1	1,377	-0.07%
2023/08/29	1	91.10	0	0.00	91.60	1	1,382	0.07%
2023/08/28	0.1	91.50	0	0.00	91.30	0.1	1,383	0.00%
2023/08/22	1	93.40	0	0.00	92.80	1	1,390	0.07%
2023/08/18	1	95.30	0	0.00	95.10	1	1,410	0.07%
2023/08/08	1	100.50	2	102.50	100.50	-1	1,436	-0.07%
2023/08/07	4	95.90	4	99.20	103.50	0	1,428	0.00%
2023/08/04	6	96.47	5	97.36	96.70	1	1,411	0.07%
2023/08/02	1.2	97.87	2	99.20	97.20	-0.8	1,404	-0.06%
2023/08/01	1	102.00	0	0.00	103.00	1	1,389	0.07%
2023/07/27	3	108.67	0	0.00	107.00	3	1,360	0.22%
2023/07/24	1	109.50	0.1	109.00	109.00	1	1,306	0.07%
2023/07/21	1	120.00	1	120.00	120.00	0	1,261	0.00%
2023/07/20	4	121.38	3	131.67	118.50	1	1,231	0.08%
2023/07/19	0	0.00	1	131.00	131.00	-1	1,123	-0.09%
2023/07/17	0.2	131.00	2.1	131.98	131.50	-1.9	1,085	-0.17%
2023/07/14	1	123.00	0	0.00	124.50	1	1,058	0.09%
2023/07/13	0	0.00	5	126.20	123.00	-5	1,056	-0.47%
2023/07/11	1	122.00	1.1	119.41	123.50	-0.1	1,033	-0.01%
2023/07/07	3	122.50	3	122.00	122.50	0	1,001	0.00%
2023/07/06	0	0.00	3.2	126.53	127.00	-3.2	983	-0.33%
2023/07/05	0	0.00	3.3	125.67	126.50	-3.3	965	-0.34%
2023/07/04	15	121.27	5	123.10	125.00	10	887	1.13%
2023/07/03	3	116.83	19	114.26	118.50	-16	726	-2.20%
2023/06/30	2	105.75	5.1	108.00	108.00	-3.1	620	-0.50%
2023/06/29	0	0.00	9	98.40	98.40	-9	405	-2.22%
2023/06/28	0	0.00	1	87.70	89.50	-1	327	-0.31%
2023/06/26	0	0.00	9	87.52	87.50	-9	297	-3.03%
2023/06/08	3	87.20	0	0.00	87.20	3	310	0.97%
2023/06/07	0	0.00	1	87.70	87.70	-1	312	-0.32%
2023/06/06	2	88.10	0	0.00	88.10	2	315	0.63%
2023/05/24	0.1	90.90	1	90.70	91.00	-1	293	-0.32%
2023/05/23	1	89.00	0	0.00	89.60	1	274	0.36%
2023/05/22	5	88.46	8	87.60	87.20	-3	257	-1.16%
2023/05/19	0	0.00	4	87.28	87.70	-4	241	-1.66%
2023/05/18	0	0.00	3	84.73	85.20	-3	231	-1.29%
2023/05/17	0	0.00	1	82.90	83.40	-1	231	-0.43%
2023/05/09	2	80.00	0	0.00	80.00	2	249	0.80%
2023/05/02	1	81.80	1	81.10	81.80	0	276	0.00%
2023/04/21	3	83.00	0	0.00	82.30	3	296	1.01%
2023/04/18	0	0.00	3	86.00	86.20	-3	299	-1.00%
2023/04/12	0	0.00	1	85.40	85.40	-1	312	-0.32%
2023/04/10	1	84.00	0	0.00	84.80	1	320	0.31%
2023/03/31	1	82.30	1	82.30	81.90	0	333	0.00%
2023/03/29	0	0.00	5	81.34	81.20	-5	374	-1.33%
2023/03/15	6	82.70	0	0.00	80.70	6	535	1.12%
2023/03/14	1	85.00	0	0.00	85.60	1	520	0.19%
2023/03/13	4	85.48	0	0.00	85.80	4	525	0.76%
2023/03/10	3	86.50	0	0.00	86.50	3	526	0.57%
2023/03/09	0	0.00	1	88.50	88.40	-1	524	-0.19%
2023/03/08	0	0.00	1	89.00	89.50	-1	520	-0.19%
2023/03/07	0	0.00	2	88.80	88.60	-2	515	-0.39%
2023/03/02	1	85.20	0	0.00	85.20	1	507	0.20%
2023/02/22	1	86.00	0	0.00	86.10	1	521	0.19%
2023/02/17	0	0.00	1	88.00	88.30	-1	521	-0.19%
2023/02/13	1	85.00	0	0.00	85.40	1	516	0.19%
2023/02/10	1	87.00	0	0.00	85.50	1	515	0.19%
2023/02/07	10	86.80	0	0.00	86.80	10	494	2.02%
2023/02/02	0	0.00	6	87.30	87.80	-6	480	-1.25%
2023/01/09	0	0.00	1	81.40	81.20	-1	443	-0.23%
2023/01/05	2	80.00	0	0.00	80.00	2	445	0.45%
2022/12/30	4	82.33	0	0.00	81.50	4	433	0.92%
2022/12/28	0	0.00	5	87.34	84.30	-5	427	-1.17%
2022/12/23	1	91.20	0	0.00	89.60	1	407	0.25%
2022/12/22	13	93.70	18	91.74	92.10	-5	395	-1.26%
2022/12/21	0	0.00	2	94.50	94.30	-2	375	-0.53%
2022/12/16	1	95.00	2	94.80	92.10	-1	349	-0.29%
2022/12/15	1	93.70	0	0.00	94.00	1	334	0.30%
2022/12/14	0	0.00	8	92.00	92.00	-8	316	-2.52%
2022/12/13	1	90.30	2	90.40	90.40	-1	296	-0.34%
2022/12/12	1	88.90	0	0.00	89.40	1	272	0.37%
2022/12/09	10	83.60	4	84.70	86.50	6	235	2.55%
2022/12/07	3	80.00	0	0.00	80.00	3	219	1.37%
2022/11/30	0	0.00	1	79.00	79.40	-1	237	-0.42%
2022/11/21	0	76.20	0	0.00	76.40	0	252	0.00%
2022/11/07	0	0.00	2	82.70	84.50	-2	241	-0.83%
2022/11/03	0	0.00	2	81.45	81.50	-2	250	-0.80%
2022/11/02	0	0.00	1	80.90	81.00	-1	266	-0.38%
2022/10/28	5	79.84	0	0.00	79.30	5	280	1.78%
2022/09/12	2	93.65	0	0.00	91.50	2	204	0.98%
2022/08/30	0	0.00	1	82.10	81.80	-1	172	-0.58%
2022/08/26	0	0.00	4	84.00	83.10	-4	165	-2.42%
2022/08/16	0	0.00	1	78.30	78.20	-1	146	-0.68%
2022/08/12	2	79.35	0	0.00	79.60	2	145	1.38%
2022/08/09	1	80.00	1	81.90	79.00	0	133	0.00%
2022/08/05	0	0.00	1	71.20	71.70	-1	105	-0.95%
2022/08/04	1	67.40	0	0.00	68.90	1	107	0.93%
2022/07/29	0	0.00	1	69.10	69.90	-1	119	-0.84%
2022/07/28	1	67.50	0	0.00	67.50	1	119	0.83%
2022/07/06	1	68.00	0	0.00	66.90	1	150	0.67%
2022/06/14	0	0.00	1	80.00	81.20	-1	146	-0.68%
2022/06/01	0	0.00	1	76.50	76.50	-1	159	-0.63%
2022/05/27	1	74.70	0	0.00	74.80	1	159	0.63%
2022/05/26	1	75.10	0	0.00	74.60	1	160	0.62%
2022/05/23	0	0.00	3	76.00	77.00	-3	164	-1.83%
2022/05/17	0	0.00	2	72.15	73.00	-2	164	-1.22%
2022/05/16	0	0.00	1	71.40	70.20	-1	165	-0.61%
2022/05/12	1	67.50	1	67.50	67.40	0	167	0.00%
2022/05/11	1	68.80	0	0.00	68.20	1	164	0.61%
2022/05/10	0	0.00	1	69.10	71.70	-1	157	-0.64%
2022/05/09	3	71.40	0	0.00	70.90	3	158	1.89%
2022/05/05	0	0.00	1	75.00	75.00	-1	156	-0.64%
2022/05/03	1	71.20	8	72.23	72.60	-7	157	-4.43%
2022/04/29	1	73.20	1	76.20	73.50	0	158	0.00%
2022/04/28	1	74.00	0	0.00	74.00	1	158	0.63%
2022/04/27	1	73.60	0	0.00	73.60	1	158	0.63%
2022/04/19	1	84.00	0	0.00	83.50	1	156	0.64%
2022/04/18	1	83.90	0	0.00	83.70	1	156	0.64%
2022/04/14	0	0.00	2	86.00	87.00	-2	150	-1.33%
2022/03/08	1	77.50	0	0.00	77.00	1	259	0.39%
2022/03/07	1	79.50	0	0.00	79.40	1	262	0.38%
2022/03/01	0	0.00	1	83.00	82.80	-1	301	-0.33%
2022/02/18	1	85.90	0	0.00	85.90	1	431	0.23%
2022/01/24	1	88.50	0	0.00	89.00	1	471	0.21%
2022/01/20	0	0.00	1	92.00	91.60	-1	488	-0.20%
2022/01/13	2	90.20	1	91.60	90.10	1	485	0.21%
2022/01/12	1	90.20	0	0.00	90.20	1	483	0.21%
2022/01/05	0	0.00	2	94.65	94.00	-2	481	-0.42%
2021/12/24	1	92.50	1	93.00	92.50	0	513	0.00%
2021/12/23	1	92.10	0	0.00	92.00	1	514	0.19%
2021/12/22	1	92.10	1	92.20	92.10	0	517	0.00%
2021/12/21	0	0.00	1	91.80	91.70	-1	518	-0.19%
2021/12/17	1	91.90	0	0.00	91.60	1	513	0.19%
2021/12/15	1	94.60	0	0.00	93.70	1	496	0.20%
2021/12/14	5	94.74	3	97.53	95.80	2	489	0.41%
2021/12/13	0	0.00	3	97.40	97.00	-3	479	-0.63%
2021/12/08	2	97.15	1	98.10	96.40	1	471	0.21%
2021/12/07	4	95.68	5	98.38	98.40	-1	471	-0.21%
2021/12/06	2	95.15	0	0.00	94.30	2	433	0.46%
2021/12/03	0	0.00	1	97.10	96.70	-1	432	-0.23%
2021/12/02	1	96.70	0	0.00	96.70	1	438	0.23%
2021/11/30	2	94.25	0	0.00	95.60	2	433	0.46%
2021/11/29	1	95.00	0	0.00	94.90	1	423	0.24%
2021/11/26	1	95.00	0	0.00	95.70	1	425	0.24%
2021/11/25	1	99.00	0	0.00	99.50	1	416	0.24%
2021/11/23	8	102.81	7	102.64	101.50	1	395	0.25%
2021/11/22	1	102.50	4	103.88	105.50	-3	356	-0.84%
2021/11/19	0	0.00	1	97.40	96.10	-1	306	-0.33%
2021/11/16	1	92.00	0	0.00	92.00	1	291	0.34%
2021/11/12	0	0.00	1	93.40	93.00	-1	293	-0.34%
2021/11/08	0	0.00	1	92.20	96.00	-1	307	-0.32%
2021/11/02	0	0.00	1	90.10	89.50	-1	327	-0.31%
2021/11/01	2	91.00	1	91.30	91.40	1	324	0.31%
2021/10/29	4	92.23	2	90.65	90.20	2	326	0.61%
2021/10/26	1	91.00	0	0.00	91.00	1	318	0.31%
2021/10/22	0	0.00	1	91.00	91.10	-1	338	-0.30%
2021/10/13	1	89.20	2	89.15	89.00	-1	425	-0.24%
2021/10/12	0	0.00	1	92.30	91.00	-1	438	-0.23%
2021/10/08	2	93.40	0	0.00	93.80	2	448	0.45%
2021/10/07	0	0.00	6	89.77	91.80	-6	467	-1.28%
2021/10/06	0	0.00	5	89.10	86.40	-5	475	-1.05%
2021/10/05	1	85.00	1	82.10	85.50	0	486	0.00%
2021/10/04	0	0.00	4	83.80	82.80	-4	493	-0.81%
2021/10/01	6.1	82.65	1	82.50	82.10	5.1	496	1.03%
2021/09/30	1.1	88.04	0	0.00	87.50	1.1	492	0.22%
2021/09/29	2.1	88.52	0	0.00	88.30	2.1	502	0.42%
2021/09/24	0	0.00	2	90.35	90.50	-2	540	-0.37%
2021/09/23	1.1	89.93	0	0.00	89.80	1.1	562	0.20%
2021/09/22	10	89.18	1	89.50	89.40	9	585	1.54%
2021/09/01	1	98.30	0	0.00	98.00	1	700	0.14%
2021/08/27	1	95.30	0	0.00	95.60	1	709	0.14%
2021/08/25	1	95.90	1	96.10	95.90	0	719	0.00%
2021/08/18	0	0.00	2	92.90	94.00	-2	758	-0.26%
2021/08/17	1	91.00	4	94.28	90.90	-3	766	-0.39%
2021/08/16	7	92.21	0	0.00	93.30	7	764	0.92%
2021/08/13	0	94.60	0	0.00	94.20	0	768	0.00%
2021/08/11	2	94.85	0	0.00	95.60	2	782	0.26%
2021/08/09	6	99.03	4	100.05	98.80	2	824	0.24%
2021/08/06	1	105.00	1	104.00	103.00	0	820	0.00%
2021/08/03	2	105.00	0	0.00	105.50	2	850	0.24%
2021/07/29	2	105.50	0	0.00	105.50	2	862	0.23%
2021/07/27	2	106.25	0	0.00	105.00	2	870	0.23%
2021/07/26	0	0.00	4	106.50	106.50	-4	874	-0.46%
2021/07/22	4	106.63	0	0.00	106.50	4	868	0.46%
2021/07/21	1.2	113.86	1	114.00	114.00	0.2	852	0.03%
2021/07/20	0.1	115.00	0	0.00	114.00	0.1	851	0.01%
2021/07/16	5	120.00	3	121.00	121.00	2	840	0.24%
2021/07/14	2	119.50	1.1	121.41	118.50	0.9	823	0.11%
2021/07/13	0	0.00	1	118.00	116.50	-1	798	-0.13%
2021/07/12	2	113.75	0	0.00	113.50	2	785	0.25%
2021/07/07	0	0.00	1	118.50	118.50	-1	787	-0.13%
2021/07/06	3	120.50	0	0.00	120.00	3	812	0.37%
2021/07/05	1	122.00	2	121.50	123.00	-1	820	-0.12%
2021/06/28	0	0.00	1	118.00	116.00	-1	845	-0.12%
2021/06/22	1	113.50	1	114.50	113.50	0	867	0.00%
2021/06/18	0	0.00	3	121.00	119.00	-3	868	-0.35%
2021/06/17	0	0.00	0	115.00	116.50	0	865	0.00%
2021/06/16	11	118.64	20.1	116.07	114.50	-9.1	872	-1.04%
2021/06/15	29	118.17	21	117.50	117.50	8	880	0.91%
2021/06/11	20	115.80	27	114.50	115.00	-7	888	-0.79%
2021/06/10	9	114.50	12	114.00	114.00	-3	892	-0.34%
2021/06/09	17	115.24	8	113.38	113.00	9	891	1.01%
2021/06/02	1	112.50	0	0.00	112.50	1	927	0.11%
2021/06/01	0	0.00	2	115.00	114.50	-2	928	-0.22%
2021/05/28	1	109.50	2	110.50	110.50	-1	919	-0.11%
2021/05/26	0	0.00	2	110.25	110.00	-2	934	-0.21%
2021/05/25	2	108.00	3	110.50	108.50	-1	947	-0.11%
2021/05/24	0	0.00	1	108.00	107.00	-1	958	-0.10%
2021/05/21	0	0.00	1	106.00	105.50	-1	962	-0.10%
2021/05/20	0	0.00	1	103.50	103.50	-1	980	-0.10%
2021/05/18	1	99.50	3	101.33	104.00	-2	1,002	-0.20%
2021/05/17	2	99.50	7	102.07	96.70	-5	1,027	-0.49%
2021/05/14	0	0.00	3	104.50	104.50	-3	1,019	-0.29%
2021/05/13	2	94.60	2	95.00	95.00	0	1,030	0.00%
2021/05/12	3	94.93	6	92.53	93.40	-3	1,034	-0.29%
2021/05/11	4.1	99.05	1	97.60	96.80	3.1	1,041	0.30%
2021/05/07	1	106.00	1	106.50	107.50	0	1,084	0.00%
2021/05/05	0	0.00	1	99.80	99.20	-1	1,109	-0.09%
2021/05/04	5	99.62	0	0.00	99.70	5	1,148	0.44%
2021/05/03	4.3	105.77	0	0.00	103.50	4.3	1,173	0.37%
2021/04/29	0.1	111.50	0	0.00	111.00	0.1	1,207	0.01%
2021/04/27	1	115.00	2	114.00	114.00	-1	1,305	-0.08%
2021/04/26	0.1	111.00	0	0.00	110.00	0.1	1,334	0.01%
2021/04/23	0	0.00	1	113.00	111.50	-1	1,375	-0.07%
2021/04/22	1.1	111.50	0	0.00	111.50	1.1	1,451	0.08%
2021/04/21	1.1	113.05	0	0.00	113.00	1.1	1,544	0.07%
2021/04/16	7	116.50	0	0.00	116.00	7	1,839	0.38%
2021/04/15	1	116.00	1	116.00	115.50	0	2,116	0.00%
2021/04/14	2	112.25	0	0.00	112.00	2	2,288	0.09%
2021/04/13	2	116.75	1	118.00	116.00	1	2,381	0.04%
2021/04/12	6	120.08	0	0.00	118.50	6	2,438	0.25%
2021/04/09	1	127.00	1	125.50	125.00	0	2,536	0.00%
2021/04/08	1	129.00	3	129.17	129.00	-2	2,583	-0.08%
2021/04/06	1	123.00	10	124.50	125.00	-9	2,643	-0.34%
2021/04/01	1	122.50	10	124.00	121.50	-9	2,692	-0.33%
2021/03/31	1	127.00	0	0.00	125.50	1	2,764	0.04%
2021/03/30	1	126.00	1	126.00	126.00	0	2,848	0.00%
2021/03/29	0	0.00	1	126.50	124.50	-1	2,894	-0.03%
2021/03/26	1	125.00	2.2	125.42	125.00	-1.2	2,907	-0.04%
2021/03/22	0	0.00	1	128.00	127.00	-1	2,936	-0.03%
2021/03/18	12.1	126.33	3	125.33	125.00	9.1	2,949	0.31%
2021/03/16	0.3	121.50	0	0.00	121.50	0.3	2,980	0.01%
2021/03/12	0	0.00	1	119.50	121.50	-1	3,155	-0.03%
2021/03/11	0	0.00	1	119.50	121.50	-1	3,248	-0.03%
2021/03/10	3	117.83	0	0.00	117.00	3	3,264	0.09%
2021/03/09	1.1	116.82	0	0.00	117.50	1.1	3,294	0.03%
2021/03/08	0.3	117.27	3	117.00	117.00	-2.7	3,313	-0.08%
2021/03/05	1	118.00	0	0.00	118.00	1	3,326	0.03%
2021/03/04	0.3	120.56	3	122.00	120.00	-2.7	3,335	-0.08%
2021/03/03	0	0.00	5	120.50	121.50	-5	3,347	-0.15%
2021/03/02	2.7	121.21	0	0.00	119.50	2.7	3,434	0.08%
2021/02/26	2.4	123.50	0	0.00	123.00	2.4	3,452	0.07%
2021/02/25	0.4	129.63	2	129.00	127.00	-1.6	3,475	-0.05%
2021/02/24	1	130.00	5	129.70	129.00	-4	3,509	-0.11%
2021/02/23	3.3	131.21	0	0.00	130.50	3.3	3,565	0.09%
2021/02/22	5	133.50	1	131.50	131.50	4	3,599	0.11%
2021/02/19	0	0.00	1	130.00	130.50	-1	3,653	-0.03%
2021/02/18	1	125.00	2	128.00	129.00	-1	3,761	-0.03%
2021/02/17	2	120.00	4	120.63	122.00	-2	3,760	-0.05%
2021/02/05	0	0.00	2	124.00	124.50	-2	3,749	-0.05%
2021/02/04	1	122.50	0	0.00	123.00	1	3,833	0.03%
2021/02/03	1	126.00	0	0.00	126.00	1	3,862	0.03%
2021/02/02	3	127.50	3	128.33	128.50	0	3,851	0.00%
2021/02/01	1	120.00	0	0.00	124.00	1	3,828	0.03%
2021/01/29	3	126.00	0	0.00	125.00	3	3,795	0.08%
2021/01/27	0	0.00	5.1	131.02	133.00	-5.1	3,759	-0.14%
2021/01/26	9	131.78	0	0.00	131.00	9	3,738	0.24%
2021/01/25	7	137.14	0	0.00	135.50	7	3,698	0.19%
2021/01/22	5	140.00	6	139.00	141.00	-1	3,659	-0.03%
2021/01/21	4	135.88	3	137.00	135.50	1	3,617	0.03%
2021/01/20	9	135.56	1	141.00	133.00	8	3,587	0.22%
2021/01/19	6	139.67	7	141.93	140.00	-1	3,522	-0.03%
2021/01/18	11.1	141.72	6	140.67	141.00	5.1	3,479	0.15%
2021/01/15	20	143.83	9	144.89	142.00	11	3,431	0.32%
2021/01/14	23	145.63	22	146.41	144.50	1	3,351	0.03%
2021/01/13	1	142.00	5	142.30	140.00	-4	3,250	-0.12%
2021/01/12	9	143.39	3	146.67	139.00	6	3,183	0.19%
2021/01/11	22	146.95	24	145.58	148.00	-2	3,068	-0.07%
2021/01/08	16	147.50	8	148.75	149.50	8	2,950	0.27%
2021/01/07	4	136.88	11	141.64	145.00	-7	2,671	-0.26%
2021/01/06	11	134.86	57	132.82	132.00	-46	2,498	-1.84%
2021/01/05	6	136.25	6	135.42	136.00	0	2,390	0.00%
2021/01/04	11	134.68	10	134.30	136.00	1	2,326	0.04%
2020/12/31	1	132.00	10	130.50	130.00	-9	2,203	-0.41%
2020/12/30	2	130.00	54	127.21	130.50	-52	2,137	-2.43%
2020/12/29	11	127.91	17	130.12	126.50	-6	2,084	-0.29%
2020/12/28	8	127.50	16	129.56	127.50	-8	2,022	-0.40%
2020/12/25	4	127.38	42	125.17	128.50	-38	1,959	-1.94%
2020/12/24	11	124.86	26	125.29	126.00	-15	1,870	-0.80%
2020/12/23	1	122.00	10	121.70	120.50	-9	1,776	-0.51%
2020/12/22	1	115.00	0	0.00	115.00	1	1,733	0.06%
2020/12/21	1	116.50	0	0.00	116.00	1	1,714	0.06%
2020/12/18	7	118.43	15	118.00	118.50	-8	1,696	-0.47%
2020/12/17	10	120.00	10	118.15	120.50	0	1,682	0.00%
2020/12/16	9	120.50	0	0.00	119.50	9	1,668	0.54%
2020/12/15	1	119.00	0	0.00	117.50	1	1,660	0.06%
2020/12/14	34	121.46	1	122.50	120.50	33	1,641	2.01%
2020/12/11	6	121.25	27	121.00	121.50	-21	1,637	-1.28%
2020/12/09	12	129.17	8	129.50	128.00	4	1,559	0.26%
2020/12/08	17	123.47	2	123.50	123.50	15	1,443	1.04%
2020/12/07	62	124.73	2	126.50	127.50	60	1,383	4.34%
2020/12/04	9.1	122.32	51	120.51	119.50	-42	1,284	-3.27%
2020/12/03	9	123.94	5	122.50	121.50	4	1,257	0.32%
2020/12/02	6	121.00	6	121.08	120.50	0	1,217	0.00%
2020/12/01	1	121.00	1	120.00	120.00	0	1,198	0.00%
2020/11/30	0	0.00	3	121.00	122.00	-3	1,198	-0.25%
2020/11/27	5	121.00	0	0.00	121.00	5	1,182	0.42%
2020/11/26	5	125.40	2	123.50	124.00	3	1,163	0.26%
2020/11/23	1	122.50	2	121.25	121.00	-1	1,008	-0.10%
2020/11/20	2	121.75	4	120.25	118.50	-2	965	-0.21%
2020/11/19	1	117.00	1	116.00	117.50	0	894	0.00%
2020/11/18	16	119.38	8	120.06	119.50	8	855	0.93%
2020/11/17	3	114.50	28	118.54	117.50	-25	788	-3.17%
2020/11/16	3	110.50	13	109.54	109.50	-10	696	-1.44%
2020/11/13	24	109.25	1	108.50	110.00	23	683	3.37%
2020/11/12	113	108.67	16	107.06	109.50	97	665	14.57%	大買/
2020/11/11	0	0.00	16	102.75	105.50	-16	561	-2.85%
2020/11/09	0	0.00	1	97.30	96.90	-1	525	-0.19%
2020/11/06	1	95.60	1	96.00	95.80	0	533	0.00%
2020/11/05	2	94.40	2	94.60	94.30	0	577	0.00%
2020/11/04	5	94.50	0	0.00	94.00	5	643	0.78%
2020/11/03	0	0.00	4	93.90	94.30	-4	653	-0.61%
2020/11/02	3	91.20	0	0.00	90.80	3	665	0.45%
2020/10/29	1	92.90	0	0.00	94.40	1	689	0.15%
2020/10/28	4	96.10	0	0.00	95.20	4	697	0.57%
2020/10/27	2	98.55	0	0.00	98.20	2	702	0.28%
2020/10/26	2	99.40	0	0.00	99.50	2	721	0.28%
2020/10/23	8	99.35	0	0.00	100.00	8	736	1.09%
2020/10/19	0	0.00	10	101.00	101.50	-10	891	-1.12%
2020/10/13	0	0.00	1	100.50	101.00	-1	1,005	-0.10%
2020/10/08	0	0.00	7	100.50	102.00	-7	1,060	-0.66%
2020/10/05	1	98.90	0	0.00	98.50	1	1,215	0.08%
2020/09/25	2	94.00	2	93.60	93.10	0	1,549	0.00%
2020/09/24	1	98.00	0	0.00	97.90	1	1,599	0.06%
2020/09/16	0	0.00	1	105.00	103.50	-1	1,996	-0.05%
2020/09/11	1	100.00	0	0.00	99.00	1	2,029	0.05%
2020/09/10	1	100.00	0	0.00	99.80	1	2,039	0.05%
2020/09/08	0	0.00	8	101.50	101.50	-8	2,055	-0.39%
2020/09/07	1	102.50	2	106.00	102.00	-1	2,072	-0.05%
2020/09/03	1	105.00	1	109.00	105.00	0	2,077	0.00%
2020/09/02	1	105.00	2	105.00	104.50	-1	2,067	-0.05%
2020/08/26	7	106.64	3	107.33	107.00	4	2,174	0.18%
2020/08/25	5	105.00	1	106.00	105.00	4	2,184	0.18%
2020/08/21	2	100.50	2	102.75	102.50	0	2,185	0.00%
2020/08/20	5	101.30	0	0.00	98.30	5	2,180	0.23%
2020/08/18	7	109.43	0	0.00	109.00	7	2,165	0.32%
2020/08/17	0	0.00	8	111.25	110.50	-8	2,176	-0.37%
2020/08/12	2	108.75	1	110.00	109.50	1	2,188	0.05%
2020/08/11	10	108.75	0	0.00	108.50	10	2,184	0.46%
2020/08/10	0	0.00	6	116.00	115.50	-6	2,152	-0.28%
2020/08/07	0	0.00	13	112.00	112.00	-13	2,108	-0.62%
2020/08/06	0	0.00	12	114.92	114.00	-12	2,106	-0.57%
2020/08/04	4	113.00	5	111.70	112.50	-1	2,109	-0.05%
2020/08/03	1	110.00	2	111.25	109.50	-1	2,113	-0.05%
2020/07/31	1	110.00	2	109.75	111.00	-1	2,117	-0.05%
2020/07/30	3	106.83	2	107.75	109.50	1	2,137	0.05%
2020/07/29	16	106.00	13	105.69	106.50	3	2,137	0.14%
2020/07/28	4	106.13	2	107.25	104.00	2	2,144	0.09%
2020/07/27	2	107.25	0	0.00	106.00	2	2,172	0.09%
2020/07/24	0	0.00	1	116.00	113.00	-1	2,156	-0.05%
2020/07/23	2	114.00	2	116.25	114.50	0	2,168	0.00%
2020/07/22	2	116.75	0	0.00	116.00	2	2,208	0.09%
2020/07/21	1	119.00	0	0.00	117.50	1	2,193	0.05%
2020/07/20	0	0.00	2	112.50	116.00	-2	2,213	-0.09%
2020/07/17	2	119.75	2	119.75	117.00	0	2,208	0.00%
2020/07/16	2	118.75	4	116.75	117.50	-2	2,218	-0.09%
2020/07/15	6	120.83	10	123.20	118.50	-4	2,224	-0.18%
2020/07/14	6	121.75	3	124.67	121.00	3	2,276	0.13%
2020/07/13	3	127.50	5	128.80	128.50	-2	2,266	-0.09%
2020/07/10	11	125.36	1	122.50	122.50	10	2,270	0.44%
2020/07/09	9	131.28	1	136.00	127.50	8	2,267	0.35%
2020/07/08	0	0.00	5	127.90	129.50	-5	2,153	-0.23%
2020/07/07	1	121.50	8	119.81	118.00	-7	2,087	-0.34%
2020/07/06	2	117.00	2	118.00	117.50	0	2,040	0.00%
2020/07/03	3	118.50	25	119.00	117.00	-22	2,034	-1.08%
2020/07/02	8	116.69	8	116.88	116.00	0	2,024	0.00%
2020/07/01	1	111.50	0	0.00	111.00	1	1,921	0.05%
2020/06/30	3	111.17	1	110.50	110.50	2	1,906	0.10%
2020/06/29	1	112.00	6	111.25	109.50	-5	1,893	-0.26%
2020/06/24	5	104.50	7	108.00	113.00	-2	1,789	-0.11%
2020/06/23	1	103.00	4	103.50	103.00	-3	1,759	-0.17%
2020/06/22	2	104.50	0	0.00	103.00	2	1,808	0.11%
2020/06/15	1	99.50	0	0.00	99.00	1	1,838	0.05%
2020/06/12	3	101.33	0	0.00	102.00	3	1,854	0.16%
2020/06/11	1	105.00	0	0.00	104.00	1	1,867	0.05%
2020/06/03	0	0.00	2	109.50	111.00	-2	2,031	-0.10%
2020/06/02	29	113.67	1	113.50	110.00	28	2,035	1.38%
2020/06/01	1	109.50	4	110.00	110.00	-3	2,019	-0.15%
2020/05/29	2	105.50	0	0.00	106.50	2	2,020	0.10%
2020/05/28	1	104.50	0	0.00	105.50	1	2,036	0.05%
2020/05/27	0	0.00	4	106.50	107.00	-4	2,044	-0.20%
2020/05/25	0	0.00	1	110.00	110.00	-1	2,067	-0.05%
2020/05/22	1	105.50	0	0.00	105.00	1	2,079	0.05%
2020/05/21	0	0.00	2	111.50	111.50	-2	2,077	-0.10%
2020/05/14	0	0.00	3	107.00	103.00	-3	2,129	-0.14%
2020/05/08	1	115.00	9	114.50	113.50	-8	2,234	-0.36%
2020/05/07	0	0.00	2	114.00	114.00	-2	2,244	-0.09%
2020/05/06	1	114.50	5	113.10	113.00	-4	2,273	-0.18%
2020/05/04	5	112.50	0	0.00	112.00	5	2,332	0.21%
2020/04/30	0	0.00	1	116.00	115.50	-1	2,398	-0.04%
2020/04/29	0	0.00	3	112.50	112.00	-3	2,392	-0.13%
2020/04/27	3	111.67	10	110.10	109.50	-7	2,416	-0.29%
2020/04/23	0	0.00	15	110.23	108.00	-15	2,485	-0.60%
2020/04/21	30	107.83	1	109.00	107.00	29	2,555	1.13%
2020/04/20	1	108.00	1	108.00	107.50	0	2,623	0.00%
2020/04/17	11	111.91	2	114.75	108.00	9	2,740	0.33%
2020/04/16	4	102.88	5	105.90	107.00	-1	2,772	-0.04%
2020/04/15	12	104.88	1	104.00	104.50	11	2,860	0.38%
2020/04/14	4	99.53	0	0.00	103.50	4	2,855	0.14%
2020/04/13	4	93.90	2	94.85	94.20	2	2,909	0.07%
2020/04/09	1	98.90	1	97.50	95.20	0	3,048	0.00%
2020/04/08	8	95.80	10	97.03	98.90	-2	3,088	-0.06%
2020/04/07	0	0.00	1	96.00	95.10	-1	3,273	-0.03%
2020/04/06	2	88.60	1	89.00	90.10	1	3,379	0.03%
2020/04/01	3	86.00	2	87.90	87.90	1	3,546	0.03%
2020/03/31	3	86.80	0	0.00	86.70	3	3,649	0.08%
2020/03/30	5	83.48	4	84.33	86.70	1	3,650	0.03%
2020/03/27	3	91.90	1	91.00	86.90	2	3,640	0.05%
2020/03/26	0	0.00	3	88.83	89.90	-3	3,585	-0.08%
2020/03/25	2	84.30	1	84.30	84.30	1	3,527	0.03%
2020/03/24	0	0.00	1	75.00	76.70	-1	3,525	-0.03%
2020/03/23	1	70.20	1	71.00	69.80	0	3,527	0.00%
2020/03/20	4	74.93	3	75.73	75.30	1	3,543	0.03%
2020/03/19	3	70.20	1	74.60	70.20	2	3,518	0.06%
2020/03/18	5	80.04	1	80.30	78.00	4	3,529	0.11%
2020/03/17	21	82.61	13	83.78	79.20	8	3,541	0.23%
2020/03/16	5	88.90	0	0.00	87.00	5	3,565	0.14%
2020/03/13	7	90.37	0	0.00	94.00	7	3,554	0.20%
2020/03/12	14	104.81	15	105.27	99.90	-1	3,537	-0.03%
2020/03/11	5	115.60	18	118.28	111.00	-13	3,523	-0.37%
2020/03/10	11	110.82	3	109.50	115.00	8	3,520	0.23%
2020/03/09	23	116.28	7	112.43	112.00	16	3,501	0.46%
2020/03/06	6	124.08	2	123.00	123.00	4	3,468	0.12%
2020/03/05	3	125.83	2	129.75	126.50	1	3,533	0.03%
2020/03/04	4	126.75	0	0.00	125.00	4	3,615	0.11%
2020/03/03	0	0.00	4	132.00	129.00	-4	3,652	-0.11%
2020/03/02	2	126.75	1	126.00	127.50	1	3,897	0.03%
2020/02/27	5	127.60	3	127.50	125.50	2	3,924	0.05%
2020/02/26	1	131.50	3	131.67	132.00	-2	3,926	-0.05%
2020/02/25	0	0.00	1	134.50	134.50	-1	3,932	-0.03%
2020/02/24	3	132.00	0	0.00	132.50	3	3,957	0.08%
2020/02/21	6	136.00	1	136.50	136.00	5	3,966	0.13%
2020/02/20	3	138.83	0	0.00	139.00	3	3,983	0.08%
2020/02/19	2	139.50	2	139.00	139.00	0	4,021	0.00%
2020/02/18	2	136.00	2	139.50	136.00	0	4,083	0.00%
2020/02/17	3	139.67	0	0.00	140.50	3	4,117	0.07%
2020/02/14	2	141.25	0	0.00	142.50	2	4,171	0.05%
2020/02/13	0	0.00	3	138.67	139.50	-3	4,252	-0.07%
2020/02/12	7	138.36	13	140.38	140.00	-6	4,265	-0.14%
2020/02/11	1	134.00	10	134.60	135.00	-9	4,262	-0.21%
2020/02/10	2	128.75	3	130.17	131.50	-1	4,264	-0.02%
2020/02/07	23	132.28	5	133.40	130.50	18	4,254	0.42%
2020/02/06	10	136.75	14	135.29	137.00	-4	4,248	-0.09%
2020/02/05	11	132.36	3	132.83	131.00	8	4,208	0.19%
2020/02/04	3	133.00	5	135.70	136.00	-2	4,188	-0.05%
2020/02/03	38	127.13	33	128.30	128.50	5	4,167	0.12%
2020/01/31	10	136.50	23	133.11	136.00	-13	4,141	-0.31%
2020/01/30	3	144.50	1	144.50	143.50	2	4,114	0.05%
2020/01/20	4	158.50	0	0.00	159.00	4	4,152	0.10%
2020/01/17	9	164.39	3	167.67	160.00	6	4,238	0.14%
2020/01/16	3	163.67	3	165.50	168.00	0	4,269	0.00%
2020/01/15	2	169.00	2	168.00	164.00	0	4,263	0.00%
2020/01/14	4	169.13	12	169.75	167.50	-8	4,224	-0.19%
2020/01/13	21	167.48	22	168.05	167.00	-1	4,184	-0.02%
2020/01/10	7	163.36	3	164.50	162.00	4	4,122	0.10%
2020/01/09	4	157.38	20	159.28	161.00	-16	4,112	-0.39%
2020/01/08	3	150.67	5	151.90	151.00	-2	4,062	-0.05%
2020/01/07	30	158.68	15	156.57	150.50	15	4,044	0.37%
2020/01/06	3	160.17	11	160.36	158.50	-8	4,019	-0.20%
2020/01/03	14	161.25	9	163.61	156.50	5	4,082	0.12%
2020/01/02	4	159.25	4	161.00	162.50	0	4,153	0.00%
2019/12/31	15	160.63	18	162.06	162.00	-3	4,233	-0.07%
2019/12/30	9	155.33	14	155.89	156.00	-5	4,092	-0.12%
2019/12/27	13	150.73	17	151.21	152.00	-4	3,954	-0.10%
2019/12/26	3	141.00	16	144.38	147.00	-13	3,786	-0.34%
2019/12/25	1	132.50	5	132.70	134.00	-4	3,705	-0.11%
2019/12/24	5	130.60	0	0.00	129.00	5	3,863	0.13%
2019/12/19	2	135.50	0	0.00	134.50	2	3,919	0.05%
2019/12/17	1	136.50	2	139.75	139.50	-1	4,027	-0.02%
2019/12/16	0	0.00	1	136.00	136.00	-1	4,143	-0.02%
2019/12/13	3	138.00	2	140.25	134.50	1	4,203	0.02%
2019/12/12	9	139.17	8	138.50	138.50	1	4,200	0.02%
2019/12/11	12	138.08	8	138.50	139.00	4	4,172	0.10%
2019/12/10	1	136.00	0	0.00	133.50	1	4,122	0.02%
2019/12/09	3	133.33	1	133.00	134.00	2	4,106	0.05%
2019/12/06	1	135.00	6	134.92	135.00	-5	4,104	-0.12%
2019/12/05	10	132.50	12	132.92	133.00	-2	4,139	-0.05%
2019/12/04	3	128.67	1	130.50	131.00	2	4,141	0.05%
2019/12/03	3	131.33	3	131.33	132.50	0	4,170	0.00%
2019/12/02	7	132.14	7	131.21	131.50	0	4,187	0.00%
2019/11/29	19	137.05	3	139.00	132.00	16	4,198	0.38%
2019/11/28	4	144.25	1	145.50	143.50	3	4,165	0.07%
2019/11/27	26	152.15	522	153.24	148.00	-496	4,148	-11.96%	大賣/鉅額交易
2019/11/26	15	145.53	5	145.90	147.00	10	3,956	0.25%
2019/11/25	3	144.50	5	144.10	142.50	-2	3,921	-0.05%
2019/11/22	10	142.85	1	143.00	141.50	9	3,897	0.23%
2019/11/21	9	142.11	11	143.41	145.50	-2	3,892	-0.05%
2019/11/20	1	144.00	4	144.13	144.00	-3	3,863	-0.08%
2019/11/19	13	146.04	14	143.43	143.50	-1	3,864	-0.03%
2019/11/18	15	148.00	16	147.69	147.00	-1	3,902	-0.03%
2019/11/15	26	150.73	19	148.68	145.50	7	3,846	0.18%
2019/11/14	18	152.33	5	152.50	149.00	13	3,771	0.34%
2019/11/13	28	157.39	15	159.13	156.00	13	3,719	0.35%
2019/11/12	13	154.12	520	154.09	161.00	-507	3,655	-13.87%	大賣/鉅額交易
2019/11/11	6	157.50	13	160.50	156.00	-7	3,564	-0.20%
2019/11/08	23	162.98	4	160.13	157.00	19	3,540	0.54%
2019/11/07	20	166.88	30	168.20	169.50	-10	3,481	-0.29%
2019/11/06	3	168.83	1	169.00	167.50	2	3,452	0.06%
2019/11/05	4	170.25	8	171.31	170.50	-4	3,441	-0.12%
2019/11/01	0	0.00	4	174.50	175.00	-4	3,419	-0.12%
2019/10/31	4	171.75	0	0.00	170.00	4	3,409	0.12%
2019/10/30	2	172.25	3	172.83	175.50	-1	3,347	-0.03%
2019/10/29	3	174.17	15	172.43	169.50	-12	3,321	-0.36%
2019/10/28	2	177.25	3	178.83	174.00	-1	3,283	-0.03%
2019/10/25	21	174.88	13	175.96	175.50	8	3,232	0.25%
2019/10/24	4	167.38	24	166.50	171.00	-20	3,111	-0.64%
2019/10/23	13	154.00	10	156.75	156.00	3	3,023	0.10%
2019/10/22	23	157.54	16	158.69	156.00	7	2,988	0.23%
2019/10/21	1	159.50	1	160.50	159.50	0	2,961	0.00%
2019/10/18	2	157.50	8	156.31	157.00	-6	2,908	-0.21%
2019/10/17	20	152.88	14	150.79	156.00	6	2,831	0.21%
2019/10/16	20	149.80	18	151.06	156.00	2	2,732	0.07%
2019/10/15	12	148.21	12	149.13	148.00	0	2,671	0.00%
2019/10/14	18	149.58	20	151.58	151.00	-2	2,632	-0.08%
2019/10/09	20	146.65	19	142.00	148.00	1	2,568	0.04%
2019/10/08	3	139.50	33	139.85	142.00	-30	2,490	-1.20%
2019/10/07	5	134.90	21	136.05	136.00	-16	2,349	-0.68%
2019/10/04	10	127.60	7	129.71	130.00	3	2,196	0.14%
2019/10/03	4	118.88	2	124.50	124.00	2	2,122	0.09%
2019/10/02	3	118.00	1	118.50	121.50	2	2,147	0.09%
2019/10/01	5	117.40	4	119.00	119.00	1	2,129	0.05%
2019/09/27	21	122.45	6	128.67	117.50	15	2,117	0.71%
2019/09/25	0	0.00	8	125.00	125.50	-8	1,952	-0.41%
2019/09/24	3	126.00	3	127.83	125.50	0	1,948	0.00%
2019/09/23	5	128.00	5	127.70	126.50	0	1,919	0.00%
2019/09/20	1	124.50	3	123.67	123.50	-2	1,838	-0.11%
2019/09/19	4	125.50	14	124.89	125.00	-10	1,801	-0.55%
2019/09/18	5	119.00	7	119.64	119.50	-2	1,680	-0.12%
2019/09/17	0	0.00	3	115.00	115.50	-3	1,643	-0.18%
2019/09/16	2	110.50	0	0.00	112.00	2	1,639	0.12%
2019/09/12	1	115.00	1	115.50	115.00	0	1,661	0.00%
2019/09/10	0	0.00	7	114.14	114.00	-7	1,663	-0.42%
2019/09/09	15	114.77	2	115.00	113.50	13	1,651	0.79%
2019/09/05	2	121.50	8	124.00	121.00	-6	1,576	-0.38%
2019/09/04	20	118.50	14	119.96	121.00	6	1,523	0.39%
2019/09/03	12	118.96	15	118.77	118.50	-3	1,512	-0.20%
2019/09/02	1	114.00	5	115.80	117.50	-4	1,452	-0.28%
2019/08/30	3	111.67	0	0.00	112.50	3	1,380	0.22%
2019/08/29	1	110.00	7	110.64	114.50	-6	1,351	-0.44%
2019/08/27	0	0.00	1	106.50	106.50	-1	1,304	-0.08%
2019/08/26	1	105.50	0	0.00	104.00	1	1,308	0.08%
2019/08/23	1	112.00	0	0.00	110.50	1	1,305	0.08%
2019/08/22	5	111.50	3	112.67	110.00	2	1,290	0.15%
2019/08/21	3	112.00	5	113.60	110.50	-2	1,266	-0.16%
2019/08/19	0	0.00	1	107.50	108.00	-1	1,197	-0.08%
2019/08/16	17	105.38	15	106.17	105.50	2	1,213	0.16%
2019/08/14	0	0.00	30	106.50	104.50	-30	1,228	-2.44%
2019/08/13	33	106.55	3	106.00	104.00	30	1,239	2.42%
2019/08/08	0	0.00	2	102.00	102.50	-2	1,236	-0.16%
2019/08/07	0	0.00	2	100.50	100.00	-2	1,270	-0.16%
2019/08/06	5	98.08	1	99.80	101.00	4	1,289	0.31%
2019/08/05	4	100.50	0	0.00	100.50	4	1,335	0.30%
2019/08/02	2	105.50	2	104.00	105.00	0	1,360	0.00%
2019/07/30	1	110.00	2	109.50	109.00	-1	1,397	-0.07%
2019/07/29	1	113.00	0	0.00	112.50	1	1,416	0.07%
2019/07/25	5	116.30	4	117.88	115.00	1	1,434	0.07%
2019/07/23	4	113.38	3	112.67	110.50	1	1,445	0.07%
2019/07/22	1	108.00	3	109.83	111.00	-2	1,497	-0.13%
2019/07/18	2	107.50	1	107.50	106.00	1	1,514	0.07%
2019/07/15	3	111.17	0	0.00	111.00	3	1,531	0.20%
2019/07/12	1	111.50	4	113.13	111.50	-3	1,565	-0.19%
2019/07/10	4	105.50	0	0.00	106.00	4	1,569	0.25%
2019/07/09	1	104.00	0	0.00	104.00	1	1,583	0.06%
2019/07/08	0	0.00	4	105.88	105.00	-4	1,614	-0.25%
2019/07/05	0	0.00	2	101.25	102.00	-2	1,655	-0.12%
2019/07/04	1	101.00	0	0.00	100.50	1	1,692	0.06%
2019/07/03	0	0.00	1	107.00	101.50	-1	1,724	-0.06%
2019/07/02	1	105.50	0	0.00	106.00	1	1,861	0.05%
2019/07/01	1	105.00	1	106.00	105.50	0	1,900	0.00%
2019/06/28	1	102.50	0	0.00	103.00	1	1,950	0.05%
2019/06/27	10	105.50	11	105.05	105.00	-1	1,987	-0.05%
2019/06/26	0	0.00	12	104.29	104.00	-12	2,006	-0.60%
2019/06/25	13	103.73	0	0.00	103.50	13	2,011	0.65%
2019/06/24	1	105.50	1	107.00	105.00	0	2,007	0.00%
2019/06/20	0	0.00	2	100.75	103.50	-2	2,020	-0.10%
2019/06/14	1	99.20	1	98.20	95.00	0	2,122	0.00%
2019/06/12	1	96.70	0	0.00	96.30	1	2,204	0.05%
2019/06/11	1	95.90	4	98.50	97.20	-3	2,284	-0.13%
2019/06/10	1	96.50	0	0.00	96.30	1	2,269	0.04%
2019/06/06	0	0.00	5	89.28	89.80	-5	2,269	-0.22%
2019/06/03	3	89.70	1	90.60	88.50	2	2,346	0.09%
2019/05/31	4	94.65	2	94.00	94.50	2	2,381	0.08%
2019/05/30	2	92.80	0	0.00	93.40	2	2,374	0.08%
2019/05/28	0	0.00	2	90.20	91.70	-2	2,374	-0.08%
2019/05/27	2	88.40	0	0.00	90.10	2	2,430	0.08%
2019/05/23	1	88.50	9	88.10	89.10	-8	2,461	-0.32%
2019/05/22	4	94.70	0	0.00	91.90	4	2,457	0.16%
2019/05/21	4	95.75	0	0.00	96.10	4	2,457	0.16%
2019/05/20	3	92.40	3	92.10	94.10	0	2,456	0.00%
2019/05/17	4	92.30	35	94.70	90.80	-31	2,448	-1.27%
2019/05/16	0	0.00	1	96.20	95.00	-1	2,438	-0.04%
2019/05/15	17	97.76	19	97.65	96.60	-2	2,435	-0.08%
2019/05/14	0	0.00	7	91.00	93.30	-7	2,417	-0.29%
2019/05/13	16	96.24	14	95.70	95.40	2	2,436	0.08%
2019/05/10	13	108.96	0	0.00	106.00	13	2,379	0.55%
2019/05/09	5	110.80	4	107.38	108.00	1	2,348	0.04%
2019/05/08	2	112.25	9	113.39	118.00	-7	2,309	-0.30%
2019/05/07	2	114.50	13	114.85	114.00	-11	2,336	-0.47%
2019/05/06	4	111.25	1	112.00	112.00	3	2,349	0.13%
2019/05/03	8	117.63	4	119.50	120.50	4	2,386	0.17%
2019/05/02	1	114.50	2	114.25	116.50	-1	2,371	-0.04%
2019/04/30	0	0.00	2	113.50	113.50	-2	2,367	-0.08%
2019/04/29	20	112.28	1	111.50	110.00	19	2,362	0.80%
2019/04/26	26	119.27	3	119.17	116.50	23	2,308	1.00%
2019/04/25	5	130.90	5	132.10	129.00	0	2,246	0.00%
2019/04/24	2	128.00	2	127.00	128.50	0	2,226	0.00%
2019/04/23	2	128.25	1	129.00	128.50	1	2,229	0.04%
2019/04/22	1	129.00	1	130.00	130.00	0	2,238	0.00%
2019/04/19	6	129.00	4	129.88	127.50	2	2,233	0.09%
2019/04/18	3	132.17	16	130.09	131.00	-13	2,220	-0.59%
2019/04/17	3	130.83	1	130.50	130.00	2	2,239	0.09%
2019/04/16	1	129.00	1	133.00	135.00	0	2,214	0.00%
2019/04/15	14	130.04	0	0.00	129.50	14	2,200	0.64%
2019/04/12	8	130.00	3	129.67	129.00	5	2,231	0.22%
2019/04/11	6	133.17	8	134.31	129.00	-2	2,304	-0.09%
2019/04/10	6	135.92	2	135.75	137.50	4	2,241	0.18%
2019/04/09	9	137.28	8	138.19	140.00	1	2,238	0.04%
2019/04/08	20	133.88	24	136.42	138.00	-4	2,230	-0.18%
2019/04/03	3	120.00	5	123.50	125.50	-2	2,155	-0.09%
2019/04/02	3	124.67	23	118.70	121.00	-20	2,135	-0.94%
2019/04/01	19	116.58	2	118.50	115.50	17	2,111	0.81%
2019/03/29	1	116.00	27	112.37	117.00	-26	2,071	-1.26%
2019/03/28	2	111.00	0	0.00	112.00	2	2,077	0.10%
2019/03/27	1	113.50	13	114.96	113.50	-12	2,093	-0.57%
2019/03/26	24	114.38	16	112.53	112.00	8	2,107	0.38%
2019/03/25	4	109.75	2	109.00	110.00	2	2,109	0.09%
2019/03/22	10	114.50	8	113.88	115.00	2	2,113	0.09%
2019/03/21	20	113.00	0	0.00	113.50	20	2,158	0.93%
2019/03/20	3	111.50	7	112.36	111.50	-4	2,258	-0.18%
2019/03/19	5	115.60	4	115.38	115.50	1	2,274	0.04%
2019/03/18	0	0.00	6	111.50	112.50	-6	2,228	-0.27%
2019/03/15	2	108.00	0	0.00	109.00	2	2,215	0.09%
2019/03/14	4	103.63	15	102.63	106.00	-11	2,190	-0.50%
2019/03/13	2	98.90	26	99.20	98.70	-24	2,147	-1.12%
2019/03/12	34	99.85	7	101.49	98.10	27	2,170	1.24%
2019/03/11	6	98.37	3	97.53	98.60	3	2,179	0.14%
2019/03/08	4	96.03	0	0.00	96.00	4	2,228	0.18%
2019/03/07	43	97.23	45	98.97	97.50	-2	2,266	-0.09%
2019/03/06	23	91.66	26	95.74	95.90	-3	2,356	-0.13%
2019/03/05	0	0.00	25	90.00	90.00	-25	2,402	-1.04%
2019/03/04	5	90.10	1	91.40	90.00	4	2,448	0.16%
2019/02/27	20	89.62	1	91.10	90.80	19	2,448	0.78%
2019/02/26	8	91.94	4	91.65	91.00	4	2,462	0.16%
2019/02/25	1	90.00	1	90.00	90.00	0	2,495	0.00%
2019/02/22	1	86.20	5	88.10	86.60	-4	2,502	-0.16%
2019/02/20	0	0.00	7	88.36	88.40	-7	2,590	-0.27%
2019/02/18	0	0.00	12	86.11	85.00	-12	2,810	-0.43%
2019/02/14	2	87.10	0	0.00	87.30	2	2,851	0.07%
2019/02/13	3	87.47	0	0.00	87.20	3	2,862	0.10%
2019/02/12	2	88.60	2	89.80	87.50	0	2,871	0.00%
2019/01/29	0	0.00	1	83.80	84.30	-1	2,934	-0.03%
2019/01/28	10	84.58	0	0.00	83.90	10	3,002	0.33%
2019/01/25	5	83.30	2	85.00	85.00	3	2,985	0.10%
2019/01/24	19	84.04	7	83.69	82.60	12	2,978	0.40%
2019/01/16	0	0.00	1	78.80	79.70	-1	3,084	-0.03%
2019/01/15	1	78.80	0	0.00	78.50	1	3,115	0.03%
2019/01/10	6	81.60	0	0.00	81.20	6	3,135	0.19%
2019/01/09	3	84.70	5	82.70	80.80	-2	3,138	-0.06%
2019/01/08	2	79.60	0	0.00	80.00	2	3,088	0.06%
2019/01/07	1	81.60	1	81.40	79.40	0	3,092	0.00%
2019/01/04	1	78.00	4	78.50	79.70	-3	3,094	-0.10%
2019/01/03	7	82.20	10	82.66	80.90	-3	3,059	-0.10%
2019/01/02	0	0.00	1	80.00	80.50	-1	2,974	-0.03%
2018/12/27	2	79.50	3	79.53	80.50	-1	2,980	-0.03%
2018/12/26	7	78.01	11	80.07	75.60	-4	2,935	-0.14%
2018/12/25	4	75.50	0	0.00	77.70	4	2,863	0.14%
2018/12/24	8	78.93	12	78.58	78.70	-4	2,841	-0.14%
2018/12/22	6	75.83	0	0.00	75.50	6	2,802	0.21%
2018/12/21	1	75.40	4	77.45	76.60	-3	2,838	-0.11%
2018/12/20	4	75.58	7	76.74	75.50	-3	2,805	-0.11%
2018/12/19	2	78.40	1	77.30	77.10	1	2,781	0.04%
2018/12/18	5	76.36	0	0.00	76.40	5	2,752	0.18%
2018/12/17	5	80.68	1	81.40	79.50	4	2,720	0.15%
2018/12/14	2	79.60	4	79.68	79.30	-2	2,702	-0.07%
2018/12/13	2	78.80	6	79.72	78.40	-4	2,649	-0.15%
2018/12/12	0	0.00	6	75.65	76.20	-6	2,538	-0.24%
2018/12/11	6	72.68	2	72.55	72.40	4	2,504	0.16%
2018/12/10	2	69.25	0	0.00	69.50	2	2,486	0.08%
2018/12/07	1	70.50	7	71.44	73.20	-6	2,495	-0.24%
2018/12/06	1	69.70	5	68.92	68.50	-4	2,505	-0.16%
2018/12/05	2	74.40	2	73.10	73.10	0	2,521	0.00%
2018/12/04	3	77.47	1	76.50	76.50	2	2,507	0.08%
2018/12/03	2	77.60	6	75.38	78.20	-4	2,474	-0.16%
2018/11/30	2	72.55	3	73.00	71.40	-1	2,409	-0.04%
2018/11/29	6	71.22	5	71.74	70.30	1	2,372	0.04%
2018/11/28	10	67.63	6	69.65	70.50	4	2,234	0.18%
2018/11/27	2	61.80	4	62.10	64.10	-2	2,133	-0.09%
2018/11/26	0	0.00	5	60.30	60.40	-5	2,098	-0.24%
2018/11/23	6	59.65	0	0.00	59.60	6	2,109	0.28%
2018/11/22	0	0.00	5	63.10	60.60	-5	2,108	-0.24%
2018/11/21	6	62.00	0	0.00	62.10	6	2,031	0.30%
2018/11/20	3	62.10	9	63.01	62.30	-6	2,013	-0.30%
2018/11/19	7	61.39	2	62.55	64.40	5	2,008	0.25%
2018/11/16	6	63.75	4	65.53	61.00	2	1,946	0.10%
2018/11/14	0	0.00	5	58.68	57.60	-5	1,759	-0.28%
2018/11/13	3	53.30	5	53.60	57.70	-2	1,733	-0.12%
2018/11/12	8	56.60	0	0.00	56.70	8	1,717	0.47%
2018/11/09	2	57.00	0	0.00	58.40	2	1,717	0.12%
2018/11/08	2	60.95	2	60.65	60.20	0	1,709	0.00%
2018/11/07	1	62.00	11	61.85	62.50	-10	1,747	-0.57%
2018/11/06	2	65.90	15	66.41	62.40	-13	1,727	-0.75%
2018/11/05	13	69.18	3	68.23	69.30	10	1,679	0.60%
2018/10/26	2	57.50	1	57.70	57.70	1	1,526	0.07%
2018/10/25	2	51.90	1	52.50	52.50	1	1,481	0.07%
2018/10/24	1	57.00	1	59.60	57.60	0	1,436	0.00%
2018/10/23	4	58.10	0	0.00	58.10	4	1,401	0.29%
2018/10/22	1	64.70	3	63.60	64.50	-2	1,366	-0.15%
2018/10/19	2	62.80	1	65.00	61.80	1	1,343	0.07%
2018/10/18	0	0.00	2	66.75	67.40	-2	1,331	-0.15%
2018/10/17	2	68.80	1	69.70	66.60	1	1,323	0.08%
2018/10/16	4	68.65	0	0.00	67.00	4	1,308	0.31%
2018/10/15	2	69.15	2	69.50	68.20	0	1,294	0.00%
2018/10/12	0	0.00	1	69.00	67.50	-1	1,283	-0.08%
2018/10/11	5	69.00	0	0.00	69.00	5	1,255	0.40%
2018/10/08	11	78.35	0	0.00	76.50	11	1,217	0.90%
2018/10/05	4	86.90	1	83.90	85.00	3	1,176	0.25%
2018/10/03	2	92.50	1	93.00	92.50	1	1,164	0.09%
2018/10/02	1	96.60	0	0.00	96.60	1	1,159	0.09%
2018/10/01	3	96.70	0	0.00	97.50	3	1,154	0.26%
2018/09/28	2	97.90	2	97.00	97.10	0	1,159	0.00%
2018/09/21	0	0.00	4	88.90	88.70	-4	1,108	-0.36%
2018/09/20	1	84.90	0	0.00	86.80	1	1,105	0.09%
2018/09/19	1	88.10	2	89.05	88.10	-1	1,084	-0.09%
2018/09/18	2	88.05	0	0.00	88.00	2	1,084	0.18%
2018/09/17	1	87.10	3	89.97	90.30	-2	1,079	-0.19%
2018/09/14	1	88.20	4	88.50	89.50	-3	1,064	-0.28%
2018/09/13	4	85.90	0	0.00	84.20	4	1,057	0.38%
2018/09/12	3	84.10	3	88.20	85.40	0	1,028	0.00%
2018/09/11	8	93.90	1	95.00	93.20	7	994	0.70%
2018/09/10	10	104.75	0	0.00	103.50	10	957	1.04%
2018/09/07	1	116.50	3	115.00	115.00	-2	944	-0.21%
2018/09/05	3	120.00	2	119.75	120.00	1	954	0.10%
2018/09/04	1	123.00	2	123.00	124.00	-1	943	-0.11%
2018/09/03	1	118.00	0	0.00	118.00	1	928	0.11%
2018/08/28	1	121.50	2	121.00	122.50	-1	892	-0.11%
2018/08/24	2	116.00	4	118.50	120.00	-2	862	-0.23%
2018/08/23	0	0.00	1	123.00	123.00	-1	832	-0.12%
2018/08/22	2	118.75	6	116.25	117.50	-4	819	-0.49%
2018/08/21	0	0.00	2	106.75	109.50	-2	792	-0.25%
2018/08/17	0	0.00	2	102.50	103.50	-2	779	-0.26%
2018/08/16	4	101.75	0	0.00	101.50	4	789	0.51%
2018/08/15	0	0.00	3	100.53	99.70	-3	786	-0.38%
2018/08/14	6	103.43	227	104.84	99.60	-221	815	-27.10%	大賣/鉅額交易
2018/08/13	4	111.00	0	0.00	109.50	4	812	0.49%
2018/08/10	2	122.75	0	0.00	121.50	2	835	0.24%
2018/08/09	6	127.50	1	130.00	124.50	5	827	0.60%
2018/08/08	7	138.21	2	143.25	138.00	5	791	0.63%
2018/08/07	5	138.00	1	138.50	138.50	4	789	0.51%
2018/08/03	1	140.50	0	0.00	140.50	1	839	0.12%
2018/08/02	0	0.00	1	144.00	144.00	-1	846	-0.12%
2018/08/01	2	143.25	1	147.50	143.50	1	864	0.12%
2018/07/31	1	144.50	0	0.00	144.50	1	888	0.11%
2018/07/30	0	0.00	1	148.00	144.50	-1	890	-0.11%
2018/07/27	1	146.50	5	146.70	145.50	-4	896	-0.45%
2018/07/26	2	145.00	3	145.17	144.00	-1	920	-0.11%
2018/07/20	0	0.00	1	141.50	142.00	-1	936	-0.11%
2018/07/19	1	142.00	0	0.00	143.50	1	943	0.11%
2018/07/18	5	145.60	0	0.00	145.00	5	958	0.52%
2018/07/16	1	148.50	1	149.00	149.50	0	985	0.00%
2018/07/13	5	150.30	0	0.00	150.00	5	991	0.50%
2018/07/12	3	151.50	0	0.00	151.00	3	1,007	0.30%
2018/07/11	1	153.50	1	155.00	156.50	0	1,013	0.00%
2018/07/10	3	153.83	1	155.00	152.50	2	1,020	0.20%
2018/07/06	1	155.00	3	154.00	155.00	-2	1,103	-0.18%
2018/07/05	1	145.50	2	151.75	149.00	-1	1,152	-0.09%
2018/07/04	1	146.50	1	150.00	151.00	0	1,242	0.00%
2018/07/03	1	150.50	1	152.00	150.50	0	1,252	0.00%
2018/06/29	2	155.50	3	154.17	154.50	-1	1,273	-0.08%
2018/06/28	3	151.00	0	0.00	150.50	3	1,281	0.23%
2018/06/26	0	0.00	3	147.00	150.00	-3	1,306	-0.23%
2018/06/25	50	149.65	0	0.00	150.00	50	1,329	3.76%
2018/06/22	4	148.13	3	149.17	150.00	1	1,370	0.07%
2018/06/20	1	157.50	2	156.25	160.50	-1	1,375	-0.07%
2018/06/15	71	165.96	0	0.00	166.00	71	1,366	5.20%
2018/06/14	129	166.61	1	169.50	167.00	128	1,366	9.37%	大買/鉅額交易
2018/06/08	1	156.50	0	0.00	160.00	1	1,466	0.07%
2018/06/07	100	160.99	0	0.00	161.00	100	1,461	6.84%
2018/06/06	1	163.50	0	0.00	163.00	1	1,470	0.07%
2018/06/04	0	0.00	1	168.50	168.50	-1	1,503	-0.07%
2018/05/31	1	163.50	1	163.00	159.00	0	1,538	0.00%
2018/05/30	3	160.50	0	0.00	161.50	3	1,537	0.20%
2018/05/28	7	166.43	0	0.00	164.50	7	1,518	0.46%
2018/05/24	8	171.19	5	170.20	170.50	3	1,513	0.20%
2018/05/23	4	165.75	10	168.00	172.00	-6	1,496	-0.40%
2018/05/22	5	168.40	9	170.50	167.00	-4	1,484	-0.27%
2018/05/21	3	165.00	0	0.00	162.50	3	1,454	0.21%
2018/05/14	0	0.00	2	147.00	150.00	-2	1,558	-0.13%
2018/05/11	4	137.25	2	144.50	142.50	2	1,562	0.13%
2018/05/10	4	143.00	3	141.00	141.50	1	1,557	0.06%
2018/05/04	0	0.00	1	140.00	138.00	-1	1,668	-0.06%
2018/05/03	2	136.25	0	0.00	138.00	2	1,684	0.12%
2018/05/02	2	146.25	0	0.00	147.50	2	1,684	0.12%
2018/04/27	0	0.00	1	147.50	149.00	-1	1,842	-0.05%
2018/04/26	1	144.00	0	0.00	145.00	1	1,850	0.05%
2018/04/24	0	0.00	4	142.50	149.50	-4	1,854	-0.22%
2018/04/20	0	0.00	4	158.50	157.00	-4	1,851	-0.22%
2018/04/18	0	0.00	1	165.00	163.50	-1	1,872	-0.05%
2018/04/17	154	163.41	1	161.00	163.00	153	1,886	8.11%	大買/鉅額交易
2018/04/16	0	0.00	3	165.50	165.00	-3	1,909	-0.16%
2018/04/13	7	168.07	6	167.58	167.50	1	1,928	0.05%
2018/04/12	0	0.00	3	158.00	160.50	-3	1,930	-0.16%
2018/04/11	5	162.40	7	158.14	157.50	-2	1,942	-0.10%
2018/04/10	10	158.25	5	157.50	165.00	5	1,948	0.26%
2018/04/02	0	0.00	1	147.00	147.00	-1	1,962	-0.05%
2018/03/31	2	149.75	2	149.00	150.00	0	1,989	0.00%
2018/03/29	2	152.50	4	149.13	148.00	-2	2,074	-0.10%
2018/03/28	0	0.00	1	148.00	150.00	-1	2,095	-0.05%
2018/03/27	4	151.63	6	149.08	147.50	-2	2,119	-0.09%
2018/03/22	2	141.50	0	0.00	141.50	2	2,222	0.09%
2018/03/21	100	148.69	2	149.50	146.00	98	2,244	4.37%
2018/03/20	1	144.00	1	142.00	144.50	0	2,226	0.00%
2018/03/19	2	140.50	0	0.00	141.00	2	2,230	0.09%
2018/03/16	1	150.50	1	150.00	147.00	0	2,211	0.00%
2018/03/15	0	0.00	4	152.13	151.50	-4	2,193	-0.18%
2018/03/12	1	141.50	0	0.00	140.00	1	2,145	0.05%
2018/03/08	3	139.17	2	141.00	141.00	1	2,178	0.05%
2018/03/07	2	134.50	0	0.00	134.50	2	2,185	0.09%
2018/03/06	0	0.00	3	138.67	140.00	-3	2,204	-0.14%
2018/03/02	2	130.50	0	0.00	132.00	2	2,336	0.09%
2018/02/23	1	131.00	0	0.00	132.00	1	2,583	0.04%
2018/02/21	2	130.75	1	127.50	129.50	1	2,617	0.04%
2018/02/12	100	122.46	2	127.50	125.00	98	2,610	3.75%
2018/02/09	2	115.00	2	118.75	125.00	0	2,602	0.00%
2018/02/08	7	125.29	1	125.00	124.00	6	2,564	0.23%
2018/02/07	0	0.00	3	142.00	137.50	-3	2,534	-0.12%
2018/02/06	3	134.67	0	0.00	135.00	3	2,533	0.12%
2018/02/05	7	143.07	1	145.00	144.00	6	2,563	0.23%
2018/02/02	200	153.87	3	153.50	154.00	197	2,559	7.70%	大買/鉅額交易
2018/02/01	2	157.50	4	159.00	155.00	-2	2,609	-0.08%
2018/01/30	3	151.50	8	154.50	151.00	-5	2,579	-0.19%
2018/01/29	2	145.75	0	0.00	144.50	2	2,539	0.08%
2018/01/26	2	146.00	1	147.50	146.00	1	2,581	0.04%
2018/01/25	0	0.00	1	150.50	150.50	-1	2,594	-0.04%
2018/01/24	7	156.57	2	157.25	152.00	5	2,631	0.19%
2018/01/23	2	149.50	16	157.03	158.00	-14	2,673	-0.52%
2018/01/12	1	144.50	0	0.00	145.00	1	3,281	0.03%
2018/01/11	0	0.00	10	137.50	139.00	-10	3,266	-0.31%
2018/01/10	2	141.50	0	0.00	141.00	2	3,250	0.06%
2018/01/08	3	146.83	0	0.00	146.50	3	3,217	0.09%
2018/01/05	0	0.00	1	155.00	154.50	-1	3,179	-0.03%
2018/01/04	9	154.67	3	154.83	154.00	6	3,172	0.19%
2018/01/03	8	145.31	15	148.47	152.50	-7	3,114	-0.22%