華擎 (3515)-日盛券商分點個股進出

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

華擎

(3515)

可現股當沖

股價
218.0
漲跌
▼2.5
漲幅
-1.13%
成交量
695張
產業
上市電腦週邊類股
433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

華擎 (3515)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	0	0.00	2	140.50	140.50	-2	2,011	-0.10%
2023/04/06	1	140.00	0	0.00	141.00	1	2,040	0.05%
2023/03/31	0	0.00	1	140.00	141.00	-1	2,067	-0.05%
2023/03/30	5	140.50	0	0.00	140.00	5	2,095	0.24%
2023/03/29	1	138.00	1	138.50	138.00	0	2,134	0.00%
2023/03/23	0	0.00	1	141.00	141.00	-1	2,797	-0.04%
2023/03/22	2	139.50	1	139.00	140.50	1	2,910	0.03%
2023/03/21	1	136.50	0	0.00	138.00	1	2,924	0.03%
2023/03/20	0	0.00	1	139.00	139.00	-1	2,984	-0.03%
2023/03/16	0	0.00	1	134.50	134.50	-1	2,982	-0.03%
2023/03/15	2	137.25	1	139.50	136.50	1	2,981	0.03%
2023/03/14	1	136.00	1	141.50	138.00	0	2,968	0.00%
2023/03/10	3	140.50	2	143.50	141.00	1	2,948	0.03%
2023/03/09	1	152.00	0	0.00	150.50	1	2,966	0.03%
2023/03/08	1	152.00	0	0.00	151.00	1	2,983	0.03%
2023/03/06	0	0.00	1	157.50	156.50	-1	3,201	-0.03%
2023/03/03	0	0.00	1	158.00	156.50	-1	3,268	-0.03%
2023/03/02	1	155.50	0	0.00	155.00	1	3,289	0.03%
2023/03/01	1	156.00	0	0.00	154.50	1	3,350	0.03%
2023/02/24	5	171.00	11.1	168.25	158.50	-6.1	3,358	-0.18%
2023/02/23	10	160.00	11	164.14	168.00	-1	3,320	-0.03%
2023/02/21	1	154.00	0	0.00	153.00	1	3,643	0.03%
2023/02/16	5	153.90	6	151.75	150.00	-1	3,692	-0.03%
2023/02/15	3	147.67	0	0.00	147.00	3	3,727	0.08%
2023/02/13	10	154.30	10	153.15	149.00	0	3,751	0.00%
2023/02/08	1	152.50	1	152.00	152.00	0	3,802	0.00%
2023/02/07	1.1	152.02	2	152.25	152.50	-1	3,809	-0.02%
2023/02/06	1	145.00	0	0.00	149.00	1	3,798	0.03%
2023/02/03	1	147.00	0	0.00	147.00	1	3,805	0.03%
2023/02/01	1	151.50	4	155.13	152.00	-3	3,795	-0.08%
2023/01/30	7	150.43	1	152.50	150.00	6	3,953	0.15%
2023/01/17	6	146.42	7	146.86	145.50	-1	4,033	-0.02%
2023/01/16	6	147.00	6	149.67	147.50	0	4,084	0.00%
2023/01/13	6	149.00	6	149.08	146.50	0	4,062	0.00%
2023/01/12	1	147.50	1	148.00	145.00	0	4,054	0.00%
2023/01/11	4	150.50	5	147.50	147.50	-1	4,116	-0.02%
2023/01/10	3	156.17	2	155.25	155.50	1	4,103	0.02%
2023/01/09	2	154.75	5	154.10	156.00	-3	4,065	-0.07%
2023/01/06	6	149.67	5	148.00	150.00	1	4,016	0.02%
2023/01/05	6	155.00	22	151.77	147.00	-16	3,990	-0.40%
2023/01/04	7	150.57	3.1	149.87	149.00	3.9	3,891	0.10%
2023/01/03	144	149.34	33	147.59	149.00	111	3,838	2.89%	大買/鉅額交易
2022/12/30	7	142.57	2	143.75	142.00	5	3,662	0.14%
2022/12/29	23	144.30	30	141.93	143.00	-7	3,609	-0.19%
2022/12/28	0	0.00	21	136.36	135.00	-21	3,518	-0.60%
2022/12/27	10	139.75	5	142.50	139.50	5	3,511	0.14%
2022/12/26	14	142.96	5	138.70	138.50	9	3,492	0.26%
2022/12/23	0	0.00	20	137.00	140.50	-20	3,467	-0.58%
2022/12/22	1	135.00	1	134.00	136.50	0	3,444	0.00%
2022/12/21	8	137.50	8	133.63	133.00	0	3,430	0.00%
2022/12/20	24	142.25	25	142.54	135.50	-1	3,393	-0.03%
2022/12/19	33	143.59	14	141.07	141.00	19	3,335	0.57%
2022/12/16	28	147.39	16	148.38	148.50	12	3,307	0.36%
2022/12/15	26.1	149.20	33	148.62	151.00	-6.9	3,199	-0.22%
2022/12/14	17	137.09	31	140.66	143.50	-14	2,816	-0.50%
2022/12/13	8	130.94	21	132.24	130.50	-13	2,739	-0.47%
2022/12/12	30	131.50	36	132.63	128.50	-6	2,744	-0.22%
2022/12/09	0	0.00	4	127.00	127.00	-4	2,693	-0.15%
2022/12/08	0	0.00	2	127.50	124.50	-2	2,735	-0.07%
2022/12/07	10	127.00	0	0.00	125.00	10	2,884	0.35%
2022/12/06	20	130.50	20	132.50	127.50	0	2,945	0.00%
2022/12/05	12	131.25	0	0.00	131.00	12	2,955	0.41%
2022/12/02	1	132.50	11	131.91	130.00	-10	2,944	-0.34%
2022/12/01	28	132.98	23	132.74	131.50	5	2,919	0.17%
2022/11/30	30	129.83	20	130.00	130.00	10	2,850	0.35%
2022/11/29	2	129.00	10	131.60	128.50	-8	2,828	-0.28%
2022/11/28	32	134.11	17	136.09	132.50	15	2,782	0.54%
2022/11/25	5	130.90	42	127.70	136.50	-37	2,588	-1.43%
2022/11/24	25	124.20	2	124.50	124.50	23	2,510	0.92%
2022/11/23	19	125.24	28.1	127.55	122.00	-9.1	2,482	-0.36%
2022/11/22	38	127.01	7	127.29	126.50	31	2,426	1.28%
2022/11/21	14	130.54	20	130.40	129.50	-6	2,397	-0.25%
2022/11/18	59	127.90	16	128.84	131.50	43	2,315	1.86%
2022/11/17	32	116.88	30	119.80	124.50	2	2,118	0.09%
2022/11/16	1	108.00	20	109.83	113.50	-19	1,872	-1.01%
2022/11/14	0	0.00	2	103.75	104.50	-2	1,821	-0.11%
2022/11/11	22	104.07	10	109.50	101.50	12	1,799	0.67%
2022/11/10	7	104.07	1	104.50	105.00	6	1,741	0.34%
2022/11/08	2	105.00	2	102.50	102.00	0	1,716	0.00%
2022/11/07	6	105.08	1	106.50	103.50	5	1,709	0.29%
2022/11/04	2	100.25	0	0.00	101.00	2	1,644	0.12%
2022/11/02	30	100.49	0	0.00	101.00	30	1,601	1.87%
2022/10/31	0	0.00	100.1	99.65	98.00	-100.1	1,580	-6.33%
2022/10/28	0	0.00	0	99.00	98.80	0	1,564	0.00%
2022/10/27	4	102.75	4	102.13	102.50	0	1,543	0.00%
2022/10/26	8.1	100.91	10	99.41	100.50	-1.9	1,477	-0.13%
2022/10/25	17	98.96	16	98.01	99.10	1	1,347	0.07%
2022/10/24	64	98.78	4	98.73	98.00	60	1,248	4.81%
2022/10/20	6	95.23	6	94.98	91.40	0	1,184	0.00%
2022/10/19	0	0.00	0.2	93.70	94.70	-0.2	1,149	-0.02%
2022/10/18	0	0.00	4	91.00	91.00	-4	1,074	-0.37%
2022/10/14	1	87.00	2	87.10	87.40	-1	1,062	-0.09%
2022/10/13	1	82.10	0	0.00	83.00	1	1,078	0.09%
2022/10/05	15	89.70	0	0.00	89.70	15	1,136	1.32%
2022/10/03	1	85.90	0	0.00	85.90	1	1,146	0.09%
2022/09/29	1	85.80	2	85.75	85.50	-1	1,154	-0.09%
2022/09/28	0	0.00	3	85.90	83.20	-3	1,153	-0.26%
2022/09/27	1	86.60	1	87.60	88.00	0	1,148	0.00%
2022/09/26	2	88.50	0	0.00	86.50	2	1,141	0.18%
2022/09/23	1	91.10	0	0.00	91.10	1	1,135	0.09%
2022/09/22	3.2	93.47	1	96.20	93.20	2.2	1,114	0.20%
2022/09/21	2	97.70	10	98.95	97.30	-8	1,078	-0.74%
2022/09/20	1	104.00	3	103.17	103.00	-2	1,048	-0.19%
2022/09/19	60	106.53	5	106.10	108.50	55	1,008	5.45%
2022/09/15	22	108.48	10	109.50	107.00	12	962	1.25%
2022/09/14	23	109.85	27	109.02	108.00	-4	919	-0.43%
2022/09/13	104	104.52	2	108.50	107.00	102	772	13.21%	大買/鉅額交易
2022/08/17	0	0.00	1	101.00	100.50	-1	763	-0.13%
2022/08/15	1	99.30	0	0.00	98.80	1	764	0.13%
2022/08/12	0	94.00	0	0.00	95.90	0	760	0.00%
2022/08/02	1	95.30	0	0.00	95.80	1	773	0.13%
2022/07/20	0	0.00	1	102.00	101.00	-1	800	-0.12%
2022/07/19	7	105.36	4	104.63	102.50	3	785	0.38%
2022/07/13	1	107.00	0	0.00	107.00	1	724	0.14%
2022/07/08	10	111.50	0	0.00	113.50	10	714	1.40%
2022/06/20	1	119.00	0	0.00	117.50	1	892	0.11%
2022/06/17	1	125.00	2	123.00	123.00	-1	872	-0.11%
2022/06/14	2	138.00	1	141.50	142.50	1	874	0.11%
2022/06/13	1	142.50	0	0.00	142.50	1	873	0.11%
2022/06/01	0	0.00	1	153.50	154.50	-1	1,100	-0.09%
2022/05/31	1	153.50	0	0.00	153.50	1	1,146	0.09%
2022/05/26	4	145.00	4	143.50	143.50	0	1,233	0.00%
2022/05/11	2	155.00	3	154.50	155.00	-1	1,415	-0.07%
2022/05/10	8	152.94	8	154.56	154.00	0	1,414	0.00%
2022/05/09	5	152.00	3	151.00	151.00	2	1,421	0.14%
2022/05/06	1	158.00	1	158.00	158.50	0	1,431	0.00%
2022/05/03	2	159.25	2	159.50	159.50	0	1,460	0.00%
2022/04/26	0	0.00	0.2	161.63	167.00	-0.2	1,459	-0.01%
2022/04/25	1	164.50	0	0.00	164.00	1	1,454	0.07%
2022/04/18	0	0.00	3	170.17	171.00	-3	1,527	-0.20%
2022/04/15	1	170.00	0	0.00	170.00	1	1,543	0.06%
2022/04/13	0	0.00	2	176.50	175.50	-2	1,687	-0.12%
2022/04/12	1	172.00	0	0.00	174.50	1	1,726	0.06%
2022/04/11	1	175.50	0	0.00	177.00	1	1,752	0.06%
2022/04/08	0	0.00	171	182.39	180.50	-171	1,774	-9.64%	大賣/鉅額交易
2022/04/06	10	191.50	11	191.95	192.50	-1	1,780	-0.06%
2022/04/01	2	208.25	0	0.00	205.50	2	1,798	0.11%
2022/03/31	1	208.50	3	217.67	215.00	-2	1,793	-0.11%
2022/03/30	0	0.00	1	204.00	202.50	-1	1,814	-0.06%
2022/03/29	0	0.00	1	199.50	199.50	-1	1,825	-0.05%
2022/03/24	1	199.50	0	0.00	199.00	1	1,882	0.05%
2022/03/22	0	0.00	107	197.32	200.00	-107	2,015	-5.31%	大賣/鉅額交易
2022/03/18	42	203.50	0	0.00	203.50	42	2,212	1.90%
2022/03/17	0	0.00	1	204.00	203.50	-1	2,317	-0.04%
2022/03/16	1	196.00	0	0.00	196.50	1	2,371	0.04%
2022/03/14	1	198.50	2	197.50	201.00	-1	2,670	-0.04%
2022/03/11	4.2	199.02	2	198.50	201.00	2.2	2,715	0.08%
2022/03/09	5	207.70	5	206.00	206.00	0	2,721	0.00%
2022/03/07	0	0.00	0.1	229.00	212.00	-0.1	2,876	0.00%
2022/03/04	2	225.00	49	226.91	229.00	-47	2,974	-1.58%
2022/03/01	0.1	240.50	2	242.00	242.00	-1.9	3,105	-0.06%
2022/02/25	0	0.00	19	214.47	225.00	-19	3,078	-0.62%
2022/02/24	0	0.00	1	211.00	212.00	-1	3,064	-0.03%
2022/02/23	3	219.00	2	221.00	221.00	1	3,108	0.03%
2022/02/22	16	212.59	2	211.50	213.00	14	3,149	0.44%
2022/02/21	0	0.00	1	235.00	234.50	-1	3,198	-0.03%
2022/02/18	5	227.80	4	228.00	228.00	1	3,346	0.03%
2022/02/16	1	234.00	0	0.00	232.00	1	3,483	0.03%
2022/02/15	1	233.00	1	230.50	230.50	0	3,715	0.00%
2022/02/14	1	226.50	1	228.00	231.50	0	3,879	0.00%
2022/02/11	0	0.00	2	239.00	238.00	-2	4,015	-0.05%
2022/02/10	1	245.50	1	244.50	242.00	0	4,145	0.00%
2022/02/09	0	0.00	1	246.50	248.50	-1	4,286	-0.02%
2022/02/08	1	241.00	0	0.00	241.00	1	4,390	0.02%
2022/01/26	2	231.00	11	232.77	230.00	-9	4,406	-0.20%
2022/01/21	0	0.00	14	246.86	247.50	-14	4,523	-0.31%
2022/01/18	0	258.50	0	0.00	258.00	0	4,536	0.00%
2022/01/17	1	254.00	1	257.00	256.00	0	4,551	0.00%
2022/01/13	2	248.50	0	0.00	249.50	2	4,698	0.04%
2022/01/11	1	246.00	45	250.11	253.50	-44	4,926	-0.89%
2022/01/10	2	258.00	3	255.50	258.00	-1	4,988	-0.02%
2022/01/07	2	255.50	1	259.50	250.00	1	4,977	0.02%
2022/01/06	46	267.99	45	260.43	260.00	1	4,929	0.02%
2022/01/05	1	267.50	6	265.50	262.00	-5	4,848	-0.10%
2022/01/04	0	0.00	1	282.00	277.50	-1	4,832	-0.02%
2022/01/03	3	287.83	2	281.50	280.00	1	4,833	0.02%
2021/12/30	10	279.00	10	278.00	281.50	0	4,840	0.00%
2021/12/29	2	276.00	1	277.00	278.00	1	4,842	0.02%
2021/12/28	2	281.50	3	280.50	282.50	-1	4,828	-0.02%
2021/12/27	7	278.00	3	273.17	272.50	4	4,794	0.08%
2021/12/24	10	280.75	11	278.95	277.50	-1	4,773	-0.02%
2021/12/23	0	0.00	1	266.50	267.50	-1	4,697	-0.02%
2021/12/21	0	0.00	40	265.26	268.50	-40	4,777	-0.84%
2021/12/20	0	0.00	1	277.50	269.00	-1	4,840	-0.02%
2021/12/17	1	272.00	1	281.00	272.00	0	4,866	0.00%
2021/12/16	21	286.31	15.5	282.50	278.00	5.5	4,870	0.11%
2021/12/15	7.5	280.15	6	273.83	279.50	1.5	4,762	0.03%
2021/12/14	20	270.85	20	268.90	264.50	0	4,669	0.00%
2021/12/13	21	281.19	22	274.30	269.00	-1	4,557	-0.02%
2021/12/10	11	279.45	0	0.00	283.00	11	4,419	0.25%
2021/12/09	4	284.25	3.2	282.06	287.50	0.8	4,341	0.02%
2021/12/08	32.1	269.81	31.8	272.76	286.50	0.4	4,216	0.01%
2021/12/07	7.4	255.62	8.1	256.31	260.50	-0.7	4,029	-0.02%
2021/12/06	1	246.00	1	245.00	246.00	0	3,943	0.00%
2021/12/03	2	248.75	4	250.75	250.50	-2	3,905	-0.05%
2021/12/02	5.1	249.91	3	249.67	246.50	2.1	3,886	0.05%
2021/12/01	36.1	247.01	44	248.90	250.00	-8	3,819	-0.21%
2021/11/30	15	241.80	20	243.68	239.00	-5	3,705	-0.13%
2021/11/29	58	222.85	1	226.00	226.00	57	3,576	1.59%
2021/11/26	9	231.83	6	235.42	227.00	3	3,527	0.09%
2021/11/25	5.3	242.17	5	242.20	236.00	0.3	3,475	0.01%
2021/11/24	6	232.83	7	230.79	229.50	-1	3,362	-0.03%
2021/11/23	6	232.67	5	231.00	231.00	1	3,336	0.03%
2021/11/22	42	235.85	33	237.53	239.00	9	3,327	0.27%
2021/11/19	9	243.17	9	240.28	240.50	0	3,285	0.00%
2021/11/18	13	249.77	12	247.75	248.00	1	3,237	0.03%
2021/11/17	49	247.95	102	247.11	258.50	-53	3,146	-1.68%	大賣/
2021/11/16	7	238.57	5.1	236.31	235.00	1.9	2,983	0.06%
2021/11/15	16.1	239.14	20	238.53	239.00	-3.9	2,925	-0.13%
2021/11/12	48.1	239.57	45	244.80	241.50	3.1	2,849	0.11%
2021/11/11	172	231.59	46	223.40	237.50	126	2,615	4.82%	大買/鉅額交易
2021/11/10	28	208.98	16	208.59	216.00	12	2,457	0.49%
2021/11/09	14	201.11	21	204.33	205.50	-7	2,324	-0.30%
2021/11/08	91	195.36	1.1	198.91	195.00	89.9	2,192	4.10%
2021/11/05	5	184.00	13	185.81	184.50	-8	2,081	-0.38%
2021/11/04	2	180.25	32	180.06	178.00	-30	1,971	-1.52%
2021/11/03	31	180.50	1	178.50	180.50	30	1,963	1.53%
2021/11/02	0	0.00	4	178.00	177.50	-4	1,956	-0.20%
2021/11/01	2	181.25	8	179.50	180.00	-6	1,924	-0.31%
2021/10/27	20	169.00	0	0.00	168.00	20	1,831	1.09%
2021/10/26	0	0.00	1	168.50	167.00	-1	1,879	-0.05%
2021/10/25	1	162.00	0	0.00	166.00	1	1,881	0.05%
2021/10/22	5	168.40	3	169.33	170.00	2	1,883	0.11%
2021/10/21	9	180.78	9	177.50	169.50	0	1,892	0.00%
2021/10/20	12	178.63	8	177.56	183.00	4	1,785	0.22%
2021/10/19	54	177.36	63	177.53	183.00	-9	1,690	-0.53%
2021/10/18	11	176.73	8	173.94	177.50	3	1,548	0.19%
2021/10/15	1	161.50	11	158.27	161.50	-10	1,456	-0.69%
2021/10/14	1	159.50	1	159.00	159.50	0	1,460	0.00%
2021/10/13	10	159.00	1	158.00	158.00	9	1,473	0.61%
2021/10/12	5	156.50	21	157.83	154.50	-16	1,471	-1.09%
2021/10/08	3	164.50	11	162.91	162.00	-8	1,449	-0.55%
2021/10/07	22	165.59	5	163.70	162.00	17	1,417	1.20%
2021/10/06	2	157.00	1	163.00	156.50	1	1,387	0.07%
2021/10/05	0	0.00	3	158.17	161.50	-3	1,400	-0.21%
2021/10/04	2	154.00	3	154.17	155.50	-1	1,405	-0.07%
2021/10/01	4	155.25	0.5	154.00	152.00	3.5	1,412	0.25%
2021/09/30	2	155.00	4	159.13	161.00	-2	1,403	-0.14%
2021/09/29	3	158.17	0.5	158.50	159.00	2.5	1,375	0.18%
2021/09/28	37	165.69	19	165.74	164.50	18	1,350	1.33%
2021/09/27	11	158.41	3	155.33	157.50	8	1,283	0.62%
2021/09/24	4	159.13	9.1	159.50	163.50	-5.1	1,204	-0.42%
2021/09/23	1	146.50	1	149.00	149.00	0	1,173	0.00%
2021/09/22	1	141.00	0	0.00	143.00	1	1,166	0.09%
2021/09/17	0	0.00	2	144.50	146.50	-2	1,182	-0.17%
2021/09/15	1	143.00	0	0.00	142.00	1	1,256	0.08%
2021/09/13	2	148.00	2	144.50	145.50	0	1,396	0.00%
2021/09/09	0	0.00	2	140.00	141.00	-2	1,543	-0.13%
2021/09/08	1	142.00	1	144.50	139.00	0	1,667	0.00%
2021/09/07	5	148.60	5	146.60	146.00	0	1,775	0.00%
2021/09/06	2.1	144.79	0	0.00	144.50	2.1	1,752	0.12%
2021/09/02	0	0.00	1	142.50	138.50	-1	1,769	-0.06%
2021/08/31	0	0.00	2	138.25	141.00	-2	1,763	-0.11%
2021/08/27	0	0.00	2	140.00	140.50	-2	1,773	-0.11%
2021/08/26	1	141.00	31	140.52	141.00	-30	1,772	-1.69%
2021/08/25	0	0.00	3	138.50	143.50	-3	1,778	-0.17%
2021/08/24	7	138.00	4	137.00	135.50	3	1,768	0.17%
2021/08/23	2	134.25	4	134.25	134.50	-2	1,752	-0.11%
2021/08/20	1	127.00	0	0.00	126.50	1	1,748	0.06%
2021/08/19	14	129.46	2	128.50	128.00	12	1,746	0.69%
2021/08/18	2	135.25	1	126.50	136.50	1	1,749	0.06%
2021/08/17	1.1	134.55	1	132.50	130.50	0.1	1,741	0.00%
2021/08/16	2	138.75	1	137.50	137.50	1	1,736	0.06%
2021/08/13	1	142.50	121	139.79	139.50	-120	1,725	-6.96%	大賣/鉅額交易
2021/08/12	1	144.00	0	0.00	144.00	1	1,715	0.06%
2021/08/11	5	148.80	9	145.89	147.00	-4	1,719	-0.23%
2021/08/10	5	156.90	57	156.03	156.00	-52	1,693	-3.07%
2021/08/09	1	160.00	1	160.00	160.00	0	1,706	0.00%
2021/08/06	4	163.25	2	163.00	162.50	2	1,720	0.12%
2021/08/05	1	168.00	2	167.75	167.00	-1	1,728	-0.06%
2021/08/04	2	168.50	0	0.00	170.00	2	1,775	0.11%
2021/08/03	1	171.50	3	171.17	168.50	-2	1,818	-0.11%
2021/08/02	5	172.20	3	174.17	171.50	2	1,866	0.11%
2021/07/30	10	174.60	2	174.50	168.50	8	1,873	0.43%
2021/07/29	1	166.00	0	0.00	165.00	1	1,869	0.05%
2021/07/26	0	0.00	4	165.00	169.00	-4	2,160	-0.19%
2021/07/23	1	163.02	0	0.00	162.00	1	2,183	0.05%
2021/07/22	1	164.00	0	0.00	161.00	1	2,180	0.05%
2021/07/21	0	0.00	13	164.27	164.00	-13	2,173	-0.60%
2021/07/20	3	169.67	0	0.00	168.00	3	2,162	0.14%
2021/07/19	3	169.50	6.1	171.72	167.00	-3.1	2,146	-0.14%
2021/07/16	1	180.00	1	176.00	176.00	0	2,134	0.00%
2021/07/15	0	0.00	1	177.00	179.50	-1	2,124	-0.05%
2021/07/14	1	177.00	1	178.00	178.00	0	2,125	0.00%
2021/07/13	3	179.83	0	0.00	178.00	3	2,145	0.14%
2021/07/12	3	178.33	45	180.62	182.00	-42	2,167	-1.94%
2021/07/09	2	186.75	2	184.50	183.00	0	2,131	0.00%
2021/07/08	1	193.50	1	193.00	190.50	0	2,129	0.00%
2021/07/07	0	0.00	0.7	188.71	188.50	-0.7	2,135	-0.03%
2021/07/06	0	0.00	2.1	189.93	188.50	-2.1	2,166	-0.10%
2021/07/05	4	193.00	0	0.00	191.50	4	2,169	0.18%
2021/07/02	1	191.50	0.2	190.00	190.00	0.8	2,170	0.04%
2021/06/30	4	191.63	3	193.83	193.00	1	2,149	0.05%
2021/06/29	7	204.57	4	204.75	205.00	3	2,124	0.14%
2021/06/28	2	199.75	2	201.50	202.00	0	2,103	0.00%
2021/06/25	9	202.61	13	203.88	199.00	-4	2,083	-0.19%
2021/06/24	6	209.08	5	207.60	208.00	1	2,045	0.05%
2021/06/23	6	211.25	6	211.58	213.50	0	2,010	0.00%
2021/06/22	40	208.49	3	210.00	207.00	37	1,967	1.88%
2021/06/21	38	209.11	27	204.59	209.00	11	1,880	0.58%
2021/06/18	25	199.78	11	198.86	201.50	14	1,812	0.77%
2021/06/17	71	191.12	7	192.07	193.50	64	1,747	3.66%
2021/06/16	1	184.00	5	184.90	181.00	-4	1,632	-0.24%
2021/06/15	1	170.50	0	0.00	169.50	1	1,535	0.07%
2021/06/11	8	167.63	3	168.33	168.00	5	1,528	0.33%
2021/06/10	0	0.00	2.8	170.86	172.50	-2.8	1,524	-0.18%
2021/06/09	1	165.50	6	166.67	169.00	-5	1,523	-0.33%
2021/06/07	0.3	163.50	0	0.00	163.50	0.3	1,571	0.02%
2021/06/03	4.3	165.97	0	0.00	165.50	4.3	1,561	0.27%
2021/06/02	9.1	166.72	0	0.00	166.00	9.1	1,559	0.59%
2021/06/01	3.1	166.65	2	166.50	166.00	1.1	1,549	0.07%
2021/05/31	31	162.44	0	0.00	162.50	31	1,540	2.01%
2021/05/28	1	165.00	2	164.50	163.00	-1	1,541	-0.06%
2021/05/27	2	163.00	0	0.00	164.50	2	1,548	0.13%
2021/05/26	1	161.50	0	0.00	162.50	1	1,577	0.06%
2021/05/25	0	0.00	3	159.00	159.00	-3	1,573	-0.19%
2021/05/14	7	156.36	4	152.50	152.50	3	1,547	0.19%
2021/05/12	0	0.00	1.1	154.82	155.00	-1.1	1,491	-0.08%
2021/05/11	0	0.00	1	169.01	163.00	-1	1,441	-0.07%
2021/05/10	4	179.50	7	174.50	178.50	-3	1,396	-0.21%
2021/05/07	4	172.13	3	174.67	174.00	1	1,339	0.07%
2021/05/06	1	168.00	11	168.59	166.50	-10	1,317	-0.76%
2021/05/05	17	180.03	7	174.50	176.00	10	1,283	0.78%
2021/05/04	22	176.66	25.2	177.24	185.50	-3.2	1,172	-0.27%
2021/05/03	4	175.75	0	0.00	169.00	4	1,022	0.39%
2021/04/29	0	0.00	1	169.00	170.50	-1	935	-0.11%
2021/04/28	0	0.00	0.2	157.50	155.00	-0.2	890	-0.02%
2021/04/26	0	0.00	79	157.11	157.50	-79	913	-8.65%
2021/04/23	0	0.00	1	158.00	159.00	-1	919	-0.11%
2021/04/16	0.1	166.00	0	0.00	166.00	0.1	899	0.01%
2021/04/14	5	159.50	7	155.43	155.50	-2	875	-0.23%
2021/04/13	2	163.00	0	0.00	157.50	2	863	0.23%
2021/04/12	0	0.00	4	167.75	166.50	-4	836	-0.48%
2021/04/09	0	0.00	4	164.00	163.00	-4	802	-0.50%
2021/04/08	0	0.00	1	164.00	164.00	-1	794	-0.13%
2021/04/07	0	0.00	3	160.33	160.00	-3	783	-0.38%
2021/04/06	0	0.00	1	160.00	160.00	-1	784	-0.13%
2021/04/01	3	161.00	0	0.00	160.50	3	786	0.38%
2021/03/31	7	161.57	4	160.75	160.50	3	784	0.38%
2021/03/29	0	0.00	4	160.50	160.50	-4	773	-0.52%
2021/03/26	0	0.00	5	159.00	158.50	-5	773	-0.65%
2021/03/25	1	156.50	1	157.50	158.50	0	774	0.00%
2021/03/22	8	159.00	19	157.71	158.50	-11	774	-1.42%
2021/03/19	0	0.00	5	162.50	162.00	-5	764	-0.65%
2021/03/18	30	162.20	28	162.63	163.00	2	755	0.26%
2021/03/17	0	0.00	4	159.38	158.50	-4	756	-0.53%
2021/03/16	29	161.07	14	159.14	159.50	15	767	1.95%
2021/03/15	12	159.04	10	158.95	160.50	2	780	0.26%
2021/03/12	17	157.68	16	155.50	155.50	1	780	0.13%
2021/03/11	1	152.00	1	154.00	154.00	0	733	0.00%
2021/03/10	0	0.00	1	152.50	152.50	-1	727	-0.14%
2021/03/09	1	150.50	0	0.00	151.00	1	730	0.14%
2021/03/08	0	0.00	1	154.00	152.00	-1	753	-0.13%
2021/03/05	2	151.75	0	0.00	151.50	2	781	0.26%
2021/03/04	1	153.50	2	154.75	154.00	-1	781	-0.13%
2021/03/03	1	160.00	24	157.81	156.50	-23	785	-2.93%
2021/03/02	25	156.94	1	160.50	157.00	24	781	3.07%
2021/02/26	3	157.50	0	0.00	156.00	3	773	0.39%
2021/02/25	1	156.00	1	153.50	153.50	0	748	0.00%
2021/02/23	0	0.00	1	154.50	155.00	-1	777	-0.13%
2021/02/22	0	0.00	3	149.83	151.50	-3	771	-0.39%
2021/02/18	1	148.50	1	149.50	150.00	0	779	0.00%
2021/02/17	0	0.00	3	148.50	149.50	-3	782	-0.38%
2021/02/05	0	0.00	3	143.83	142.00	-3	780	-0.38%
2021/02/04	1	144.50	0	0.00	143.00	1	785	0.13%
2021/02/03	1	145.00	4	144.63	144.50	-3	808	-0.37%
2021/02/02	0	0.00	1	143.00	141.50	-1	830	-0.12%
2021/02/01	0	0.00	1	138.50	139.50	-1	861	-0.12%
2021/01/28	1	145.50	0	0.00	146.00	1	952	0.10%
2021/01/27	3	148.50	5	150.50	151.00	-2	959	-0.21%
2021/01/26	3	146.17	2	147.00	146.50	1	947	0.11%
2021/01/25	2	148.00	0	0.00	149.00	2	952	0.21%
2021/01/22	1	151.00	35.1	150.57	151.00	-34.1	950	-3.59%
2021/01/21	2	152.50	0	0.00	152.00	2	949	0.21%
2021/01/20	4	156.63	36	153.07	151.50	-32	994	-3.22%
2021/01/14	5	160.00	0	0.00	160.00	5	1,093	0.46%
2021/01/13	1	157.00	1	156.50	158.00	0	1,139	0.00%
2021/01/11	0	0.00	2	161.25	160.50	-2	1,147	-0.17%
2021/01/08	0	0.00	1	159.50	159.00	-1	1,152	-0.09%
2021/01/07	0	0.00	1	154.50	155.50	-1	1,155	-0.09%
2020/12/30	1	157.00	1	154.00	156.50	0	1,191	0.00%
2020/12/29	1	154.00	1	155.00	153.00	0	1,189	0.00%
2020/12/28	0	0.00	1	156.00	156.00	-1	1,185	-0.08%
2020/12/25	1	158.00	0	0.00	158.00	1	1,182	0.08%
2020/12/24	1	157.00	1	158.00	156.50	0	1,185	0.00%
2020/12/22	2	157.75	0	0.00	156.00	2	1,194	0.17%
2020/12/21	1	159.00	0	0.00	159.00	1	1,201	0.08%
2020/12/18	2	163.50	2	161.50	161.50	0	1,202	0.00%
2020/12/17	3	165.50	3	161.00	161.00	0	1,210	0.00%
2020/12/16	1	160.00	2	162.25	162.50	-1	1,207	-0.08%
2020/12/15	3	158.17	26	158.77	158.50	-23	1,210	-1.90%
2020/12/11	4	163.00	0	0.00	161.50	4	1,220	0.33%
2020/12/10	2	167.00	0	0.00	168.00	2	1,204	0.17%
2020/12/09	5	172.10	9	172.33	173.00	-4	1,204	-0.33%
2020/12/08	15	168.83	18	169.44	169.00	-3	1,190	-0.25%
2020/12/04	1	166.00	0	0.00	166.00	1	1,198	0.08%
2020/12/03	1	167.00	0	0.00	167.00	1	1,215	0.08%
2020/12/02	1	167.00	2	167.00	168.00	-1	1,239	-0.08%
2020/12/01	1	170.50	1	171.00	171.00	0	1,238	0.00%
2020/11/30	1	168.50	0	0.00	167.00	1	1,238	0.08%
2020/11/25	1	168.00	0	0.00	167.50	1	1,324	0.08%
2020/11/24	1	169.00	0	0.00	169.00	1	1,375	0.07%
2020/11/23	1	172.00	3	171.83	171.00	-2	1,407	-0.14%
2020/11/20	0	0.00	2	170.75	170.50	-2	1,460	-0.14%
2020/11/19	1	168.50	2	169.75	168.50	-1	1,618	-0.06%
2020/11/18	0	0.00	3	168.00	167.00	-3	1,696	-0.18%
2020/11/17	1	166.50	0	0.00	166.50	1	1,739	0.06%
2020/11/16	1	165.50	2	165.25	166.00	-1	1,773	-0.06%
2020/11/13	3	163.50	0	0.00	163.50	3	1,818	0.17%
2020/11/12	3	162.00	0	0.00	162.00	3	1,892	0.16%
2020/11/11	3	162.50	380	162.31	162.00	-377	2,045	-18.43%	大賣/鉅額交易
2020/11/10	16	170.78	15	168.50	166.00	1	2,140	0.05%
2020/11/09	9	173.50	9	176.67	174.00	0	2,132	0.00%
2020/11/06	17	171.62	9	173.89	172.50	8	2,113	0.38%
2020/11/05	0	0.00	3	166.00	163.00	-3	2,060	-0.15%
2020/11/04	1	156.50	0	0.00	157.50	1	2,059	0.05%
2020/11/03	2	161.50	2	159.25	159.00	0	2,073	0.00%
2020/11/02	0	0.00	6	161.17	159.50	-6	2,164	-0.28%
2020/10/30	2	167.00	2	164.25	164.50	0	2,273	0.00%
2020/10/28	4	171.63	4	172.00	170.50	0	2,313	0.00%
2020/10/27	148	170.82	6	172.17	169.00	142	2,275	6.24%	大買/鉅額交易
2020/10/26	2	166.50	0	0.00	164.50	2	2,231	0.09%
2020/10/23	7	165.79	6	168.83	165.00	1	2,240	0.04%
2020/10/22	3	167.50	0	0.00	167.50	3	2,250	0.13%
2020/10/21	0	0.00	1	173.50	173.50	-1	2,266	-0.04%
2020/10/20	1	163.50	1	164.00	164.00	0	2,244	0.00%
2020/10/16	51	166.91	1	170.50	168.00	50	2,279	2.19%
2020/10/15	1	169.00	0	0.00	164.50	1	2,317	0.04%
2020/10/14	1	171.00	0	0.00	169.50	1	2,338	0.04%
2020/10/12	2	168.00	2	167.50	169.00	0	2,440	0.00%
2020/10/08	1	169.50	1	176.50	170.50	0	2,517	0.00%
2020/10/07	1	177.00	0	0.00	176.50	1	2,549	0.04%
2020/10/06	1	177.00	1	178.00	178.00	0	2,638	0.00%
2020/09/29	2	177.75	0	0.00	175.50	2	2,912	0.07%
2020/09/28	1	175.00	1	178.50	178.50	0	3,058	0.00%
2020/09/25	2	174.50	0	0.00	173.00	2	3,189	0.06%
2020/09/24	2	182.25	0	0.00	179.50	2	3,320	0.06%
2020/09/23	2	188.75	2	190.00	188.50	0	3,339	0.00%
2020/09/16	67	192.41	0	0.00	189.50	67	3,484	1.92%
2020/09/15	18	189.00	19	188.00	188.50	-1	3,492	-0.03%
2020/09/14	2	184.50	2	183.75	186.00	0	3,513	0.00%
2020/09/11	2	180.00	0	0.00	179.50	2	3,532	0.06%
2020/09/10	2	184.25	1	185.50	182.00	1	3,551	0.03%
2020/09/09	0	0.00	3	181.00	188.00	-3	3,561	-0.08%
2020/09/08	1	185.00	2	186.25	185.00	-1	3,573	-0.03%
2020/09/07	22	194.39	21	194.00	188.50	1	3,645	0.03%
2020/09/04	0	0.00	1	200.00	199.50	-1	3,884	-0.03%
2020/09/03	1	199.00	2	201.75	195.00	-1	3,896	-0.03%
2020/09/02	1	198.00	1	201.00	197.00	0	3,903	0.00%
2020/09/01	4	197.50	3	199.83	195.50	1	3,919	0.03%
2020/08/31	1	204.00	2	201.25	199.00	-1	3,943	-0.03%
2020/08/28	2	200.50	3	199.67	197.50	-1	4,003	-0.02%
2020/08/27	1	196.00	10	195.25	194.00	-9	4,066	-0.22%
2020/08/26	6	197.92	5	200.50	194.00	1	4,069	0.02%
2020/08/25	8	198.75	17	200.00	203.50	-9	4,036	-0.22%
2020/08/24	111	187.99	0	0.00	188.00	111	3,950	2.81%	大買/鉅額交易
2020/08/21	4	181.88	5	177.60	178.00	-1	3,915	-0.03%
2020/08/20	9	182.78	13	181.15	178.50	-4	3,960	-0.10%
2020/08/19	4	191.75	3	192.33	191.50	1	4,033	0.02%
2020/08/18	6	196.25	8	198.50	200.00	-2	4,208	-0.05%
2020/08/17	27	193.87	10	193.50	193.50	17	4,351	0.39%
2020/08/14	71	182.38	16	182.28	182.50	55	4,355	1.26%
2020/08/13	2	172.00	0	0.00	170.50	2	4,345	0.05%
2020/08/12	2	168.25	0	0.00	168.00	2	4,377	0.05%
2020/08/11	3	172.83	4	173.13	172.00	-1	4,442	-0.02%
2020/08/10	3	177.33	2	173.50	173.50	1	4,578	0.02%
2020/08/07	1	178.50	0	0.00	178.50	1	4,722	0.02%
2020/08/06	10	183.15	3	179.33	179.00	7	4,939	0.14%
2020/08/05	96	180.22	17	179.53	185.50	79	5,138	1.54%
2020/08/04	1	161.50	113	168.90	169.00	-112	5,108	-2.19%	大賣/鉅額交易
2020/07/31	1	168.00	0	0.00	168.50	1	5,140	0.02%
2020/07/30	1	174.50	0	0.00	169.50	1	5,150	0.02%
2020/07/29	1	169.50	1	170.00	172.00	0	5,187	0.00%
2020/07/28	4	167.50	0	0.00	167.00	4	5,217	0.08%
2020/07/27	0	0.00	7	173.00	174.00	-7	5,239	-0.13%
2020/07/24	3	169.50	0	0.00	165.50	3	5,284	0.06%
2020/07/23	1	169.00	4	172.00	171.50	-3	5,307	-0.06%
2020/07/22	2	171.75	137	172.20	172.00	-135	5,350	-2.52%	大賣/鉅額交易
2020/07/21	12	177.38	12	175.00	174.50	0	5,381	0.00%
2020/07/20	4	176.75	3	170.17	178.00	1	5,429	0.02%
2020/07/17	3	177.00	2	175.50	170.50	1	5,538	0.02%
2020/07/15	4	171.88	5	171.60	170.50	-1	5,579	-0.02%
2020/07/14	2	168.25	4	169.63	170.50	-2	5,586	-0.04%
2020/07/13	1	167.00	2	172.75	166.50	-1	5,620	-0.02%
2020/07/10	6	163.17	6	164.83	165.00	0	5,637	0.00%
2020/07/09	2	164.50	1	163.50	162.50	1	5,706	0.02%
2020/07/08	22	168.80	8.3	169.29	167.00	13.7	5,735	0.24%
2020/07/07	16	164.22	26	166.27	165.00	-10	5,738	-0.17%
2020/07/06	16.1	159.18	4	156.75	158.00	12.1	5,805	0.21%
2020/07/03	6.1	149.26	24	152.31	150.50	-18	5,796	-0.31%
2020/07/02	5	143.10	9	143.78	144.00	-4	5,840	-0.07%
2020/07/01	2	140.75	1	141.00	142.50	1	5,994	0.02%
2020/06/30	15	142.87	16	140.56	140.00	-1	6,121	-0.02%
2020/06/29	1	136.00	6	137.00	136.00	-5	6,231	-0.08%
2020/06/24	1	140.00	19	139.24	139.50	-18	6,279	-0.29%
2020/06/22	10	139.00	5	141.00	141.50	5	6,288	0.08%
2020/06/19	4	138.75	2	138.75	139.00	2	6,313	0.03%
2020/06/18	2	140.25	8	141.00	140.50	-6	6,320	-0.09%
2020/06/17	1	138.00	0	0.00	138.50	1	6,329	0.02%
2020/06/16	1	141.00	1	140.00	141.00	0	6,337	0.00%
2020/06/15	1.1	139.00	0	0.00	139.00	1.1	6,395	0.02%
2020/06/12	2	145.00	0	0.00	144.50	2	6,449	0.03%
2020/06/11	21	154.81	13	155.81	148.00	8	6,432	0.12%
2020/06/10	5	146.70	3	145.00	145.00	2	6,215	0.03%
2020/06/09	1	145.00	5.1	145.75	148.00	-4.1	6,234	-0.07%
2020/06/08	1	148.00	1	143.50	143.00	0	6,258	0.00%
2020/06/05	3	147.17	2	147.75	147.50	1	6,285	0.02%
2020/06/04	11	146.41	10	146.20	150.50	1	6,265	0.02%
2020/06/03	1	144.50	9	144.83	144.50	-8	6,213	-0.13%
2020/06/02	5.1	139.76	2	143.00	138.00	3.1	6,119	0.05%
2020/06/01	2	142.00	2	142.50	141.50	0	6,145	0.00%
2020/05/29	19	139.32	18	138.92	141.00	1	6,172	0.02%
2020/05/28	2	139.75	3	139.33	136.00	-1	6,217	-0.02%
2020/05/27	4	135.88	3	139.00	139.00	1	6,225	0.02%
2020/05/26	23	145.76	6	146.17	143.00	17	6,218	0.27%
2020/05/25	70	150.66	31.3	148.97	148.00	38.7	6,180	0.63%
2020/05/22	51	142.70	31	142.94	139.00	20	6,080	0.33%
2020/05/21	19	139.34	29	139.69	142.00	-10	5,907	-0.17%
2020/05/20	4	127.00	19	127.82	129.50	-15	5,801	-0.26%
2020/05/19	3	121.17	25	121.00	122.00	-22	5,788	-0.38%
2020/05/18	4	125.00	6	123.42	119.50	-2	5,828	-0.03%
2020/05/15	19	132.03	15	131.97	128.50	4	5,845	0.07%
2020/05/14	77	129.08	77	129.44	128.00	0	5,874	0.00%
2020/05/13	64	130.05	12	130.58	127.00	52	5,813	0.89%
2020/05/12	21.1	125.74	12	126.46	127.00	9.1	5,654	0.16%
2020/05/11	6.2	121.03	4	118.75	121.00	2.2	5,411	0.04%
2020/05/08	1	117.00	7	118.43	116.50	-6	5,363	-0.11%
2020/05/07	2	118.00	5	118.70	116.00	-3	5,442	-0.06%
2020/05/06	2	114.25	7	114.57	114.00	-5	5,503	-0.09%
2020/05/05	9	115.11	3	121.00	114.00	6	5,586	0.11%
2020/05/04	9	116.56	10	115.30	119.00	-1	5,649	-0.02%
2020/04/30	4	116.75	4	117.00	117.00	0	5,680	0.00%
2020/04/29	8	116.06	9.1	118.32	116.00	-1.1	5,738	-0.02%
2020/04/28	0	0.00	10	120.50	120.00	-10	5,738	-0.17%
2020/04/27	22	123.23	7	125.00	122.00	15	5,716	0.26%
2020/04/24	12.1	122.59	15	123.60	122.50	-2.9	5,662	-0.05%
2020/04/23	21	123.12	16	124.00	123.00	5	5,619	0.09%
2020/04/22	1	119.50	8	119.38	125.00	-7	5,597	-0.13%
2020/04/21	1	117.50	1	118.00	116.50	0	5,477	0.00%
2020/04/20	3	118.67	1	120.00	117.50	2	5,427	0.04%
2020/04/17	11	119.00	13.1	117.41	115.50	-2.1	5,334	-0.04%
2020/04/16	5	119.80	471	119.70	119.50	-466	5,251	-8.87%	大賣/鉅額交易
2020/04/15	9	122.22	8	125.31	122.00	1	5,178	0.02%
2020/04/14	1	121.00	28	120.82	125.00	-27	5,089	-0.53%
2020/04/13	1	119.50	161	119.67	120.00	-160	4,984	-3.21%	大賣/鉅額交易
2020/04/10	9	125.00	5	123.80	124.00	4	4,882	0.08%
2020/04/09	6.1	129.64	54	134.46	127.00	-48	4,739	-1.01%
2020/04/08	20	130.25	13.3	130.06	126.00	6.7	4,530	0.15%
2020/04/07	35	132.49	55	132.43	134.00	-20	4,402	-0.45%
2020/04/06	34	121.21	35	120.21	122.50	-1	4,220	-0.02%
2020/04/01	32	109.05	14	110.18	111.50	18	4,037	0.45%
2020/03/31	4	108.88	10	106.45	106.00	-6	3,877	-0.15%
2020/03/30	1	99.00	11	100.61	103.50	-10	3,700	-0.27%
2020/03/27	10	96.00	2	97.85	94.20	8	3,634	0.22%
2020/03/26	1.2	99.51	1	99.80	97.60	0.2	3,602	0.00%
2020/03/25	1.1	95.99	0	0.00	95.90	1.1	3,566	0.03%
2020/03/24	0.1	94.50	1	96.10	94.50	-1	3,518	-0.03%
2020/03/20	2	88.80	4	86.58	88.90	-2	3,434	-0.06%
2020/03/19	37	84.03	35	83.10	80.90	2	3,397	0.06%
2020/03/18	20.1	89.71	20	90.66	87.00	0.1	3,319	0.00%
2020/03/17	1	89.80	4	87.15	90.50	-3	3,244	-0.09%
2020/03/16	15	87.00	14	84.89	84.50	1	3,179	0.03%
2020/03/13	7	83.54	11	83.24	86.10	-4	3,132	-0.13%
2020/03/12	6	89.98	6	91.93	88.70	0	3,080	0.00%
2020/03/11	12	100.15	11	95.55	94.60	1	3,023	0.03%
2020/03/10	6.1	100.86	4	100.95	105.00	2.1	2,960	0.07%
2020/03/09	10	100.18	22	101.24	98.20	-12	2,913	-0.41%
2020/03/06	18	106.75	16	106.50	106.50	2	2,867	0.07%
2020/03/05	10	110.75	12	111.04	110.00	-2	2,839	-0.07%
2020/03/04	13	107.50	21	107.17	107.50	-8	2,772	-0.29%
2020/03/03	21	112.76	24	112.69	111.00	-3	2,702	-0.11%
2020/03/02	13	106.04	14	106.07	105.00	-1	2,563	-0.04%
2020/02/27	25	102.68	25	103.46	102.50	0	2,500	0.00%
2020/02/26	11	110.68	10	109.80	107.50	1	2,416	0.04%
2020/02/25	20.2	108.44	12	111.54	109.50	8.2	2,399	0.34%
2020/02/24	9	107.67	8	105.81	105.50	1	2,287	0.04%
2020/02/21	11	107.14	10	106.75	107.00	1	2,234	0.04%
2020/02/20	20.1	110.38	12	111.96	110.50	8.1	2,186	0.37%
2020/02/19	41	105.78	29	106.14	105.50	12	2,102	0.57%
2020/02/18	28	111.48	21	112.81	108.50	7	2,035	0.34%
2020/02/17	35.1	119.33	27	119.69	120.50	8.1	1,939	0.42%
2020/02/14	23	113.46	37	114.97	118.00	-14	1,757	-0.80%
2020/02/13	3	113.67	3	108.00	107.50	0	1,640	0.00%
2020/02/12	0	0.00	7	108.14	108.00	-7	1,551	-0.45%
2020/02/11	2	110.50	0	0.00	110.50	2	1,500	0.13%
2020/02/10	8	109.38	39	110.26	107.00	-31	1,459	-2.12%
2020/02/07	43	109.52	50	108.82	107.50	-7	1,351	-0.52%
2020/02/06	33.2	107.25	40	107.05	109.00	-6.8	1,232	-0.55%
2020/02/05	38	98.54	23	102.35	102.50	15	1,126	1.33%
2020/02/04	43	93.81	13	94.57	95.70	30	1,007	2.98%
2020/02/03	7	90.79	7	90.53	92.00	0	928	0.00%
2020/01/31	8.1	88.39	22	88.64	89.80	-13.9	803	-1.73%
2020/01/30	0	0.00	4	81.20	81.70	-4	734	-0.54%
2020/01/20	4	84.13	0	0.00	84.30	4	748	0.53%
2020/01/17	1	82.80	1	82.90	82.80	0	742	0.00%
2020/01/16	78	83.99	22	84.25	81.20	56	739	7.57%
2020/01/15	2	82.80	1	79.50	82.80	1	701	0.14%
2020/01/14	1	79.40	0	0.00	79.00	1	692	0.14%
2020/01/13	1	79.60	0	0.00	79.50	1	735	0.14%
2020/01/10	3	79.00	0	0.00	80.40	3	754	0.40%
2020/01/08	2	79.60	2	79.70	79.80	0	834	0.00%
2020/01/07	2	79.55	0	0.00	78.30	2	894	0.22%
2020/01/06	8	78.25	1	78.60	78.70	7	891	0.79%
2020/01/03	0	0.00	1	78.00	78.00	-1	889	-0.11%
2020/01/02	2	77.40	1	77.80	77.80	1	920	0.11%
2019/12/06	0	0.00	2	78.70	79.00	-2	1,197	-0.17%
2019/11/29	0	0.00	1	75.20	75.20	-1	1,175	-0.09%
2019/11/28	0	0.00	1	77.20	77.20	-1	1,169	-0.09%
2019/11/27	4	78.60	0	0.00	78.10	4	1,167	0.34%
2019/11/26	0	0.00	1	78.30	78.30	-1	1,163	-0.09%
2019/11/22	1	81.80	1	83.00	78.40	0	1,146	0.00%
2019/11/21	0	0.00	3	79.77	80.00	-3	1,078	-0.28%
2019/11/18	0	0.00	5	78.00	77.90	-5	1,047	-0.48%
2019/11/12	1	73.30	0	0.00	73.40	1	1,002	0.10%
2019/11/08	0	0.00	1	73.40	74.30	-1	1,006	-0.10%
2019/11/05	0	0.00	1	76.00	75.70	-1	988	-0.10%
2019/11/01	1	75.50	0	0.00	75.50	1	983	0.10%
2019/10/29	7	76.67	7	79.30	75.20	0	971	0.00%
2019/10/25	0	0.00	10	78.80	78.70	-10	899	-1.11%
2019/10/21	0	0.00	2	78.25	79.20	-2	819	-0.24%
2019/10/17	3	77.17	3	78.17	77.30	0	738	0.00%
2019/10/16	32	77.45	0	0.00	77.20	32	686	4.66%
2019/10/15	0	0.00	4	75.55	78.30	-4	625	-0.64%
2019/10/09	0	0.00	1	71.70	71.70	-1	533	-0.19%
2019/10/08	9	74.53	10	72.55	71.90	-1	526	-0.19%
2019/10/02	15	72.69	6	72.50	71.10	9	472	1.90%
2019/10/01	0	0.00	4	68.90	70.10	-4	437	-0.91%
2019/09/25	0	0.00	3	69.20	69.50	-3	415	-0.72%
2019/09/24	1	69.80	1	70.80	69.70	0	411	0.00%
2019/09/23	3	70.00	5	70.10	70.20	-2	400	-0.50%
2019/09/20	0	0.00	1	69.40	69.70	-1	407	-0.25%
2019/09/17	0	0.00	2	72.10	71.60	-2	388	-0.52%
2019/09/16	6	70.25	5	70.40	71.40	1	364	0.27%
2019/09/12	18	70.64	14	70.21	70.00	4	329	1.21%
2019/08/13	29	60.24	33	60.56	59.40	-4	153	-2.60%
2019/08/08	0	0.00	2	55.90	56.30	-2	144	-1.38%
2019/08/07	0	0.00	1	56.80	56.80	-1	144	-0.69%
2019/08/06	1	55.00	0	0.00	56.50	1	146	0.68%
2019/08/05	1	56.60	1	56.60	56.60	0	145	0.00%
2019/08/02	1	58.00	1	57.80	57.70	0	145	0.00%
2019/08/01	1	59.10	2	59.45	59.40	-1	147	-0.68%
2019/07/31	0	0.00	2	59.55	59.50	-2	148	-1.35%
2019/07/25	2	58.60	0	0.00	58.70	2	150	1.33%
2019/07/22	1	59.00	0	0.00	59.00	1	151	0.66%
2019/07/19	1	59.00	0	0.00	59.00	1	151	0.66%
2019/07/17	0	0.00	2	59.60	59.50	-2	151	-1.32%
2019/07/11	2	60.30	0	0.00	60.10	2	160	1.25%
2019/07/10	2	60.30	20	60.05	60.40	-18	158	-11.32%
2019/07/03	20	59.46	0	0.00	59.20	20	163	12.26%
2019/07/01	2	59.70	0	0.00	59.80	2	184	1.09%
2019/06/11	0	0.00	1	60.90	60.40	-1	235	-0.42%
2019/05/28	1	60.80	0	0.00	60.80	1	261	0.38%
2019/04/23	5	63.80	0	0.00	63.80	5	346	1.44%
2019/04/22	5	64.60	0	0.00	64.00	5	347	1.44%
2019/04/17	0	0.00	1	65.30	65.40	-1	354	-0.28%
2019/04/09	1	64.20	0	0.00	64.20	1	347	0.29%
2019/04/03	0	0.00	4	65.55	65.30	-4	341	-1.17%
2019/04/01	1	63.20	0	0.00	62.90	1	328	0.30%
2019/03/27	0	0.00	2	63.10	63.10	-2	322	-0.62%
2019/03/26	1	63.40	1	64.20	63.50	0	322	0.00%
2019/03/25	1	63.00	0	0.00	64.00	1	322	0.31%
2019/03/22	3	65.03	0	0.00	64.80	3	319	0.94%
2019/03/21	3	66.97	1	65.80	65.50	2	317	0.63%
2019/03/20	2	64.50	0	0.00	65.90	2	307	0.65%
2019/03/15	0	0.00	1	63.50	62.90	-1	285	-0.35%
2019/03/04	4	61.40	0	0.00	62.30	4	270	1.48%
2019/02/25	1	62.90	1	62.50	62.50	0	266	0.00%
2019/02/21	1	62.80	1	62.10	62.10	0	259	0.00%
2019/02/19	5	62.50	0	0.00	61.40	5	240	2.08%
2019/02/18	10	60.65	0	0.00	61.20	10	217	4.59%
2019/01/28	0	0.00	1	54.10	54.10	-1	185	-0.54%
2019/01/24	0	0.00	1	53.40	53.70	-1	188	-0.53%
2019/01/11	1	53.00	0	0.00	52.80	1	194	0.51%
2019/01/09	0	0.00	1	55.10	55.00	-1	185	-0.54%
2019/01/08	1	54.90	0	0.00	54.70	1	186	0.54%
2018/12/26	0	0.00	4	54.40	53.70	-4	212	-1.88%
2018/12/25	5	55.34	1	55.90	54.80	4	213	1.87%
2018/12/24	0	0.00	1	54.90	56.60	-1	210	-0.48%
2018/12/20	0	0.00	1	52.50	52.50	-1	211	-0.47%
2018/12/18	0	0.00	1	54.40	53.80	-1	220	-0.45%
2018/12/17	1	55.10	1	54.90	55.30	0	228	0.00%
2018/12/13	0	0.00	1	55.60	56.20	-1	223	-0.45%
2018/12/12	8	54.13	0	0.00	54.30	8	215	3.72%
2018/12/11	2	53.50	1	53.20	53.10	1	212	0.47%
2018/12/06	0	0.00	2	51.05	51.20	-2	219	-0.91%
2018/12/04	0	0.00	1	54.60	54.40	-1	234	-0.43%
2018/11/30	1	52.10	0	0.00	52.10	1	240	0.42%
2018/11/28	1	51.90	0	0.00	51.90	1	247	0.40%
2018/11/27	0	0.00	1	50.90	51.30	-1	248	-0.40%
2018/11/20	0	0.00	1	52.10	52.10	-1	268	-0.37%
2018/11/06	0	0.00	2	49.43	49.35	-2	307	-0.65%
2018/11/05	2	49.33	1	50.40	49.45	1	308	0.32%
2018/11/02	0	0.00	1	50.20	50.00	-1	315	-0.32%
2018/10/31	1	47.30	1	47.00	48.65	0	330	0.00%
2018/10/30	1	46.50	2	46.45	46.50	-1	334	-0.30%
2018/10/29	2	46.85	2	46.70	46.80	0	337	0.00%
2018/10/26	0	0.00	5	46.40	46.60	-5	344	-1.45%
2018/10/25	3	47.40	0	0.00	47.20	3	347	0.86%
2018/10/24	0	0.00	3	49.00	49.15	-3	349	-0.86%
2018/10/19	0	0.00	2	49.20	48.90	-2	411	-0.49%
2018/10/17	0	0.00	2	50.50	50.00	-2	483	-0.41%
2018/10/15	1	49.00	0	0.00	49.35	1	484	0.21%
2018/10/12	1	48.50	0	0.00	48.50	1	489	0.20%
2018/10/11	1	48.70	2	47.98	47.70	-1	496	-0.20%
2018/10/09	0	0.00	1	52.40	52.40	-1	499	-0.20%
2018/10/05	4	52.28	0	0.00	52.00	4	501	0.80%
2018/10/04	0	0.00	40	54.57	54.40	-40	498	-8.03%
2018/10/03	1	55.10	0	0.00	55.30	1	498	0.20%
2018/10/02	0	0.00	1	56.60	56.70	-1	498	-0.20%
2018/09/26	1	55.30	1	56.70	55.30	0	525	0.00%
2018/09/25	5	53.54	1	54.00	54.20	4	520	0.77%
2018/09/21	1	52.80	1	53.70	53.00	0	519	0.00%
2018/09/20	3	52.70	0	0.00	52.80	3	512	0.59%
2018/09/19	0	0.00	1	52.90	53.00	-1	514	-0.19%
2018/09/17	0	0.00	1	52.80	53.20	-1	530	-0.19%
2018/09/13	1	51.20	0	0.00	51.60	1	550	0.18%
2018/09/12	1	51.20	97	51.26	51.20	-96	560	-17.14%
2018/09/11	0	0.00	1	52.50	52.80	-1	559	-0.18%
2018/09/10	2	54.05	1	52.70	52.50	1	556	0.18%
2018/09/07	0	0.00	2	60.10	57.30	-2	552	-0.36%
2018/08/31	1	63.10	0	0.00	62.20	1	624	0.16%
2018/08/24	1	60.20	0	0.00	60.40	1	669	0.15%
2018/08/20	1	66.00	0	0.00	66.10	1	732	0.14%
2018/08/08	0	0.00	18	70.60	71.10	-18	780	-2.31%
2018/07/26	0	0.00	1	71.70	69.50	-1	983	-0.10%
2018/07/25	2	69.75	5	69.00	70.30	-3	988	-0.30%
2018/07/24	3	65.07	0	0.00	64.90	3	948	0.32%
2018/07/20	1	65.80	0	0.00	65.40	1	1,048	0.10%
2018/07/18	2	66.65	0	0.00	66.70	2	1,080	0.19%
2018/07/12	3	63.97	4	64.28	65.20	-1	1,149	-0.09%
2018/07/06	2	65.30	1	65.40	65.40	1	1,261	0.08%
2018/07/05	2	67.90	1	65.60	65.00	1	1,294	0.08%
2018/07/04	2	68.75	1	69.10	67.30	1	1,326	0.08%
2018/07/03	0	0.00	1	64.70	64.70	-1	1,356	-0.07%
2018/06/29	0	0.00	1	66.70	66.30	-1	1,465	-0.07%
2018/06/26	1	64.40	5	64.46	65.30	-4	1,536	-0.26%
2018/06/25	0	0.00	1	66.00	65.50	-1	1,546	-0.06%
2018/06/22	0	0.00	1	68.70	68.60	-1	1,604	-0.06%
2018/06/21	2	70.25	0	0.00	70.10	2	1,719	0.12%
2018/06/20	5	72.56	9	71.57	71.60	-4	1,821	-0.22%
2018/06/15	0	0.00	1	73.30	73.20	-1	2,050	-0.05%
2018/06/14	1	72.90	1	74.10	73.30	0	2,137	0.00%
2018/06/13	2	74.90	1	74.70	74.60	1	2,304	0.04%
2018/06/12	0	0.00	26	76.00	74.80	-26	2,378	-1.09%
2018/06/11	2	78.25	2	78.40	76.90	0	2,432	0.00%
2018/06/08	6	83.27	6	82.20	81.00	0	2,466	0.00%
2018/06/07	0	0.00	2	80.30	80.40	-2	2,521	-0.08%
2018/06/06	5	80.54	12	80.70	80.50	-7	2,612	-0.27%
2018/06/05	5	79.88	2	79.90	79.90	3	2,719	0.11%
2018/06/04	0	0.00	1.1	80.14	79.20	-1.1	2,941	-0.04%
2018/05/30	0	0.00	6	79.00	79.20	-6	3,406	-0.18%
2018/05/29	6.1	78.49	1	78.50	77.90	5.1	3,464	0.15%
2018/05/28	15	79.30	0	0.00	78.20	15	3,548	0.42%
2018/05/25	160	74.81	0	0.00	76.10	160	3,600	4.44%	大買/鉅額交易
2018/05/24	4	74.30	1	74.00	74.80	3	3,687	0.08%
2018/05/23	1	75.10	4	73.45	73.90	-3	3,712	-0.08%
2018/05/22	0	0.00	1	77.70	76.90	-1	3,701	-0.03%
2018/05/17	2	76.30	10	76.00	75.20	-8	3,709	-0.22%
2018/05/16	1	80.00	2	78.60	78.00	-1	3,695	-0.03%
2018/05/15	1	80.40	0	0.00	78.70	1	3,696	0.03%
2018/05/14	0	0.00	1	78.90	79.40	-1	3,694	-0.03%
2018/05/11	1	79.40	1	79.30	78.00	0	3,690	0.00%
2018/05/10	1	81.20	4	80.58	81.00	-3	3,669	-0.08%
2018/05/09	4	78.80	2	79.10	79.20	2	3,612	0.06%
2018/05/08	1	75.40	0	0.00	76.00	1	3,575	0.03%
2018/05/04	0	0.00	1	74.30	74.80	-1	3,601	-0.03%
2018/05/03	1	73.50	2	76.00	73.50	-1	3,601	-0.03%
2018/05/02	12	78.79	10	75.30	75.30	2	3,637	0.05%
2018/04/30	6	79.13	7	77.31	77.30	-1	3,624	-0.03%
2018/04/27	7	79.34	7	78.79	79.60	0	3,603	0.00%
2018/04/26	1	73.80	0	0.00	73.50	1	3,514	0.03%
2018/04/24	3	78.60	2	80.70	76.30	1	3,506	0.03%
2018/04/23	2	80.95	3	81.87	80.20	-1	3,487	-0.03%
2018/04/20	2	80.95	0	0.00	80.80	2	3,481	0.06%
2018/04/19	1	84.70	2	83.80	82.20	-1	3,476	-0.03%
2018/04/18	4	81.35	2	82.10	80.70	2	3,434	0.06%
2018/04/17	0	0.00	18	83.40	83.00	-18	3,412	-0.53%
2018/04/16	18	84.45	1	84.20	82.90	17	3,398	0.50%
2018/04/13	6	86.22	7	87.54	86.10	-1	3,374	-0.03%
2018/04/12	4	86.85	4	86.38	86.30	0	3,326	0.00%
2018/04/11	7	87.73	1	87.00	87.30	6	3,333	0.18%
2018/04/10	7	88.37	4	88.53	86.00	3	3,340	0.09%
2018/04/09	11	90.71	8	90.89	90.50	3	3,308	0.09%
2018/04/03	6	92.83	4	93.30	91.80	2	3,262	0.06%
2018/04/02	4	95.25	8	97.66	94.10	-4	3,221	-0.12%
2018/03/31	4	90.95	9	93.16	92.30	-5	3,151	-0.16%
2018/03/30	3	91.60	4	92.18	88.30	-1	3,118	-0.03%
2018/03/29	0	0.00	1	95.50	91.80	-1	3,107	-0.03%
2018/03/28	3	94.00	3	93.97	92.50	0	3,105	0.00%
2018/03/27	2	96.50	0	0.00	95.40	2	3,090	0.06%
2018/03/26	37	99.07	6	98.48	95.00	31	3,032	1.02%
2018/03/23	3	92.67	12	92.40	97.10	-9	2,911	-0.31%
2018/03/22	9	96.16	7	95.14	91.60	2	2,799	0.07%
2018/03/21	9	99.44	7	99.86	97.00	2	2,738	0.07%
2018/03/20	10	99.50	13	100.49	102.00	-3	2,568	-0.12%
2018/03/19	13	98.89	7	98.13	100.50	6	2,479	0.24%
2018/03/16	2	95.00	2	93.85	93.60	0	2,302	0.00%
2018/03/15	1	87.00	1	89.40	94.00	0	2,243	0.00%
2018/03/14	2	89.75	1	91.00	88.50	1	2,181	0.05%
2018/03/13	6	89.28	1	88.90	90.00	5	2,135	0.23%
2018/03/12	5	87.30	7	88.87	85.00	-2	2,053	-0.10%
2018/03/09	9	95.41	15	93.51	92.00	-6	1,963	-0.31%
2018/03/08	13	94.88	12.1	95.26	97.50	0.9	1,856	0.05%
2018/03/07	17	94.71	76.2	95.15	93.00	-59.2	1,633	-3.62%
2018/03/06	11	89.49	5	91.10	90.20	6	1,437	0.42%
2018/03/05	37.1	91.79	8	91.43	89.40	29.1	1,420	2.05%
2018/03/02	22	85.12	17	84.91	87.00	5	1,258	0.40%
2018/03/01	25	84.12	3	84.23	83.40	22	1,187	1.85%
2018/02/27	8.2	80.44	7	78.37	82.50	1.2	1,096	0.11%
2018/02/26	4	79.73	3	81.70	79.50	1	1,021	0.10%
2018/02/23	1	76.30	0	0.00	76.30	1	926	0.11%
2018/02/22	1	70.70	1	69.60	69.40	0	899	0.00%
2018/02/21	1	68.80	1	69.90	69.60	0	897	0.00%
2018/02/09	0	0.00	5	61.92	63.70	-5	885	-0.56%
2018/02/07	16	66.36	1	66.20	66.20	15	883	1.70%
2018/02/05	0	0.00	1	71.60	72.30	-1	876	-0.11%
2018/02/01	0	0.00	1.2	74.88	74.30	-1.2	896	-0.13%
2018/01/30	4	81.18	2	79.70	77.50	2	885	0.23%
2018/01/29	12.2	81.49	10	82.42	83.00	2.2	865	0.25%
2018/01/26	0	0.00	3	78.50	79.40	-3	840	-0.36%
2018/01/25	6	79.25	14	78.78	76.70	-8	831	-0.96%
2018/01/24	10	77.40	2	76.30	74.50	8	791	1.01%
2018/01/18	0	0.00	3	72.10	71.90	-3	784	-0.38%
2018/01/17	1	72.20	0	0.00	71.40	1	784	0.13%
2018/01/15	2	70.75	3	70.53	70.50	-1	807	-0.12%
2018/01/12	1	69.50	0	0.00	70.00	1	838	0.12%
2018/01/04	1	76.00	0	0.00	76.00	1	978	0.10%