禾伸堂 (3026)-美好-富順券商分點個股進出

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

禾伸堂

(3026)

可現股當沖

股價
95.2
漲跌
▼1.3
漲幅
-1.35%
成交量
459張
產業
上市電子零組件類股▼3.22%
556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

禾伸堂 (3026)籌碼相關－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順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
2024/04/10	1	97.70	0	0.00	97.80	1	165	0.60%
2024/04/08	0	0.00	1	97.40	97.40	-1	164	-0.61%
2024/04/02	1	97.80	0	0.00	97.60	1	170	0.59%
2024/03/26	1	96.20	0	0.00	96.40	1	162	0.62%
2024/03/25	1	96.20	1	96.40	96.40	0	164	0.00%
2024/03/21	1	96.50	0	0.00	96.30	1	162	0.61%
2024/03/12	0	0.00	1	95.50	95.70	-1	162	-0.61%
2024/03/01	0	0.00	1	96.40	96.80	-1	176	-0.57%
2024/02/29	1	96.80	0	0.00	96.90	1	176	0.57%
2024/02/23	0	0.00	1.1	95.88	95.80	-1.1	179	-0.59%
2024/02/15	1	94.80	1	94.30	95.00	0	176	0.00%
2023/12/29	1	97.10	0	0.00	97.00	1	188	0.53%
2023/12/04	1	99.90	0	0.00	99.60	1	161	0.62%
2023/12/01	0	0.00	1	100.50	100.50	-1	159	-0.63%
2023/11/29	1	100.00	0	0.00	99.90	1	154	0.65%
2023/11/22	0	0.00	1	96.80	97.10	-1	158	-0.63%
2023/11/20	1	96.40	0	0.00	96.30	1	156	0.64%
2023/11/02	0	0.00	0.1	96.60	96.60	-0.1	171	-0.03%
2023/10/11	1	96.50	0	0.00	96.40	1	206	0.48%
2023/09/26	0	0.00	1	98.20	98.20	-1	225	-0.44%
2023/09/25	0	0.00	1	98.10	99.30	-1	228	-0.44%
2023/09/05	0	0.00	0.1	100.00	100.50	-0.1	249	-0.02%
2023/09/04	0	0.00	1	99.50	99.80	-1	249	-0.40%
2023/09/01	1.7	100.53	2	101.25	99.80	-0.4	247	-0.14%
2023/08/02	1	96.30	0	0.00	96.70	1	242	0.41%
2023/07/20	0	0.00	2	98.00	98.40	-2	233	-0.86%
2023/07/18	0	0.00	0.1	107.50	107.00	-0.1	217	-0.06%
2023/07/12	0	0.00	24	105.00	105.50	-24	209	-11.48%
2023/07/11	0	0.00	37	105.62	105.50	-37	210	-17.58%
2023/07/07	0	0.00	42	106.55	107.00	-42	221	-18.96%
2023/07/05	0	0.00	77	107.47	107.50	-77	238	-32.32%
2023/07/04	0	0.00	22	107.00	108.00	-22	237	-9.27%
2023/07/03	2	106.75	174	106.57	107.00	-172	236	-72.65%	大賣/鉅額交易
2023/06/30	0	0.00	13	106.92	107.50	-13	234	-5.54%
2023/06/29	0	0.00	28	107.00	107.00	-28	234	-11.96%
2023/06/28	0	0.00	18	107.00	107.00	-18	233	-7.71%
2023/06/19	0	0.00	28	106.04	106.00	-28	234	-11.94%
2023/06/15	0	0.00	0.1	107.00	108.50	-0.1	234	-0.04%
2023/06/12	0	0.00	1.4	104.70	105.50	-1.4	231	-0.62%
2023/06/02	1	105.50	0	0.00	106.00	1	245	0.41%
2023/05/26	0	0.00	18	103.00	103.50	-18	249	-7.23%
2023/05/24	0	0.00	29	102.60	103.50	-29	247	-11.70%
2023/05/23	0	0.00	21	103.00	103.50	-21	248	-8.45%
2023/05/22	0	0.00	1	104.00	103.50	-1	248	-0.40%
2023/04/20	2	102.50	0	0.00	103.00	2	260	0.77%
2023/04/19	0	0.00	7	104.50	103.50	-7	261	-2.68%
2023/04/18	0	0.00	4	104.50	104.50	-4	259	-1.54%
2023/04/17	0	0.00	1	105.00	105.00	-1	257	-0.39%
2023/04/14	0	0.00	4	106.50	106.50	-4	253	-1.58%
2023/04/13	0	0.00	13	107.19	106.00	-13	249	-5.22%
2023/04/11	0	0.00	1	104.50	105.50	-1	239	-0.42%
2023/04/10	0	0.00	4	104.50	104.00	-4	230	-1.74%
2023/03/30	0	0.00	2	100.50	100.50	-2	213	-0.94%
2023/03/29	0	0.00	4	99.88	100.00	-4	215	-1.86%
2023/03/24	0	0.00	12	100.42	100.00	-12	221	-5.43%
2023/03/23	0	0.00	38	99.73	99.60	-38	218	-17.35%
2023/03/22	0	0.00	18	99.70	99.80	-18	217	-8.27%
2023/03/16	0	0.00	14	97.69	97.30	-14	211	-6.63%
2023/03/15	0	0.00	1	98.10	98.50	-1	212	-0.47%
2023/03/10	0	0.00	1	98.80	99.00	-1	213	-0.47%
2023/03/09	0.1	100.00	0	0.00	100.00	0.1	212	0.05%
2023/03/08	0.4	99.24	3	99.20	99.40	-2.7	206	-1.28%
2023/03/07	3.1	98.50	4	98.45	98.50	-0.9	200	-0.45%
2023/03/06	1.3	97.71	0	0.00	98.20	1.3	196	0.66%
2023/03/01	0.1	96.80	0.5	96.70	96.40	-0.5	185	-0.25%
2023/02/23	3	95.10	0	0.00	95.10	3	178	1.70%
2023/02/22	0	0.00	1	94.80	95.10	-1	179	-0.56%
2023/02/17	0	0.00	1	95.70	96.00	-1	177	-0.56%
2023/02/16	2.2	96.43	0	0.00	96.80	2.2	175	1.25%
2023/02/14	0.1	95.66	0	0.00	95.20	0.1	168	0.06%
2023/02/10	0	94.60	1	94.50	94.90	-1	171	-0.56%
2023/02/09	0.1	95.20	0	0.00	94.90	0.1	169	0.06%
2023/02/08	0.2	94.85	0	0.00	95.00	0.2	166	0.12%
2023/02/02	0.1	94.40	1	94.00	94.50	-0.9	163	-0.55%
2023/02/01	4.2	93.12	4	92.90	93.60	0.2	157	0.16%
2023/01/31	0.2	91.50	0	0.00	91.30	0.2	149	0.13%
2023/01/13	3	90.40	3	90.50	90.50	0	145	0.00%
2023/01/11	0	0.00	4	91.05	91.10	-4	149	-2.67%
2023/01/09	2	91.00	1	91.30	91.30	1	148	0.67%
2023/01/03	7	90.29	1	90.60	90.10	6	149	4.02%
2022/12/30	5	90.30	5	90.96	91.00	0	149	0.00%
2022/12/28	0	0.00	2	89.20	89.50	-2	143	-1.39%
2022/12/23	3	89.03	0	0.00	89.90	3	146	2.05%
2022/12/19	0.1	90.50	0	0.00	90.10	0.1	160	0.06%
2022/12/12	14	89.10	0	0.00	89.50	14	157	8.92%
2022/12/07	64	88.93	1	89.40	88.80	63	158	39.74%
2022/12/06	50	91.37	0	0.00	90.80	50	155	32.19%
2022/11/23	0	0.00	2	89.90	90.10	-2	155	-1.29%
2022/11/15	0	0.00	1	89.50	90.00	-1	161	-0.62%
2022/11/11	2	91.00	0	0.00	89.60	2	161	1.24%
2022/11/09	0.2	89.95	0	0.00	90.00	0.2	162	0.12%
2022/11/08	0.3	89.37	0	0.00	89.40	0.3	162	0.18%
2022/11/01	0	0.00	1	87.70	87.50	-1	178	-0.56%
2022/10/05	0.2	87.90	0	0.00	88.00	0.2	272	0.08%
2022/09/29	0	0.00	1	86.90	86.70	-1	283	-0.35%
2022/09/22	0	0.00	1	88.00	88.40	-1	292	-0.34%
2022/09/16	1	89.10	0	0.00	89.40	1	307	0.33%
2022/09/12	0	0.00	1	90.50	90.40	-1	331	-0.30%
2022/08/30	1	88.80	0	0.00	88.60	1	336	0.30%
2022/08/09	1	87.00	0	0.00	87.20	1	356	0.28%
2022/07/25	1	91.20	0	0.00	91.30	1	364	0.27%
2022/07/15	1	100.50	1	100.50	101.00	0	343	0.00%
2022/07/04	0	0.00	3	96.47	97.50	-3	297	-1.01%
2022/06/30	1	99.00	0	0.00	99.50	1	293	0.34%
2022/06/22	1	102.50	0	0.00	103.50	1	274	0.36%
2022/06/20	1	107.00	5	106.00	105.50	-4	274	-1.46%
2022/06/13	1	111.00	0	0.00	111.00	1	298	0.34%
2022/06/06	0.2	113.74	0	0.00	114.00	0.2	340	0.06%
2022/06/02	0	0.00	1	113.00	113.00	-1	358	-0.28%
2022/06/01	0.1	113.00	0	0.00	112.50	0.1	365	0.01%
2022/05/31	0	0.00	1	112.00	112.50	-1	367	-0.27%
2022/05/24	1	108.50	0	0.00	109.00	1	375	0.27%
2022/05/23	2	109.50	0	0.00	109.50	2	374	0.53%
2022/05/20	1	109.00	0	0.00	110.00	1	376	0.27%
2022/05/18	1	111.00	0	0.00	111.00	1	372	0.27%
2022/05/17	1	111.00	1	112.00	112.00	0	370	0.00%
2022/05/13	0	0.00	1	110.00	110.50	-1	372	-0.27%
2022/05/12	1	108.50	0	0.00	109.50	1	374	0.27%
2022/05/05	0	0.00	1	116.50	115.50	-1	371	-0.27%
2022/05/04	0	0.00	1	114.00	114.00	-1	371	-0.27%
2022/04/25	0	0.00	5	114.00	114.50	-5	379	-1.32%
2022/04/14	1	116.50	0	0.00	116.00	1	406	0.25%
2022/04/11	2	117.00	0	0.00	116.00	2	442	0.45%
2022/04/06	1	118.50	0	0.00	118.50	1	448	0.22%
2022/03/28	2	119.50	0	0.00	119.50	2	450	0.44%
2022/03/18	0	0.00	1	119.50	118.50	-1	459	-0.22%
2022/03/17	0	0.00	1	118.50	119.00	-1	447	-0.22%
2022/03/15	2	116.50	0	0.00	116.00	2	433	0.46%
2022/03/10	0	0.00	3	119.50	119.00	-3	426	-0.70%
2022/03/09	0	0.00	4	115.00	115.50	-4	413	-0.97%
2022/03/08	3	117.00	3	116.50	113.50	0	409	0.00%
2022/03/07	3	117.50	0	0.00	116.50	3	394	0.76%
2022/03/04	0	0.00	5	119.60	119.50	-5	406	-1.23%
2022/03/03	6	120.00	0	0.00	119.50	6	413	1.45%
2022/03/01	0	0.00	3	118.50	118.50	-3	416	-0.72%
2022/02/24	3	117.50	0	0.00	116.50	3	420	0.71%
2022/02/23	0	0.00	2	118.50	118.50	-2	420	-0.48%
2022/02/22	2	118.00	2	117.00	118.00	0	429	0.00%
2022/02/21	0	0.00	1	118.50	119.00	-1	442	-0.23%
2022/02/18	1	119.00	0	0.00	119.00	1	459	0.22%
2022/02/14	1	117.00	1	117.00	117.00	0	478	0.00%
2022/02/10	0	0.00	2	118.25	118.50	-2	491	-0.41%
2022/02/09	1	117.50	0	0.00	117.50	1	499	0.20%
2022/02/08	2	115.50	1	115.50	116.00	1	508	0.20%
2022/02/07	0	0.00	4	114.50	115.00	-4	538	-0.74%
2022/01/25	3	114.50	0	0.00	114.50	3	569	0.53%
2022/01/24	3	113.83	0	0.00	114.50	3	570	0.53%
2022/01/21	1	115.50	1	116.00	115.00	0	573	0.00%
2022/01/20	0	0.00	6	116.50	117.00	-6	578	-1.04%
2022/01/18	9	117.50	0	0.00	116.50	9	578	1.55%
2022/01/05	0	0.00	0	120.50	120.50	0	582	0.00%
2022/01/04	0	0.00	1	121.50	121.00	-1	583	-0.17%
2021/12/16	1	118.50	0	0.00	118.00	1	645	0.15%
2021/12/08	0	0.00	1	120.50	120.00	-1	659	-0.15%
2021/12/07	3	120.17	0	0.00	121.00	3	658	0.46%
2021/12/06	0	0.00	4	121.38	121.50	-4	658	-0.61%
2021/11/30	1	121.50	3	122.50	121.00	-2	685	-0.29%
2021/11/29	0	0.00	1	119.00	120.00	-1	671	-0.15%
2021/11/26	0	0.00	4	118.75	119.00	-4	667	-0.60%
2021/11/25	4	121.50	0	0.00	120.50	4	668	0.60%
2021/11/24	2	121.00	0	0.00	120.50	2	669	0.30%
2021/11/22	0	0.00	0.3	121.00	121.50	-0.3	678	-0.04%
2021/11/19	0	0.00	1	120.50	120.50	-1	681	-0.15%
2021/11/18	3	121.34	2	122.75	122.00	1	680	0.15%
2021/11/17	0.1	121.73	0	0.00	122.00	0.1	674	0.02%
2021/11/16	0	0.00	7	119.50	119.50	-7	685	-1.02%
2021/11/15	0.1	119.50	0	0.00	119.50	0.1	711	0.01%
2021/11/12	1	118.00	0	0.00	119.00	1	723	0.14%
2021/11/11	1	119.00	1	119.50	119.50	0	731	0.00%
2021/11/10	1.1	120.09	0	0.00	120.50	1.1	753	0.15%
2021/11/08	1	117.50	2	118.50	118.00	-1	759	-0.13%
2021/11/05	1	119.00	1	118.50	120.00	0	765	0.00%
2021/11/04	4.1	120.36	0	0.00	119.00	4.1	769	0.53%
2021/11/03	1	119.00	0	0.00	119.50	1	756	0.13%
2021/11/02	1	114.50	0	0.00	114.50	1	751	0.13%
2021/10/19	0	0.00	1	112.50	113.00	-1	1,008	-0.10%
2021/10/18	0.1	111.50	0	0.00	110.50	0.1	1,073	0.01%
2021/10/14	1	108.00	0	0.00	109.50	1	1,175	0.09%
2021/10/08	26	111.02	0	0.00	111.00	26	1,229	2.11%
2021/10/07	0	0.00	1	112.00	113.50	-1	1,245	-0.08%
2021/10/06	1	109.00	0	0.00	110.00	1	1,277	0.08%
2021/10/01	1.2	113.29	0	0.00	114.00	1.2	1,407	0.09%
2021/09/27	0.2	117.50	1	117.50	118.50	-0.8	1,523	-0.05%
2021/09/24	0.3	118.50	1	118.50	118.50	-0.7	1,602	-0.04%
2021/09/23	1	118.00	0	0.00	118.50	1	1,670	0.06%
2021/09/17	0	0.00	1	117.50	117.00	-1	1,777	-0.06%
2021/09/16	1	116.00	0	0.00	116.50	1	1,796	0.06%
2021/09/08	0	118.00	0	0.00	116.00	0	2,008	0.00%
2021/08/20	2	119.00	3	117.00	118.00	-1	2,254	-0.04%
2021/08/18	1.1	121.18	1	123.00	123.00	0.1	2,235	0.00%
2021/08/16	6	121.83	0	0.00	122.50	6	2,286	0.26%
2021/08/12	1	129.00	0	0.00	128.00	1	2,447	0.04%
2021/08/10	1	130.00	10	129.50	129.50	-9	2,509	-0.36%
2021/08/06	2	133.50	0	0.00	133.50	2	2,653	0.08%
2021/08/05	0	0.00	4	132.75	133.00	-4	2,703	-0.15%
2021/08/03	4.1	131.54	30	132.17	131.50	-25.9	2,903	-0.89%
2021/08/02	0	0.00	1	127.00	127.00	-1	3,097	-0.03%
2021/07/30	2	125.75	0	0.00	125.00	2	3,324	0.06%
2021/07/29	3	127.00	0	0.00	127.50	3	3,354	0.09%
2021/07/28	1	125.05	5	123.60	128.00	-4	3,446	-0.12%
2021/07/27	1	129.00	1	127.00	127.00	0	3,603	0.00%
2021/07/26	5	130.00	0	0.00	130.00	5	3,611	0.14%
2021/07/23	2	131.00	15	133.83	130.50	-13	3,625	-0.36%
2021/07/22	9	133.00	10	133.25	132.00	-1	3,612	-0.03%
2021/07/21	19	140.39	22	141.55	139.50	-3	3,557	-0.08%
2021/07/20	2.1	141.02	0	0.00	141.00	2.1	3,516	0.06%
2021/07/19	0	0.00	14	145.00	144.00	-14	3,483	-0.40%
2021/07/16	0.1	146.50	7	145.50	146.50	-6.9	3,485	-0.20%
2021/07/15	0	0.00	15	146.00	145.00	-15	3,485	-0.43%
2021/07/14	0	0.00	59	145.36	145.00	-59	3,511	-1.68%
2021/07/13	1	145.50	50	147.00	145.00	-49	3,494	-1.40%
2021/07/12	3	148.00	4	147.38	148.50	-1	3,461	-0.03%
2021/07/09	1	146.50	4	145.88	147.00	-3	3,423	-0.09%
2021/07/08	1	145.50	1	145.50	145.50	0	3,403	0.00%
2021/07/07	5	143.60	48	143.80	143.00	-43	3,357	-1.28%
2021/07/06	3	141.83	11	142.50	142.00	-8	3,321	-0.24%
2021/07/05	0.1	140.50	0	0.00	141.50	0.1	3,316	0.00%
2021/07/02	2	138.50	0	0.00	139.00	2	3,354	0.06%
2021/07/01	1	140.50	4	141.75	139.00	-3	3,359	-0.09%
2021/06/30	7.2	142.53	3	140.50	145.00	4.2	3,293	0.13%
2021/06/29	3	142.33	8	142.25	139.50	-5	3,239	-0.15%
2021/06/28	1	139.00	0	0.00	139.50	1	3,167	0.03%
2021/06/25	0	0.00	1	139.00	138.00	-1	3,172	-0.03%
2021/06/23	13	139.38	1	139.50	139.50	12	3,175	0.38%
2021/06/22	1	139.00	0	0.00	138.50	1	3,145	0.03%
2021/06/21	1	137.00	2	137.00	138.00	-1	3,129	-0.03%
2021/06/18	2	141.50	2	138.50	139.50	0	3,124	0.00%
2021/06/17	5	139.10	2	138.00	140.00	3	3,093	0.10%
2021/06/16	0	0.00	11	135.55	135.50	-11	3,055	-0.36%
2021/06/15	3.9	136.13	27	136.69	135.50	-23.1	3,061	-0.75%
2021/06/11	1	132.50	3	132.67	133.00	-2	3,049	-0.07%
2021/06/10	3.1	134.03	0	0.00	134.00	3.1	3,110	0.10%
2021/06/09	4	133.63	7	133.36	134.00	-3	3,091	-0.10%
2021/06/08	4	132.25	1	132.00	132.00	3	3,168	0.09%
2021/06/07	0	0.00	1	130.00	130.50	-1	3,316	-0.03%
2021/06/03	1	130.50	4	131.00	131.00	-3	3,321	-0.09%
2021/06/02	28	131.39	10	131.50	130.50	18	3,313	0.54%
2021/06/01	41	132.60	10	131.60	133.50	31	3,291	0.94%
2021/05/31	8	133.38	1	134.00	132.50	7	3,280	0.21%
2021/05/28	5	131.20	1	131.00	131.50	4	3,257	0.12%
2021/05/27	2	129.00	2	129.50	129.50	0	3,243	0.00%
2021/05/26	0	0.00	2	131.50	130.50	-2	3,242	-0.06%
2021/05/25	13	130.00	21	130.10	130.50	-8	3,240	-0.25%
2021/05/24	1	124.00	0	0.00	127.50	1	3,215	0.03%
2021/05/21	11	131.86	11	132.59	127.50	0	3,216	0.00%
2021/05/19	36	122.50	1	123.50	123.00	35	3,105	1.13%
2021/05/18	50	121.35	4	122.75	123.00	46	3,102	1.48%
2021/05/17	0	0.00	1	117.49	116.50	-1	3,133	-0.03%
2021/05/14	89	123.87	13	123.35	121.50	76	3,089	2.46%
2021/05/13	2	118.75	1	119.50	120.50	1	3,044	0.03%
2021/05/12	57	123.80	4	120.00	121.50	53	2,978	1.78%
2021/05/11	17	130.21	3	128.33	129.00	14	2,859	0.49%
2021/05/10	20	137.53	24	141.27	136.00	-4	2,760	-0.14%
2021/05/07	24	137.31	17	140.71	144.00	7	2,510	0.28%
2021/05/06	2	132.50	1	131.00	131.00	1	2,283	0.04%
2021/05/05	4	131.75	3	133.50	130.50	1	2,241	0.04%
2021/05/04	5	135.40	5	134.80	136.50	0	2,135	0.00%
2021/05/03	1	132.00	0	0.00	128.50	1	1,962	0.05%
2021/04/29	1	133.50	2	134.00	134.50	-1	1,929	-0.05%
2021/04/28	1	133.50	1	133.50	134.00	0	1,914	0.00%
2021/04/23	0	0.00	2	130.50	131.00	-2	1,924	-0.10%
2021/04/22	2	128.50	2	129.50	128.50	0	1,945	0.00%
2021/04/21	5	131.60	0	0.00	132.50	5	1,936	0.26%
2021/04/20	3	133.83	6	133.75	134.00	-3	1,941	-0.15%
2021/04/19	1	131.00	1	131.50	131.00	0	1,923	0.00%
2021/04/16	0	0.00	1	130.00	130.00	-1	1,953	-0.05%
2021/04/15	0	0.00	1	128.50	129.00	-1	2,011	-0.05%
2021/04/14	2	125.75	11	126.45	128.00	-9	2,018	-0.45%
2021/04/12	2	131.00	0	0.00	130.50	2	2,013	0.10%
2021/04/09	1	133.00	1	132.50	132.50	0	2,009	0.00%
2021/04/08	4	135.13	47	134.95	134.50	-43	1,992	-2.16%
2021/04/07	3	130.83	7	131.79	132.00	-4	1,937	-0.21%
2021/04/06	2	130.50	2	131.00	130.50	0	1,924	0.00%
2021/04/01	2	130.00	0	0.00	130.50	2	1,922	0.10%
2021/03/30	2	130.00	1	131.00	129.50	1	1,935	0.05%
2021/03/29	1	130.00	0	0.00	129.00	1	1,917	0.05%
2021/03/26	0	0.00	1	129.50	128.50	-1	1,917	-0.05%
2021/03/23	1	128.00	0	0.00	128.00	1	1,954	0.05%
2021/03/22	2	127.50	1	128.50	129.00	1	1,944	0.05%
2021/03/19	0	0.00	3	127.67	128.00	-3	1,985	-0.15%
2021/03/18	2	127.00	0	0.00	127.00	2	2,078	0.10%
2021/03/17	1	127.50	0	0.00	128.00	1	2,101	0.05%
2021/03/16	15	129.20	1	132.00	128.50	14	2,130	0.66%
2021/03/15	0	0.00	2	126.00	128.00	-2	2,189	-0.09%
2021/03/12	7	126.50	6	127.08	127.00	1	2,174	0.05%
2021/03/11	6	125.00	6	124.42	125.50	0	2,088	0.00%
2021/03/10	0	0.00	1	116.00	117.00	-1	1,930	-0.05%
2021/03/09	3	114.17	0	0.00	115.00	3	1,967	0.15%
2021/03/04	2	118.00	0	0.00	119.00	2	2,025	0.10%
2021/03/03	0	0.00	10	119.00	120.00	-10	2,045	-0.49%
2021/03/02	10	122.00	0	0.00	119.50	10	2,056	0.49%
2021/02/26	2	118.50	0	0.00	119.50	2	2,098	0.10%
2021/02/25	4	120.38	1	122.00	121.50	3	2,144	0.14%
2021/02/24	6	121.33	0	0.00	120.50	6	2,148	0.28%
2021/02/22	1	122.50	2	123.75	122.50	-1	2,193	-0.05%
2021/02/19	1	119.00	9	119.00	120.50	-8	2,132	-0.38%
2021/02/18	1	119.00	1	119.50	120.00	0	2,132	0.00%
2021/02/17	2	120.25	24	121.85	120.50	-22	2,158	-1.02%
2021/02/05	0	0.00	2	114.75	115.00	-2	2,094	-0.10%
2021/02/04	3	113.83	1	113.50	113.50	2	2,117	0.09%
2021/02/02	1	108.50	6	108.50	108.50	-5	2,174	-0.23%
2021/02/01	2	105.50	2	106.00	107.00	0	2,192	0.00%
2021/01/29	1	109.50	1	109.50	108.00	0	2,197	0.00%
2021/01/28	0	0.00	1	110.00	110.50	-1	2,227	-0.04%
2021/01/27	1	112.00	0	0.00	112.00	1	2,246	0.04%
2021/01/25	0	0.00	3	115.00	113.50	-3	2,314	-0.13%
2021/01/21	9	112.00	1.1	111.64	111.50	7.9	2,297	0.34%
2021/01/20	2	112.50	1	113.00	112.00	1	2,283	0.04%
2021/01/18	1	115.00	0	0.00	116.50	1	2,238	0.04%
2021/01/15	0	0.00	4	121.63	118.50	-4	2,221	-0.18%
2021/01/14	0	0.00	16	119.25	120.50	-16	2,201	-0.73%
2021/01/12	2	119.50	0	0.00	118.00	2	2,151	0.09%
2021/01/11	21	120.14	8	121.38	121.50	13	2,135	0.61%
2021/01/08	9	119.61	3	120.17	119.00	6	2,098	0.29%
2021/01/07	0	0.00	5	116.80	118.00	-5	2,028	-0.25%
2021/01/06	4	117.88	2	115.50	115.50	2	2,015	0.10%
2021/01/05	0	0.00	1	119.50	118.50	-1	1,996	-0.05%
2020/12/30	0	0.00	1	115.50	116.00	-1	1,944	-0.05%
2020/12/29	1	115.00	2	115.50	115.00	-1	1,940	-0.05%
2020/12/28	0	0.00	1	115.00	114.50	-1	1,933	-0.05%
2020/12/25	0	0.00	1	115.50	115.50	-1	1,928	-0.05%
2020/12/24	1	118.00	4	117.38	115.50	-3	1,946	-0.15%
2020/12/23	0	0.00	1	114.00	113.50	-1	1,906	-0.05%
2020/12/22	2	114.50	0	0.00	112.50	2	1,918	0.10%
2020/12/21	1	114.00	2	114.00	113.50	-1	1,918	-0.05%
2020/12/18	1	115.50	0	0.00	115.00	1	1,908	0.05%
2020/12/16	2	117.75	1	118.50	118.00	1	1,872	0.05%
2020/12/15	5	118.50	2	118.00	116.50	3	1,859	0.16%
2020/12/14	11	122.95	7	122.36	122.00	4	1,818	0.22%
2020/12/11	5	119.10	7.1	118.72	119.00	-2.1	1,704	-0.12%
2020/12/10	1	118.50	2	120.25	118.50	-1	1,658	-0.06%
2020/12/09	8	121.00	10	121.00	121.00	-2	1,604	-0.12%
2020/12/08	6	116.42	3	116.00	115.50	3	1,471	0.20%
2020/12/07	1	117.00	3	116.17	114.50	-2	1,464	-0.14%
2020/12/04	1	117.00	0	0.00	116.50	1	1,453	0.07%
2020/12/03	1	117.00	2	117.25	116.50	-1	1,465	-0.07%
2020/12/02	0	0.00	3	115.50	115.50	-3	1,440	-0.21%
2020/12/01	0	0.00	1	116.50	117.50	-1	1,430	-0.07%
2020/11/30	1	118.00	2	117.25	116.50	-1	1,424	-0.07%
2020/11/27	0	0.00	1	115.50	115.50	-1	1,398	-0.07%
2020/11/26	1	114.50	0	0.00	114.50	1	1,403	0.07%
2020/11/25	2	115.50	30	114.48	114.00	-28	1,397	-2.00%
2020/11/24	4	114.00	4	113.75	114.50	0	1,356	0.00%
2020/11/23	0	0.00	21	112.17	112.00	-21	1,314	-1.60%
2020/11/20	9	114.50	4	113.75	112.00	5	1,299	0.38%
2020/11/19	0	0.00	8	110.31	111.00	-8	1,225	-0.65%
2020/11/18	6	110.00	0	0.00	109.50	6	1,214	0.49%
2020/11/17	20	110.00	3	111.67	109.50	17	1,218	1.39%
2020/11/16	3	111.67	9	110.39	110.50	-6	1,252	-0.48%
2020/11/13	0	0.00	6	110.00	111.00	-6	1,221	-0.49%
2020/11/12	27	111.89	9	110.94	111.00	18	1,204	1.49%
2020/11/11	16	109.03	5	109.90	110.50	11	1,168	0.94%
2020/11/10	7	108.64	4	108.38	108.00	3	1,122	0.27%
2020/11/09	3	106.67	2	106.50	106.50	1	1,060	0.09%
2020/11/06	3	107.67	1	107.50	107.00	2	1,048	0.19%
2020/11/05	2	107.25	3	107.33	107.00	-1	1,038	-0.10%
2020/11/04	15	104.87	4	104.88	105.50	11	1,024	1.07%
2020/11/03	4	104.88	4	104.25	104.50	0	1,026	0.00%
2020/11/02	1	99.90	0	0.00	99.60	1	998	0.10%
2020/10/30	1	101.00	1.1	100.03	100.50	-0.1	1,018	-0.01%
2020/10/29	1	99.30	0	0.00	100.50	1	1,018	0.10%
2020/10/28	1	101.00	0	0.00	100.50	1	1,035	0.10%
2020/10/20	2	103.00	1	102.00	102.00	1	1,149	0.09%
2020/10/19	1	103.50	0	0.00	102.50	1	1,171	0.09%
2020/10/16	0	0.00	1	103.00	102.00	-1	1,193	-0.08%
2020/10/14	0	0.00	1	103.00	102.50	-1	1,268	-0.08%
2020/10/13	1	103.00	2	103.00	102.50	-1	1,298	-0.08%
2020/10/12	1	102.50	0	0.00	102.00	1	1,373	0.07%
2020/10/06	1	102.50	1	102.50	102.50	0	1,489	0.00%
2020/10/05	1	102.00	1	101.00	101.50	0	1,592	0.00%
2020/09/29	1	101.50	3	101.00	101.00	-2	1,697	-0.12%
2020/09/28	2	98.80	0	0.00	99.50	2	1,762	0.11%
2020/09/25	3	99.13	0	0.00	97.20	3	1,805	0.17%
2020/09/24	0	0.00	2	100.00	99.70	-2	1,811	-0.11%
2020/09/22	1	100.50	1	101.50	102.00	0	1,852	0.00%
2020/09/21	1	103.00	0	0.00	102.50	1	1,881	0.05%
2020/09/18	2	105.25	0	0.00	105.00	2	1,892	0.11%
2020/09/17	1	106.00	1	106.00	106.00	0	1,904	0.00%
2020/09/16	1	105.00	10	104.50	104.50	-9	1,914	-0.47%
2020/09/15	0	0.00	2	105.00	104.50	-2	1,929	-0.10%
2020/09/14	2	105.25	1	105.50	105.00	1	1,966	0.05%
2020/09/09	1	105.50	0	0.00	105.50	1	2,039	0.05%
2020/09/08	4	105.50	2	106.75	105.50	2	2,054	0.10%
2020/09/07	4	103.25	0	0.00	103.00	4	2,078	0.19%
2020/09/03	4	107.13	0	0.00	107.00	4	2,134	0.19%
2020/09/01	0	0.00	6	107.92	108.50	-6	2,202	-0.27%
2020/08/31	5	105.20	1	104.00	104.00	4	2,248	0.18%
2020/08/28	5	107.00	0	0.00	106.50	5	2,394	0.21%
2020/08/27	0	0.00	2	108.00	108.50	-2	2,422	-0.08%
2020/08/26	1	106.00	0	0.00	107.00	1	2,440	0.04%
2020/08/25	0	0.00	1	104.50	105.00	-1	2,486	-0.04%
2020/08/24	2	102.50	1	102.00	102.50	1	2,499	0.04%
2020/08/21	1	102.50	1	102.00	102.50	0	2,512	0.00%
2020/08/20	2	101.50	7	98.83	99.30	-5	2,520	-0.20%
2020/08/19	3	107.00	3	106.00	105.50	0	2,503	0.00%
2020/08/18	4	108.38	0	0.00	108.00	4	2,540	0.16%
2020/08/17	5	110.50	0	0.00	109.00	5	2,583	0.19%
2020/08/12	1	110.00	0	0.00	109.50	1	2,710	0.04%
2020/08/10	4	109.63	2	110.00	109.00	2	2,849	0.07%
2020/08/07	10	115.50	1	115.00	113.00	9	2,885	0.31%
2020/08/06	6	114.75	19	114.87	113.00	-13	2,949	-0.44%
2020/08/05	2	112.25	0	0.00	112.00	2	2,955	0.07%
2020/08/04	0	0.00	2	110.00	110.00	-2	2,986	-0.07%
2020/08/03	0	0.00	1	111.00	109.50	-1	3,097	-0.03%
2020/07/30	6	107.42	0	0.00	107.00	6	3,398	0.18%
2020/07/29	1	107.00	2	106.00	106.50	-1	3,786	-0.03%
2020/07/28	2	109.50	2	113.00	107.00	0	3,841	0.00%
2020/07/27	3	110.33	1	110.00	110.00	2	3,889	0.05%
2020/07/24	5	110.00	0	0.00	108.50	5	3,966	0.13%
2020/07/22	16	113.31	2	112.50	113.50	14	4,246	0.33%
2020/07/20	7	110.29	10	110.00	109.50	-3	4,508	-0.07%
2020/07/17	2	114.25	0	0.00	114.00	2	4,562	0.04%
2020/07/16	6	116.17	3	119.33	116.00	3	4,633	0.06%
2020/07/15	7	127.93	5	129.50	128.00	2	4,694	0.04%
2020/07/13	1	129.99	0	0.00	129.50	1	4,833	0.02%
2020/07/10	9	129.67	2	130.75	127.50	7	4,977	0.14%
2020/07/09	1	130.00	5	130.80	130.00	-4	4,935	-0.08%
2020/07/08	1	128.50	0	0.00	129.50	1	4,906	0.02%
2020/07/07	1	130.00	25	126.96	131.00	-24	4,893	-0.49%
2020/07/06	0	0.00	8	126.00	128.50	-8	4,889	-0.16%
2020/07/03	6	127.00	0	0.00	126.00	6	4,954	0.12%
2020/07/02	1	127.00	1	127.00	127.00	0	4,983	0.00%
2020/07/01	1	123.00	20	123.25	124.00	-19	4,967	-0.38%
2020/06/22	5	126.00	1	125.50	125.50	4	4,980	0.08%
2020/06/19	0	0.00	13	125.96	125.00	-13	5,028	-0.26%
2020/06/18	14	125.43	1	125.50	126.00	13	5,052	0.26%
2020/06/17	0	0.00	3	123.00	123.00	-3	5,042	-0.06%
2020/06/16	20	121.45	6	122.00	123.00	14	5,079	0.28%
2020/06/15	20	121.00	3	120.00	119.00	17	5,161	0.33%
2020/06/12	5	116.80	8	119.00	119.00	-3	5,192	-0.06%
2020/06/11	4	120.25	0	0.00	120.00	4	5,230	0.08%
2020/06/10	2	124.00	5	123.00	123.00	-3	5,267	-0.06%
2020/06/09	15	123.17	15	123.00	123.00	0	5,420	0.00%
2020/06/08	30	125.10	10	123.50	123.50	20	5,615	0.36%
2020/06/05	35	127.63	13	128.00	127.00	22	5,580	0.39%
2020/06/04	105	129.90	26	128.54	130.00	79	5,546	1.42%	大買/
2020/06/03	15	124.17	15	125.17	125.00	0	5,437	0.00%
2020/06/02	19	124.79	6	124.00	124.00	13	5,415	0.24%
2020/06/01	5	125.10	1	126.50	126.50	4	5,399	0.07%
2020/05/29	2	121.00	2	122.75	124.00	0	5,380	0.00%
2020/05/27	1	123.00	1	125.00	123.00	0	5,480	0.00%
2020/05/26	1	124.00	4	125.25	123.50	-3	5,641	-0.05%
2020/05/25	1	124.00	4	123.50	124.50	-3	5,722	-0.05%
2020/05/22	4	123.38	1	127.00	122.50	3	5,773	0.05%
2020/05/21	5	125.50	8	125.81	127.00	-3	5,817	-0.05%
2020/05/20	6	126.00	10	126.90	124.50	-4	5,949	-0.07%
2020/05/19	0	0.00	3	125.33	125.00	-3	5,951	-0.05%
2020/05/18	4	124.63	3	124.67	123.00	1	5,968	0.02%
2020/05/15	8	127.13	9	127.33	127.50	-1	6,058	-0.02%
2020/05/14	7	126.00	2	125.50	125.50	5	6,022	0.08%
2020/05/13	0	0.00	2	127.50	128.50	-2	6,026	-0.03%
2020/05/12	0	0.00	2	127.00	129.00	-2	6,044	-0.03%
2020/05/11	8	130.13	0	0.00	129.00	8	6,086	0.13%
2020/05/08	8	127.69	11	127.73	129.00	-3	6,185	-0.05%
2020/05/07	8	131.25	4	131.38	129.50	4	6,140	0.07%
2020/05/06	28	136.55	25	134.60	134.50	3	6,170	0.05%
2020/05/05	6	136.25	7	135.93	135.50	-1	6,049	-0.02%
2020/05/04	3	125.33	6	124.92	126.00	-3	5,763	-0.05%
2020/04/30	0	0.00	3	125.00	124.50	-3	5,832	-0.05%
2020/04/29	2	124.00	2	124.50	125.00	0	5,810	0.00%
2020/04/28	2	123.00	6	121.00	122.00	-4	5,756	-0.07%
2020/04/27	4	119.75	9	118.44	118.00	-5	5,636	-0.09%
2020/04/24	2	116.50	1	116.50	117.00	1	5,511	0.02%
2020/04/23	3	114.00	16	112.56	114.00	-13	5,458	-0.24%
2020/04/22	2	109.75	3	109.67	111.00	-1	5,341	-0.02%
2020/04/21	2	108.00	3	110.50	107.50	-1	5,295	-0.02%
2020/04/20	4	109.75	5	109.30	111.00	-1	5,310	-0.02%
2020/04/17	3	107.17	4	106.63	107.00	-1	5,207	-0.02%
2020/04/16	2	105.25	1	103.50	105.50	1	5,126	0.02%
2020/04/15	5	104.40	7.1	105.35	104.00	-2.1	5,103	-0.04%
2020/04/14	0	0.00	2.5	100.50	100.50	-2.5	5,032	-0.05%
2020/04/13	0	0.00	2	99.35	98.80	-2	5,177	-0.04%
2020/04/10	2	99.75	1	99.00	98.80	1	5,266	0.02%
2020/04/09	3	99.20	6	101.05	97.30	-3	5,625	-0.05%
2020/04/08	11	100.20	5	96.98	100.50	6	5,659	0.11%
2020/04/07	4	93.48	0	0.00	93.10	4	5,745	0.07%
2020/04/01	5	89.60	2	89.55	89.80	3	6,252	0.05%
2020/03/31	0	0.00	5	89.00	89.20	-5	6,377	-0.08%
2020/03/30	1	88.90	2	87.40	88.90	-1	6,591	-0.02%
2020/03/27	2	88.85	1	90.40	88.00	1	6,782	0.01%
2020/03/26	1	89.20	0	0.00	88.90	1	6,752	0.01%
2020/03/25	0	0.00	2	88.65	88.50	-2	6,795	-0.03%
2020/03/24	2	84.55	2	86.00	83.80	0	6,735	0.00%
2020/03/23	59	80.24	3	79.60	80.30	56	6,682	0.84%
2020/03/20	6	81.47	6	82.55	82.80	0	6,666	0.00%
2020/03/19	12	77.35	7	75.77	75.30	5	6,611	0.08%
2020/03/18	12	85.51	5	87.40	83.50	7	6,518	0.11%
2020/03/17	25	87.01	25	88.39	87.10	0	6,471	0.00%
2020/03/16	7	93.47	7	93.63	88.50	0	6,396	0.00%
2020/03/13	8	90.86	7	91.33	94.80	1	6,315	0.02%
2020/03/12	19	96.07	10	91.10	95.80	9	6,149	0.15%
2020/03/11	2	97.20	0	0.00	94.10	2	5,940	0.03%
2020/03/10	5	94.60	8	95.31	97.80	-3	5,927	-0.05%
2020/03/09	7	97.61	5	96.28	96.00	2	5,953	0.03%
2020/03/06	0	0.00	10	101.00	100.50	-10	6,000	-0.17%
2020/03/05	7	101.93	13	102.23	102.50	-6	5,995	-0.10%
2020/03/04	3	100.00	8	101.19	101.50	-5	5,985	-0.08%
2020/03/03	323	103.76	1	103.50	103.00	322	5,966	5.40%	大買/鉅額交易
2020/03/02	17	100.29	0	0.00	101.00	17	5,955	0.29%
2020/02/27	3	104.17	16	102.88	101.00	-13	5,887	-0.22%
2020/02/26	6	114.17	3	111.83	112.00	3	5,729	0.05%
2020/02/25	17	117.35	3	117.17	116.50	14	5,621	0.25%
2020/02/24	12	115.79	11	115.82	118.50	1	5,525	0.02%
2020/02/21	8	120.75	22	119.00	118.00	-14	5,439	-0.26%
2020/02/20	1	117.50	0	0.00	118.00	1	5,267	0.02%
2020/02/19	0	0.00	3	115.67	117.00	-3	5,212	-0.06%
2020/02/18	7	116.43	4	117.88	115.50	3	5,152	0.06%
2020/02/17	16	115.00	2	114.00	115.00	14	5,012	0.28%
2020/02/14	1	115.00	0	0.00	115.00	1	5,014	0.02%
2020/02/13	1	116.00	6	114.50	114.00	-5	4,961	-0.10%
2020/02/12	2	114.50	15	113.83	115.00	-13	4,876	-0.27%
2020/02/11	4	114.25	18	113.83	112.50	-14	4,811	-0.29%
2020/02/10	7	106.07	35	107.86	108.50	-28	4,680	-0.60%
2020/02/07	7	109.07	13	108.42	108.50	-6	4,681	-0.13%
2020/02/06	6	106.33	10	106.70	106.50	-4	4,508	-0.09%
2020/02/05	16	106.00	2	105.50	104.00	14	4,461	0.31%
2020/02/04	13	104.04	20	102.01	107.50	-7	4,400	-0.16%
2020/02/03	1	97.20	44	92.70	97.90	-43	4,298	-1.00%
2020/01/31	5	99.14	4	98.50	99.30	1	4,264	0.02%
2020/01/30	9	98.67	17	98.54	97.70	-8	4,239	-0.19%
2020/01/20	5	108.50	8	108.94	108.50	-3	4,197	-0.07%
2020/01/17	11	110.05	15	112.23	108.50	-4	4,205	-0.10%
2020/01/16	21	109.83	11	109.50	111.50	10	4,262	0.23%
2020/01/15	10	109.05	11	109.00	108.00	-1	4,198	-0.02%
2020/01/14	10	110.20	28	109.46	111.00	-18	4,149	-0.43%
2020/01/13	25	105.80	17	106.59	106.00	8	4,060	0.20%
2020/01/10	6	107.50	8	107.63	107.00	-2	4,057	-0.05%
2020/01/09	6	108.08	5	108.20	107.50	1	4,040	0.02%
2020/01/08	5	108.00	10	107.70	106.50	-5	4,011	-0.12%
2020/01/07	29	107.55	35	110.21	110.00	-6	3,986	-0.15%
2020/01/06	5	115.40	8	115.63	115.00	-3	3,822	-0.08%
2020/01/03	55	121.18	44	121.89	119.00	11	3,775	0.29%
2020/01/02	8	118.13	8	117.56	117.50	0	3,449	0.00%
2019/12/31	39.1	117.99	31	117.73	116.00	8.1	3,384	0.24%
2019/12/30	24	118.06	27	118.80	118.00	-3	3,351	-0.09%
2019/12/27	23	112.50	70	112.86	114.50	-47	3,074	-1.53%
2019/12/26	20	108.45	20	109.00	106.00	0	3,145	0.00%
2019/12/25	44	108.09	17	106.74	109.00	27	3,218	0.84%
2019/12/24	10	103.35	42	103.30	105.00	-32	3,000	-1.07%
2019/12/23	3	100.13	0	0.00	99.40	3	2,828	0.11%
2019/12/20	1	101.00	4	101.38	100.00	-3	2,811	-0.11%
2019/12/18	1	98.60	0	0.00	98.60	1	2,721	0.04%
2019/12/13	0	0.00	2	98.55	98.00	-2	2,698	-0.07%
2019/12/12	2	99.80	0	0.00	99.30	2	2,689	0.07%
2019/12/11	1.1	100.45	0	0.00	100.00	1.1	2,678	0.04%
2019/12/10	2	100.00	0	0.00	99.90	2	2,669	0.07%
2019/12/09	1	101.50	0	0.00	100.50	1	2,659	0.04%
2019/12/06	11	100.82	1	100.00	100.50	10	2,644	0.38%
2019/12/05	6	101.67	4	100.50	100.50	2	2,634	0.08%
2019/12/04	6	101.33	0	0.00	101.50	6	2,615	0.23%
2019/12/03	5	101.50	15	102.03	102.50	-10	2,553	-0.39%
2019/12/02	1	99.50	0	0.00	99.40	1	2,460	0.04%
2019/11/29	2	99.60	0	0.00	98.50	2	2,456	0.08%
2019/11/28	2	100.00	4	100.50	99.70	-2	2,472	-0.08%
2019/11/27	1	101.50	2	100.50	101.50	-1	2,538	-0.04%
2019/11/26	4	99.78	3	99.97	99.10	1	2,505	0.04%
2019/11/25	0	0.00	3	97.10	98.40	-3	2,496	-0.12%
2019/11/22	1	96.40	2	96.10	95.60	-1	2,473	-0.04%
2019/11/21	0	0.00	5	95.46	96.20	-5	2,473	-0.20%
2019/11/20	0	0.00	5	97.10	96.90	-5	2,463	-0.20%
2019/11/19	10	98.10	0	0.00	97.80	10	2,460	0.41%
2019/11/18	1	98.30	0	0.00	97.50	1	2,463	0.04%
2019/11/13	12	101.19	2	99.95	98.70	10	2,459	0.41%
2019/11/12	2	97.75	0	0.00	98.50	2	2,420	0.08%
2019/11/11	2	97.90	0	0.00	97.10	2	2,419	0.08%
2019/11/08	4	100.50	7	100.86	100.00	-3	2,397	-0.13%
2019/11/07	1	99.60	0	0.00	98.80	1	2,376	0.04%
2019/11/06	6	101.83	5	102.30	102.00	1	2,359	0.04%
2019/11/05	2	100.50	0	0.00	100.00	2	2,306	0.09%
2019/11/04	0	0.00	1	100.50	100.00	-1	2,312	-0.04%
2019/11/01	9	99.12	1	98.90	99.90	8	2,327	0.34%
2019/10/30	10	103.40	0	0.00	103.50	10	2,270	0.44%
2019/10/29	3	103.00	1	103.00	102.00	2	2,239	0.09%
2019/10/28	7	103.57	0	0.00	103.00	7	2,228	0.31%
2019/10/25	0	0.00	1	104.50	104.00	-1	2,212	-0.05%
2019/10/24	25	106.24	4	105.75	105.00	21	2,184	0.96%
2019/10/22	1	102.00	16	101.59	101.50	-15	2,060	-0.73%
2019/10/21	3	103.50	5	103.10	102.50	-2	2,058	-0.10%
2019/10/18	3	101.17	2	102.00	102.00	1	2,046	0.05%
2019/10/17	3	102.50	22	101.11	102.50	-19	2,019	-0.94%
2019/10/16	4	102.38	2	101.00	100.50	2	2,009	0.10%
2019/10/15	15	105.37	6	106.42	104.00	9	1,970	0.46%
2019/10/14	22	104.93	2	105.50	104.50	20	1,889	1.06%
2019/10/09	11	104.95	6	104.92	103.00	5	1,857	0.27%
2019/10/08	7	105.14	4	105.13	105.00	3	1,794	0.17%
2019/10/07	7	104.29	6	104.17	103.00	1	1,766	0.06%
2019/10/04	8	104.81	5	103.80	103.50	3	1,755	0.17%
2019/10/03	2	102.25	13	103.69	104.00	-11	1,611	-0.68%
2019/10/02	18	102.92	13	102.32	102.50	5	1,552	0.32%
2019/10/01	37	98.65	8	97.88	100.00	29	1,269	2.28%
2019/09/27	1	91.30	0	0.00	91.20	1	1,112	0.09%
2019/09/26	0	0.00	2	91.70	90.70	-2	1,112	-0.18%
2019/09/24	1	90.80	0	0.00	90.70	1	1,113	0.09%
2019/09/23	0	0.00	2	91.70	91.70	-2	1,115	-0.18%
2019/09/11	0	0.00	1	89.30	88.80	-1	1,233	-0.08%
2019/09/06	1	91.00	0	0.00	90.50	1	1,275	0.08%
2019/09/05	2	91.65	4	90.80	90.70	-2	1,274	-0.16%
2019/09/04	2	90.10	0	0.00	90.30	2	1,276	0.16%
2019/09/03	1	89.80	0	0.00	89.80	1	1,287	0.08%
2019/09/02	1	92.30	0	0.00	90.60	1	1,288	0.08%
2019/08/30	1	87.60	7	90.93	91.30	-6	1,271	-0.47%
2019/08/28	3	86.17	3	85.43	86.30	0	1,208	0.00%
2019/08/27	0	0.00	3	84.10	83.20	-3	1,193	-0.25%
2019/08/26	1	83.30	0	0.00	83.50	1	1,196	0.08%
2019/08/23	0	0.00	1	85.90	85.60	-1	1,196	-0.08%
2019/08/21	1	85.30	0	0.00	85.50	1	1,202	0.08%
2019/08/20	1	84.30	2	84.75	84.80	-1	1,201	-0.08%
2019/08/19	0	0.00	2	83.65	83.90	-2	1,200	-0.17%
2019/08/16	1	83.10	0	0.00	82.80	1	1,201	0.08%
2019/08/14	2	86.50	0	0.00	85.00	2	1,190	0.17%
2019/08/12	1	87.30	1	87.20	87.00	0	1,191	0.00%
2019/08/08	2	86.40	2	86.50	86.30	0	1,197	0.00%
2019/08/07	1	87.70	0	0.00	85.00	1	1,200	0.08%
2019/08/06	2	87.40	1	88.20	88.30	1	1,198	0.08%
2019/08/05	1	90.40	1	91.30	90.00	0	1,206	0.00%
2019/08/02	1	94.20	0	0.00	93.50	1	1,216	0.08%
2019/08/01	0	0.00	1	96.00	95.90	-1	1,222	-0.08%
2019/07/30	1	95.00	2	96.00	94.60	-1	1,216	-0.08%
2019/07/24	1	94.50	0	0.00	94.40	1	1,301	0.08%
2019/07/23	6	94.55	1	94.40	94.30	5	1,345	0.37%
2019/07/22	7	93.71	1	94.20	93.10	6	1,350	0.44%
2019/07/19	1	96.20	0	0.00	95.00	1	1,361	0.07%
2019/07/18	0	0.00	1	96.80	95.40	-1	1,375	-0.07%
2019/07/17	1	97.30	0	0.00	97.10	1	1,388	0.07%
2019/07/12	50	99.90	50	99.30	99.30	0	1,446	0.00%
2019/07/11	2	100.00	2	99.20	99.00	0	1,491	0.00%
2019/07/10	47	108.00	0	0.00	108.00	47	1,457	3.22%
2019/07/09	1	106.50	1	107.00	107.00	0	1,425	0.00%
2019/07/08	0	0.00	4	110.38	109.00	-4	1,416	-0.28%
2019/07/05	0	0.00	102	109.50	110.00	-102	1,437	-7.10%	大賣/鉅額交易
2019/07/04	101	110.24	1	109.50	109.00	100	1,448	6.90%	大買/
2019/07/03	1	107.00	0	0.00	107.00	1	1,465	0.07%
2019/06/27	1	105.00	0	0.00	105.00	1	1,489	0.07%
2019/06/24	0	0.00	1	106.50	106.50	-1	1,498	-0.07%
2019/06/21	0	0.00	2	105.00	105.00	-2	1,525	-0.13%
2019/06/20	6	105.83	4	105.38	105.00	2	1,520	0.13%
2019/06/18	1	100.50	2	101.00	100.50	-1	1,480	-0.07%
2019/06/17	1	100.00	3	100.07	102.50	-2	1,486	-0.13%
2019/06/14	0	0.00	5	98.16	98.00	-5	1,464	-0.34%
2019/06/13	2	97.10	0	0.00	97.60	2	1,471	0.14%
2019/06/12	3	98.80	0	0.00	98.60	3	1,513	0.20%
2019/06/11	0	0.00	2	95.90	97.90	-2	1,517	-0.13%
2019/06/10	2	94.80	1	95.10	95.20	1	1,513	0.07%
2019/06/06	1	94.40	2	93.35	93.10	-1	1,522	-0.07%
2019/06/05	1	95.10	0	0.00	94.30	1	1,527	0.07%
2019/06/04	0	0.00	1	96.90	96.50	-1	1,545	-0.06%
2019/06/03	0	0.00	1	96.20	95.70	-1	1,619	-0.06%
2019/05/31	1	96.30	1	97.00	97.20	0	1,640	0.00%
2019/05/30	1	95.50	0	0.00	95.20	1	1,652	0.06%
2019/05/29	1	95.40	0	0.00	95.40	1	1,678	0.06%
2019/05/24	3	95.23	0	0.00	93.40	3	1,816	0.17%
2019/05/23	2	95.60	1	95.90	95.20	1	1,889	0.05%
2019/05/22	2	98.10	1	98.90	97.60	1	1,927	0.05%
2019/05/21	1	97.40	1	98.00	97.70	0	2,025	0.00%
2019/05/20	0	0.00	1	97.40	96.00	-1	2,067	-0.05%
2019/05/17	1	96.10	0	0.00	96.10	1	2,158	0.05%
2019/05/16	1	98.00	1	98.80	97.60	0	2,236	0.00%
2019/05/15	1	99.50	5	99.80	99.80	-4	2,462	-0.16%
2019/05/14	4	97.20	2	96.90	97.50	2	2,677	0.07%
2019/05/09	2	102.00	1	102.00	101.00	1	2,731	0.04%
2019/05/07	3	104.33	1	104.00	103.50	2	2,780	0.07%
2019/05/06	1	103.00	1	104.00	103.00	0	2,860	0.00%
2019/05/03	1	107.50	2	106.75	106.50	-1	2,847	-0.04%
2019/05/02	3	103.33	2	104.50	105.00	1	2,816	0.04%
2019/04/30	1	103.00	0	0.00	102.50	1	2,820	0.04%
2019/04/29	1	106.50	0	0.00	104.00	1	2,820	0.04%
2019/04/25	1	109.50	2	110.00	111.50	-1	2,831	-0.04%
2019/04/23	2	113.50	1.6	114.04	113.50	0.4	2,856	0.02%
2019/04/22	7	116.14	0	0.00	116.00	7	2,855	0.25%
2019/04/19	0	0.00	1	117.00	117.00	-1	2,901	-0.03%
2019/04/16	0	0.00	1	117.00	117.50	-1	3,119	-0.03%
2019/04/15	1	118.00	1	117.00	117.00	0	3,136	0.00%
2019/04/12	1	117.00	0	0.00	116.50	1	3,177	0.03%
2019/04/09	1	120.50	3	117.50	119.50	-2	3,186	-0.06%
2019/04/08	11	116.09	0	0.00	115.50	11	3,167	0.35%
2019/04/03	10	115.00	1	116.00	116.50	9	3,197	0.28%
2019/04/02	1	114.50	0	0.00	115.00	1	3,217	0.03%
2019/03/29	1	117.00	1	116.50	116.00	0	3,223	0.00%
2019/03/28	1.3	116.38	1	116.50	115.50	0.3	3,293	0.01%
2019/03/27	11	116.95	0	0.00	117.00	11	3,343	0.33%
2019/03/26	0	0.00	2	116.00	115.00	-2	3,362	-0.06%
2019/03/25	1	117.00	0	0.00	116.50	1	3,377	0.03%
2019/03/22	2	121.50	0	0.00	119.00	2	3,405	0.06%
2019/03/20	0	0.00	2	118.50	118.00	-2	3,537	-0.06%
2019/03/19	2	119.00	0	0.00	118.50	2	3,568	0.06%
2019/03/18	0	0.00	1	121.00	120.00	-1	3,635	-0.03%
2019/03/15	1.1	122.75	1	120.50	120.50	0.1	3,734	0.00%
2019/03/14	0	0.00	3	120.50	120.00	-3	3,777	-0.08%
2019/03/13	0.1	120.00	1	118.50	120.00	-0.9	3,910	-0.02%
2019/03/12	0	0.00	7	121.14	118.50	-7	3,985	-0.18%
2019/03/11	0	0.00	10	119.50	119.50	-10	4,131	-0.24%
2019/03/08	3	117.33	3	117.50	120.00	0	4,265	0.00%
2019/03/07	59	121.72	50	118.00	118.00	9	4,309	0.21%
2019/03/06	5	123.60	3	123.00	123.00	2	4,355	0.05%
2019/03/04	1	125.00	20	124.50	125.00	-19	4,543	-0.42%
2019/02/27	21	121.95	10	121.50	121.50	11	4,566	0.24%
2019/02/26	5	132.00	13	130.50	129.00	-8	4,564	-0.18%
2019/02/25	0	0.00	2	131.00	130.00	-2	4,663	-0.04%
2019/02/22	2	132.25	15	131.43	129.50	-13	4,788	-0.27%
2019/02/21	2	130.75	4	129.00	131.00	-2	4,939	-0.04%
2019/02/20	11	131.95	7	132.93	129.50	4	4,981	0.08%
2019/02/19	1	130.00	29	129.53	129.50	-28	5,061	-0.55%
2019/02/18	24	128.67	21	129.93	128.50	3	5,170	0.06%
2019/02/15	12	126.46	7	126.79	126.00	5	5,159	0.10%
2019/02/14	36	129.36	8	129.81	127.50	28	5,178	0.54%
2019/02/13	9	121.00	13	124.58	128.00	-4	5,029	-0.08%
2019/02/12	3	117.00	1	116.50	116.50	2	4,908	0.04%
2019/02/11	0	0.00	5	112.40	113.00	-5	4,997	-0.10%
2019/01/30	2	111.00	4	111.00	111.00	-2	5,186	-0.04%
2019/01/29	0	0.00	1	109.50	110.50	-1	5,316	-0.02%
2019/01/28	2	112.00	4	114.75	112.00	-2	5,394	-0.04%
2019/01/25	7	112.64	3	112.83	112.00	4	5,737	0.07%
2019/01/24	0	0.00	2	110.00	111.00	-2	5,921	-0.03%
2019/01/21	3	113.00	0	0.00	112.00	3	6,257	0.05%
2019/01/18	1	109.50	0	0.00	111.50	1	6,336	0.02%
2019/01/17	13	109.92	10	110.50	108.50	3	6,441	0.05%
2019/01/16	3	110.00	0	0.00	110.00	3	6,565	0.05%
2019/01/15	0	0.00	26	109.85	110.00	-26	6,659	-0.39%
2019/01/14	23	107.09	0	0.00	107.50	23	6,779	0.34%
2019/01/10	22	107.07	22	108.98	108.50	0	6,943	0.00%
2019/01/09	4	110.63	22	110.48	110.50	-18	6,976	-0.26%
2019/01/08	7	104.86	1	105.00	106.00	6	6,886	0.09%
2019/01/07	0	0.00	16	104.63	104.00	-16	6,991	-0.23%
2019/01/04	16	99.21	5	100.76	102.00	11	7,139	0.15%
2019/01/03	3	103.17	3	103.17	102.00	0	7,210	0.00%
2019/01/02	0	0.00	1	105.50	105.50	-1	7,357	-0.01%
2018/12/28	3	104.50	1	104.00	104.00	2	7,575	0.03%
2018/12/27	1	105.50	13	103.85	103.50	-12	7,759	-0.15%
2018/12/26	13	102.88	2.1	106.55	101.50	10.9	7,815	0.14%
2018/12/25	2	103.25	4	104.25	106.00	-2	7,848	-0.03%
2018/12/24	3	105.17	2	105.50	106.50	1	7,921	0.01%
2018/12/22	1	104.50	3	104.00	104.00	-2	7,986	-0.03%
2018/12/21	20	103.08	11	103.95	105.50	9	8,153	0.11%
2018/12/20	1	103.00	3	104.83	102.50	-2	8,188	-0.02%
2018/12/19	15	107.00	1	106.50	107.00	14	8,216	0.17%
2018/12/18	1	106.00	0	0.00	105.50	1	8,272	0.01%
2018/12/17	1	109.50	0	0.00	109.50	1	8,341	0.01%
2018/12/14	2	106.75	7	107.71	110.00	-5	8,515	-0.06%
2018/12/13	8	112.13	8	111.44	110.50	0	8,571	0.00%
2018/12/12	2	113.50	4	113.75	115.00	-2	8,645	-0.02%
2018/12/11	3	112.00	8	112.50	111.00	-5	8,678	-0.06%
2018/12/10	5	110.80	6	113.08	112.50	-1	8,785	-0.01%
2018/12/07	5	118.90	1	120.00	119.50	4	8,811	0.05%
2018/12/06	6	115.25	11	115.86	116.00	-5	8,883	-0.06%
2018/12/05	8	125.13	10	124.35	125.00	-2	8,921	-0.02%
2018/12/04	16	132.75	15	131.90	130.00	1	9,126	0.01%
2018/12/03	12	129.50	15	131.10	132.00	-3	9,220	-0.03%
2018/11/30	2	119.75	8	119.63	120.00	-6	9,238	-0.06%
2018/11/29	9	119.33	3	119.50	117.50	6	9,315	0.06%
2018/11/28	21	118.86	28	117.80	117.50	-7	9,490	-0.07%
2018/11/27	3	114.17	3	112.67	115.50	0	9,488	0.00%
2018/11/26	11	112.23	2	111.50	112.00	9	9,487	0.09%
2018/11/23	2	112.50	5	111.50	110.50	-3	9,530	-0.03%
2018/11/22	8	116.19	8	115.44	111.50	0	9,555	0.00%
2018/11/21	6.3	114.28	10	114.00	115.00	-3.7	9,575	-0.04%
2018/11/20	16	112.28	12	112.50	112.50	4	9,647	0.04%
2018/11/19	4	108.75	6	107.83	110.50	-2	9,571	-0.02%
2018/11/16	8	109.56	8	107.44	105.50	0	9,622	0.00%
2018/11/15	12	107.50	6	106.25	107.00	6	9,526	0.06%
2018/11/14	2	104.50	3	103.17	102.50	-1	9,518	-0.01%
2018/11/13	2	103.50	6	101.57	104.00	-4	9,695	-0.04%
2018/11/12	7	100.71	2	100.75	100.50	5	9,818	0.05%
2018/11/09	2	105.25	7	104.57	105.50	-5	10,079	-0.05%
2018/11/08	16	106.53	3	109.17	103.00	13	10,198	0.13%
2018/11/07	8	102.38	6	103.93	105.00	2	10,290	0.02%
2018/11/06	7	103.21	2	106.75	98.80	5	10,360	0.05%
2018/11/05	4	106.00	9	105.67	107.50	-5	10,517	-0.05%
2018/11/02	25.1	112.11	25	109.68	107.50	0.1	10,717	0.00%
2018/11/01	7	100.99	8	102.53	105.50	-1	10,604	-0.01%
2018/10/31	7	97.63	8	97.03	96.90	-1	10,604	-0.01%
2018/10/30	4	92.28	1	92.40	91.80	3	10,661	0.03%
2018/10/29	0	0.00	4	95.90	95.10	-4	10,967	-0.04%
2018/10/26	7	94.16	7	94.63	93.70	0	11,212	0.00%
2018/10/25	1	93.00	6	92.80	92.70	-5	11,345	-0.04%
2018/10/24	8	101.03	6	101.33	100.00	2	11,699	0.02%
2018/10/23	6	103.50	0	0.00	100.50	6	11,718	0.05%
2018/10/22	5	102.30	9	103.78	108.00	-4	11,745	-0.03%
2018/10/19	7	105.79	6	106.67	105.00	1	11,797	0.01%
2018/10/18	4	112.75	18	113.25	113.00	-14	11,911	-0.12%
2018/10/17	7	115.57	6	118.58	112.00	1	12,006	0.01%
2018/10/16	13	114.42	10	115.05	114.00	3	12,146	0.02%
2018/10/15	6	112.67	2	113.75	112.00	4	12,278	0.03%
2018/10/12	4	112.00	3	111.83	113.50	1	12,395	0.01%
2018/10/11	11	108.00	11	107.23	107.00	0	12,495	0.00%
2018/10/09	15	115.87	15	116.57	118.50	0	12,575	0.00%
2018/10/08	6	114.33	8	114.88	115.00	-2	12,497	-0.02%
2018/10/05	13	123.19	22	123.77	117.50	-9	12,406	-0.07%
2018/10/04	5	130.10	0	0.00	129.50	5	12,326	0.04%
2018/10/03	4	132.75	6	131.42	129.50	-2	12,302	-0.02%
2018/10/02	9	134.50	10	137.30	133.00	-1	12,306	-0.01%
2018/10/01	15	134.53	11	134.86	135.00	4	12,350	0.03%
2018/09/28	6	135.67	4	133.00	137.00	2	12,571	0.02%
2018/09/27	5.1	135.34	11	137.14	132.50	-5.9	12,729	-0.05%
2018/09/26	19	141.21	15	142.47	140.00	4	13,067	0.03%
2018/09/25	6	143.50	7	142.36	142.00	-1	13,372	-0.01%
2018/09/21	2	140.50	5	141.50	143.50	-3	13,579	-0.02%
2018/09/20	16	140.94	17	140.74	138.00	-1	13,644	-0.01%
2018/09/19	12	143.63	14	144.75	140.50	-2	13,682	-0.01%
2018/09/18	11	148.91	10	147.20	144.00	1	13,959	0.01%
2018/09/17	6	154.25	3	153.00	154.00	3	13,933	0.02%
2018/09/14	18	156.58	18	152.11	156.00	0	13,945	0.00%
2018/09/13	11	153.32	11	149.82	149.00	0	13,855	0.00%
2018/09/12	6	149.75	17	150.03	149.00	-11	13,850	-0.08%
2018/09/11	9	157.67	13	157.04	154.00	-4	13,880	-0.03%
2018/09/10	13	158.04	11	157.59	158.00	2	13,750	0.01%
2018/09/07	10	153.85	13	155.50	154.50	-3	13,566	-0.02%
2018/09/06	13	163.27	5	162.10	161.00	8	13,386	0.06%
2018/09/05	8	167.00	4	165.50	164.00	4	13,377	0.03%
2018/09/04	11	164.91	12	166.17	170.00	-1	13,395	-0.01%
2018/09/03	5	168.80	1	171.50	162.00	4	13,281	0.03%
2018/08/31	1	176.50	4	177.88	179.00	-3	13,267	-0.02%
2018/08/30	1.4	178.53	3	179.17	180.00	-1.6	13,471	-0.01%
2018/08/29	8	177.75	7	176.64	178.50	1	13,477	0.01%
2018/08/28	12.1	178.09	13	179.04	174.50	-0.9	13,558	-0.01%
2018/08/27	12	176.13	8	174.88	178.00	4	13,521	0.03%
2018/08/24	7	168.50	7	168.71	166.50	0	13,431	0.00%
2018/08/23	4	169.50	5	170.30	167.00	-1	13,452	-0.01%
2018/08/22	2	176.25	1	175.50	173.00	1	13,437	0.01%
2018/08/21	8	176.56	8	176.69	176.00	0	13,595	0.00%
2018/08/20	6	175.00	1	171.00	177.00	5	13,532	0.04%
2018/08/17	8	175.75	8.5	176.62	170.50	-0.5	13,356	0.00%
2018/08/16	7	179.64	6	177.92	176.50	1	13,213	0.01%
2018/08/15	7	166.93	9	166.00	169.00	-2	12,947	-0.02%
2018/08/14	19	166.92	18	165.53	169.00	1	12,815	0.01%
2018/08/13	40	162.89	4	162.88	161.00	36	12,611	0.29%
2018/08/10	31	178.63	32.1	181.18	178.50	-1.1	12,453	-0.01%
2018/08/09	24	182.33	16	182.84	183.00	8	12,213	0.07%
2018/08/08	38	198.24	16	187.53	183.00	22	12,022	0.18%
2018/08/07	3	192.17	3	195.67	197.50	0	11,925	0.00%
2018/08/06	11	185.95	10	185.00	186.00	1	11,861	0.01%
2018/08/03	16	185.84	15	187.53	183.50	1	12,250	0.01%
2018/08/02	4	188.25	0	0.00	187.50	4	12,257	0.03%
2018/08/01	16	211.66	18	206.42	205.00	-2	12,278	-0.02%
2018/07/31	20	207.30	11	211.68	214.50	9	12,495	0.07%
2018/07/30	8	214.31	8	215.56	204.50	0	12,307	0.00%
2018/07/27	3	224.00	8	225.19	227.00	-5	12,553	-0.04%
2018/07/26	7	215.00	17	215.56	219.00	-10	12,579	-0.08%
2018/07/25	14	214.46	6	211.33	214.00	8	12,598	0.06%
2018/07/24	11	197.45	9	199.78	206.00	2	12,524	0.02%
2018/07/23	22	193.84	19	194.50	195.50	3	12,673	0.02%
2018/07/20	19	199.55	21	195.74	193.00	-2	12,679	-0.02%
2018/07/19	4	219.38	13	213.88	210.00	-9	12,646	-0.07%
2018/07/18	10	219.15	12	220.71	220.00	-2	12,638	-0.02%
2018/07/17	6	221.00	10	225.55	218.00	-4	12,653	-0.03%
2018/07/16	11	242.32	18	238.00	234.00	-7	12,619	-0.06%
2018/07/13	11	252.55	5	252.40	248.50	6	13,032	0.05%
2018/07/12	4	241.38	4	244.88	244.50	0	13,117	0.00%
2018/07/11	0	0.00	7	249.21	243.00	-7	13,256	-0.05%
2018/07/10	12	254.75	17	255.18	255.00	-5	13,531	-0.04%
2018/07/09	33	266.56	19	266.84	250.00	14	13,606	0.10%
2018/07/06	19	259.08	15	264.43	260.00	4	13,529	0.03%
2018/07/05	23	281.46	18	279.00	267.50	5	13,383	0.04%
2018/07/04	26	281.29	26.4	283.97	297.00	-0.4	13,273	0.00%
2018/07/03	25	282.04	8.1	276.41	270.00	16.9	12,875	0.13%
2018/07/02	7	258.50	21.3	258.86	269.50	-14.3	12,564	-0.11%
2018/06/29	10	248.00	6	246.58	245.00	4	12,314	0.03%
2018/06/28	5	243.60	13	242.96	242.50	-8	12,160	-0.07%
2018/06/27	13	246.08	31	243.98	243.00	-18	12,062	-0.15%
2018/06/26	13	221.08	5	223.00	229.00	8	11,793	0.07%
2018/06/25	2	214.25	3	214.67	217.50	-1	11,809	-0.01%
2018/06/22	6	211.17	5	211.60	209.00	1	11,867	0.01%
2018/06/21	7	213.14	4	212.50	212.50	3	11,869	0.03%
2018/06/20	3	204.50	7	198.21	202.00	-4	11,911	-0.03%
2018/06/19	2	214.25	1	213.50	211.50	1	12,063	0.01%
2018/06/15	16	215.38	12	218.63	219.00	4	12,256	0.03%
2018/06/14	3	220.17	3	218.50	213.50	0	12,394	0.00%
2018/06/13	6	227.92	9	221.89	220.50	-3	12,509	-0.02%
2018/06/12	8	229.63	5	231.50	230.50	3	12,451	0.02%
2018/06/11	16	237.44	4	235.50	233.50	12	12,444	0.10%
2018/06/08	7	227.57	6	226.50	227.50	1	12,782	0.01%
2018/06/07	5	232.20	7	232.50	235.00	-2	12,712	-0.02%
2018/06/06	4	212.75	9	209.72	219.00	-5	12,516	-0.04%
2018/06/05	5	204.60	12	202.38	199.50	-7	12,530	-0.06%
2018/06/04	12	213.92	11	215.64	211.00	1	12,489	0.01%
2018/06/01	21	213.79	9	213.89	215.50	12	12,690	0.09%
2018/05/31	4	235.25	8	226.25	209.00	-4	12,820	-0.03%
2018/05/30	10	227.65	14	227.29	227.00	-4	12,765	-0.03%
2018/05/29	14	239.43	21	238.02	235.00	-7	12,868	-0.05%
2018/05/28	11	234.36	5	235.70	239.50	6	12,726	0.05%
2018/05/25	4	215.75	5	213.10	218.00	-1	12,743	-0.01%
2018/05/24	3	212.67	12	209.50	213.50	-9	12,812	-0.07%
2018/05/23	6	223.67	2	237.50	217.00	4	12,899	0.03%
2018/05/22	5	243.30	19.1	243.67	241.00	-14.1	12,910	-0.11%
2018/05/21	10	229.05	4.4	228.77	236.00	5.6	12,909	0.04%
2018/05/18	11	224.68	3	220.67	218.50	8	12,910	0.06%
2018/05/17	2	216.00	5	216.00	216.00	-3	12,864	-0.02%
2018/05/16	9.1	247.58	5	247.90	240.00	4.1	12,883	0.03%
2018/05/15	18	253.58	7.5	252.04	260.00	10.5	12,860	0.08%
2018/05/14	28	232.46	10	233.71	237.00	18	12,811	0.14%
2018/05/11	21	214.74	14	212.79	215.50	7	12,696	0.05%
2018/05/10	7	201.93	16	203.75	207.50	-9	12,223	-0.07%
2018/05/09	11	179.18	13.1	182.60	189.00	-2.1	11,863	-0.02%
2018/05/08	28	174.96	28	174.82	172.00	0	11,595	0.00%
2018/05/07	39	174.44	20	173.55	177.00	19	11,203	0.17%
2018/05/04	11	155.41	31	152.81	161.00	-20	11,049	-0.18%
2018/05/03	18	145.94	7	145.64	146.50	11	10,822	0.10%
2018/05/02	12	149.96	8	151.06	149.00	4	10,714	0.04%
2018/04/30	5	146.40	21	147.02	146.00	-16	10,553	-0.15%
2018/04/27	39	150.81	38	147.83	152.00	1	10,480	0.01%
2018/04/26	14	143.25	4	141.13	144.50	10	10,326	0.10%
2018/04/25	20	139.55	13	145.19	136.00	7	10,137	0.07%
2018/04/24	3	150.83	6	155.67	146.00	-3	10,056	-0.03%
2018/04/23	15	158.70	11	158.91	161.00	4	9,954	0.04%
2018/04/20	6	153.92	4	154.13	153.50	2	9,807	0.02%
2018/04/19	12	154.83	15	154.10	157.50	-3	9,804	-0.03%
2018/04/18	6	146.58	6	147.75	152.00	0	9,500	0.00%
2018/04/17	9.1	145.95	13	148.35	141.50	-3.9	9,630	-0.04%
2018/04/16	24	148.42	27	149.61	150.50	-3	9,583	-0.03%
2018/04/13	9	140.67	5	138.60	141.00	4	9,476	0.04%
2018/04/12	11	134.32	14	135.14	135.50	-3	9,469	-0.03%
2018/04/11	13	137.96	9	136.22	134.50	4	9,632	0.04%
2018/04/10	4	134.13	11	134.91	138.00	-7	9,750	-0.07%
2018/04/09	2	126.00	2	128.25	127.00	0	9,829	0.00%
2018/04/03	5	126.40	10	126.70	125.50	-5	9,979	-0.05%
2018/04/02	7	135.29	4	135.75	130.00	3	10,079	0.03%
2018/03/31	2	134.25	3	136.00	133.50	-1	10,240	-0.01%
2018/03/30	7	134.07	15	136.73	132.50	-8	10,536	-0.08%
2018/03/29	27	132.80	0	0.00	130.00	27	10,644	0.25%
2018/03/28	5	131.30	5	130.50	130.50	0	10,745	0.00%
2018/03/27	14	131.18	9	130.50	131.50	5	11,091	0.05%
2018/03/26	5	126.00	2	126.75	125.00	3	11,356	0.03%
2018/03/23	11	125.41	15	125.93	125.50	-4	11,673	-0.03%
2018/03/22	15	136.57	13	137.77	131.50	2	12,019	0.02%
2018/03/21	12	129.58	15	130.27	131.00	-3	12,048	-0.02%
2018/03/20	10	123.45	8	124.50	127.50	2	11,889	0.02%
2018/03/19	9	120.72	20	120.70	120.00	-11	11,783	-0.09%
2018/03/16	9	117.56	19	118.21	116.00	-10	11,696	-0.09%
2018/03/15	19	117.95	13	117.73	118.50	6	11,735	0.05%
2018/03/14	28	120.13	38	122.61	117.00	-10	11,774	-0.08%
2018/03/13	3	111.50	11	113.14	114.00	-8	11,404	-0.07%
2018/03/12	8	112.25	4	113.00	111.50	4	11,426	0.04%
2018/03/09	13	110.88	31	111.34	112.50	-18	11,443	-0.16%
2018/03/08	8	110.31	10	111.90	109.50	-2	11,461	-0.02%
2018/03/07	20	113.78	21	113.90	112.00	-1	11,390	-0.01%
2018/03/06	12	107.58	19	107.47	111.00	-7	11,307	-0.06%
2018/03/05	9	102.06	32	101.98	101.00	-23	11,415	-0.20%
2018/03/02	41	99.36	31	100.10	99.00	10	11,439	0.09%
2018/03/01	11	96.06	12	96.54	97.50	-1	11,364	-0.01%
2018/02/27	11	96.16	5	95.22	93.30	6	11,492	0.05%
2018/02/26	5	93.54	10	93.06	93.20	-5	11,465	-0.04%
2018/02/23	12	97.71	2	100.15	94.60	10	11,493	0.09%
2018/02/22	10	96.55	6	94.78	95.30	4	11,504	0.03%
2018/02/21	24	97.37	1	99.50	97.60	23	11,606	0.20%
2018/02/12	2	101.25	2	102.00	95.00	0	11,790	0.00%
2018/02/09	2	98.75	3	96.13	101.00	-1	11,909	-0.01%
2018/02/08	13	101.58	4	101.13	101.50	9	11,972	0.08%
2018/02/07	6	106.00	5	107.90	105.00	1	11,901	0.01%
2018/02/06	6	102.25	3	103.00	101.00	3	11,836	0.03%
2018/02/05	5	106.10	7	105.64	111.50	-2	11,714	-0.02%
2018/02/02	8	112.06	9	112.78	110.00	-1	11,633	-0.01%
2018/02/01	5	110.80	6	110.17	109.50	-1	11,536	-0.01%
2018/01/31	6	109.42	7	108.64	112.00	-1	11,483	-0.01%
2018/01/30	3	109.00	2	111.50	108.00	1	11,391	0.01%
2018/01/29	6	112.75	7	109.14	113.50	-1	11,317	-0.01%
2018/01/26	13	111.58	4	113.00	109.00	9	11,175	0.08%
2018/01/25	13	120.19	14	122.25	120.00	-1	10,981	-0.01%
2018/01/24	2	120.50	3	121.00	122.00	-1	10,951	-0.01%
2018/01/23	15	121.27	15	123.73	120.00	0	10,898	0.00%
2018/01/22	20	126.45	23.2	122.77	125.00	-3.2	10,812	-0.03%
2018/01/19	4	119.25	4	119.88	120.50	0	10,674	0.00%
2018/01/18	5	119.10	22	118.89	119.50	-17	10,645	-0.16%
2018/01/17	15	116.47	13	115.15	115.50	2	10,573	0.02%
2018/01/16	10	120.35	11	122.36	119.50	-1	10,450	-0.01%
2018/01/15	9	120.67	4	122.13	121.00	5	10,329	0.05%
2018/01/12	15	126.87	5	127.60	124.00	10	10,230	0.10%
2018/01/11	18	123.06	48	123.85	130.00	-30	10,034	-0.30%
2018/01/10	19	123.37	20.5	123.32	119.50	-1.5	9,677	-0.02%
2018/01/09	17	121.15	14	121.79	123.00	3	9,454	0.03%
2018/01/08	20	123.30	27	122.85	121.50	-7	9,209	-0.08%
2018/01/05	25	121.50	25	121.18	122.00	0	9,054	0.00%
2018/01/04	49.1	120.12	18.6	119.35	118.00	30.6	8,831	0.35%
2018/01/03	8	119.81	31	119.82	123.00	-23	8,540	-0.27%
2018/01/02	8	106.81	13	105.50	112.00	-5	8,233	-0.06%