禾伸堂 (3026)-凱基-三重券商分點個股進出

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
97.9
漲跌
▲0.2
漲幅
+0.20%
成交量
119張
產業
上市電子零組件類股
557人加入追蹤

立即追蹤
本地時間:13:30

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

禾伸堂 (3026)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	1	98.00	98.00	-1	192	-0.52%
2024/05/03	1	97.80	0	0.00	97.30	1	188	0.53%
2024/04/19	2	95.00	0.2	96.00	95.20	1.8	169	1.06%
2024/04/16	0	0.00	2	95.90	95.80	-2	163	-1.22%
2024/04/02	0	0.00	3	97.80	97.60	-3	170	-1.76%
2024/03/22	0	0.00	0	96.40	96.40	0	165	0.00%
2024/03/20	1	96.00	0	0.00	95.70	1	162	0.61%
2024/03/15	1	95.50	0	0.00	95.50	1	161	0.62%
2024/03/12	0	95.60	0	0.00	95.70	0	162	0.00%
2024/03/11	0	95.40	0	0.00	95.20	0	158	0.00%
2024/03/06	1	96.50	0	0.00	97.20	1	157	0.63%
2024/03/05	0	0.00	0	96.90	96.60	0	163	-0.01%
2024/02/29	3	96.63	0	0.00	96.90	3	176	1.70%
2024/02/26	0	95.70	0	0.00	95.70	0	178	0.00%
2024/02/05	0	94.40	0.1	94.40	94.40	-0.1	175	-0.05%
2024/01/31	2	94.30	0	0.00	94.00	2	177	1.12%
2024/01/30	5	94.22	0	0.00	94.50	5	177	2.81%
2024/01/29	0	95.14	0	0.00	94.70	0	178	0.00%
2024/01/26	0	0.00	0	95.00	95.00	0	179	-0.01%
2024/01/22	1	94.40	0	0.00	94.50	1	182	0.55%
2024/01/19	0	94.70	0	0.00	94.70	0	181	0.00%
2024/01/17	0	0.00	0	94.70	94.70	0	180	-0.01%
2024/01/15	2	95.30	0	0.00	95.20	2	177	1.13%
2024/01/12	0	95.00	0.1	95.40	95.40	0	178	-0.03%
2024/01/11	1	94.51	0	0.00	95.10	1	179	0.57%
2024/01/10	0	95.10	0	0.00	94.80	0	193	0.01%
2024/01/09	0.1	95.40	0	0.00	95.30	0.1	194	0.03%
2024/01/05	0	0.00	0	96.80	96.40	0	193	0.00%
2023/12/26	0	0.00	2	97.30	98.10	-2	182	-1.10%
2023/12/22	0	0.00	3.1	98.38	98.30	-3.1	178	-1.72%
2023/12/14	1	99.60	0	0.00	99.70	1	171	0.58%
2023/12/05	1	100.00	4	99.75	99.80	-3	162	-1.84%
2023/12/04	2	100.25	0	0.00	99.60	2	161	1.24%
2023/11/30	0	0.00	1	102.00	100.00	-1	158	-0.63%
2023/11/29	1	100.00	0	0.00	99.90	1	154	0.65%
2023/11/21	0	0.00	2.1	96.80	96.80	-2.1	156	-1.34%
2023/11/13	0	95.80	0	0.00	95.50	0	159	0.01%
2023/11/06	0	0.00	1	97.20	97.00	-1	172	-0.58%
2023/11/01	0	0.00	0.3	96.40	95.80	-0.3	170	-0.18%
2023/10/31	0	94.40	0	0.00	94.90	0	167	0.03%
2023/10/25	0	95.80	0	0.00	95.70	0	174	0.01%
2023/10/24	0	95.70	0	0.00	95.90	0	175	0.01%
2023/10/20	0.1	94.50	0	0.00	95.90	0.1	183	0.03%
2023/10/13	1	96.70	0	0.00	97.00	1	198	0.50%
2023/10/03	0	0.00	1	97.80	98.50	-1	217	-0.46%
2023/09/20	1	98.30	0	0.00	99.10	1	228	0.44%
2023/09/15	0	0.00	0.1	99.10	99.10	-0.1	233	-0.02%
2023/09/14	0	0.00	0.1	99.30	99.00	-0.1	232	-0.04%
2023/09/11	0	0.00	0.2	98.70	98.40	-0.2	243	-0.09%
2023/09/06	0	0.00	0.1	99.50	99.80	-0.1	248	-0.02%
2023/09/01	0	0.00	1	101.00	99.80	-1	247	-0.40%
2023/08/30	0	0.00	1	96.00	95.60	-1	224	-0.45%
2023/08/28	0	0.00	0.1	95.00	94.70	-0.1	233	-0.02%
2023/08/22	0	93.60	0	0.00	93.50	0	243	0.01%
2023/08/21	0	0.00	2	93.60	93.60	-2	244	-0.82%
2023/08/17	0	94.10	0	0.00	93.80	0	246	0.01%
2023/08/16	0.1	94.07	0	0.00	94.00	0.1	242	0.04%
2023/08/11	0.1	95.20	0	0.00	95.80	0.1	242	0.03%
2023/07/20	0	0.00	0.1	100.00	98.40	-0.1	233	-0.04%
2023/07/13	0	0.00	1	105.50	105.50	-1	209	-0.48%
2023/07/12	0	0.00	1	106.00	105.50	-1	209	-0.48%
2023/07/11	1	105.50	0	0.00	105.50	1	210	0.48%
2023/07/10	1	105.50	0	0.00	105.50	1	214	0.47%
2023/06/30	0.1	107.00	0	0.00	107.50	0.1	234	0.04%
2023/06/28	1	106.50	0	0.00	107.00	1	233	0.43%
2023/06/21	0	0.00	1	107.00	107.50	-1	236	-0.42%
2023/06/16	1	107.50	0	0.00	107.00	1	237	0.42%
2023/06/12	0	105.00	0.1	105.03	105.50	-0.1	231	-0.04%
2023/06/09	0.3	105.33	0	0.00	105.00	0.3	229	0.13%
2023/06/08	0	105.50	2	105.00	105.00	-2	231	-0.86%
2023/06/01	0	0.00	1	105.00	104.50	-1	244	-0.41%
2023/05/31	0	0.00	1	105.00	104.50	-1	248	-0.40%
2023/05/30	1.1	104.05	0	0.00	104.50	1.1	248	0.44%
2023/05/26	0	102.50	10	103.00	103.50	-10	249	-4.00%
2023/05/17	0	0.00	0.2	103.50	103.50	-0.2	257	-0.07%
2023/05/16	0	0.00	0	102.50	102.50	0	252	-0.01%
2023/05/15	0	0.00	0.2	101.00	101.00	-0.2	249	-0.06%
2023/05/11	1	101.50	0	0.00	101.50	1	254	0.39%
2023/04/25	0	101.50	4	100.00	101.00	-4	268	-1.49%
2023/04/13	1	107.00	1	108.00	106.00	0	249	0.00%
2023/04/11	3	105.00	1	105.00	105.50	2	239	0.84%
2023/04/10	0	0.00	0.4	102.00	104.00	-0.4	230	-0.15%
2023/03/30	0	100.50	0	0.00	100.50	0	213	0.00%
2023/03/28	0	100.00	0	0.00	100.00	0	216	0.00%
2023/03/27	0.1	100.51	0	0.00	100.00	0.1	219	0.05%
2023/03/24	0	0.00	1.1	100.50	100.00	-1.1	221	-0.48%
2023/03/23	0	0.00	0	99.70	99.60	0	218	-0.01%
2023/03/22	0	0.00	0.3	99.67	99.80	-0.3	217	-0.12%
2023/03/09	1	100.00	0	0.00	100.00	1	212	0.47%
2023/03/07	0	0.00	0	98.60	98.50	0	200	0.00%
2023/03/06	0	0.00	0.1	98.11	98.20	-0.1	196	-0.06%
2023/02/16	0	0.00	1	97.00	96.80	-1	175	-0.57%
2023/02/01	0	0.00	1	93.80	93.60	-1	157	-0.63%
2023/01/16	1	90.10	0	0.00	90.30	1	145	0.69%
2023/01/06	1	90.70	0	0.00	91.00	1	146	0.68%
2022/12/26	0	89.60	0	0.00	90.00	0	143	0.01%
2022/12/19	0	0.00	1	90.50	90.10	-1	160	-0.62%
2022/12/07	1	89.00	0	0.00	88.80	1	158	0.63%
2022/12/06	0	0.00	1	90.70	90.80	-1	155	-0.64%
2022/12/02	1	91.30	0	0.00	91.60	1	158	0.63%
2022/11/24	1	90.00	0	0.00	90.30	1	153	0.65%
2022/11/22	2	89.75	0	0.00	90.20	2	159	1.25%
2022/11/15	1	89.50	0	0.00	90.00	1	161	0.62%
2022/11/09	0	0.00	1	90.00	90.00	-1	162	-0.62%
2022/11/07	0	0.00	3	88.20	88.30	-3	164	-1.82%
2022/11/01	1	87.30	0	0.00	87.50	1	178	0.56%
2022/10/17	1	84.50	0	0.00	85.70	1	196	0.51%
2022/09/28	0.1	83.36	0	0.00	83.00	0.1	281	0.03%
2022/09/26	0	86.00	0	0.00	85.20	0	281	0.01%
2022/08/25	1	90.00	0	0.00	90.00	1	335	0.30%
2022/08/16	0	0.00	3	90.30	90.60	-3	354	-0.85%
2022/08/12	4	89.88	0	0.00	89.80	4	356	1.12%
2022/08/10	1	86.50	0	0.00	86.90	1	360	0.28%
2022/08/08	1	87.60	0	0.00	87.80	1	353	0.28%
2022/07/27	1	90.30	0	0.00	90.80	1	366	0.27%
2022/07/21	1	91.40	0	0.00	92.40	1	367	0.27%
2022/07/19	1	91.30	0	0.00	91.40	1	363	0.28%
2022/07/18	0	92.50	1	91.70	91.80	-1	359	-0.28%
2022/07/15	2	100.75	2	100.50	101.00	0	343	0.00%
2022/07/13	0	0.00	20	96.51	96.80	-20	309	-6.47%
2022/07/12	1	95.10	0	0.00	95.10	1	304	0.33%
2022/07/01	2	97.98	3	98.00	96.30	-1	298	-0.33%
2022/06/30	2	99.60	1	101.00	99.50	1	293	0.34%
2022/06/29	0	102.00	0	0.00	101.50	0	286	0.00%
2022/06/28	1	101.50	0	0.00	101.50	1	284	0.35%
2022/06/24	0	0.00	10	101.60	102.00	-10	281	-3.56%
2022/06/17	1	108.00	0	0.00	108.50	1	271	0.37%
2022/06/16	2	110.00	0	0.00	109.00	2	273	0.73%
2022/06/14	10	110.00	0	0.00	110.50	10	292	3.42%
2022/06/13	0	0.00	1	111.00	111.00	-1	298	-0.34%
2022/06/02	0	0.00	1.1	113.05	113.00	-1.1	358	-0.31%
2022/06/01	1	112.50	0.1	112.50	112.50	1	365	0.26%
2022/05/31	1	112.00	0.1	112.00	112.50	0.9	367	0.24%
2022/05/30	1	111.00	0.4	111.41	112.00	0.6	372	0.16%
2022/05/27	0.1	110.00	0.1	110.00	109.50	0	367	-0.01%
2022/05/20	1	109.00	0	0.00	110.00	1	376	0.27%
2022/05/19	0	0.00	0	109.00	110.00	0	375	0.00%
2022/05/18	1	111.00	0	0.00	111.00	1	372	0.27%
2022/05/16	0	112.00	0	0.00	111.00	0	371	0.00%
2022/05/05	3	115.00	0	0.00	115.50	3	371	0.81%
2022/05/03	0	0.00	3	113.50	113.50	-3	373	-0.80%
2022/04/29	4	113.88	0	0.00	114.00	4	378	1.06%
2022/04/27	3	112.67	0	0.00	113.50	3	380	0.79%
2022/04/26	3	114.33	0	0.00	114.50	3	377	0.79%
2022/04/25	0	0.00	4	114.00	114.50	-4	379	-1.05%
2022/04/21	1	115.50	0	0.00	115.50	1	381	0.26%
2022/04/20	1	115.50	1	115.50	116.00	0	383	0.00%
2022/04/18	1	114.50	0	0.00	114.50	1	393	0.25%
2022/04/15	4	115.13	0	0.00	115.50	4	401	1.00%
2022/04/14	4	116.00	0	0.00	116.00	4	406	0.98%
2022/04/11	3	116.33	0	0.00	116.00	3	442	0.68%
2022/04/08	1	118.00	0	0.00	117.50	1	446	0.22%
2022/04/07	0	0.00	1.4	118.50	117.00	-1.4	449	-0.32%
2022/03/31	1	119.00	0	0.00	120.00	1	450	0.22%
2022/03/28	1	119.00	0	0.00	119.50	1	450	0.22%
2022/03/24	2	120.75	0	0.00	121.00	2	458	0.44%
2022/03/23	10	121.00	0	0.00	120.00	10	464	2.15%
2022/03/22	2	120.00	0	0.00	120.00	2	464	0.43%
2022/03/17	0	0.00	2	118.00	119.00	-2	447	-0.45%
2022/03/15	3	115.83	0	0.00	116.00	3	433	0.69%
2022/03/11	2	119.25	0	0.00	119.00	2	428	0.47%
2022/03/09	0	0.00	1	115.50	115.50	-1	413	-0.24%
2022/03/08	2	115.75	0	0.00	113.50	2	409	0.49%
2022/03/07	0	116.50	0	0.00	116.50	0	394	0.00%
2022/03/04	0	0.00	1	120.00	119.50	-1	406	-0.25%
2022/03/03	1	120.00	0	0.00	119.50	1	413	0.24%
2022/02/24	0	118.50	2	116.50	116.50	-2	420	-0.47%
2022/02/22	0	0.00	1	117.50	118.00	-1	429	-0.23%
2022/02/18	0	0.00	1	118.50	119.00	-1	459	-0.22%
2022/02/17	0	0.00	1	119.00	118.00	-1	463	-0.22%
2022/02/10	2	118.50	0	0.00	118.50	2	491	0.41%
2022/02/09	0	0.00	1	117.50	117.50	-1	499	-0.20%
2022/02/07	0	115.00	0	0.00	115.00	0	538	0.00%
2022/01/25	1	114.50	0	0.00	114.50	1	569	0.18%
2022/01/24	2	113.01	0	0.00	114.50	2	570	0.36%
2022/01/21	1	115.50	0	0.00	115.00	1	573	0.18%
2022/01/20	0	0.00	1	117.50	117.00	-1	578	-0.17%
2022/01/19	0	116.50	1	116.00	116.50	-1	576	-0.17%
2022/01/18	0	0.00	1	117.00	116.50	-1	578	-0.17%
2022/01/17	1	115.00	1	115.50	115.50	0	582	0.00%
2022/01/14	2	114.76	1	114.50	115.00	1	583	0.18%
2022/01/12	0	116.00	0	0.00	116.00	0	587	0.00%
2022/01/11	1	116.50	0	0.00	116.50	1	588	0.17%
2022/01/10	53	117.47	6.4	117.16	118.00	46.6	584	7.97%
2022/01/06	0	0.00	3	121.00	121.00	-3	581	-0.52%
2022/01/04	4	121.13	5	121.50	121.00	-1	583	-0.17%
2021/12/30	0	119.50	0	0.00	119.50	0	582	0.00%
2021/12/29	20	119.50	20	119.00	119.00	0	592	0.00%
2021/12/28	0	119.00	0	0.00	119.50	0	603	0.01%
2021/12/22	0	0.00	2	119.00	119.00	-2	638	-0.31%
2021/12/21	0	0.00	1	117.50	118.50	-1	645	-0.15%
2021/12/20	0	116.50	0	0.00	116.00	0	642	0.00%
2021/12/17	2	117.00	0	0.00	117.00	2	642	0.31%
2021/12/16	2	117.75	1	118.00	118.00	1	645	0.15%
2021/12/15	1	118.50	0	0.00	118.00	1	643	0.16%
2021/12/14	1	118.00	0	0.00	118.00	1	647	0.15%
2021/12/09	2	120.00	0	0.00	120.00	2	658	0.30%
2021/12/08	2	121.00	0	0.00	120.00	2	659	0.30%
2021/12/06	0	0.00	10	122.00	121.50	-10	658	-1.52%
2021/12/03	0	0.00	1	121.50	121.50	-1	674	-0.15%
2021/11/30	13	122.08	4	122.00	121.00	9	685	1.31%
2021/11/29	0.1	117.00	2	117.50	120.00	-2	671	-0.29%
2021/11/26	2	119.25	1	121.00	119.00	1	667	0.15%
2021/11/25	1	121.00	5	121.00	120.50	-4	668	-0.60%
2021/11/24	1	120.50	1	120.00	120.50	0	669	0.00%
2021/11/23	1.1	120.48	1	120.50	120.50	0.1	674	0.01%
2021/11/22	1	121.00	12	121.50	121.50	-11	678	-1.62%
2021/11/19	4.1	120.63	2	120.75	120.50	2.1	681	0.30%
2021/11/18	16	121.78	4	122.00	122.00	12	680	1.76%
2021/11/17	1	120.50	6	120.58	122.00	-5	674	-0.74%
2021/11/12	2	118.25	5	118.50	119.00	-3	723	-0.41%
2021/11/11	0	0.00	1	119.00	119.50	-1	731	-0.14%
2021/11/09	5	118.00	7	119.14	119.50	-2	763	-0.26%
2021/11/08	1	117.50	1	118.50	118.00	0	759	0.00%
2021/11/05	1	120.00	7	119.50	120.00	-6	765	-0.78%
2021/11/04	8	120.31	0.4	119.00	119.00	7.6	769	0.99%
2021/11/03	0	0.00	3	118.33	119.50	-3	756	-0.40%
2021/11/02	1	115.00	1	116.50	114.50	0	751	0.00%
2021/10/29	1	118.00	0	0.00	118.00	1	783	0.13%
2021/10/28	0	0.00	2	116.25	116.00	-2	845	-0.24%
2021/10/26	1	114.50	0	0.00	115.00	1	869	0.11%
2021/10/25	0	0.00	2	114.75	115.50	-2	889	-0.22%
2021/10/19	1	112.00	1	112.00	113.00	0	1,008	0.00%
2021/10/18	1	111.50	1	111.00	110.50	0	1,073	0.00%
2021/10/14	0	0.00	0.1	110.00	109.50	-0.1	1,175	-0.01%
2021/10/13	5	109.30	6	109.17	110.00	-1	1,204	-0.08%
2021/10/08	5	110.00	4	109.88	111.00	1	1,229	0.08%
2021/10/07	0	0.00	1	113.50	113.50	-1	1,245	-0.08%
2021/10/06	5	108.01	0	0.00	110.00	5	1,277	0.39%
2021/10/05	11	109.55	10	110.50	111.00	1	1,313	0.08%
2021/10/04	6	111.25	6	111.08	111.50	0	1,356	0.00%
2021/10/01	13	113.69	11	113.50	114.00	2	1,407	0.14%
2021/09/30	14	115.29	14	116.00	116.00	0	1,458	0.00%
2021/09/29	7	115.07	1	115.50	116.00	6	1,492	0.40%
2021/09/28	5	116.20	4	117.00	117.00	1	1,510	0.07%
2021/09/24	16	117.97	15	117.50	118.50	1	1,602	0.06%
2021/09/23	2	118.50	4	118.75	118.50	-2	1,670	-0.12%
2021/09/22	1	115.50	0	0.00	116.50	1	1,756	0.06%
2021/09/17	0	0.00	1	117.50	117.00	-1	1,777	-0.06%
2021/09/16	2	116.00	0	0.00	116.50	2	1,796	0.11%
2021/09/15	1	115.50	0	0.00	117.00	1	1,805	0.06%
2021/09/14	1	117.50	0	0.00	117.00	1	1,840	0.05%
2021/09/13	2	116.50	3	117.17	117.50	-1	1,863	-0.05%
2021/09/10	0.1	117.50	0	0.00	117.00	0.1	1,897	0.01%
2021/09/08	32	117.17	38	116.99	116.00	-6	2,008	-0.30%
2021/09/06	1.2	120.21	0	0.00	120.00	1.2	2,055	0.06%
2021/09/03	0	0.00	6	122.50	121.50	-6	2,071	-0.29%
2021/09/02	8	120.50	5	120.50	120.50	3	2,107	0.14%
2021/09/01	0.4	122.00	0	0.00	122.00	0.4	2,137	0.02%
2021/08/31	10	119.50	10	120.50	121.00	0	2,153	0.00%
2021/08/30	4	121.00	1	120.50	121.50	3	2,160	0.14%
2021/08/27	1	121.00	0	0.00	121.50	1	2,167	0.05%
2021/08/26	0	0.00	3	120.17	120.50	-3	2,177	-0.14%
2021/08/25	0	0.00	2	120.25	120.50	-2	2,198	-0.09%
2021/08/24	1	119.00	1	120.50	119.00	0	2,212	0.00%
2021/08/23	3	119.00	0	0.00	119.00	3	2,238	0.13%
2021/08/20	2	114.28	2	116.25	118.00	0	2,254	0.00%
2021/08/19	52	119.23	45	117.50	117.50	7	2,243	0.31%
2021/08/18	6.1	119.10	5	121.60	123.00	1.1	2,235	0.05%
2021/08/17	17	121.03	15	120.00	120.50	2	2,265	0.09%
2021/08/16	0	0.00	10	123.50	122.50	-10	2,286	-0.44%
2021/08/13	3.1	126.04	0	0.00	125.00	3.1	2,435	0.13%
2021/08/11	11	127.41	11	129.50	127.50	0	2,471	0.00%
2021/08/10	30	129.75	30	129.50	129.50	0	2,509	0.00%
2021/08/09	0.1	133.50	0	0.00	132.50	0.1	2,558	0.00%
2021/08/06	6	132.75	6	133.50	133.50	0	2,653	0.00%
2021/08/05	1	133.50	62	133.02	133.00	-61	2,703	-2.26%
2021/08/04	2	131.75	5	133.00	132.00	-3	2,808	-0.11%
2021/08/03	34	131.75	100.1	132.80	131.50	-66.1	2,903	-2.28%
2021/08/02	15	125.00	20	126.63	127.00	-5	3,097	-0.16%
2021/07/30	37	126.28	15	124.50	125.00	22	3,324	0.66%
2021/07/29	55	126.77	55	127.36	127.50	0	3,354	0.00%
2021/07/28	34	123.49	41	125.34	128.00	-7	3,446	-0.20%
2021/07/27	59	128.92	56	127.48	127.00	3	3,603	0.08%
2021/07/26	65	130.31	49	130.80	130.00	16	3,611	0.44%
2021/07/23	56	130.99	15	131.00	130.50	41	3,625	1.13%
2021/07/22	67	132.37	6	134.08	132.00	61	3,612	1.69%
2021/07/21	27	140.65	12	139.50	139.50	15	3,557	0.42%
2021/07/20	35	141.26	32	140.55	141.00	3	3,516	0.09%
2021/07/16	1	146.50	2	145.50	146.50	-1	3,485	-0.03%
2021/07/15	4	145.63	1	145.00	145.00	3	3,485	0.09%
2021/07/14	14	142.25	21	145.29	145.00	-7	3,511	-0.20%
2021/07/13	3	147.00	32	144.80	145.00	-29	3,494	-0.83%
2021/07/12	3	148.83	5.1	148.40	148.50	-2.1	3,461	-0.06%
2021/07/09	2	146.25	8	146.63	147.00	-6	3,423	-0.18%
2021/07/08	1	144.50	59	145.11	145.50	-58	3,403	-1.70%
2021/07/07	47	143.54	43	145.00	143.00	4	3,357	0.12%
2021/07/06	18	140.92	20	141.75	142.00	-2	3,321	-0.06%
2021/07/05	10	141.05	5	141.00	141.50	5	3,316	0.15%
2021/07/02	2	138.00	0	0.00	139.00	2	3,354	0.06%
2021/07/01	104	140.37	8	140.25	139.00	96	3,359	2.86%	大買/
2021/06/30	4	142.00	59	143.47	145.00	-55	3,293	-1.67%
2021/06/29	66	140.81	37.1	142.76	139.50	28.9	3,239	0.89%
2021/06/28	12	138.71	12	139.88	139.50	0	3,167	0.00%
2021/06/25	23	138.57	2	139.00	138.00	21	3,172	0.66%
2021/06/24	26	138.50	27	138.50	138.00	-1	3,166	-0.03%
2021/06/23	29	138.93	18	139.50	139.50	11	3,175	0.35%
2021/06/22	2	137.50	2	139.00	138.50	0	3,145	0.00%
2021/06/21	3	137.67	4	136.75	138.00	-1	3,129	-0.03%
2021/06/18	8	139.31	2	140.00	139.50	6	3,124	0.19%
2021/06/17	4	138.88	5	138.90	140.00	-1	3,093	-0.03%
2021/06/16	9	134.61	60	135.65	135.50	-51	3,055	-1.67%
2021/06/15	8	135.25	4	135.75	135.50	4	3,061	0.13%
2021/06/11	51	132.44	0	0.00	133.00	51	3,049	1.67%
2021/06/10	3	135.17	1	134.00	134.00	2	3,110	0.06%
2021/06/09	3	133.99	5	133.10	134.00	-2	3,091	-0.06%
2021/06/08	21	131.33	26	132.54	132.00	-5	3,168	-0.16%
2021/06/07	5	130.00	4	130.50	130.50	1	3,316	0.03%
2021/06/04	3	129.67	3	130.67	131.00	0	3,308	0.00%
2021/06/03	15	130.00	17	130.82	131.00	-2	3,321	-0.06%
2021/06/02	11	131.00	13	130.50	130.50	-2	3,313	-0.06%
2021/06/01	10	131.50	13	132.88	133.50	-3	3,291	-0.09%
2021/05/31	1	133.00	4	134.25	132.50	-3	3,280	-0.09%
2021/05/28	0	0.00	1	131.50	131.50	-1	3,257	-0.03%
2021/05/27	2	129.49	2	128.50	129.50	0	3,243	0.00%
2021/05/26	4	129.25	2	129.75	130.50	2	3,242	0.06%
2021/05/25	3	130.83	4.1	130.61	130.50	-1.1	3,240	-0.03%
2021/05/24	1	127.00	1	127.00	127.50	0	3,215	0.00%
2021/05/21	11	130.00	15.1	132.23	127.50	-4.1	3,216	-0.13%
2021/05/20	14	123.36	0	0.00	122.00	14	3,114	0.45%
2021/05/19	13	120.54	13	122.50	123.00	0	3,105	0.00%
2021/05/18	5	121.80	6	122.58	123.00	-1	3,102	-0.03%
2021/05/17	3	118.00	0	0.00	116.50	3	3,133	0.10%
2021/05/14	13	123.88	20	125.30	121.50	-7	3,089	-0.23%
2021/05/13	14	119.00	22	120.16	120.50	-8	3,044	-0.26%
2021/05/12	17.4	121.83	12	120.79	121.50	5.4	2,978	0.18%
2021/05/11	10.2	129.20	13	129.62	129.00	-2.8	2,859	-0.10%
2021/05/10	36.1	139.12	17	140.18	136.00	19.1	2,760	0.69%
2021/05/07	15	142.27	12.1	139.48	144.00	2.9	2,510	0.12%
2021/05/06	25	131.10	49	131.33	131.00	-24	2,283	-1.05%
2021/05/05	23	132.33	2	135.75	130.50	21	2,241	0.94%
2021/05/04	12	135.08	21	135.74	136.50	-9	2,135	-0.42%
2021/05/03	25	129.08	21	132.00	128.50	4	1,962	0.20%
2021/04/29	32	134.66	3	134.50	134.50	29	1,929	1.50%
2021/04/28	1.1	133.86	0	0.00	134.00	1.1	1,914	0.06%
2021/04/27	0	0.00	2	133.50	132.50	-2	1,932	-0.10%
2021/04/26	1.1	132.00	1	132.50	132.00	0.1	1,924	0.00%
2021/04/23	1	130.50	0	0.00	131.00	1	1,924	0.05%
2021/04/22	14.2	131.16	11	128.86	128.50	3.2	1,945	0.16%
2021/04/21	0	131.00	6	132.50	132.50	-6	1,936	-0.31%
2021/04/20	1.1	131.45	8	133.00	134.00	-7	1,941	-0.36%
2021/04/19	0.1	131.50	3	131.00	131.00	-2.9	1,923	-0.15%
2021/04/16	0	0.00	5	129.70	130.00	-5	1,953	-0.26%
2021/04/15	1	128.50	1	128.50	129.00	0	2,011	0.00%
2021/04/14	2	127.50	4	127.63	128.00	-2	2,018	-0.10%
2021/04/13	1	129.00	11	130.64	129.00	-10	2,006	-0.50%
2021/04/12	6	131.00	13	130.81	130.50	-7	2,013	-0.35%
2021/04/09	5	133.90	2	132.75	132.50	3	2,009	0.15%
2021/04/08	2	135.00	7	134.29	134.50	-5	1,992	-0.25%
2021/04/07	5	131.20	2	131.00	132.00	3	1,937	0.15%
2021/04/06	7	131.00	1	130.50	130.50	6	1,924	0.31%
2021/04/01	12	130.54	2.2	130.00	130.50	9.8	1,922	0.51%
2021/03/31	2	129.50	14.9	129.66	130.00	-12.9	1,912	-0.67%
2021/03/30	1	129.50	0	0.00	129.50	1	1,935	0.05%
2021/03/29	1	129.00	1	129.50	129.00	0	1,917	0.00%
2021/03/26	0	0.00	2	129.00	128.50	-2	1,917	-0.10%
2021/03/25	18	127.36	7	127.86	127.50	11	1,914	0.57%
2021/03/24	3	127.33	2	127.50	127.00	1	1,936	0.05%
2021/03/23	2	128.25	0	0.00	128.00	2	1,954	0.10%
2021/03/22	2	128.50	3	127.67	129.00	-1	1,944	-0.05%
2021/03/19	1	128.00	3	127.33	128.00	-2	1,985	-0.10%
2021/03/18	7	127.43	8	127.63	127.00	-1	2,078	-0.05%
2021/03/17	62	127.32	127	127.37	128.00	-65	2,101	-3.09%	大賣/
2021/03/16	40	128.84	5	129.30	128.50	35	2,130	1.64%
2021/03/15	0	0.00	4	126.50	128.00	-4	2,189	-0.18%
2021/03/12	5	127.00	8	127.81	127.00	-3	2,174	-0.14%
2021/03/11	10	124.10	12	124.83	125.50	-2	2,088	-0.10%
2021/03/10	0	0.00	6	116.50	117.00	-6	1,930	-0.31%
2021/03/09	37	114.73	32	115.70	115.00	5	1,967	0.25%
2021/03/05	1	117.50	0	0.00	118.00	1	1,984	0.05%
2021/03/04	0	0.00	1	118.50	119.00	-1	2,025	-0.05%
2021/03/03	4	119.38	1	119.50	120.00	3	2,045	0.15%
2021/03/02	1	120.00	4	120.63	119.50	-3	2,056	-0.15%
2021/02/26	1	119.00	19	119.45	119.50	-18	2,098	-0.86%
2021/02/25	43	120.67	39	121.37	121.50	4	2,144	0.19%
2021/02/24	23	120.59	23	122.46	120.50	0	2,148	0.00%
2021/02/23	21	121.95	13	123.50	123.50	8	2,210	0.36%
2021/02/22	46	123.95	14	123.79	122.50	32	2,193	1.46%
2021/02/19	1	120.50	2	120.75	120.50	-1	2,132	-0.05%
2021/02/18	2	119.50	4	119.00	120.00	-2	2,132	-0.09%
2021/02/17	15	119.47	8	120.38	120.50	7	2,158	0.32%
2021/02/05	0	0.00	8	114.94	115.00	-8	2,094	-0.38%
2021/02/04	6	114.33	18	114.89	113.50	-12	2,117	-0.57%
2021/02/03	10	108.50	10	108.00	108.50	0	2,107	0.00%
2021/02/01	22	105.77	22	106.73	107.00	0	2,192	0.00%
2021/01/29	15	109.83	9	110.00	108.00	6	2,197	0.27%
2021/01/28	1	110.50	20	110.50	110.50	-19	2,227	-0.85%
2021/01/27	2	111.50	1	112.50	112.00	1	2,246	0.04%
2021/01/26	1	112.50	27	112.22	112.00	-26	2,313	-1.12%
2021/01/25	24	113.54	4	115.00	113.50	20	2,314	0.86%
2021/01/22	4	112.88	0	0.00	113.50	4	2,302	0.17%
2021/01/21	31	112.02	10	112.50	111.50	21	2,297	0.91%
2021/01/20	1	113.50	0	0.00	112.00	1	2,283	0.04%
2021/01/19	0	118.00	1	117.00	116.50	-1	2,240	-0.04%
2021/01/18	5	116.70	0	0.00	116.50	5	2,238	0.22%
2021/01/15	2	118.50	1	121.00	118.50	1	2,221	0.05%
2021/01/14	0	0.00	1	120.00	120.50	-1	2,201	-0.05%
2021/01/13	1	119.00	0	118.50	119.00	1	2,175	0.04%
2021/01/11	5	121.50	5	121.50	121.50	0	2,135	0.00%
2021/01/08	6	119.42	7	119.93	119.00	-1	2,098	-0.05%
2021/01/07	0	0.00	4	117.00	118.00	-4	2,028	-0.20%
2021/01/06	1	117.00	0	0.00	115.50	1	2,015	0.05%
2021/01/05	2	119.00	4	119.13	118.50	-2	1,996	-0.10%
2021/01/04	2	118.50	8	118.06	118.50	-6	1,974	-0.30%
2020/12/31	1	116.00	5	116.20	116.50	-4	1,957	-0.20%
2020/12/30	2	116.00	2	116.00	116.00	0	1,944	0.00%
2020/12/29	2	115.50	2	115.75	115.00	0	1,940	0.00%
2020/12/28	3	114.50	1	115.00	114.50	2	1,933	0.10%
2020/12/25	1	116.00	4	115.50	115.50	-3	1,928	-0.16%
2020/12/24	5	116.90	8	116.75	115.50	-3	1,946	-0.15%
2020/12/23	2	113.00	2	113.75	113.50	0	1,906	0.00%
2020/12/22	4	113.38	1	114.50	112.50	3	1,918	0.16%
2020/12/21	12	112.58	13	113.04	113.50	-1	1,918	-0.05%
2020/12/18	8	115.38	6	114.83	115.00	2	1,908	0.10%
2020/12/17	25	116.34	53	115.95	117.00	-28	1,885	-1.49%
2020/12/16	0	0.00	15	117.97	118.00	-15	1,872	-0.80%
2020/12/15	4	118.00	1	118.00	116.50	3	1,859	0.16%
2020/12/14	14	122.79	13.1	123.27	122.00	0.9	1,818	0.05%
2020/12/11	2	118.25	4	119.50	119.00	-2	1,704	-0.12%
2020/12/10	4	118.63	1	120.50	118.50	3	1,658	0.18%
2020/12/09	17	121.94	10	120.45	121.00	7	1,604	0.44%
2020/12/08	1	116.00	0.1	115.50	115.50	0.9	1,471	0.06%
2020/12/07	4	115.13	22	114.80	114.50	-18	1,464	-1.23%
2020/12/04	0	0.00	1	116.50	116.50	-1	1,453	-0.07%
2020/12/03	3	117.00	4	117.13	116.50	-1	1,465	-0.07%
2020/12/02	11	115.95	1	116.50	115.50	10	1,440	0.69%
2020/12/01	3	117.17	1	118.00	117.50	2	1,430	0.14%
2020/11/30	15	117.47	6	117.33	116.50	9	1,424	0.63%
2020/11/27	2	115.25	2	115.00	115.50	0	1,398	0.00%
2020/11/26	6	114.00	12	113.67	114.50	-6	1,403	-0.43%
2020/11/25	9	114.50	6	114.83	114.00	3	1,397	0.21%
2020/11/24	2	114.50	14	113.96	114.50	-12	1,356	-0.88%
2020/11/23	6	112.67	40	111.78	112.00	-34	1,314	-2.59%
2020/11/20	17	112.68	7	113.14	112.00	10	1,299	0.77%
2020/11/19	7	111.00	5	110.80	111.00	2	1,225	0.16%
2020/11/18	0	0.00	1	110.00	109.50	-1	1,214	-0.08%
2020/11/17	3	109.67	9	111.11	109.50	-6	1,218	-0.49%
2020/11/16	9	112.06	11	111.73	110.50	-2	1,252	-0.16%
2020/11/13	46	109.33	0	0.00	111.00	46	1,221	3.77%
2020/11/12	8	111.00	100	111.51	111.00	-92	1,204	-7.64%
2020/11/11	3	109.67	11	109.91	110.50	-8	1,168	-0.68%
2020/11/10	16	107.16	19	108.05	108.00	-3	1,122	-0.27%
2020/11/09	72	106.51	15	106.97	106.50	57	1,060	5.37%
2020/11/06	50	106.87	9	107.50	107.00	41	1,048	3.91%
2020/11/05	3	106.83	5	106.50	107.00	-2	1,038	-0.19%
2020/11/04	8	105.31	1	105.50	105.50	7	1,024	0.68%
2020/11/03	7	104.21	14	104.39	104.50	-7	1,026	-0.68%
2020/11/02	2	99.60	1	100.00	99.60	1	998	0.10%
2020/10/30	1	101.50	3	101.17	100.50	-2	1,018	-0.20%
2020/10/29	2	98.90	2	99.85	100.50	0	1,018	0.00%
2020/10/28	2	100.75	3	101.00	100.50	-1	1,035	-0.10%
2020/10/27	1	101.50	0	0.00	101.50	1	1,040	0.10%
2020/10/26	2	102.50	1	102.50	102.50	1	1,049	0.10%
2020/10/23	1	101.50	1	102.50	101.50	0	1,064	0.00%
2020/10/22	3	101.67	1	101.50	101.50	2	1,107	0.18%
2020/10/21	1	102.00	2	102.50	102.50	-1	1,121	-0.09%
2020/10/19	1	103.00	0	0.00	102.50	1	1,171	0.09%
2020/10/16	1	102.50	2	103.00	102.00	-1	1,193	-0.08%
2020/10/15	0	0.00	1	101.50	101.50	-1	1,214	-0.08%
2020/10/14	0	0.00	1	102.00	102.50	-1	1,268	-0.08%
2020/10/13	1	102.50	1	103.00	102.50	0	1,298	0.00%
2020/10/08	1	103.50	0	0.00	103.00	1	1,424	0.07%
2020/10/07	3	102.00	0	0.00	102.00	3	1,446	0.21%
2020/10/06	1	102.50	0	0.00	102.50	1	1,489	0.07%
2020/09/29	4	103.00	5	102.00	101.00	-1	1,697	-0.06%
2020/09/28	0	0.00	2	99.30	99.50	-2	1,762	-0.11%
2020/09/25	4	98.83	5	98.54	97.20	-1	1,805	-0.06%
2020/09/24	1	99.90	0	0.00	99.70	1	1,811	0.06%
2020/09/23	2	101.00	2	101.50	101.50	0	1,837	0.00%
2020/09/22	2	101.25	3	101.50	102.00	-1	1,852	-0.05%
2020/09/21	1	102.50	1	103.50	102.50	0	1,881	0.00%
2020/09/18	3	105.33	0	0.00	105.00	3	1,892	0.16%
2020/09/17	1	105.50	29	106.14	106.00	-28	1,904	-1.47%
2020/09/15	1	104.50	1	104.50	104.50	0	1,929	0.00%
2020/09/14	1	105.50	1	105.00	105.00	0	1,966	0.00%
2020/09/11	2	103.50	2	103.50	103.50	0	1,998	0.00%
2020/09/09	28	103.68	5	104.70	105.50	23	2,039	1.13%
2020/09/08	13	105.23	2	105.75	105.50	11	2,054	0.54%
2020/09/07	1	103.50	4	103.38	103.00	-3	2,078	-0.14%
2020/09/04	2	104.75	1	105.50	105.00	1	2,116	0.05%
2020/09/02	1	107.50	1	107.50	107.00	0	2,154	0.00%
2020/09/01	0	0.00	1	106.50	108.50	-1	2,202	-0.05%
2020/08/31	1	106.50	5	104.00	104.00	-4	2,248	-0.18%
2020/08/28	2	106.50	1	107.00	106.50	1	2,394	0.04%
2020/08/27	6	109.00	2	108.50	108.50	4	2,422	0.17%
2020/08/26	0	0.00	1	105.50	107.00	-1	2,440	-0.04%
2020/08/24	0	0.00	1	102.50	102.50	-1	2,499	-0.04%
2020/08/21	0	0.00	2	101.25	102.50	-2	2,512	-0.08%
2020/08/20	4	98.73	5	98.94	99.30	-1	2,520	-0.04%
2020/08/19	3	108.17	0	0.00	105.50	3	2,503	0.12%
2020/08/18	5	109.50	0	0.00	108.00	5	2,540	0.20%
2020/08/17	2	109.00	0	0.00	109.00	2	2,583	0.08%
2020/08/10	1.2	110.00	5	109.50	109.00	-3.8	2,849	-0.13%
2020/08/07	0	0.00	1	113.50	113.00	-1	2,885	-0.03%
2020/08/06	6.3	113.44	2	113.00	113.00	4.3	2,949	0.15%
2020/08/05	0.5	114.50	8	111.38	112.00	-7.5	2,955	-0.25%
2020/08/04	1	109.00	0	0.00	110.00	1	2,986	0.03%
2020/08/03	1	109.00	1	109.00	109.50	0	3,097	0.00%
2020/07/31	1	108.00	4	108.00	108.00	-3	3,227	-0.09%
2020/07/30	1	106.50	0	0.00	107.00	1	3,398	0.03%
2020/07/29	3	106.50	6	106.83	106.50	-3	3,786	-0.08%
2020/07/27	6	109.50	4	108.00	110.00	2	3,889	0.05%
2020/07/24	9	110.56	4	110.50	108.50	5	3,966	0.13%
2020/07/23	2	112.50	0	0.00	111.50	2	4,119	0.05%
2020/07/22	6	112.83	8	112.19	113.50	-2	4,246	-0.05%
2020/07/21	4	111.25	14	111.25	111.00	-10	4,340	-0.23%
2020/07/20	5	110.70	4	110.88	109.50	1	4,508	0.02%
2020/07/17	1	116.00	4	115.63	114.00	-3	4,562	-0.07%
2020/07/16	9	116.50	17	119.79	116.00	-8	4,633	-0.17%
2020/07/15	0	0.00	2	128.25	128.00	-2	4,694	-0.04%
2020/07/14	14	129.43	0	0.00	128.00	14	4,762	0.29%
2020/07/13	22	129.07	0	0.00	129.50	22	4,833	0.46%
2020/07/10	2	129.25	5	129.20	127.50	-3	4,977	-0.06%
2020/07/09	8	130.44	10	130.60	130.00	-2	4,935	-0.04%
2020/07/08	0	0.00	14	129.04	129.50	-14	4,906	-0.29%
2020/07/07	17	128.97	7	129.64	131.00	10	4,893	0.20%
2020/07/06	2	128.25	8	127.94	128.50	-6	4,889	-0.12%
2020/07/03	0	0.00	1	126.00	126.00	-1	4,954	-0.02%
2020/07/02	3	125.50	3	126.50	127.00	0	4,983	0.00%
2020/07/01	0	0.00	2	123.00	124.00	-2	4,967	-0.04%
2020/06/30	2	120.25	250	120.85	121.00	-248	4,954	-5.01%	大賣/鉅額交易
2020/06/29	1	124.50	0	0.00	123.50	1	4,936	0.02%
2020/06/24	3	126.00	2	127.00	125.50	1	4,931	0.02%
2020/06/23	3	126.00	4	126.50	125.50	-1	4,961	-0.02%
2020/06/22	4	125.00	1	125.00	125.50	3	4,980	0.06%
2020/06/19	1	125.00	2	126.75	125.00	-1	5,028	-0.02%
2020/06/18	11	125.45	3	125.33	126.00	8	5,052	0.16%
2020/06/17	0	0.00	6	123.33	123.00	-6	5,042	-0.12%
2020/06/16	18	121.64	4	121.75	123.00	14	5,079	0.28%
2020/06/15	0	0.00	3	119.67	119.00	-3	5,161	-0.06%
2020/06/12	6	116.75	1	118.00	119.00	5	5,192	0.10%
2020/06/11	9	120.67	4	120.50	120.00	5	5,230	0.10%
2020/06/10	4	123.25	11	123.82	123.00	-7	5,267	-0.13%
2020/06/09	1	123.50	60	123.84	123.00	-59	5,420	-1.09%
2020/06/08	4	125.00	163	124.97	123.50	-159	5,615	-2.83%	大賣/鉅額交易
2020/06/05	5	128.20	19	127.26	127.00	-14	5,580	-0.25%
2020/06/04	10	129.80	29	129.66	130.00	-19	5,546	-0.34%
2020/06/03	21	124.05	1	125.00	125.00	20	5,437	0.37%
2020/06/02	17	124.24	1	126.00	124.00	16	5,415	0.30%
2020/06/01	3	126.00	0	0.00	126.50	3	5,399	0.06%
2020/05/27	0	0.00	1	124.00	123.00	-1	5,480	-0.02%
2020/05/25	101	123.99	1	121.00	124.50	100	5,722	1.75%	大買/
2020/05/22	104	123.97	4	123.75	122.50	100	5,773	1.73%	大買/
2020/05/21	5	126.50	5	125.20	127.00	0	5,817	0.00%
2020/05/20	6	126.33	4	126.75	124.50	2	5,949	0.03%
2020/05/18	3	124.00	1	125.00	123.00	2	5,968	0.03%
2020/05/15	3	127.17	1	128.00	127.50	2	6,058	0.03%
2020/05/14	8	127.44	6	126.67	125.50	2	6,022	0.03%
2020/05/13	13	130.15	3	129.67	128.50	10	6,026	0.17%
2020/05/12	2	127.00	4	128.25	129.00	-2	6,044	-0.03%
2020/05/11	19	130.05	0	0.00	129.00	19	6,086	0.31%
2020/05/08	8	127.38	7	127.86	129.00	1	6,185	0.02%
2020/05/07	5	130.60	2	131.50	129.50	3	6,140	0.05%
2020/05/06	5	135.10	3	134.67	134.50	2	6,170	0.03%
2020/05/05	54	133.34	66	137.11	135.50	-12	6,049	-0.20%
2020/05/04	7	124.93	8	123.81	126.00	-1	5,763	-0.02%
2020/04/30	17	124.82	49	126.23	124.50	-32	5,832	-0.55%
2020/04/29	47	124.09	19	124.13	125.00	28	5,810	0.48%
2020/04/28	14	121.57	34	120.38	122.00	-20	5,756	-0.35%
2020/04/27	21	118.40	31	118.39	118.00	-10	5,636	-0.18%
2020/04/24	8	115.31	8	116.69	117.00	0	5,511	0.00%
2020/04/23	47	115.33	32	114.61	114.00	15	5,458	0.27%
2020/04/22	27	110.09	25	109.76	111.00	2	5,341	0.04%
2020/04/21	28	111.04	72	108.19	107.50	-44	5,295	-0.83%
2020/04/20	9	109.39	5	109.80	111.00	4	5,310	0.08%
2020/04/17	6	106.00	49	108.38	107.00	-43	5,207	-0.83%
2020/04/16	12	104.58	10	105.50	105.50	2	5,126	0.04%
2020/04/15	105	106.16	14	105.07	104.00	91	5,103	1.78%	大買/
2020/04/14	3	100.83	22	100.75	100.50	-19	5,032	-0.38%
2020/04/13	0	0.00	5	99.18	98.80	-5	5,177	-0.10%
2020/04/10	2	99.30	3	99.30	98.80	-1	5,266	-0.02%
2020/04/09	29	99.14	16	102.41	97.30	13	5,625	0.23%
2020/04/08	39	96.50	29	96.97	100.50	10	5,659	0.18%
2020/04/07	1	93.60	2	93.30	93.10	-1	5,745	-0.02%
2020/04/06	0	0.00	6	90.70	90.70	-6	6,047	-0.10%
2020/03/31	0	0.00	2	89.70	89.20	-2	6,377	-0.03%
2020/03/30	0	0.00	4.8	87.29	88.90	-4.8	6,591	-0.07%
2020/03/27	250	90.00	1	92.00	88.00	249	6,782	3.67%	大買/鉅額交易
2020/03/26	5	88.18	10	87.70	88.90	-5	6,752	-0.07%
2020/03/25	3	88.17	4	87.65	88.50	-1	6,795	-0.01%
2020/03/24	12	85.12	0	0.00	83.80	12	6,735	0.18%
2020/03/23	1	81.00	0	0.00	80.30	1	6,682	0.01%
2020/03/20	1	82.20	5	81.24	82.80	-4	6,666	-0.06%
2020/03/19	6	77.53	13	77.92	75.30	-7	6,611	-0.11%
2020/03/18	1	87.80	0	0.00	83.50	1	6,518	0.02%
2020/03/17	10	88.90	2	86.20	87.10	8	6,471	0.12%
2020/03/16	1.1	92.32	1	93.60	88.50	0.1	6,396	0.00%
2020/03/13	12	90.73	28	89.94	94.80	-16	6,315	-0.25%
2020/03/12	12	95.58	21	95.14	95.80	-9	6,149	-0.15%
2020/03/11	45	97.38	32	95.32	94.10	13	5,940	0.22%
2020/03/10	4	94.88	2	94.60	97.80	2	5,927	0.03%
2020/03/09	7	97.54	9	96.82	96.00	-2	5,953	-0.03%
2020/03/06	5	100.10	0	102.00	100.50	5	6,000	0.08%
2020/03/05	4	102.75	5	102.90	102.50	-1	5,995	-0.02%
2020/03/04	5	101.00	5	100.60	101.50	0	5,985	0.00%
2020/03/03	9	103.89	16	103.47	103.00	-7	5,966	-0.12%
2020/03/02	7	99.86	8	99.68	101.00	-1	5,955	-0.02%
2020/02/27	56	105.67	58	102.14	101.00	-2	5,887	-0.03%
2020/02/26	17	113.91	27	112.00	112.00	-10	5,729	-0.17%
2020/02/25	18	117.81	8	118.06	116.50	10	5,621	0.18%
2020/02/24	4	115.88	25	115.20	118.50	-21	5,525	-0.38%
2020/02/21	15	119.03	19	119.97	118.00	-4	5,439	-0.07%
2020/02/20	1	117.50	8	117.50	118.00	-7	5,267	-0.13%
2020/02/19	9	116.06	5	116.10	117.00	4	5,212	0.08%
2020/02/18	41	118.26	21	117.00	115.50	20	5,152	0.39%
2020/02/17	1	114.50	13	114.62	115.00	-12	5,012	-0.24%
2020/02/14	11	115.00	9	115.33	115.00	2	5,014	0.04%
2020/02/13	17	115.00	29	115.14	114.00	-12	4,961	-0.24%
2020/02/12	30	113.02	33	113.44	115.00	-3	4,876	-0.06%
2020/02/11	22	113.98	10	114.00	112.50	12	4,811	0.25%
2020/02/10	5	107.00	5	107.00	108.50	0	4,680	0.00%
2020/02/07	14	108.61	10	108.10	108.50	4	4,681	0.09%
2020/02/06	3	106.50	16	106.72	106.50	-13	4,508	-0.29%
2020/02/05	9	106.61	10	106.60	104.00	-1	4,461	-0.02%
2020/02/04	3	104.00	8	102.41	107.50	-5	4,400	-0.11%
2020/02/03	9	93.43	2	96.70	97.90	7	4,298	0.16%
2020/01/31	7	98.36	23	98.26	99.30	-16	4,264	-0.38%
2020/01/30	7	98.76	5	99.22	97.70	2	4,239	0.05%
2020/01/20	1	108.50	2	108.50	108.50	-1	4,197	-0.02%
2020/01/17	6	109.58	1	109.00	108.50	5	4,205	0.12%
2020/01/16	10	110.45	4	110.00	111.50	6	4,262	0.14%
2020/01/15	2	109.00	5	108.60	108.00	-3	4,198	-0.07%
2020/01/14	4	110.25	5.7	110.30	111.00	-1.7	4,149	-0.04%
2020/01/13	0	0.00	10	106.00	106.00	-10	4,060	-0.25%
2020/01/10	0	0.00	1	107.00	107.00	-1	4,057	-0.02%
2020/01/09	17	107.74	4	107.00	107.50	13	4,040	0.32%
2020/01/08	8	108.06	8	107.19	106.50	0	4,011	0.00%
2020/01/07	14	109.68	11	110.18	110.00	3	3,986	0.08%
2020/01/06	18	116.03	5	115.40	115.00	13	3,822	0.34%
2020/01/03	53	122.10	52	120.50	119.00	1	3,775	0.03%
2020/01/02	13	118.19	22	118.55	117.50	-9	3,449	-0.26%
2019/12/31	4	117.88	10	117.45	116.00	-6	3,384	-0.18%
2019/12/30	43	118.51	51	118.57	118.00	-8	3,351	-0.24%
2019/12/27	30	110.75	6	112.58	114.50	24	3,074	0.78%
2019/12/26	9	108.78	26	107.40	106.00	-17	3,145	-0.54%
2019/12/25	25	106.90	28	107.21	109.00	-3	3,218	-0.09%
2019/12/24	30	104.85	14	104.25	105.00	16	3,000	0.53%
2019/12/23	2	99.70	0	0.00	99.40	2	2,828	0.07%
2019/12/20	8	101.88	10	101.25	100.00	-2	2,811	-0.07%
2019/12/19	4	99.85	0	0.00	99.30	4	2,725	0.15%
2019/12/18	0	0.00	1	99.00	98.60	-1	2,721	-0.04%
2019/12/17	0	0.00	1	99.90	99.40	-1	2,715	-0.04%
2019/12/16	2	99.15	3	98.63	99.60	-1	2,704	-0.04%
2019/12/13	5	99.08	4	98.00	98.00	1	2,698	0.04%
2019/12/12	0	0.00	1	99.80	99.30	-1	2,689	-0.04%
2019/12/11	1	100.00	16	100.00	100.00	-15	2,678	-0.56%
2019/12/10	1	100.50	7	100.50	99.90	-6	2,669	-0.22%
2019/12/09	5	101.40	3	101.00	100.50	2	2,659	0.08%
2019/12/06	7	100.83	0	0.00	100.50	7	2,644	0.26%
2019/12/05	3	102.33	0	0.00	100.50	3	2,634	0.11%
2019/12/04	8	101.94	10	102.30	101.50	-2	2,615	-0.08%
2019/12/03	2	100.65	6	102.25	102.50	-4	2,553	-0.16%
2019/12/02	1	98.50	0	0.00	99.40	1	2,460	0.04%
2019/11/29	4	99.83	4	98.88	98.50	0	2,456	0.00%
2019/11/28	11	100.73	7	100.11	99.70	4	2,472	0.16%
2019/11/27	5	101.00	4	100.33	101.50	1	2,538	0.04%
2019/11/26	3	99.63	4	100.00	99.10	-1	2,505	-0.04%
2019/11/25	3	98.47	10	97.77	98.40	-7	2,496	-0.28%
2019/11/22	3	96.20	3	95.60	95.60	0	2,473	0.00%
2019/11/21	2	95.70	1	95.00	96.20	1	2,473	0.04%
2019/11/20	0	0.00	1	97.10	96.90	-1	2,463	-0.04%
2019/11/19	3	97.80	2	97.95	97.80	1	2,460	0.04%
2019/11/18	1	97.50	1	97.50	97.50	0	2,463	0.00%
2019/11/15	4	97.95	0	0.00	97.60	4	2,470	0.16%
2019/11/14	3	98.20	3	97.77	98.20	0	2,470	0.00%
2019/11/13	2	100.25	2	101.00	98.70	0	2,459	0.00%
2019/11/12	1	98.00	2	97.45	98.50	-1	2,420	-0.04%
2019/11/11	2	97.30	3	97.53	97.10	-1	2,419	-0.04%
2019/11/08	5	100.90	3	100.50	100.00	2	2,397	0.08%
2019/11/07	11	100.09	0	0.00	98.80	11	2,376	0.46%
2019/11/06	10	101.28	11	102.73	102.00	-1	2,359	-0.04%
2019/11/05	3	100.10	5	99.96	100.00	-2	2,306	-0.09%
2019/11/04	0	0.00	1	101.00	100.00	-1	2,312	-0.04%
2019/11/01	3	99.43	6.1	98.86	99.90	-3.1	2,327	-0.13%
2019/10/31	4	103.50	3	101.00	101.00	1	2,291	0.04%
2019/10/30	2	103.50	1	103.00	103.50	1	2,270	0.04%
2019/10/28	1	103.50	2	103.50	103.00	-1	2,228	-0.04%
2019/10/25	1	104.00	2	105.50	104.00	-1	2,212	-0.05%
2019/10/24	36	106.94	31	105.60	105.00	5	2,184	0.23%
2019/10/23	0	0.00	2	102.50	103.00	-2	2,068	-0.10%
2019/10/22	0	0.00	1	101.50	101.50	-1	2,060	-0.05%
2019/10/21	10	103.00	2	104.50	102.50	8	2,058	0.39%
2019/10/18	2	102.25	0	0.00	102.00	2	2,046	0.10%
2019/10/17	10	101.60	2	101.25	102.50	8	2,019	0.40%
2019/10/16	4	102.75	4	102.00	100.50	0	2,009	0.00%
2019/10/15	11	105.32	10	105.35	104.00	1	1,970	0.05%
2019/10/14	2	103.75	14	104.79	104.50	-12	1,889	-0.63%
2019/10/09	3	104.50	3	105.50	103.00	0	1,857	0.00%
2019/10/08	8	105.19	4	104.63	105.00	4	1,794	0.22%
2019/10/07	15	103.87	0	0.00	103.00	15	1,766	0.85%
2019/10/04	16	105.00	14.4	106.00	103.50	1.6	1,755	0.09%
2019/10/03	7	102.64	8	102.63	104.00	-1	1,611	-0.06%
2019/10/02	83	102.74	71	102.38	102.50	12	1,552	0.77%
2019/10/01	6	98.65	18	98.10	100.00	-12	1,269	-0.95%
2019/09/27	10	91.42	0	0.00	91.20	10	1,112	0.90%
2019/09/26	3	92.80	0	0.00	90.70	3	1,112	0.27%
2019/09/25	0	0.00	10	89.60	89.60	-10	1,093	-0.91%
2019/09/24	0	0.00	1	90.70	90.70	-1	1,113	-0.09%
2019/09/23	0	0.00	1	90.90	91.70	-1	1,115	-0.09%
2019/09/20	0	0.00	6	90.68	91.10	-6	1,114	-0.54%
2019/09/19	1	90.30	1	90.80	90.20	0	1,118	0.00%
2019/09/11	6	88.90	1	88.80	88.80	5	1,233	0.41%
2019/09/10	1	88.60	1	88.40	88.70	0	1,249	0.00%
2019/09/09	0	0.00	2	89.00	89.10	-2	1,281	-0.16%
2019/09/05	1	90.70	52	91.88	90.70	-51	1,274	-4.00%
2019/09/04	50	90.24	0	0.00	90.30	50	1,276	3.92%
2019/09/03	1	90.00	1	90.10	89.80	0	1,287	0.00%
2019/09/02	4	91.68	2	90.85	90.60	2	1,288	0.16%
2019/08/30	4	90.63	1	92.40	91.30	3	1,271	0.24%
2019/08/29	0	0.00	5	85.80	85.60	-5	1,205	-0.41%
2019/08/28	6	86.25	19	86.01	86.30	-13	1,208	-1.08%
2019/08/27	1	83.20	0	0.00	83.20	1	1,193	0.08%
2019/08/23	1	86.10	14	86.04	85.60	-13	1,196	-1.09%
2019/08/22	0.2	86.00	0	0.00	85.30	0.2	1,205	0.02%
2019/08/21	2	85.80	6	85.73	85.50	-4	1,202	-0.33%
2019/08/19	0	0.00	1	84.00	83.90	-1	1,200	-0.08%
2019/08/16	2	82.65	1	82.70	82.80	1	1,201	0.08%
2019/08/15	2	82.50	1	83.00	82.20	1	1,199	0.08%
2019/08/14	2	86.30	1	87.30	85.00	1	1,190	0.08%
2019/08/13	1	86.00	1	86.20	85.80	0	1,185	0.00%
2019/08/12	0	0.00	2	87.35	87.00	-2	1,191	-0.17%
2019/08/08	0	0.00	12	86.34	86.30	-12	1,197	-1.00%
2019/08/07	21	86.69	5	85.68	85.00	16	1,200	1.33%
2019/08/06	12	86.23	10	88.38	88.30	2	1,198	0.17%
2019/08/05	13	91.98	10	90.32	90.00	3	1,206	0.25%
2019/08/02	6	94.20	3	93.80	93.50	3	1,216	0.25%
2019/08/01	10	95.50	7	95.91	95.90	3	1,222	0.25%
2019/07/31	3	94.10	3.4	94.74	94.70	-0.4	1,213	-0.03%
2019/07/30	3	95.10	2	96.30	94.60	1	1,216	0.08%
2019/07/29	0	0.00	7	94.94	94.70	-7	1,218	-0.57%
2019/07/26	5	95.50	6	95.42	95.50	-1	1,260	-0.08%
2019/07/25	1	94.00	6	95.33	96.00	-5	1,272	-0.39%
2019/07/24	1	95.30	0	0.00	94.40	1	1,301	0.08%
2019/07/23	2	94.85	5	94.42	94.30	-3	1,345	-0.22%
2019/07/22	4	93.65	1	93.60	93.10	3	1,350	0.22%
2019/07/19	4	95.30	0	0.00	95.00	4	1,361	0.29%
2019/07/18	3	95.17	0	0.00	95.40	3	1,375	0.22%
2019/07/17	7	97.39	0	0.00	97.10	7	1,388	0.50%
2019/07/16	1	98.60	1	98.70	98.40	0	1,399	0.00%
2019/07/15	15	98.01	6	98.25	97.50	9	1,409	0.64%
2019/07/12	0	0.00	2	99.55	99.30	-2	1,446	-0.14%
2019/07/11	13	99.72	3	100.50	99.00	10	1,491	0.67%
2019/07/10	1	108.00	5	108.00	108.00	-4	1,457	-0.27%
2019/07/09	6	107.50	0	0.00	107.00	6	1,425	0.42%
2019/07/08	2	109.25	0	0.00	109.00	2	1,416	0.14%
2019/07/05	7	109.86	3	109.67	110.00	4	1,437	0.28%
2019/07/04	6	108.67	8	109.75	109.00	-2	1,448	-0.14%
2019/07/03	17	107.09	0	0.00	107.00	17	1,465	1.16%
2019/07/02	3	106.83	6	107.00	107.50	-3	1,471	-0.20%
2019/07/01	0	0.00	3	106.50	106.50	-3	1,473	-0.20%
2019/06/26	0	0.00	1	104.50	104.50	-1	1,493	-0.07%
2019/06/25	4	105.00	1	108.00	104.00	3	1,493	0.20%
2019/06/24	0	0.00	2	105.00	106.50	-2	1,498	-0.13%
2019/06/21	2	104.50	0	0.00	105.00	2	1,525	0.13%
2019/06/20	2	105.00	6	106.00	105.00	-4	1,520	-0.26%
2019/06/19	0	0.00	1	102.00	103.00	-1	1,483	-0.07%
2019/06/18	1	100.00	1	101.00	100.50	0	1,480	0.00%
2019/06/17	7	100.83	5	101.18	102.50	2	1,486	0.13%
2019/06/14	2	98.40	0	0.00	98.00	2	1,464	0.14%
2019/06/12	1	98.70	10	98.84	98.60	-9	1,513	-0.59%
2019/06/11	6	96.97	4	97.08	97.90	2	1,517	0.13%
2019/06/10	6	94.53	12	95.16	95.20	-6	1,513	-0.40%
2019/06/05	3	96.90	2	97.55	94.30	1	1,527	0.07%
2019/06/03	5	96.42	1	95.80	95.70	4	1,619	0.25%
2019/05/29	0	0.00	1	94.50	95.40	-1	1,678	-0.06%
2019/05/28	2	93.60	10	93.82	94.00	-8	1,746	-0.46%
2019/05/27	0.2	93.80	0	0.00	93.30	0.2	1,796	0.01%
2019/05/24	5	94.80	16	95.53	93.40	-11	1,816	-0.61%
2019/05/23	9	95.72	8	95.50	95.20	1	1,889	0.05%
2019/05/22	9	97.82	8	98.70	97.60	1	1,927	0.05%
2019/05/21	3	97.30	4	98.00	97.70	-1	2,025	-0.05%
2019/05/20	1	96.10	3	96.07	96.00	-2	2,067	-0.10%
2019/05/17	9	97.16	5	96.80	96.10	4	2,158	0.19%
2019/05/16	1	98.60	13	97.68	97.60	-12	2,236	-0.54%
2019/05/15	1	98.60	1	100.50	99.80	0	2,462	0.00%
2019/05/14	22	95.20	22	95.90	97.50	0	2,677	0.00%
2019/05/13	2	98.00	1	99.90	96.60	1	2,756	0.04%
2019/05/10	10	99.69	9	100.31	99.50	1	2,750	0.04%
2019/05/09	13	101.23	7	101.14	101.00	6	2,731	0.22%
2019/05/08	0	0.00	2	102.75	103.50	-2	2,738	-0.07%
2019/05/07	1	104.00	0	0.00	103.50	1	2,780	0.04%
2019/05/06	2	104.25	4	103.50	103.00	-2	2,860	-0.07%
2019/05/03	18	106.64	12	106.58	106.50	6	2,847	0.21%
2019/05/02	1	103.00	1	104.50	105.00	0	2,816	0.00%
2019/04/30	2	102.75	2	103.25	102.50	0	2,820	0.00%
2019/04/29	12	105.08	5	105.20	104.00	7	2,820	0.25%
2019/04/26	7	111.07	11.1	109.78	110.00	-4.1	2,800	-0.15%
2019/04/25	4	110.13	5	109.50	111.50	-1	2,831	-0.04%
2019/04/24	2	112.75	9	113.61	112.50	-7	2,837	-0.25%
2019/04/23	11	113.77	2	114.25	113.50	9	2,856	0.32%
2019/04/22	1	116.00	0	0.00	116.00	1	2,855	0.04%
2019/04/19	2	116.75	3	117.17	117.00	-1	2,901	-0.03%
2019/04/18	6	118.25	2	118.75	116.00	4	2,980	0.13%
2019/04/17	16	120.13	3	119.67	119.50	13	3,145	0.41%
2019/04/12	0	0.00	10	117.00	116.50	-10	3,177	-0.31%
2019/04/11	24	119.98	19	119.53	118.00	5	3,203	0.16%
2019/04/10	1	118.50	1	118.50	119.50	0	3,184	0.00%
2019/04/09	6	118.92	11	119.09	119.50	-5	3,186	-0.16%
2019/04/08	4	116.63	2	117.75	115.50	2	3,167	0.06%
2019/04/03	0	0.00	2	117.25	116.50	-2	3,197	-0.06%
2019/04/02	3	115.33	4	116.25	115.00	-1	3,217	-0.03%
2019/04/01	14	114.64	2	114.25	114.00	12	3,231	0.37%
2019/03/29	0	0.00	2	117.00	116.00	-2	3,223	-0.06%
2019/03/28	1	115.50	0	0.00	115.50	1	3,293	0.03%
2019/03/27	3	116.67	1	115.00	117.00	2	3,343	0.06%
2019/03/26	6	116.50	4	115.75	115.00	2	3,362	0.06%
2019/03/25	1	116.00	3	116.50	116.50	-2	3,377	-0.06%
2019/03/22	4	119.63	6	120.17	119.00	-2	3,405	-0.06%
2019/03/21	2	118.00	2	118.00	119.00	0	3,459	0.00%
2019/03/20	3	118.33	2	118.75	118.00	1	3,537	0.03%
2019/03/19	5	119.70	4	119.63	118.50	1	3,568	0.03%
2019/03/18	4	120.25	2	121.25	120.00	2	3,635	0.06%
2019/03/15	3	121.50	6	122.42	120.50	-3	3,734	-0.08%
2019/03/14	1	120.50	11	121.05	120.00	-10	3,777	-0.26%
2019/03/13	1	119.00	3	119.67	120.00	-2	3,910	-0.05%
2019/03/12	3	119.50	3	119.83	118.50	0	3,985	0.00%
2019/03/11	3	119.67	5	119.10	119.50	-2	4,131	-0.05%
2019/03/08	1	115.50	2	117.25	120.00	-1	4,265	-0.02%
2019/03/07	23	120.37	27	118.81	118.00	-4	4,309	-0.09%
2019/03/06	3	122.67	15	124.47	123.00	-12	4,355	-0.28%
2019/03/05	3	122.17	0	0.00	121.50	3	4,488	0.07%
2019/03/04	2	124.00	7	123.57	125.00	-5	4,543	-0.11%
2019/02/27	10	121.60	49	122.69	121.50	-39	4,566	-0.85%
2019/02/26	29	130.88	9	130.78	129.00	20	4,564	0.44%
2019/02/25	15	130.33	1	130.00	130.00	14	4,663	0.30%
2019/02/22	34	130.34	77	131.60	129.50	-43	4,788	-0.90%
2019/02/21	37	129.93	2	130.00	131.00	35	4,939	0.71%
2019/02/20	58	130.92	53	132.59	129.50	5	4,981	0.10%
2019/02/19	1	130.00	27	129.67	129.50	-26	5,061	-0.51%
2019/02/18	55	129.02	49	129.63	128.50	6	5,170	0.12%
2019/02/15	49	127.26	26	126.46	126.00	23	5,159	0.45%
2019/02/14	52	129.59	53	130.25	127.50	-1	5,178	-0.02%
2019/02/13	22	121.09	39	123.12	128.00	-17	5,029	-0.34%
2019/02/12	23	115.48	4	116.63	116.50	19	4,908	0.39%
2019/02/11	0	0.00	4	111.75	113.00	-4	4,997	-0.08%
2019/01/30	6	111.00	2	112.00	111.00	4	5,186	0.08%
2019/01/29	3	110.00	2	110.00	110.50	1	5,316	0.02%
2019/01/28	32	114.88	50	113.30	112.00	-18	5,394	-0.33%
2019/01/25	54	112.80	41	113.46	112.00	13	5,737	0.23%
2019/01/24	1	110.50	0	0.00	111.00	1	5,921	0.02%
2019/01/23	7	109.86	3	110.17	110.50	4	6,071	0.07%
2019/01/22	11	110.50	0	0.00	110.00	11	6,174	0.18%
2019/01/21	9	112.56	11	112.68	112.00	-2	6,257	-0.03%
2019/01/18	2	109.25	31	110.47	111.50	-29	6,336	-0.46%
2019/01/17	16	111.94	29	112.02	108.50	-13	6,441	-0.20%
2019/01/16	2	109.50	2	111.00	110.00	0	6,565	0.00%
2019/01/15	31	109.76	10	109.40	110.00	21	6,659	0.32%
2019/01/11	24	110.31	36	109.71	108.00	-12	6,906	-0.17%
2019/01/10	30	108.00	27.1	109.04	108.50	2.9	6,943	0.04%
2019/01/09	32	107.78	19	110.58	110.50	13	6,976	0.19%
2019/01/08	0	0.00	1	104.00	106.00	-1	6,886	-0.01%
2019/01/07	3	104.83	2	104.50	104.00	1	6,991	0.01%
2019/01/04	1	99.80	28	101.75	102.00	-27	7,139	-0.38%
2019/01/03	12	105.33	11	103.68	102.00	1	7,210	0.01%
2019/01/02	20	105.50	1	105.50	105.50	19	7,357	0.26%
2018/12/28	0.1	104.00	1	104.50	104.00	-0.9	7,575	-0.01%
2018/12/27	0	0.00	1	105.00	103.50	-1	7,759	-0.01%
2018/12/26	6	105.00	2	105.00	101.50	4	7,815	0.05%
2018/12/25	6	103.25	10	105.20	106.00	-4	7,848	-0.05%
2018/12/24	9	104.06	7	105.00	106.50	2	7,921	0.03%
2018/12/22	3	104.00	0	0.00	104.00	3	7,986	0.04%
2018/12/21	14	101.64	13	104.38	105.50	1	8,153	0.01%
2018/12/20	5	103.50	5	103.00	102.50	0	8,188	0.00%
2018/12/19	1	107.50	2	107.00	107.00	-1	8,216	-0.01%
2018/12/18	7	106.00	10	106.75	105.50	-3	8,272	-0.04%
2018/12/17	7	108.79	5	108.80	109.50	2	8,341	0.02%
2018/12/14	11	107.50	5	106.90	110.00	6	8,515	0.07%
2018/12/13	14	111.82	19	111.37	110.50	-5	8,571	-0.06%
2018/12/12	5	115.00	6	114.08	115.00	-1	8,645	-0.01%
2018/12/11	4	112.88	2	111.50	111.00	2	8,678	0.02%
2018/12/10	6	111.92	7	113.86	112.50	-1	8,785	-0.01%
2018/12/07	6	118.08	3	118.00	119.50	3	8,811	0.03%
2018/12/06	11	116.09	7	116.07	116.00	4	8,883	0.05%
2018/12/05	16	125.09	7	125.29	125.00	9	8,921	0.10%
2018/12/04	23	131.98	18	132.36	130.00	5	9,126	0.05%
2018/12/03	2	128.75	13	130.12	132.00	-11	9,220	-0.12%
2018/11/30	5	119.40	5	119.90	120.00	0	9,238	0.00%
2018/11/29	24	120.08	31	119.56	117.50	-7	9,315	-0.08%
2018/11/28	6	117.17	19	117.26	117.50	-13	9,490	-0.14%
2018/11/27	17	113.76	18	113.42	115.50	-1	9,488	-0.01%
2018/11/26	18	112.28	5	111.90	112.00	13	9,487	0.14%
2018/11/23	9	112.17	6	111.75	110.50	3	9,530	0.03%
2018/11/22	19	116.87	28	115.25	111.50	-9	9,555	-0.09%
2018/11/21	26	114.13	26	113.63	115.00	0	9,575	0.00%
2018/11/20	55	111.99	45	112.44	112.50	10	9,647	0.10%
2018/11/19	9	108.17	22	108.18	110.50	-13	9,571	-0.14%
2018/11/16	39	108.14	41	107.83	105.50	-2	9,622	-0.02%
2018/11/15	29	106.22	28	105.45	107.00	1	9,526	0.01%
2018/11/14	20	104.08	16	103.38	102.50	4	9,518	0.04%
2018/11/13	13	100.38	15	101.51	104.00	-2	9,695	-0.02%
2018/11/12	17	100.29	14	100.33	100.50	3	9,818	0.03%
2018/11/09	6	104.67	6	104.00	105.50	0	10,079	0.00%
2018/11/08	9	105.50	19	109.26	103.00	-10	10,198	-0.10%
2018/11/07	24	100.58	28	102.55	105.00	-4	10,290	-0.04%
2018/11/06	54	103.38	31	100.99	98.80	23	10,360	0.22%
2018/11/05	12	105.50	19	104.79	107.50	-7	10,517	-0.07%
2018/11/02	38	110.18	60	109.93	107.50	-22	10,717	-0.21%
2018/11/01	46	105.22	39	102.88	105.50	7	10,604	0.07%
2018/10/31	23	96.15	16	95.80	96.90	7	10,604	0.07%
2018/10/30	25	91.83	27	91.90	91.80	-2	10,661	-0.02%
2018/10/29	20	95.08	42	95.02	95.10	-22	10,967	-0.20%
2018/10/26	45	94.22	21	94.61	93.70	24	11,212	0.21%
2018/10/25	34	93.29	39	92.60	92.70	-5	11,345	-0.04%
2018/10/24	17	102.13	7	101.14	100.00	10	11,699	0.09%
2018/10/23	10	104.40	17	105.03	100.50	-7	11,718	-0.06%
2018/10/22	16	104.16	28	103.98	108.00	-12	11,745	-0.10%
2018/10/19	118	106.98	105	105.40	105.00	13	11,797	0.11%	大買/大賣/
2018/10/18	102	113.43	119	112.93	113.00	-17	11,911	-0.14%	大買/大賣/
2018/10/17	24	114.60	16	113.78	112.00	8	12,006	0.07%
2018/10/16	22	114.50	11	115.00	114.00	11	12,146	0.09%
2018/10/15	7	114.36	5	114.30	112.00	2	12,278	0.02%
2018/10/12	13	112.96	20	112.20	113.50	-7	12,395	-0.06%
2018/10/11	16	109.25	21	107.98	107.00	-5	12,495	-0.04%
2018/10/09	23	116.78	16	116.47	118.50	7	12,575	0.06%
2018/10/08	24	114.94	24.6	113.78	115.00	-0.6	12,497	0.00%
2018/10/05	87	125.04	72	120.90	117.50	15	12,406	0.12%
2018/10/04	15	131.53	5	130.70	129.50	10	12,326	0.08%
2018/10/03	48	132.60	49	129.82	129.50	-1	12,302	-0.01%
2018/10/02	19	137.66	21	135.14	133.00	-2	12,306	-0.02%
2018/10/01	31	133.85	26	134.96	135.00	5	12,350	0.04%
2018/09/28	6	133.08	13	133.58	137.00	-7	12,571	-0.06%
2018/09/27	14	134.54	4.8	135.00	132.50	9.2	12,729	0.07%
2018/09/26	8	141.94	4	141.50	140.00	4	13,067	0.03%
2018/09/25	8	142.06	8	144.06	142.00	0	13,372	0.00%
2018/09/21	30	141.42	29	142.98	143.50	1	13,579	0.01%
2018/09/20	18	140.39	13	141.58	138.00	5	13,644	0.04%
2018/09/19	9	146.11	19	146.79	140.50	-10	13,682	-0.07%
2018/09/18	53	147.09	40	145.24	144.00	13	13,959	0.09%
2018/09/17	7	153.71	2	154.25	154.00	5	13,933	0.04%
2018/09/14	7	154.07	11	153.05	156.00	-4	13,945	-0.03%
2018/09/13	5	150.20	6	153.92	149.00	-1	13,855	-0.01%
2018/09/12	13	149.73	14	149.89	149.00	-1	13,850	-0.01%
2018/09/11	20	157.40	4	158.75	154.00	16	13,880	0.12%
2018/09/10	36	157.94	41	158.37	158.00	-5	13,750	-0.04%
2018/09/07	24	157.06	12	153.67	154.50	12	13,566	0.09%
2018/09/06	25	162.40	7	162.79	161.00	18	13,386	0.13%
2018/09/05	5	168.20	2	168.25	164.00	3	13,377	0.02%
2018/09/04	31	163.61	17	163.35	170.00	14	13,395	0.10%
2018/09/03	19	167.89	9	166.83	162.00	10	13,281	0.08%
2018/08/31	3	178.17	1	179.00	179.00	2	13,267	0.02%
2018/08/30	4	179.00	5	179.20	180.00	-1	13,471	-0.01%
2018/08/29	6	177.67	6	176.92	178.50	0	13,477	0.00%
2018/08/28	19	177.97	10	179.95	174.50	9	13,558	0.07%
2018/08/27	14	174.75	22	175.07	178.00	-8	13,521	-0.06%
2018/08/24	4	169.00	2	168.25	166.50	2	13,431	0.01%
2018/08/23	12	169.29	5	170.60	167.00	7	13,452	0.05%
2018/08/22	3	174.33	7	175.93	173.00	-4	13,437	-0.03%
2018/08/21	4	176.50	4	176.63	176.00	0	13,595	0.00%
2018/08/20	15	174.27	22	174.41	177.00	-7	13,532	-0.05%
2018/08/17	15	176.57	8	177.00	170.50	7	13,356	0.05%
2018/08/16	23	176.74	41	176.94	176.50	-18	13,213	-0.14%
2018/08/15	13	165.65	21	165.10	169.00	-8	12,947	-0.06%
2018/08/14	16	166.91	17	166.24	169.00	-1	12,815	-0.01%
2018/08/13	34	166.72	32	167.98	161.00	2	12,611	0.02%
2018/08/10	9	180.94	10	179.70	178.50	-1	12,453	-0.01%
2018/08/09	25	183.84	18	183.08	183.00	7	12,213	0.06%
2018/08/08	37	190.30	41	191.83	183.00	-4	12,022	-0.03%
2018/08/07	30	192.85	59	193.07	197.50	-29	11,925	-0.24%
2018/08/06	32	186.47	31	188.10	186.00	1	11,861	0.01%
2018/08/03	91	184.87	75	185.91	183.50	16	12,250	0.13%
2018/08/02	60	189.80	29	190.79	187.50	31	12,257	0.25%
2018/08/01	16	208.91	9	210.78	205.00	7	12,278	0.06%
2018/07/31	26	205.19	25	209.20	214.50	1	12,495	0.01%
2018/07/30	12	212.75	6	212.58	204.50	6	12,307	0.05%
2018/07/27	4	225.13	6	224.92	227.00	-2	12,553	-0.02%
2018/07/26	2	214.50	14	215.86	219.00	-12	12,579	-0.10%
2018/07/25	43	211.08	78	211.68	214.00	-35	12,598	-0.28%
2018/07/24	41	203.76	7	203.64	206.00	34	12,524	0.27%
2018/07/23	20	194.28	13	195.23	195.50	7	12,673	0.06%
2018/07/20	19	199.87	14	200.29	193.00	5	12,679	0.04%
2018/07/19	24	211.71	15	213.03	210.00	9	12,646	0.07%
2018/07/18	11	219.09	19	218.18	220.00	-8	12,638	-0.06%
2018/07/17	20	222.53	10	224.30	218.00	10	12,653	0.08%
2018/07/16	4	238.88	10	243.30	234.00	-6	12,619	-0.05%
2018/07/13	15	254.17	7	253.21	248.50	8	13,032	0.06%
2018/07/12	13	241.19	4	239.38	244.50	9	13,117	0.07%
2018/07/11	5	245.90	0	0.00	243.00	5	13,256	0.04%
2018/07/10	4	252.00	2	254.00	255.00	2	13,531	0.01%
2018/07/09	6.1	263.61	4	268.88	250.00	2.1	13,606	0.02%
2018/07/06	31	259.24	16	260.66	260.00	15	13,529	0.11%
2018/07/05	24	286.38	7	283.43	267.50	17	13,383	0.13%
2018/07/04	29	284.48	39.2	287.77	297.00	-10.2	13,273	-0.08%
2018/07/03	31	277.77	36	276.56	270.00	-5	12,875	-0.04%
2018/07/02	11	258.14	16	259.28	269.50	-5	12,564	-0.04%
2018/06/29	6	246.00	8	247.44	245.00	-2	12,314	-0.02%
2018/06/28	10	242.90	5	242.90	242.50	5	12,160	0.04%
2018/06/27	13	244.65	32	244.59	243.00	-19	12,062	-0.16%
2018/06/26	7	224.29	10	220.25	229.00	-3	11,793	-0.03%
2018/06/25	1	215.00	11	215.41	217.50	-10	11,809	-0.08%
2018/06/22	1	208.50	1	209.00	209.00	0	11,867	0.00%
2018/06/21	8	210.19	14	207.82	212.50	-6	11,869	-0.05%
2018/06/20	31	199.34	6	198.67	202.00	25	11,911	0.21%
2018/06/19	5	212.60	2	213.50	211.50	3	12,063	0.02%
2018/06/15	14	214.29	13	214.54	219.00	1	12,256	0.01%
2018/06/14	6	216.92	7	218.64	213.50	-1	12,394	-0.01%
2018/06/13	15	218.73	16	226.56	220.50	-1	12,509	-0.01%
2018/06/12	21	230.14	28	230.43	230.50	-7	12,451	-0.06%
2018/06/11	8	236.81	16.1	237.69	233.50	-8.1	12,444	-0.07%
2018/06/08	31	227.42	8	228.63	227.50	23	12,782	0.18%
2018/06/07	14	231.14	8	234.88	235.00	6	12,712	0.05%
2018/06/06	0	0.00	31	211.61	219.00	-31	12,516	-0.25%
2018/06/05	14	200.75	5.7	200.90	199.50	8.3	12,530	0.07%
2018/06/04	15	214.50	5	213.70	211.00	10	12,489	0.08%
2018/06/01	6	212.75	6	211.92	215.50	0	12,690	0.00%
2018/05/31	10	219.60	7.1	228.17	209.00	2.9	12,820	0.02%
2018/05/30	18	226.39	8	226.25	227.00	10	12,765	0.08%
2018/05/29	13	238.65	41	236.73	235.00	-28	12,868	-0.22%
2018/05/28	37	239.32	28	234.38	239.50	9	12,726	0.07%
2018/05/25	2	218.25	2	217.75	218.00	0	12,743	0.00%
2018/05/24	2	207.50	2	216.75	213.50	0	12,812	0.00%
2018/05/23	9	224.61	2	227.50	217.00	7	12,899	0.05%
2018/05/22	6	243.42	6	245.75	241.00	0	12,910	0.00%
2018/05/21	3	230.67	3	235.33	236.00	0	12,909	0.00%
2018/05/18	14	214.46	9.5	221.84	218.50	4.5	12,910	0.03%
2018/05/17	10	217.00	0	0.00	216.00	10	12,864	0.08%
2018/05/16	18	250.22	5.5	256.87	240.00	12.5	12,883	0.10%
2018/05/15	30.2	252.73	29	254.28	260.00	1.2	12,860	0.01%
2018/05/14	6	231.17	14	234.11	237.00	-8	12,811	-0.06%
2018/05/11	108	208.47	100	212.82	215.50	8	12,696	0.06%	大買/
2018/05/10	31	201.71	64	202.24	207.50	-33	12,223	-0.27%
2018/05/09	22	180.18	45	183.71	189.00	-23	11,863	-0.19%
2018/05/08	82	175.87	64	174.30	172.00	18	11,595	0.16%
2018/05/07	27	171.48	26	172.44	177.00	1	11,203	0.01%
2018/05/04	3	157.00	13.7	154.89	161.00	-10.7	11,049	-0.10%
2018/05/03	6	146.25	8	146.31	146.50	-2	10,822	-0.02%
2018/05/02	6	149.83	6	149.58	149.00	0	10,714	0.00%
2018/04/30	5	145.00	6	144.58	146.00	-1	10,553	-0.01%
2018/04/27	15	149.90	15	150.33	152.00	0	10,480	0.00%
2018/04/26	17	141.26	14	143.11	144.50	3	10,326	0.03%
2018/04/25	14	141.61	13	144.85	136.00	1	10,137	0.01%
2018/04/24	9	150.22	4	151.13	146.00	5	10,056	0.05%
2018/04/23	6	160.83	9	160.28	161.00	-3	9,954	-0.03%
2018/04/20	3	154.67	6	153.17	153.50	-3	9,807	-0.03%
2018/04/19	37	154.97	35	153.93	157.50	2	9,804	0.02%
2018/04/18	7	147.43	4	148.25	152.00	3	9,500	0.03%
2018/04/17	7	145.93	12.2	146.87	141.50	-5.2	9,630	-0.05%
2018/04/16	8	149.44	129.5	145.95	150.50	-121.5	9,583	-1.27%	大賣/鉅額交易
2018/04/13	5	140.80	21	138.93	141.00	-16	9,476	-0.17%
2018/04/12	5	135.80	1	134.00	135.50	4	9,469	0.04%
2018/04/11	10	137.65	12	139.00	134.50	-2	9,632	-0.02%
2018/04/10	13	135.38	41	137.98	138.00	-28	9,750	-0.29%
2018/04/09	5.1	124.55	0	0.00	127.00	5.1	9,829	0.05%
2018/04/03	1	125.50	7	125.57	125.50	-6	9,979	-0.06%
2018/04/02	3	134.83	3	134.33	130.00	0	10,079	0.00%
2018/03/31	16	134.56	1	133.00	133.50	15	10,240	0.15%
2018/03/30	21	136.95	28	138.59	132.50	-7	10,536	-0.07%
2018/03/29	11	131.73	158	130.96	130.00	-147	10,644	-1.38%	大賣/鉅額交易
2018/03/28	12	130.54	1	131.50	130.50	11	10,745	0.10%
2018/03/27	35	130.30	35	131.33	131.50	0	11,091	0.00%
2018/03/26	9	126.28	10	125.95	125.00	-1	11,356	-0.01%
2018/03/23	18	124.64	19	125.39	125.50	-1	11,673	-0.01%
2018/03/22	22	133.70	38	137.64	131.50	-16	12,019	-0.13%
2018/03/21	8	130.25	21	129.55	131.00	-13	12,048	-0.11%
2018/03/20	11	125.77	18	123.19	127.50	-7	11,889	-0.06%
2018/03/19	9	120.50	12	120.54	120.00	-3	11,783	-0.03%
2018/03/16	8	117.00	23.6	117.86	116.00	-15.6	11,696	-0.13%
2018/03/15	16	117.63	15	118.20	118.50	1	11,735	0.01%
2018/03/14	41	117.88	57	119.84	117.00	-16	11,774	-0.14%
2018/03/13	30	112.82	22	112.64	114.00	8	11,404	0.07%
2018/03/12	7	112.71	4	111.88	111.50	3	11,426	0.03%
2018/03/09	7	111.64	12.5	111.68	112.50	-5.5	11,443	-0.05%
2018/03/08	27	110.59	10	109.95	109.50	17	11,461	0.15%
2018/03/07	23	113.11	20	114.83	112.00	3	11,390	0.03%
2018/03/06	8	105.88	21	107.19	111.00	-13	11,307	-0.11%
2018/03/05	14	101.75	12	102.54	101.00	2	11,415	0.02%
2018/03/02	6	99.68	8	99.69	99.00	-2	11,439	-0.02%
2018/03/01	0	0.00	9	96.46	97.50	-9	11,364	-0.08%
2018/02/27	34	95.71	109	95.54	93.30	-75	11,492	-0.65%	大賣/
2018/02/26	90	93.28	13	92.89	93.20	77	11,465	0.67%
2018/02/23	14	98.61	14	99.71	94.60	0	11,493	0.00%
2018/02/22	8	95.34	7	95.47	95.30	1	11,504	0.01%
2018/02/21	7	97.57	4	99.15	97.60	3	11,606	0.03%
2018/02/12	11	98.54	4	100.68	95.00	7	11,790	0.06%
2018/02/09	2	96.45	1	95.80	101.00	1	11,909	0.01%
2018/02/08	7	101.50	1	101.50	101.50	6	11,972	0.05%
2018/02/07	0	0.00	1	106.50	105.00	-1	11,901	-0.01%
2018/02/06	1	100.50	0	0.00	101.00	1	11,836	0.01%
2018/02/05	4	109.63	4	105.25	111.50	0	11,714	0.00%
2018/02/02	3	113.50	4	113.25	110.00	-1	11,633	-0.01%
2018/02/01	1	110.00	2	109.50	109.50	-1	11,536	-0.01%
2018/01/31	3	107.33	3	107.83	112.00	0	11,483	0.00%
2018/01/30	9	108.72	3	109.67	108.00	6	11,391	0.05%
2018/01/29	4	107.50	9.1	109.15	113.50	-5.1	11,317	-0.05%
2018/01/26	23	110.76	8.7	110.44	109.00	14.3	11,175	0.13%
2018/01/25	3	122.50	7	120.86	120.00	-4	10,981	-0.04%
2018/01/24	7	120.21	0	0.00	122.00	7	10,951	0.06%
2018/01/23	15	125.63	1	121.00	120.00	14	10,898	0.13%
2018/01/22	4	125.13	8	124.06	125.00	-4	10,812	-0.04%
2018/01/19	12	119.67	25	119.30	120.50	-13	10,674	-0.12%
2018/01/18	179	120.73	21	119.88	119.50	158	10,645	1.48%	大買/鉅額交易
2018/01/17	13	115.73	12	116.00	115.50	1	10,573	0.01%
2018/01/16	20	121.48	12	121.50	119.50	8	10,450	0.08%
2018/01/15	8	119.75	2	120.50	121.00	6	10,329	0.06%
2018/01/12	12	125.92	9	127.22	124.00	3	10,230	0.03%
2018/01/11	41	123.49	45	125.17	130.00	-4	10,034	-0.04%
2018/01/10	27	126.94	28	122.84	119.50	-1	9,677	-0.01%
2018/01/09	23	122.28	24	121.71	123.00	-1	9,454	-0.01%
2018/01/08	3	121.83	2	122.00	121.50	1	9,209	0.01%
2018/01/05	15	119.03	39.7	121.01	122.00	-24.7	9,054	-0.27%
2018/01/04	7	120.57	4	120.38	118.00	3	8,831	0.03%
2018/01/03	21	119.07	33.4	121.62	123.00	-12.4	8,540	-0.15%
2018/01/02	14	105.54	13	106.96	112.00	1	8,233	0.01%