緯軟 (4953)-元大-南京券商分點個股進出

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

緯軟

(4953)

可現股當沖

股價
137.5
漲跌
▲2.0
漲幅
+1.48%
成交量
371張
產業
上櫃資訊服務類股
263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

緯軟 (4953)籌碼相關－元大-南京券商分點個股進出

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

元大-南京券商分點個股進出
元大-南京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
2024/06/07	0	0.00	2	137.50	137.50	-2	850	-0.24%
2024/06/06	1.3	135.50	0	0.00	135.50	1.3	891	0.15%
2024/05/21	1	132.00	0	0.00	132.50	1	1,331	0.08%
2024/05/16	0.2	134.50	0	0.00	134.50	0.2	1,563	0.01%
2024/05/15	1	134.50	0	0.00	134.00	1	1,589	0.06%
2024/05/14	2	134.00	0	0.00	135.00	2	1,634	0.12%
2024/05/09	2	139.75	1.1	140.94	139.50	0.9	1,650	0.06%
2024/05/03	0.1	137.50	0	0.00	137.00	0.1	1,684	0.01%
2024/04/25	0	0.00	1	135.00	134.00	-1	1,887	-0.05%
2024/04/24	0	0.00	1	136.50	136.00	-1	1,903	-0.05%
2024/04/23	1	134.50	0	0.00	134.50	1	1,925	0.05%
2024/04/19	1	133.00	0	0.00	135.00	1	1,965	0.05%
2024/04/18	0	0.00	1	136.00	141.00	-1	1,963	-0.05%
2024/04/17	0	0.00	0	136.50	137.00	0	1,961	0.00%
2024/04/16	0	0.00	1	132.50	135.00	-1	1,974	-0.05%
2024/04/15	2	137.00	0	138.00	137.00	2	1,981	0.10%
2024/04/12	1	143.00	0	0.00	142.50	1	1,954	0.05%
2024/04/09	1	147.00	0	0.00	145.50	1	1,953	0.05%
2024/04/03	0.5	144.00	0.2	143.00	143.00	0.3	1,948	0.02%
2024/03/29	0	0.00	1	144.50	143.50	-1	1,988	-0.05%
2024/03/28	1	143.00	5	142.50	143.00	-4	1,982	-0.20%
2024/03/22	0.1	150.50	0.5	151.50	150.00	-0.4	1,999	-0.02%
2024/03/21	0.3	150.00	0	0.00	151.00	0.3	1,948	0.02%
2024/03/20	5	151.00	0	152.00	150.50	5	1,941	0.26%
2024/03/19	0.5	151.54	1	152.50	152.50	-0.5	1,913	-0.03%
2024/03/18	1	152.00	1	150.00	152.00	0	1,900	0.00%
2024/03/15	1	149.50	5	148.10	150.50	-4	1,887	-0.21%
2024/03/14	1	146.50	0	0.00	147.50	1	1,889	0.05%
2024/03/13	0	0.00	0.1	146.50	146.00	-0.1	1,945	0.00%
2024/03/12	0.1	150.00	0	0.00	149.00	0.1	1,955	0.00%
2024/03/08	0	0.00	1	139.00	142.50	-1	2,058	-0.05%
2024/03/07	2	146.00	1	149.80	141.00	1	2,088	0.05%
2024/03/06	4	147.00	0	0.00	146.00	4	2,039	0.20%
2024/03/04	2	146.50	5	145.50	145.50	-3	2,015	-0.15%
2024/03/01	0	146.50	0	0.00	145.50	0	2,006	0.00%
2024/02/27	5	143.50	0	0.00	144.00	5	2,015	0.25%
2024/02/26	12	148.75	7	147.50	147.50	5	2,026	0.25%
2024/02/23	1	153.00	8	156.75	152.00	-7	2,040	-0.34%
2024/02/22	1	152.00	0.2	150.00	150.00	0.8	1,964	0.04%
2024/02/21	4	148.75	0.1	149.00	148.00	3.9	1,908	0.20%
2024/02/20	3	154.49	5.1	147.94	149.50	-2.1	1,848	-0.11%
2024/02/19	0	0.00	1	141.00	140.50	-1	1,690	-0.06%
2024/02/16	0	0.00	15	142.50	142.00	-15	1,695	-0.88%
2024/02/15	0	0.00	2.2	141.14	142.00	-2.2	1,681	-0.13%
2024/02/05	0	0.00	0.3	136.00	135.00	-0.3	1,649	-0.02%
2024/02/01	1	134.00	0	0.00	134.00	1	1,679	0.06%
2024/01/30	0	0.00	2.1	139.59	140.50	-2.1	1,705	-0.12%
2024/01/23	0.2	139.00	1	141.50	138.50	-0.8	1,689	-0.05%
2024/01/19	14.6	142.60	3	141.17	141.50	11.6	1,599	0.73%
2024/01/18	0	136.50	20	134.50	136.50	-20	1,507	-1.32%
2024/01/17	1	137.50	4	137.00	136.50	-3	1,495	-0.20%
2024/01/16	2	136.25	13	136.38	135.50	-11	1,479	-0.74%
2024/01/15	0	0.00	1	132.50	132.00	-1	1,446	-0.07%
2024/01/12	1	130.50	0	0.00	130.50	1	1,445	0.07%
2024/01/10	0	0.00	20	136.00	132.00	-20	1,450	-1.38%
2023/12/28	4.3	131.12	2.5	131.70	130.50	1.8	1,545	0.12%
2023/12/27	1	139.50	0	0.00	136.50	1	1,531	0.07%
2023/12/25	1	136.00	0	0.00	136.00	1	1,564	0.06%
2023/12/22	0	0.00	6	137.08	136.00	-6	1,568	-0.38%
2023/12/20	0	0.00	1	139.00	137.50	-1	1,557	-0.06%
2023/12/19	9	139.39	0	0.00	139.50	9	1,544	0.58%
2023/12/18	0	0.00	0	137.00	137.00	0	1,519	0.00%
2023/12/15	3	136.18	0	0.00	135.00	3	1,524	0.20%
2023/12/14	2	138.25	1	138.50	138.00	1	1,516	0.07%
2023/12/13	0	139.00	0	0.00	138.00	0	1,507	0.00%
2023/12/11	9	138.39	3	137.50	137.50	6	1,528	0.39%
2023/12/08	20	142.25	5	144.80	142.50	15	1,534	0.98%
2023/12/07	3	137.17	1	138.50	138.50	2	1,477	0.14%
2023/12/06	6	136.58	21	134.81	135.50	-15	1,478	-1.01%
2023/12/05	6	133.50	2	135.00	135.50	4	1,469	0.27%
2023/12/04	52.2	130.94	2	129.50	132.50	50.2	1,423	3.53%
2023/12/01	3	127.33	0	0.00	127.50	3	1,365	0.22%
2023/11/30	2	127.50	0	0.00	127.00	2	1,360	0.15%
2023/11/29	0	0.00	1	126.00	126.50	-1	1,359	-0.07%
2023/11/24	0	0.00	2.1	127.50	127.50	-2.1	1,340	-0.15%
2023/11/22	13	128.69	0.4	129.00	129.00	12.6	1,296	0.97%
2023/11/21	0	0.00	1	122.50	122.50	-1	1,259	-0.08%
2023/11/20	0	0.00	1	122.50	121.50	-1	1,267	-0.08%
2023/11/15	1	121.00	0	0.00	120.50	1	1,303	0.08%
2023/11/14	0	0.00	1	120.50	120.50	-1	1,380	-0.07%
2023/11/13	1	121.50	1	122.00	121.00	0	1,429	0.00%
2023/11/10	1	120.50	0	0.00	121.00	1	1,436	0.07%
2023/11/09	1	122.50	2	123.75	122.00	-1	1,460	-0.07%
2023/11/08	7.3	121.06	2	121.75	121.50	5.3	1,460	0.36%
2023/10/31	0	0.00	1	116.00	108.50	-1	1,715	-0.06%
2023/10/30	1	115.00	0	0.00	115.00	1	1,771	0.06%
2023/10/24	0	117.00	2	118.00	117.50	-2	2,246	-0.09%
2023/10/23	0	0.00	1	115.00	114.50	-1	2,496	-0.04%
2023/10/20	2	114.75	1	115.50	115.00	1	2,784	0.04%
2023/10/19	0	0.00	2	117.00	116.00	-2	2,977	-0.07%
2023/10/18	6	115.25	0	0.00	114.50	6	3,306	0.18%
2023/10/17	0	0.00	1.3	118.34	117.00	-1.3	3,473	-0.04%
2023/10/16	2	120.50	2	119.75	118.00	0	3,491	0.00%
2023/10/13	2	123.00	4	122.88	122.00	-2	3,540	-0.06%
2023/10/12	0	0.00	1	123.50	124.00	-1	3,556	-0.03%
2023/10/11	4	123.63	0	0.00	120.50	4	3,617	0.11%
2023/10/06	8.1	124.44	8	125.50	124.50	0.1	3,738	0.00%
2023/10/05	0	0.00	0.4	120.50	119.50	-0.4	3,774	-0.01%
2023/10/03	2	123.75	3	122.67	122.00	-1	3,803	-0.03%
2023/10/02	0.3	123.50	0	0.00	123.50	0.3	3,794	0.01%
2023/09/28	0.1	117.50	0	0.00	117.50	0.1	3,759	0.00%
2023/09/19	2	119.50	2	120.00	117.50	0	3,759	0.00%
2023/09/14	1	124.00	1	123.00	123.50	0	3,729	0.00%
2023/09/13	0.1	122.00	0	0.00	122.00	0.1	3,690	0.00%
2023/09/12	6	119.17	7	121.36	122.50	-1	3,666	-0.03%
2023/09/08	1	121.00	0	0.00	121.50	1	3,597	0.03%
2023/09/05	2	116.50	0	0.00	117.00	2	3,508	0.06%
2023/09/04	1	116.00	0	0.00	116.50	1	3,529	0.03%
2023/08/18	0.1	117.50	0.2	116.50	118.00	-0.1	3,610	0.00%
2023/08/17	1	127.50	1	128.00	127.50	0	3,536	0.00%
2023/08/16	0	0.00	0.5	123.50	123.00	-0.5	3,477	-0.01%
2023/08/14	0	0.00	1	122.50	122.00	-1	3,479	-0.03%
2023/08/10	0	0.00	1	128.55	128.50	-1	3,448	-0.03%
2023/08/09	1	134.50	0	137.50	133.50	1	3,423	0.03%
2023/08/08	3.1	139.63	5	140.90	138.50	-1.9	3,406	-0.06%
2023/08/07	4	145.00	1	146.50	144.00	3	3,369	0.09%
2023/08/02	0.2	140.00	0	0.00	142.00	0.2	3,260	0.00%
2023/08/01	0.1	151.00	2.8	152.96	150.50	-2.7	3,211	-0.08%
2023/07/31	8	169.68	5.6	164.74	157.00	2.5	3,177	0.08%
2023/07/28	1	166.50	2	166.00	167.00	-1	3,175	-0.03%
2023/07/27	2.1	170.35	1	165.00	166.00	1.1	3,134	0.03%
2023/07/26	17.3	167.80	16	168.78	168.00	1.3	3,010	0.04%
2023/07/25	9.2	163.74	10	163.95	162.00	-0.8	2,787	-0.03%
2023/07/24	1	151.00	2	151.00	155.00	-1	2,514	-0.04%
2023/07/21	13	140.50	9.1	138.09	141.00	3.9	2,342	0.17%
2023/07/20	0	137.50	11	133.14	138.50	-11	2,030	-0.54%
2023/07/19	2.3	129.06	1	127.50	126.00	1.3	1,871	0.07%
2023/07/18	3.1	130.34	2	129.25	127.00	1.1	1,893	0.06%
2023/07/17	3	126.00	0	0.00	127.50	3	1,907	0.16%
2023/07/14	3	126.33	3	130.83	126.00	0	1,960	0.00%
2023/07/13	3.5	126.64	11	126.95	126.50	-7.5	1,928	-0.39%
2023/07/12	3.5	120.93	3	121.83	121.00	0.5	1,891	0.03%
2023/07/11	0	0.00	1	117.00	116.50	-1	1,850	-0.05%
2023/07/10	0.3	113.00	2	112.00	112.00	-1.7	1,834	-0.09%
2023/07/03	2	115.75	6	115.92	116.00	-4	1,950	-0.21%
2023/06/28	2	110.00	1	112.49	110.50	1	2,060	0.05%
2023/06/27	0	0.00	1	112.00	112.00	-1	2,095	-0.05%
2023/06/21	0	116.00	0	0.00	116.00	0	2,301	0.00%
2023/06/15	0	0.00	2	117.75	117.00	-2	2,620	-0.08%
2023/06/14	1	117.00	0	0.00	115.50	1	2,682	0.04%
2023/06/09	1	116.00	1	117.50	116.50	0	2,719	0.00%
2023/06/08	1	118.00	0	0.00	117.00	1	2,739	0.04%
2023/06/07	1	121.00	1	121.50	121.00	0	2,763	0.00%
2023/06/06	3	119.67	0	0.00	118.50	3	2,790	0.11%
2023/06/05	0	0.00	1	123.00	124.50	-1	2,800	-0.04%
2023/05/29	0	0.00	16	119.00	120.00	-16	3,048	-0.52%
2023/05/24	16	122.31	3	121.50	121.50	13	3,081	0.42%
2023/05/23	1	117.50	0	0.00	121.00	1	3,060	0.03%
2023/05/22	1	117.50	0	0.00	117.50	1	3,049	0.03%
2023/05/19	3	117.83	0	0.00	116.50	3	3,050	0.10%
2023/05/18	8	122.00	2	121.00	120.50	6	3,038	0.20%
2023/05/09	2	122.50	1	126.00	122.50	1	3,004	0.03%
2023/05/05	0	0.00	1	126.50	125.00	-1	2,947	-0.03%
2023/05/04	2	127.00	0	0.00	125.50	2	2,915	0.07%
2023/05/02	0	0.00	2	125.75	125.00	-2	2,710	-0.07%
2023/04/28	0	0.00	1	122.50	122.50	-1	2,662	-0.04%
2023/04/27	1	116.00	2	116.75	116.50	-1	2,627	-0.04%
2023/04/26	1	117.00	1	116.50	115.50	0	2,611	0.00%
2023/04/24	1	116.00	0	0.00	118.00	1	2,565	0.04%
2023/04/21	2	118.00	1	115.50	114.50	1	2,545	0.04%
2023/04/20	3	123.50	1	119.00	119.00	2	2,493	0.08%
2023/04/19	0	0.00	1	131.00	126.00	-1	2,416	-0.04%
2023/04/18	3	125.67	2	124.25	124.00	1	2,328	0.04%
2023/04/17	2	126.50	14	126.07	126.00	-12	2,281	-0.53%
2023/04/14	1	122.00	14	123.18	121.50	-13	2,162	-0.60%
2023/04/13	0	0.00	5	118.70	119.00	-5	2,101	-0.24%
2023/04/12	4	119.75	1	119.00	120.00	3	2,080	0.14%
2023/04/11	10	123.10	6	122.92	122.00	4	2,050	0.20%
2023/04/10	1	121.00	3	119.67	122.00	-2	1,996	-0.10%
2023/04/06	0	0.00	1	118.00	118.00	-1	1,924	-0.05%
2023/03/31	9	119.89	1.1	121.64	117.00	7.9	1,895	0.42%
2023/03/30	1	118.50	2	119.00	118.50	-1	1,818	-0.05%
2023/03/29	1	118.00	0	0.00	116.00	1	1,777	0.06%
2023/03/28	1	118.00	1	117.00	116.50	0	1,756	0.00%
2023/03/27	12	121.75	2	120.75	116.50	10	1,714	0.58%
2023/03/24	1	121.50	2	126.00	120.00	-1	1,665	-0.06%
2023/03/23	2	115.25	2	117.50	117.00	0	1,498	0.00%
2023/03/22	3	116.67	2	117.50	116.50	1	1,444	0.07%
2023/03/21	4	117.00	12.1	116.21	115.00	-8.1	1,374	-0.59%
2023/03/20	3	115.50	3	118.33	115.00	0	1,271	0.00%
2023/03/17	10	111.50	0	0.00	111.50	10	1,152	0.87%
2023/03/10	1	107.50	2	108.00	108.50	-1	1,056	-0.09%
2023/03/09	0	0.00	1	114.00	113.00	-1	1,014	-0.10%
2023/03/08	1	118.00	1	118.00	117.50	0	961	0.00%
2023/03/07	5.1	118.59	7	114.29	117.00	-1.9	933	-0.20%
2023/03/06	2	113.50	4	113.50	113.00	-2	859	-0.23%
2023/03/03	4	112.75	3	113.67	114.00	1	773	0.13%
2023/03/01	2	106.50	0	0.00	104.00	2	690	0.29%
2023/02/24	2	106.75	7.2	102.88	106.00	-5.2	632	-0.82%
2023/02/23	1	100.00	2	100.75	99.60	-1	563	-0.18%
2023/02/22	1	97.60	0	0.00	97.50	1	542	0.18%
2023/02/21	0	0.00	1	98.50	97.20	-1	546	-0.18%
2023/02/20	0	0.00	2	98.10	97.90	-2	554	-0.36%
2023/02/16	2	96.20	0	0.00	97.40	2	546	0.37%
2023/02/15	11	98.03	8	101.75	95.40	3	539	0.56%
2023/02/07	0	0.00	2	90.60	91.50	-2	414	-0.48%
2023/02/03	0.1	90.67	0	0.00	90.40	0.1	414	0.02%
2023/02/01	0	0.00	1	90.10	90.70	-1	406	-0.25%
2023/01/31	0	0.00	2	90.75	90.20	-2	403	-0.50%
2023/01/17	1	89.00	0	0.00	89.40	1	395	0.25%
2023/01/16	0	0.00	1	88.00	89.30	-1	393	-0.25%
2023/01/13	2	88.05	1	88.40	87.60	1	386	0.26%
2023/01/11	1	86.70	0	0.00	87.10	1	377	0.26%
2022/12/22	0	0.00	31	82.16	81.90	-31	365	-8.49%
2022/12/21	0	0.00	20	82.40	81.50	-20	365	-5.47%
2022/12/20	0	0.00	20	83.52	82.30	-20	361	-5.53%
2022/12/19	0	0.00	10	84.40	85.00	-10	360	-2.77%
2022/12/16	0	0.00	20	83.99	84.10	-20	359	-5.56%
2022/12/15	1	86.20	0	0.00	85.80	1	356	0.28%
2022/12/07	0	0.00	1	91.30	89.90	-1	321	-0.31%
2022/12/06	1	93.00	0	0.00	91.80	1	310	0.32%
2022/12/05	1	90.50	1	90.00	91.10	0	289	0.00%
2022/11/18	0	0.00	31	84.20	83.70	-31	208	-14.83%
2022/11/16	0	0.00	20	82.51	82.10	-20	185	-10.81%
2022/09/28	0	0.00	1	78.50	78.30	-1	167	-0.60%
2022/09/14	1	87.10	0	0.00	88.20	1	168	0.59%
2022/09/13	0	0.00	2	89.10	88.70	-2	170	-1.18%
2022/09/05	1	87.80	0	0.00	87.30	1	166	0.60%
2022/09/02	0	0.00	5	89.28	89.10	-5	166	-3.01%
2022/08/30	0	0.00	1	88.90	89.10	-1	159	-0.63%
2022/08/12	0	0.00	1	83.00	82.20	-1	135	-0.74%
2022/07/28	0	0.00	12	77.25	77.60	-12	133	-8.97%
2022/07/26	2	77.00	0	0.00	76.00	2	134	1.49%
2022/07/25	0	0.00	10	76.25	77.00	-10	134	-7.41%
2022/07/22	0	0.00	15	74.61	75.40	-15	132	-11.30%
2022/07/21	0	0.00	5	75.00	75.10	-5	138	-3.62%
2022/07/01	0	0.00	1	73.20	72.30	-1	221	-0.45%
2022/06/27	0	0.00	1	79.50	80.50	-1	246	-0.41%
2022/06/24	1	80.00	0	0.00	78.40	1	247	0.40%
2022/06/23	0	0.00	1	76.80	78.90	-1	260	-0.38%
2022/06/20	11	79.55	0	0.00	78.30	11	257	4.27%
2022/06/17	1	79.70	0	0.00	80.60	1	257	0.39%
2022/06/08	1	86.70	0	0.00	86.20	1	276	0.36%
2022/06/02	1	85.80	0	0.00	85.70	1	282	0.35%
2022/05/25	1	82.70	1	82.10	82.70	0	287	0.00%
2022/05/13	1	81.90	0	0.00	81.80	1	301	0.33%
2022/05/12	0	0.00	1	82.10	80.50	-1	310	-0.32%
2022/04/08	0	0.00	1	97.50	95.90	-1	272	-0.37%
2022/04/01	7	95.40	1	96.60	95.40	6	254	2.36%
2022/03/31	30	97.81	7	94.76	96.20	23	249	9.21%
2022/03/23	0	90.70	0	0.00	90.50	0	209	0.00%
2022/03/21	40	91.14	0	0.00	90.10	40	210	19.01%
2022/03/07	10	85.80	0	0.00	86.50	10	222	4.50%
2022/02/22	3	87.00	0	0.00	87.00	3	219	1.36%
2022/02/18	0	0.00	2	88.20	88.70	-2	217	-0.92%
2022/02/15	2	88.50	0	0.00	88.40	2	216	0.93%
2022/02/14	11	90.12	3	90.40	90.10	8	215	3.71%
2022/02/11	20	90.01	1	89.80	89.40	19	208	9.11%
2022/02/10	1	89.30	0	0.00	89.80	1	209	0.48%
2022/01/24	1	84.20	0	0.00	84.30	1	204	0.49%
2022/01/18	5	86.60	2	86.40	86.30	3	203	1.48%
2022/01/17	0	0.00	2	86.10	86.40	-2	202	-0.99%
2022/01/14	3	86.50	0	0.00	86.40	3	204	1.47%
2022/01/12	1	86.80	1	86.70	86.80	0	205	0.00%
2022/01/11	61	88.71	3	89.37	88.40	58	201	28.73%
2021/12/14	1	84.40	0	0.00	84.10	1	174	0.57%
2021/12/13	2	86.30	0	0.00	85.90	2	170	1.17%
2021/12/09	1	87.30	0	0.00	86.70	1	167	0.60%
2021/12/01	0	0.00	1.1	84.36	85.30	-1.1	134	-0.82%
2021/11/23	1	87.40	0	0.00	86.70	1	129	0.77%
2021/11/22	0	0.00	0	87.10	87.40	0	130	-0.01%
2021/11/11	2	87.00	0	0.00	86.50	2	136	1.46%
2021/10/21	0	0.00	1.1	83.68	83.50	-1.1	206	-0.53%
2021/09/15	0	0.00	0	85.00	85.40	0	321	0.00%
2021/08/25	0	0.00	1	89.80	89.40	-1	346	-0.29%
2021/08/13	0.1	88.50	0	0.00	88.10	0.1	347	0.01%
2021/08/10	0.1	95.90	0	0.00	95.10	0.1	335	0.01%
2021/08/04	1	100.50	0	0.00	100.00	1	360	0.28%
2021/07/28	4	97.98	0	0.00	98.00	4	380	1.05%
2021/07/22	2	101.50	0	0.00	100.00	2	359	0.56%
2021/07/21	1	101.00	0	0.00	100.50	1	356	0.28%
2021/07/02	0	0.00	3	95.07	96.10	-3	462	-0.65%
2021/06/23	0	0.00	0.5	94.01	95.10	-0.5	553	-0.09%
2021/06/01	1	98.00	0	0.00	97.70	1	1,136	0.09%
2021/05/31	0	0.00	5	97.40	97.80	-5	1,138	-0.44%
2021/05/27	0.2	94.46	0	0.00	95.20	0.2	1,141	0.02%
2021/05/26	0.1	95.00	0	0.00	94.40	0.1	1,145	0.01%
2021/05/06	1	100.00	0	0.00	99.90	1	1,123	0.09%
2021/05/05	1	100.00	0	0.00	99.20	1	1,124	0.09%
2021/05/04	1	97.90	1	99.10	98.00	0	1,122	0.00%
2021/05/03	2	101.00	0	0.00	99.90	2	1,114	0.18%
2021/04/28	0	0.00	1	102.52	102.50	-1	1,117	-0.09%
2021/04/27	0.1	104.00	2	103.00	103.00	-2	1,123	-0.17%
2021/04/21	0	0.00	2	105.00	106.00	-2	1,118	-0.18%
2021/04/20	2	104.50	0	0.00	105.50	2	1,116	0.18%
2021/04/09	1	108.00	0	0.00	108.50	1	1,072	0.09%
2021/04/08	7	112.64	0.2	112.00	112.00	6.8	1,056	0.64%
2021/04/07	0	0.00	1	108.50	109.00	-1	998	-0.10%
2021/04/06	1	106.50	0	0.00	107.00	1	1,002	0.10%
2021/03/30	4	107.75	5	110.00	108.50	-1	978	-0.10%
2021/03/25	1	105.00	0	0.00	105.50	1	978	0.10%
2021/03/18	1	105.50	1	106.00	105.50	0	1,034	0.00%
2021/03/16	1	114.00	6	110.75	111.50	-5	979	-0.51%
2021/03/15	7	106.14	12	107.79	110.00	-5	891	-0.56%
2021/03/12	2	103.50	3	106.50	106.50	-1	741	-0.13%
2021/03/11	1	97.00	1	98.80	97.20	0	633	0.00%
2021/03/09	0.1	94.40	0	0.00	94.00	0.1	657	0.02%
2021/03/05	4.1	92.73	3	93.90	95.10	1.1	648	0.17%
2021/03/02	2	93.40	0	0.00	90.90	2	667	0.30%
2021/02/24	7	94.86	7	94.61	94.00	0	682	0.00%
2021/02/19	2	94.70	0	0.00	94.70	2	687	0.29%
2021/02/17	0	0.00	5	93.50	93.70	-5	714	-0.70%
2021/01/20	0	0.00	1	93.20	91.70	-1	756	-0.13%
2021/01/15	0	0.00	1	96.00	96.00	-1	750	-0.13%
2021/01/08	1	98.20	0	0.00	97.10	1	738	0.14%
2021/01/05	0	0.00	1	96.50	96.40	-1	742	-0.13%
2021/01/04	0	0.00	2	97.45	97.00	-2	743	-0.27%
2020/12/24	0	0.00	0.1	98.10	99.00	-0.1	730	-0.01%
2020/12/22	1	104.00	0	0.00	98.60	1	735	0.14%
2020/12/21	1	103.00	1	99.90	103.00	0	719	0.00%
2020/12/17	0	0.00	1	103.00	100.50	-1	683	-0.15%
2020/12/11	0	0.00	43	95.87	97.10	-43	663	-6.48%
2020/12/08	0	0.00	1	96.70	97.00	-1	678	-0.15%
2020/12/03	3	97.00	0	0.00	99.90	3	777	0.39%
2020/12/02	1	97.80	0	0.00	97.20	1	912	0.11%
2020/11/30	1	96.20	0	0.00	97.00	1	1,181	0.08%
2020/11/23	0	0.00	1	93.30	92.80	-1	1,316	-0.08%
2020/11/20	0	0.00	9	93.60	93.20	-9	1,406	-0.64%
2020/11/19	9	93.00	14	93.74	93.00	-5	1,479	-0.34%
2020/11/18	1	92.00	0	0.00	92.40	1	1,582	0.06%
2020/11/17	1	92.50	6	93.50	92.30	-5	1,627	-0.31%
2020/11/13	1	93.10	2	92.85	93.90	-1	1,743	-0.06%
2020/11/10	63	91.94	1	91.80	90.60	62	1,813	3.42%
2020/10/26	5	88.40	5	86.92	87.00	0	1,902	0.00%
2020/10/23	0	0.00	2	87.60	87.60	-2	1,902	-0.11%
2020/10/16	0	0.00	7	86.59	86.50	-7	1,913	-0.37%
2020/10/12	0	0.00	5	85.42	85.30	-5	1,899	-0.26%
2020/10/05	1	85.20	0	0.00	85.20	1	1,918	0.05%
2020/09/30	1	85.50	0	0.00	85.50	1	1,940	0.05%
2020/09/29	2	84.50	0	0.00	84.00	2	1,942	0.10%
2020/09/28	1	85.00	2	84.60	85.00	-1	1,948	-0.05%
2020/09/25	2	82.50	0	0.00	81.70	2	1,956	0.10%
2020/09/22	0	0.00	1	87.10	89.20	-1	1,950	-0.05%
2020/09/21	2	88.30	11	89.89	88.00	-9	1,956	-0.46%
2020/09/18	0	0.00	10	90.57	90.30	-10	1,954	-0.51%
2020/09/16	0	0.00	1	92.20	92.20	-1	1,936	-0.05%
2020/09/14	1	93.50	0	0.00	93.50	1	1,925	0.05%
2020/09/11	1	92.70	0	0.00	92.40	1	1,915	0.05%
2020/09/10	0	0.00	9	91.71	91.00	-9	1,899	-0.47%
2020/09/09	3	93.40	2	95.40	93.50	1	1,870	0.05%
2020/09/08	38	100.54	87	100.73	97.70	-49	1,843	-2.66%
2020/09/04	0	0.00	10	107.50	108.50	-10	1,679	-0.60%
2020/09/03	1	108.50	3	105.67	110.50	-2	1,561	-0.13%
2020/09/02	1	102.50	5	101.20	100.50	-4	1,456	-0.27%
2020/09/01	1	100.00	3	101.00	99.00	-2	1,521	-0.13%
2020/08/31	5	100.10	14	100.00	100.00	-9	1,535	-0.59%
2020/08/28	12	105.00	5	104.20	100.50	7	1,630	0.43%
2020/08/27	1	100.50	3	100.10	99.60	-2	1,594	-0.13%
2020/08/26	5	103.50	0	0.00	100.50	5	1,582	0.32%
2020/08/25	2	101.50	2	101.75	102.50	0	1,532	0.00%
2020/08/24	2	100.25	6	98.90	100.00	-4	1,456	-0.27%
2020/08/21	22	92.11	17	92.62	93.90	5	1,363	0.37%
2020/08/20	9	90.17	0	0.00	86.80	9	1,318	0.68%
2020/08/19	36	93.69	12	93.92	93.10	24	1,275	1.88%
2020/08/18	29	90.23	12	90.03	89.70	17	1,178	1.44%
2020/08/17	0	0.00	1	87.80	87.20	-1	1,122	-0.09%
2020/08/14	8	86.99	1	86.50	88.00	7	1,106	0.63%
2020/08/13	60	85.30	11	87.65	86.60	49	1,080	4.54%
2020/08/05	0	0.00	1	77.70	77.30	-1	980	-0.10%
2020/07/16	1	82.30	1	80.00	80.00	0	1,125	0.00%
2020/07/15	1	83.20	0	0.00	81.80	1	1,126	0.09%
2020/07/06	0	0.00	1	88.00	88.60	-1	1,220	-0.08%
2020/07/03	0	0.00	5	88.54	87.50	-5	1,221	-0.41%
2020/06/30	1	87.30	0	0.00	87.30	1	1,228	0.08%
2020/06/18	0	0.00	0	89.00	88.90	0	1,224	0.00%
2020/06/16	5	89.00	0	0.00	89.30	5	1,228	0.41%
2020/06/15	0	0.00	3	89.10	88.20	-3	1,239	-0.24%
2020/06/12	1	89.70	0	0.00	91.00	1	1,236	0.08%
2020/06/11	0	0.00	1	94.30	89.60	-1	1,228	-0.08%
2020/06/10	2	94.50	28	95.14	94.70	-26	1,219	-2.13%
2020/06/09	2	95.55	2	96.30	96.90	0	1,222	0.00%
2020/06/08	7	98.19	18	96.91	94.30	-11	1,214	-0.91%
2020/06/05	1	90.70	4	91.05	91.80	-3	1,122	-0.27%
2020/06/04	8	90.90	2	90.15	90.10	6	1,097	0.55%
2020/06/03	0	0.00	2	84.75	87.20	-2	983	-0.20%
2020/06/01	10	78.10	0	0.00	80.00	10	930	1.07%
2020/05/28	25	76.98	0	0.00	76.00	25	908	2.75%
2020/05/22	0	0.00	2	74.70	74.40	-2	902	-0.22%
2020/05/21	0	0.00	1	75.50	76.40	-1	905	-0.11%
2020/05/14	1	76.00	0	0.00	74.10	1	917	0.11%
2020/05/13	0	0.00	0.1	76.50	76.00	-0.1	912	-0.01%
2020/05/05	2	77.30	0	0.00	76.50	2	927	0.22%
2020/05/04	1	76.40	0	0.00	76.40	1	936	0.11%
2020/04/30	1	78.50	2	79.15	77.50	-1	944	-0.11%
2020/04/27	0	0.00	1	72.40	72.50	-1	953	-0.10%
2020/04/21	0	0.00	12	71.02	69.70	-12	979	-1.23%
2020/04/16	2	72.65	0	0.00	75.90	2	937	0.21%
2020/04/15	1	70.40	0	0.00	70.40	1	894	0.11%
2020/04/13	0	0.00	15	67.53	70.00	-15	876	-1.71%
2020/04/08	5	70.60	0	0.00	70.60	5	992	0.50%
2020/04/07	8	69.94	0	0.00	69.70	8	985	0.81%
2020/04/06	5	67.00	0	0.00	67.00	5	970	0.52%
2020/04/01	2	66.20	0	0.00	66.20	2	969	0.21%
2020/03/31	5	67.22	0	0.00	65.80	5	970	0.52%
2020/03/19	2	56.00	5	56.10	55.20	-3	933	-0.32%
2020/03/17	0	0.00	3	60.00	59.80	-3	925	-0.32%
2020/03/16	3	67.57	3	65.70	61.40	0	930	0.00%
2020/03/13	2	65.40	0	0.00	67.70	2	938	0.21%
2020/03/12	2	76.70	3	72.80	72.60	-1	918	-0.11%
2020/03/09	3	82.33	3	82.20	82.20	0	884	0.00%
2020/03/04	0	0.00	1	86.40	85.50	-1	874	-0.11%
2020/02/27	2	86.50	4	85.53	84.00	-2	857	-0.23%
2020/02/25	1	88.00	0	0.00	88.70	1	863	0.12%
2020/02/24	0	0.00	1	88.80	88.80	-1	871	-0.11%
2020/02/17	0	0.00	1	92.70	92.90	-1	923	-0.11%
2020/02/13	10	95.10	10	94.90	94.60	0	939	0.00%
2020/02/07	0	0.00	4	90.90	89.10	-4	967	-0.41%
2020/02/05	3	89.97	0	0.00	90.50	3	975	0.31%
2020/02/04	1	89.50	0	0.00	90.40	1	996	0.10%
2020/02/03	5	84.12	13	82.10	84.90	-8	991	-0.81%
2020/01/31	2	91.20	25	90.30	90.40	-23	962	-2.39%
2020/01/30	0	0.00	1	96.80	96.80	-1	937	-0.11%
2020/01/10	6	106.83	0	0.00	105.50	6	958	0.63%
2020/01/09	3	106.00	0	0.00	106.00	3	964	0.31%
2020/01/08	13	104.50	0.8	104.00	104.00	12.2	979	1.25%
2020/01/07	10	106.50	3	105.33	106.00	7	1,003	0.70%
2020/01/06	2	107.50	1	109.50	108.00	1	1,016	0.10%
2020/01/03	1	112.50	0.1	110.50	110.50	0.9	1,057	0.09%
2020/01/02	14	112.71	4	112.13	112.50	10	1,026	0.97%
2019/12/31	0	0.00	0.1	105.50	105.50	-0.1	959	-0.01%
2019/12/26	0	0.00	1.3	105.50	105.50	-1.3	1,014	-0.13%
2019/12/25	1	106.50	0	0.00	106.00	1	1,027	0.10%
2019/12/24	0	0.00	1	104.50	104.00	-1	1,042	-0.10%
2019/12/23	0	0.00	1	104.50	105.00	-1	1,071	-0.09%
2019/12/20	1	104.50	0	0.00	104.50	1	1,167	0.09%
2019/12/12	0	0.00	1	105.00	105.00	-1	1,438	-0.07%
2019/12/02	0	0.00	2	103.50	104.00	-2	1,759	-0.11%
2019/11/28	0	0.00	1	103.50	103.50	-1	1,799	-0.06%
2019/11/27	0	0.00	5	104.80	103.50	-5	1,828	-0.27%
2019/11/26	0	0.00	5	104.10	105.00	-5	1,862	-0.27%
2019/11/20	0	0.00	6	101.17	102.50	-6	2,142	-0.28%
2019/11/19	2	102.00	0	0.00	101.50	2	2,343	0.09%
2019/11/18	0	0.00	3	104.50	104.50	-3	2,371	-0.13%
2019/11/14	1	105.00	1	105.00	105.00	0	2,433	0.00%
2019/11/13	1	106.50	0	0.00	107.00	1	2,456	0.04%
2019/11/11	1	111.50	1	107.00	107.00	0	2,539	0.00%
2019/11/07	0	0.00	1	106.50	107.50	-1	2,662	-0.04%
2019/11/04	1	111.00	0	0.00	110.00	1	2,770	0.04%
2019/10/28	1	110.00	1	110.50	110.50	0	2,895	0.00%
2019/10/25	1	111.00	1	112.00	110.00	0	2,913	0.00%
2019/10/24	5	111.30	0	0.00	112.00	5	2,977	0.17%
2019/10/23	19	111.00	10	111.50	111.50	9	3,072	0.29%
2019/10/18	0	0.00	1	108.50	108.00	-1	3,233	-0.03%
2019/10/17	1	106.00	0	0.00	107.00	1	3,260	0.03%
2019/10/15	0	0.00	3	109.50	108.50	-3	3,385	-0.09%
2019/10/14	5	105.30	236	105.34	105.00	-231	3,458	-6.68%	大賣/鉅額交易
2019/10/09	0	0.00	15	105.00	105.50	-15	3,485	-0.43%
2019/10/08	0	0.00	61	111.26	109.50	-61	3,525	-1.73%
2019/10/07	0	0.00	34	114.09	112.00	-34	3,694	-0.92%
2019/10/04	0	0.00	33	113.59	113.50	-33	3,818	-0.86%
2019/10/02	0	0.00	1	109.00	112.00	-1	3,800	-0.03%
2019/10/01	1	109.50	2	109.25	109.50	-1	3,799	-0.03%
2019/09/27	1	110.00	0	0.00	110.00	1	3,810	0.03%
2019/09/26	3	116.50	3	116.00	114.00	0	3,805	0.00%
2019/09/25	4	118.88	3	120.50	115.50	1	3,800	0.03%
2019/09/24	12	117.13	13	117.77	117.50	-1	3,735	-0.03%
2019/09/23	5	111.30	0	0.00	110.50	5	3,601	0.14%
2019/09/20	1	111.50	0	0.00	111.50	1	3,603	0.03%
2019/09/19	1	111.00	0	0.00	111.00	1	3,630	0.03%
2019/09/18	5	109.00	6	110.58	111.00	-1	3,646	-0.03%
2019/09/17	2	108.75	1	110.00	107.50	1	3,615	0.03%
2019/09/16	1	107.00	2	107.00	107.00	-1	3,602	-0.03%
2019/09/12	6	111.75	0	0.00	110.50	6	3,581	0.17%
2019/09/11	1	113.00	3	112.00	113.50	-2	3,561	-0.06%
2019/09/10	125.1	118.93	10	121.50	115.00	115.1	3,537	3.25%	大買/鉅額交易
2019/09/09	12	128.29	2	127.25	126.00	10	3,501	0.29%
2019/09/06	1	126.00	70	125.57	126.00	-69	3,473	-1.99%
2019/09/05	0	0.00	4	123.50	123.50	-4	3,496	-0.11%
2019/09/03	1	125.00	2	125.00	124.50	-1	3,507	-0.03%
2019/09/02	0	126.50	0	0.00	127.50	0	3,527	0.00%
2019/08/30	0	0.00	2	127.50	125.50	-2	3,547	-0.06%
2019/08/29	5	125.50	5	122.70	126.50	0	3,614	0.00%
2019/08/28	6	128.42	8	125.06	124.50	-2	3,586	-0.06%
2019/08/27	3	131.67	5	129.90	129.00	-2	3,527	-0.06%
2019/08/26	4	130.00	3	131.67	129.50	1	3,513	0.03%
2019/08/23	12.1	137.67	9	138.61	137.00	3.1	3,469	0.09%
2019/08/22	13	134.85	18	135.06	135.50	-5	3,348	-0.15%
2019/08/21	2	125.75	0	0.00	126.50	2	3,151	0.06%
2019/08/20	8	121.25	0	0.00	122.00	8	3,128	0.26%
2019/08/19	3	122.33	6	122.75	121.50	-3	3,171	-0.09%
2019/08/16	1	124.00	7	123.29	122.50	-6	3,168	-0.19%
2019/08/15	60	121.01	6	122.25	122.50	54	3,203	1.69%
2019/08/14	10	124.25	11	127.18	123.50	-1	3,246	-0.03%
2019/08/13	5	127.50	0	0.00	126.00	5	3,251	0.15%
2019/08/12	172	130.22	2	135.50	128.00	170	3,220	5.28%	大買/鉅額交易
2019/08/08	5	126.00	3	125.00	127.00	2	3,118	0.06%
2019/08/07	3	121.17	0	0.00	122.50	3	3,110	0.10%
2019/08/06	8	114.50	0	0.00	117.50	8	3,102	0.26%
2019/08/05	4	137.13	3	133.50	130.50	1	3,103	0.03%
2019/08/02	2	135.50	5	134.90	134.00	-3	3,119	-0.10%
2019/08/01	20	137.60	2	142.00	135.50	18	3,137	0.57%
2019/07/31	0	0.00	103	134.83	139.00	-103	3,151	-3.27%	大賣/鉅額交易
2019/07/29	2	133.50	2	135.00	133.50	0	3,113	0.00%
2019/07/26	6	132.75	0	0.00	134.00	6	3,104	0.19%
2019/07/25	5	140.70	13	142.50	139.00	-8	3,046	-0.26%
2019/07/24	1	134.50	0	0.00	138.00	1	2,974	0.03%
2019/07/23	32	137.25	26	134.81	135.00	6	2,991	0.20%
2019/07/22	5	134.00	11	138.95	139.00	-6	2,984	-0.20%
2019/07/19	1	129.00	0	0.00	132.50	1	2,876	0.03%
2019/07/18	2	130.00	1	130.00	129.00	1	2,847	0.04%
2019/07/17	0	0.00	14	126.07	131.50	-14	2,790	-0.50%
2019/07/16	2	130.00	5	129.50	127.00	-3	2,725	-0.11%
2019/07/15	0	0.00	11	122.18	125.50	-11	2,637	-0.42%
2019/07/12	1	119.50	11	121.27	123.00	-10	2,626	-0.38%
2019/07/11	119	116.61	5.3	118.53	119.00	113.7	2,619	4.34%	大買/鉅額交易
2019/07/10	30	109.62	0	0.00	112.50	30	2,454	1.22%
2019/07/08	0	0.00	1.2	102.00	102.50	-1.2	2,424	-0.05%
2019/07/04	1	99.90	0	0.00	100.50	1	2,640	0.04%
2019/07/03	0	0.00	1	101.50	102.00	-1	2,750	-0.04%
2019/07/02	1	102.50	0	0.00	102.00	1	2,780	0.04%
2019/06/28	1	97.50	1	99.70	97.50	0	2,850	0.00%
2019/06/26	1	97.60	0	0.00	97.00	1	2,861	0.03%
2019/06/25	1	100.00	0	0.00	98.50	1	2,844	0.04%
2019/06/19	1	97.80	0	0.00	97.30	1	2,971	0.03%
2019/06/17	1	98.30	1	98.60	98.00	0	3,095	0.00%
2019/06/14	1	102.50	0	0.00	102.00	1	3,137	0.03%
2019/06/13	3	105.50	0	0.00	104.00	3	3,169	0.09%
2019/06/12	4	105.50	4	104.00	106.00	0	3,188	0.00%
2019/06/11	4	106.00	4	104.00	104.00	0	3,222	0.00%
2019/06/06	3	107.50	3	104.50	105.00	0	3,475	0.00%
2019/06/05	1	107.00	6	102.50	107.00	-5	3,542	-0.14%
2019/05/30	0	0.00	1	102.00	100.00	-1	3,742	-0.03%
2019/05/28	0	0.00	12	99.98	102.00	-12	3,776	-0.32%
2019/05/27	11	99.56	0	0.00	98.50	11	3,807	0.29%
2019/05/24	6	100.42	5	102.06	98.20	1	3,880	0.03%
2019/05/23	5	97.40	4	98.05	97.40	1	4,004	0.02%
2019/05/22	4	97.80	4	100.00	97.00	0	4,032	0.00%
2019/05/21	0	0.00	1	93.00	94.00	-1	4,066	-0.02%
2019/05/20	2	97.50	2	97.90	96.50	0	4,105	0.00%
2019/05/17	3	109.50	3	107.00	104.00	0	4,142	0.00%
2019/05/16	3	111.17	3	109.17	107.00	0	4,177	0.00%
2019/05/15	1	112.50	0	0.00	112.00	1	4,249	0.02%
2019/05/14	0	0.00	1	101.50	110.50	-1	4,268	-0.02%
2019/05/13	1	108.00	0	0.00	106.50	1	4,291	0.02%
2019/05/10	3	110.00	1	111.00	105.00	2	4,345	0.05%
2019/05/09	0	0.00	3	106.67	107.00	-3	4,439	-0.07%
2019/05/08	5	111.90	5.5	111.68	113.00	-0.5	4,439	-0.01%
2019/05/07	1	106.00	1	107.00	107.50	0	4,440	0.00%
2019/05/06	2	107.75	1	107.50	107.50	1	4,495	0.02%
2019/05/03	4	112.00	0	0.00	113.00	4	4,594	0.09%
2019/05/02	4	108.25	2	109.50	111.50	2	4,617	0.04%
2019/04/30	1	108.50	0	0.00	108.50	1	4,636	0.02%
2019/04/29	2	105.00	3	104.67	104.50	-1	4,650	-0.02%
2019/04/26	3	114.50	22	112.45	114.50	-19	4,756	-0.40%
2019/04/25	1	119.00	1	120.50	119.00	0	4,800	0.00%
2019/04/22	2	122.50	0	0.00	120.00	2	5,025	0.04%
2019/04/19	1	122.50	0	0.00	122.00	1	5,096	0.02%
2019/04/18	3	128.00	2	126.75	125.50	1	5,235	0.02%
2019/04/17	5	134.90	17	135.06	132.00	-12	5,398	-0.22%
2019/04/16	0	0.00	6	128.83	131.50	-6	5,424	-0.11%
2019/04/15	7	130.36	8	129.44	130.50	-1	5,460	-0.02%
2019/04/12	9	130.06	11	130.95	127.50	-2	5,452	-0.04%
2019/04/11	9	132.44	2	133.25	129.50	7	5,380	0.13%
2019/04/10	13	137.00	46	135.28	134.00	-33	5,300	-0.62%
2019/04/09	11	129.00	155	136.81	138.50	-144	5,165	-2.79%	大賣/鉅額交易
2019/04/08	5	124.90	14	127.54	126.00	-9	5,061	-0.18%
2019/04/03	8	126.25	7	125.50	123.00	1	5,090	0.02%
2019/04/02	3	120.50	32	123.16	124.50	-29	5,152	-0.56%
2019/04/01	6	118.67	6	118.17	117.00	0	5,093	0.00%
2019/03/29	6	118.92	0	0.00	118.00	6	5,085	0.12%
2019/03/28	3	119.83	8	119.50	120.50	-5	5,091	-0.10%
2019/03/27	0	0.00	37	122.66	120.00	-37	5,098	-0.73%
2019/03/25	0	0.00	2	117.50	115.00	-2	5,172	-0.04%
2019/03/22	1	117.00	13	120.35	119.00	-12	5,144	-0.23%
2019/03/21	10	121.35	3	121.50	120.50	7	5,120	0.14%
2019/03/20	7	122.57	24	119.10	120.00	-17	5,081	-0.33%
2019/03/19	7	130.93	78	130.41	123.00	-71	4,991	-1.42%
2019/03/18	8	131.75	99	132.91	135.50	-91	4,908	-1.85%
2019/03/15	7	132.36	10	133.15	130.50	-3	4,883	-0.06%
2019/03/14	5	133.40	6	134.17	134.00	-1	4,844	-0.02%
2019/03/13	112	133.44	93.5	133.96	132.50	18.5	4,825	0.38%	大買/
2019/03/12	32	125.25	20	124.50	131.00	12	4,661	0.26%
2019/03/11	9	120.17	13	121.15	119.50	-4	4,658	-0.09%
2019/03/08	9	114.94	16	115.25	118.50	-7	4,579	-0.15%
2019/03/07	6	120.67	2	116.00	113.00	4	4,552	0.09%
2019/03/06	9	115.56	7	116.07	118.50	2	4,538	0.04%
2019/03/05	6	115.75	6	115.75	116.00	0	4,556	0.00%
2019/03/04	8	115.31	11	114.23	113.00	-3	4,538	-0.07%
2019/02/27	5	112.50	5	114.00	115.00	0	4,533	0.00%
2019/02/26	2	116.50	0	0.00	112.00	2	4,505	0.04%
2019/02/25	6	109.83	17	111.50	116.00	-11	4,469	-0.25%
2019/02/22	9	109.11	74	111.77	108.00	-65	4,381	-1.48%
2019/02/21	2	118.00	5	117.90	117.00	-3	4,169	-0.07%
2019/02/20	8	118.50	6	118.75	118.50	2	4,112	0.05%
2019/02/19	4	115.25	3.2	115.71	119.50	0.8	4,005	0.02%
2019/02/18	3	107.83	5	107.80	109.50	-2	3,889	-0.05%
2019/02/15	2	104.50	0	0.00	102.00	2	3,783	0.05%
2019/02/14	1	97.30	3	98.50	103.50	-2	3,727	-0.05%
2019/02/13	13	96.28	16	96.96	94.40	-3	3,634	-0.08%
2019/02/12	11	99.17	0	0.00	98.50	11	3,587	0.31%
2019/02/11	35	97.61	3	95.20	98.10	32	3,532	0.91%
2019/01/30	23	92.23	13	92.23	90.70	10	3,443	0.29%
2019/01/29	5	87.40	8	87.75	88.00	-3	3,285	-0.09%
2019/01/28	1	86.20	2	87.00	87.00	-1	3,249	-0.03%
2019/01/25	1	86.80	0	0.00	86.80	1	3,209	0.03%
2019/01/24	10	87.43	21	84.75	87.50	-11	3,149	-0.35%
2019/01/23	1	81.60	4	82.90	81.80	-3	3,033	-0.10%
2019/01/22	3	82.13	3	83.63	82.50	0	3,001	0.00%
2019/01/21	1	82.40	2	81.20	83.60	-1	2,972	-0.03%
2019/01/18	7	82.16	1	83.50	81.80	6	2,936	0.20%
2019/01/17	20	79.46	2	81.35	81.60	18	2,798	0.64%
2019/01/16	27	82.27	2	82.80	79.70	25	2,701	0.93%
2019/01/15	0	0.00	5	84.12	85.30	-5	2,635	-0.19%
2019/01/14	0	0.00	3.1	83.00	85.00	-3.1	2,576	-0.12%
2019/01/11	16	81.89	47	81.53	81.40	-31	2,461	-1.26%
2019/01/10	85	81.06	27	80.43	83.00	58	2,375	2.44%
2019/01/09	35	78.00	18	76.34	79.00	17	2,224	0.76%
2019/01/08	1	73.50	0	0.00	73.30	1	2,038	0.05%
2019/01/07	0	0.00	13	69.35	70.40	-13	1,933	-0.67%
2019/01/04	9	62.79	3	63.70	64.00	6	1,893	0.32%
2019/01/03	13	66.78	0	0.00	65.90	13	1,882	0.69%
2019/01/02	21	66.88	0	0.00	67.10	21	1,904	1.10%
2018/12/28	48	66.94	0	0.00	67.00	48	1,937	2.48%
2018/12/27	38	68.68	0	0.00	68.20	38	1,943	1.95%
2018/12/26	67	70.05	15	71.00	68.10	52	1,922	2.70%
2018/12/25	21	69.05	10	71.84	72.20	11	1,883	0.58%
2018/12/24	26	68.13	2	68.10	69.50	24	1,823	1.32%
2018/12/22	27	68.09	1	67.50	68.00	26	1,811	1.44%
2018/12/21	19	66.16	0	0.00	67.80	19	1,807	1.05%
2018/12/20	44	67.81	10	66.81	66.40	34	1,786	1.90%
2018/12/19	109	70.81	1	70.30	68.10	108	1,766	6.11%	大買/鉅額交易
2018/12/18	52	69.70	13	69.20	70.00	39	1,686	2.31%
2018/12/17	6	66.10	15	68.35	66.10	-9	1,597	-0.56%
2018/12/14	8	65.53	3	66.30	65.40	5	1,583	0.32%
2018/12/13	3	68.83	1	68.10	68.20	2	1,563	0.13%
2018/12/12	1	69.00	0	0.00	68.70	1	1,567	0.06%
2018/12/11	4	66.83	11	65.79	70.00	-7	1,542	-0.45%
2018/12/10	0	0.00	10	65.93	64.60	-10	1,523	-0.66%
2018/12/07	12	69.12	1	69.30	68.20	11	1,519	0.72%
2018/12/06	1	66.70	7	70.15	66.60	-6	1,507	-0.40%
2018/12/05	16	72.60	0	0.00	71.10	16	1,502	1.07%
2018/12/04	5	74.76	11	74.54	75.00	-6	1,495	-0.40%
2018/12/03	8	71.18	27	70.65	69.50	-19	1,435	-1.32%
2018/11/30	1	69.10	8	69.19	70.10	-7	1,421	-0.49%
2018/11/29	14	72.14	13	67.64	67.00	1	1,394	0.07%
2018/11/28	12	68.93	1	68.70	70.10	11	1,321	0.83%
2018/11/27	4	63.25	2	65.20	63.80	2	1,306	0.15%
2018/11/23	18	57.09	2	57.20	54.30	16	1,263	1.27%
2018/11/21	2	54.50	0	0.00	54.30	2	1,334	0.15%
2018/11/14	0	0.00	0.1	53.80	53.80	-0.1	1,700	-0.01%
2018/11/05	0	0.00	20	53.06	54.50	-20	2,103	-0.95%
2018/11/01	20	53.90	0	0.00	53.70	20	2,133	0.94%
2018/10/30	1	45.10	0	0.00	45.35	1	2,147	0.05%
2018/10/29	3	44.25	0	0.00	45.10	3	2,154	0.14%
2018/10/26	0	0.00	5	47.70	44.50	-5	2,183	-0.23%
2018/10/25	5	46.50	117	46.83	46.45	-112	2,200	-5.09%	大賣/鉅額交易
2018/10/23	65	52.51	0	0.00	51.50	65	2,196	2.96%
2018/10/16	25	55.49	0	0.00	54.20	25	2,186	1.14%
2018/10/12	0	0.00	5	50.70	52.20	-5	2,164	-0.23%
2018/10/11	10	50.35	120	50.64	50.30	-110	2,152	-5.11%	大賣/鉅額交易
2018/10/09	10	57.91	0	0.00	55.80	10	2,139	0.47%
2018/10/08	10	56.50	10	56.00	55.80	0	2,112	0.00%
2018/10/05	55	63.92	0	0.00	61.60	55	2,070	2.66%
2018/10/04	1	68.30	0	0.00	68.10	1	2,041	0.05%
2018/10/03	6	67.98	5	68.00	70.00	1	2,029	0.05%
2018/10/02	0	0.00	1	70.50	69.50	-1	1,984	-0.05%
2018/09/28	0	0.00	4	64.13	63.60	-4	1,935	-0.21%
2018/09/27	79	63.41	0	0.00	63.10	79	1,931	4.09%
2018/09/21	2	61.90	0	0.00	65.00	2	1,887	0.11%
2018/09/18	0	0.00	5	62.50	59.30	-5	1,841	-0.27%
2018/09/14	5	66.10	0	0.00	66.40	5	1,808	0.28%
2018/09/12	1	68.80	0	0.00	66.60	1	1,792	0.06%
2018/09/11	1	69.50	0	0.00	69.40	1	1,769	0.06%
2018/09/10	1	65.00	10	66.25	66.10	-9	1,742	-0.52%
2018/09/07	11	68.45	5	64.68	64.60	6	1,709	0.35%
2018/09/04	3	74.30	0	0.00	72.90	3	1,628	0.18%
2018/09/03	4	75.88	1	74.30	74.30	3	1,610	0.19%
2018/08/31	1	73.80	0	0.00	77.70	1	1,574	0.06%
2018/08/29	1	73.00	1	72.40	73.80	0	1,505	0.00%
2018/08/28	15	75.20	17	72.30	71.50	-2	1,484	-0.13%
2018/08/24	4	73.85	0	0.00	72.90	4	1,402	0.29%
2018/08/23	0	0.00	1	79.50	74.20	-1	1,346	-0.07%
2018/08/22	1	80.50	5	80.74	80.50	-4	1,283	-0.31%
2018/08/21	1	75.00	0	0.00	75.00	1	1,193	0.08%
2018/08/20	0	0.00	17	79.87	74.70	-17	1,092	-1.56%
2018/08/17	20	86.42	50	83.95	83.00	-30	988	-3.04%
2018/08/16	58	77.62	43.2	76.08	78.90	14.8	861	1.72%
2018/08/15	26	71.77	1	71.80	71.80	25	775	3.22%
2018/08/14	2	65.00	5	64.12	65.30	-3	730	-0.41%
2018/08/10	2	64.10	0	0.00	63.20	2	674	0.30%
2018/08/09	1	63.40	2	64.70	63.50	-1	652	-0.15%
2018/08/08	5	64.60	6	63.35	63.00	-1	625	-0.16%
2018/08/07	2	64.50	1	64.60	64.60	1	613	0.16%
2018/08/06	3	60.13	3	60.37	61.40	0	593	0.00%
2018/08/03	0	0.00	4	60.10	60.80	-4	587	-0.68%
2018/08/02	3	60.63	0	0.00	57.10	3	592	0.51%
2018/08/01	1	60.50	3	63.87	64.20	-2	558	-0.36%
2018/07/23	0	0.00	0.5	54.40	54.70	-0.5	495	-0.09%
2018/07/20	2	54.70	0	0.00	52.60	2	485	0.41%
2018/07/17	0	0.00	1	53.50	52.50	-1	474	-0.21%
2018/07/12	0	0.00	5	48.90	51.50	-5	465	-1.07%
2018/07/10	7	47.90	4	48.33	47.95	3	467	0.64%
2018/07/09	2	48.20	0	0.00	48.00	2	472	0.42%
2018/07/06	1	48.50	0	0.00	49.50	1	475	0.21%
2018/07/05	0	0.00	2.1	51.85	50.30	-2.1	471	-0.44%
2018/07/04	1	52.00	0	0.00	52.60	1	477	0.21%
2018/07/03	1	54.50	0	0.00	52.10	1	494	0.20%
2018/07/02	3	54.90	0	0.00	54.80	3	493	0.61%
2018/06/29	2	54.85	0	0.00	54.70	2	505	0.40%
2018/06/28	2	54.25	0	0.00	54.30	2	510	0.39%
2018/06/27	1	54.30	0	0.00	54.70	1	524	0.19%
2018/06/26	6	54.20	0	0.00	54.30	6	526	1.14%
2018/06/20	3	51.60	1	52.00	53.50	2	504	0.40%
2018/06/15	1	56.20	1	53.20	53.20	0	502	0.00%
2018/06/14	0	0.00	0.4	54.20	54.60	-0.4	496	-0.08%
2018/06/13	2	49.00	1	50.10	50.70	1	485	0.21%
2018/06/12	2	49.50	1	49.70	49.65	1	490	0.20%
2018/06/08	0	0.00	1	51.80	50.70	-1	487	-0.20%
2018/06/05	0	0.00	12	51.09	51.20	-12	578	-2.07%
2018/06/04	0	0.00	1	52.30	50.60	-1	588	-0.17%
2018/06/01	0	0.00	15	49.13	49.25	-15	574	-2.61%
2018/05/31	0	0.00	7	47.23	47.10	-7	569	-1.23%
2018/05/30	2	43.40	5	46.06	46.00	-3	556	-0.54%
2018/05/29	19	45.43	1	45.55	44.50	18	546	3.29%
2018/05/28	0	0.00	2	43.05	44.60	-2	530	-0.38%
2018/05/15	0	0.00	2	42.03	41.35	-2	493	-0.40%
2018/05/14	1	40.10	4	41.50	42.10	-3	490	-0.61%
2018/05/11	6	39.57	1	40.00	39.90	5	473	1.06%
2018/05/10	3	40.27	9	39.65	40.20	-6	464	-1.29%
2018/04/27	0	0.00	1	34.90	34.90	-1	427	-0.23%
2018/04/17	0	0.00	1	37.70	37.70	-1	435	-0.23%
2018/04/10	0	0.00	1	36.90	35.95	-1	447	-0.22%
2018/03/19	2	33.50	0	0.00	32.80	2	347	0.58%
2018/03/09	1	35.70	2	36.00	36.10	-1	284	-0.35%
2018/03/08	1	34.15	0	0.00	34.15	1	208	0.48%
2018/02/06	0	0.00	1	29.70	28.65	-1	162	-0.61%
2018/01/05	2	27.95	0	0.00	27.90	2	81	2.45%