禾伸堂 (3026)-富邦-台北券商分點個股進出

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
97.7
漲跌
▼0.5
漲幅
-0.51%
成交量
79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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/05/17	1	97.70	0	0.00	97.70	1	201	0.50%
2024/05/13	0	0.00	1	98.00	98.30	-1	197	-0.51%
2024/05/09	0	0.00	1	97.40	97.90	-1	195	-0.51%
2024/05/08	0	0.00	4	97.53	97.90	-4	194	-2.05%
2024/05/07	2	97.30	1	97.60	97.70	1	194	0.51%
2024/05/06	6	98.12	1	97.90	98.00	5	192	2.59%
2024/05/03	10	98.09	1	98.65	97.30	9	188	4.75%
2024/05/02	6	96.60	0	0.00	96.70	6	178	3.37%
2024/04/26	1	95.20	0	0.00	95.60	1	174	0.57%
2024/04/25	0	0.00	1	95.60	95.70	-1	174	-0.57%
2024/04/23	0	0.00	10	94.68	95.00	-10	176	-5.68%
2024/04/22	1	95.00	0	0.00	94.60	1	175	0.57%
2024/04/19	2	95.00	0	0.00	95.20	2	169	1.18%
2024/04/17	1	96.00	0	0.00	96.40	1	162	0.61%
2024/04/16	1	96.50	0	0.00	95.80	1	163	0.61%
2024/04/10	5	97.50	1	97.20	97.80	4	165	2.41%
2024/04/09	0	0.00	5	97.20	97.40	-5	164	-3.03%
2024/04/08	0	0.00	1	97.40	97.40	-1	164	-0.61%
2024/04/03	0	0.00	1	96.90	97.00	-1	167	-0.60%
2024/04/02	0	0.00	0.1	97.80	97.60	-0.1	170	-0.06%
2024/03/29	0	0.00	2.3	96.41	96.50	-2.3	162	-1.38%
2024/03/28	0	0.00	0	96.00	96.40	0	162	0.00%
2024/03/27	0	97.00	0.2	96.40	96.40	-0.2	161	-0.12%
2024/03/26	1	96.00	1	96.40	96.40	0	162	0.00%
2024/03/25	0	96.50	0	0.00	96.40	0	164	0.00%
2024/03/22	1	95.80	0	0.00	96.40	1	165	0.61%
2024/03/20	2	95.70	10.5	95.74	95.70	-8.5	162	-5.23%
2024/03/14	0	0.00	4.1	95.40	95.60	-4.1	160	-2.52%
2024/03/13	1	95.30	9.4	95.50	95.70	-8.4	161	-5.19%
2024/03/11	1	95.00	1	95.10	95.20	0	158	0.00%
2024/03/08	3	95.53	0	0.00	95.00	3	159	1.89%
2024/03/07	0	0.00	2	96.75	96.70	-2	156	-1.28%
2024/03/06	0	0.00	1.5	96.61	97.20	-1.5	157	-0.92%
2024/03/05	2	96.10	0	0.00	96.60	2	163	1.22%
2024/03/04	1	96.40	0	0.00	96.80	1	176	0.57%
2024/03/01	0	0.00	5.3	96.65	96.80	-5.3	176	-2.97%
2024/02/29	0	0.00	0.1	96.80	96.90	-0.1	176	-0.03%
2024/02/26	0	0.00	1.3	95.60	95.70	-1.3	178	-0.70%
2024/02/23	0	0.00	0	95.80	95.80	0	179	0.00%
2024/02/21	1	96.10	0	0.00	96.10	1	176	0.57%
2024/02/19	0	0.00	2	95.60	96.10	-2	175	-1.14%
2024/02/16	0.1	95.30	0	0.00	95.40	0.1	176	0.06%
2024/02/05	0	0.00	2	94.00	94.40	-2	175	-1.14%
2024/02/02	0.1	94.70	1	94.40	94.40	-0.9	176	-0.51%
2024/02/01	0	0.00	2	94.25	94.00	-2	177	-1.13%
2024/01/31	1	94.00	0	0.00	94.00	1	177	0.56%
2024/01/30	0	94.50	0	0.00	94.50	0	177	0.00%
2024/01/29	0	94.80	0	0.00	94.70	0	178	0.00%
2024/01/25	0	0.00	1	94.80	95.00	-1	181	-0.55%
2024/01/23	1	94.60	0	0.00	94.70	1	183	0.55%
2024/01/22	1	94.50	0	0.00	94.50	1	182	0.55%
2024/01/18	0	0.00	2	94.40	94.90	-2	180	-1.11%
2024/01/12	1	94.80	0	0.00	95.40	1	178	0.56%
2024/01/11	1	95.00	0	0.00	95.10	1	179	0.56%
2024/01/10	1	94.80	0	0.00	94.80	1	193	0.52%
2024/01/09	1.9	95.37	0	0.00	95.30	1.9	194	0.95%
2024/01/05	0	0.00	1	96.40	96.40	-1	193	-0.52%
2024/01/04	1	96.00	0	0.00	96.80	1	194	0.52%
2024/01/03	2	97.00	0	0.00	96.90	2	190	1.05%
2024/01/02	4	97.20	0	0.00	97.10	4	189	2.11%
2023/12/29	1	97.20	0	0.00	97.00	1	188	0.53%
2023/12/28	1	97.40	1	97.70	97.60	0	186	0.00%
2023/12/22	0	0.00	1.1	98.22	98.30	-1.1	178	-0.59%
2023/12/20	0.1	98.70	0	0.00	98.70	0.1	180	0.06%
2023/12/19	3	98.00	1	97.80	98.00	2	176	1.14%
2023/12/11	0	0.00	1	98.80	98.60	-1	167	-0.60%
2023/12/07	2	99.50	0	0.00	99.30	2	165	1.21%
2023/12/06	0	0.00	1	99.70	99.80	-1	162	-0.62%
2023/12/04	0	100.50	0	0.00	99.60	0	161	0.01%
2023/12/01	0	0.00	2	100.00	100.50	-2	159	-1.26%
2023/11/30	1	100.50	0	0.00	100.00	1	158	0.63%
2023/11/29	0	0.00	0.1	100.00	99.90	-0.1	154	-0.03%
2023/11/27	0	0.00	0.2	97.50	98.10	-0.2	166	-0.13%
2023/11/22	0	96.70	0	0.00	97.10	0	158	0.00%
2023/11/21	0.1	96.90	0	0.00	96.80	0.1	156	0.06%
2023/11/16	0	0.00	0	96.10	96.10	0	156	-0.01%
2023/11/15	1	96.00	5	96.00	96.10	-4	156	-2.56%
2023/11/08	0	96.80	0	0.00	96.70	0	167	0.01%
2023/11/03	0	0.00	1.1	97.29	96.70	-1.1	171	-0.61%
2023/10/24	0	0.00	0.1	95.60	95.90	-0.1	175	-0.06%
2023/10/23	0	0.00	5	95.32	95.70	-5	179	-2.79%
2023/10/19	5	94.30	0	0.00	94.50	5	186	2.68%
2023/10/18	0.1	94.60	0	0.00	93.60	0.1	188	0.07%
2023/10/16	1	96.00	0.1	96.80	96.50	0.9	194	0.46%
2023/10/04	0	97.60	0	0.00	98.20	0	216	0.00%
2023/09/28	0	97.50	1.1	97.62	97.90	-1	220	-0.47%
2023/09/21	0	98.20	0	0.00	98.40	0	228	0.00%
2023/09/19	0	99.60	0	0.00	99.20	0	229	0.00%
2023/09/13	0	0.00	1	98.70	99.00	-1	231	-0.43%
2023/09/07	1	99.60	0	99.80	99.60	1	245	0.40%
2023/09/06	0.3	99.80	5	99.76	99.80	-4.8	248	-1.91%
2023/09/05	0	0.00	4.6	100.00	100.50	-4.6	249	-1.82%
2023/09/04	9.8	100.46	2.1	99.99	99.80	7.7	249	3.10%
2023/09/01	1	99.20	2.1	101.47	99.80	-1.1	247	-0.43%
2023/08/30	0	95.80	0.3	96.20	95.60	-0.3	224	-0.13%
2023/08/29	0	95.00	0	0.00	94.80	0	232	0.00%
2023/08/25	0	0.00	0.5	95.20	94.90	-0.5	235	-0.19%
2023/08/18	0	0.00	3	93.70	93.90	-3	245	-1.22%
2023/08/14	1	94.00	0.6	93.90	94.40	0.4	237	0.18%
2023/08/11	1	95.00	9	95.11	95.80	-8	242	-3.29%
2023/08/10	1	95.00	4	95.70	96.00	-3	244	-1.23%
2023/08/07	1	96.30	0	0.00	96.90	1	241	0.41%
2023/08/02	3	96.50	0	0.00	96.70	3	242	1.24%
2023/08/01	0	0.00	5	97.26	96.80	-5	241	-2.07%
2023/07/28	7	97.50	0	0.00	97.60	7	243	2.87%
2023/07/25	1	96.40	0	0.00	97.00	1	240	0.42%
2023/07/24	1	97.60	0	0.00	96.90	1	237	0.42%
2023/07/20	1.1	98.42	0	0.00	98.40	1.1	233	0.45%
2023/07/19	0	0.00	13	106.88	106.50	-13	227	-5.72%
2023/07/14	0	0.00	1	106.50	106.50	-1	211	-0.47%
2023/07/04	0	0.00	1	107.00	108.00	-1	237	-0.44%
2023/06/16	0	0.00	0.1	107.50	107.00	-0.1	237	-0.04%
2023/06/15	0	0.00	3	107.67	108.50	-3	234	-1.28%
2023/06/07	0	106.50	0	0.00	106.50	0	234	0.00%
2023/06/05	3	106.50	0	0.00	106.50	3	244	1.23%
2023/06/02	0	0.00	2	105.75	106.00	-2	245	-0.81%
2023/06/01	0	0.00	1	105.00	104.50	-1	244	-0.41%
2023/05/25	0	0.00	9	103.00	103.00	-9	247	-3.63%
2023/05/22	0	0.00	3	103.50	103.50	-3	248	-1.21%
2023/05/16	0	0.00	6	101.83	102.50	-6	252	-2.38%
2023/05/12	0	101.50	0	0.00	102.00	0	251	0.01%
2023/05/11	0	0.00	1	102.50	101.50	-1	254	-0.39%
2023/05/10	0	0.00	5	100.70	101.00	-5	255	-1.96%
2023/05/08	0	0.00	4	101.75	101.50	-4	255	-1.56%
2023/05/05	0	0.00	1	103.00	102.50	-1	256	-0.39%
2023/05/04	0	0.00	10	101.55	102.00	-10	258	-3.87%
2023/05/03	0.1	101.55	3	101.50	102.00	-2.9	267	-1.08%
2023/04/25	1	100.50	21	100.05	101.00	-20	268	-7.45%
2023/04/21	1	100.50	5	101.30	100.50	-4	264	-1.51%
2023/04/20	0	102.50	0	0.00	103.00	0	260	0.00%
2023/04/19	1	103.50	0	0.00	103.50	1	261	0.38%
2023/04/17	7	106.43	14	106.29	105.00	-7	257	-2.72%
2023/04/14	13.1	106.31	0	0.00	106.50	13.1	253	5.18%
2023/04/13	0.3	106.53	1	106.50	106.00	-0.7	249	-0.28%
2023/04/12	0.5	106.00	12	105.50	105.50	-11.5	245	-4.69%
2023/04/11	0	105.50	3	104.50	105.50	-3	239	-1.25%
2023/04/10	1	104.00	8	104.00	104.00	-7	230	-3.04%
2023/04/07	0	0.00	1.2	100.58	100.50	-1.2	219	-0.55%
2023/04/06	0	0.00	1	100.00	100.50	-1	217	-0.46%
2023/03/30	2	100.50	0	0.00	100.50	2	213	0.94%
2023/03/27	0	0.00	0	100.00	100.00	0	219	0.00%
2023/03/22	1.2	99.53	2	99.60	99.80	-0.8	217	-0.37%
2023/03/21	7	99.31	0	0.00	99.30	7	217	3.23%
2023/03/16	9	98.00	0	0.00	97.30	9	211	4.26%
2023/03/15	0	98.90	0	0.00	98.50	0	212	0.00%
2023/03/13	2	98.20	0	0.00	98.50	2	213	0.94%
2023/03/09	10	99.95	2	100.00	100.00	8	212	3.77%
2023/03/07	0	98.60	0	0.00	98.50	0	200	0.00%
2023/03/06	1	97.60	1	98.00	98.20	0	196	0.00%
2023/03/03	1	97.10	1	97.10	97.10	0	190	0.00%
2023/03/02	0	96.90	0	0.00	96.70	0	186	0.00%
2023/03/01	3	96.90	0	0.00	96.40	3	185	1.62%
2023/02/21	0	95.60	3	95.80	96.00	-3	178	-1.68%
2023/02/17	0	96.80	0	96.30	96.00	0	177	0.00%
2023/02/16	0	0.00	2	96.75	96.80	-2	175	-1.14%
2023/02/15	2	95.10	0	0.00	95.10	2	169	1.18%
2023/02/14	0	0.00	10	95.80	95.20	-10	168	-5.92%
2023/02/13	3	94.50	0	0.00	94.60	3	169	1.77%
2023/02/10	1	94.50	1	95.00	94.90	0	171	0.00%
2023/02/07	2	94.00	0	0.00	94.20	2	165	1.21%
2023/02/02	1	94.90	0.1	94.10	94.50	0.9	163	0.55%
2023/02/01	0.1	93.60	0	0.00	93.60	0.1	157	0.05%
2023/01/17	1	90.40	1	90.20	90.30	0	145	0.00%
2023/01/12	1	90.50	2	90.60	90.70	-1	149	-0.67%
2023/01/09	3	91.03	0	0.00	91.30	3	148	2.01%
2023/01/05	1	90.50	0	0.00	90.70	1	147	0.68%
2022/12/23	0	0.00	2	88.95	89.90	-2	146	-1.37%
2022/12/21	1	90.40	11	89.12	89.40	-10	159	-6.27%
2022/12/20	0	90.10	0	0.00	90.30	0	158	0.01%
2022/12/19	0	0.00	1	90.00	90.10	-1	160	-0.62%
2022/12/12	1	88.60	0	0.00	89.50	1	157	0.64%
2022/12/07	2	88.85	0	0.00	88.80	2	158	1.26%
2022/12/06	1	91.30	0	0.00	90.80	1	155	0.64%
2022/12/02	0.2	91.00	10	91.50	91.60	-9.8	158	-6.18%
2022/11/23	0	0.00	1	90.00	90.10	-1	155	-0.64%
2022/11/11	0	0.00	3	91.00	89.60	-3	161	-1.85%
2022/11/07	0	88.20	0	0.00	88.30	0	164	0.01%
2022/11/02	3	88.10	0	0.00	88.30	3	175	1.71%
2022/10/31	1	85.50	0	0.00	87.30	1	180	0.55%
2022/10/20	0	0.00	11	85.75	85.80	-11	193	-5.68%
2022/10/19	2	87.20	1	87.10	86.90	1	193	0.52%
2022/10/14	0	0.00	5	85.60	85.70	-5	201	-2.48%
2022/10/13	0	0.00	1	84.30	84.50	-1	207	-0.48%
2022/09/29	0	0.00	1	86.50	86.70	-1	283	-0.35%
2022/09/27	3	85.20	1	85.00	85.50	2	279	0.71%
2022/09/23	3	87.57	0	0.00	88.00	3	284	1.05%
2022/09/22	0	0.00	1	88.40	88.40	-1	292	-0.34%
2022/09/19	0	89.10	0	0.00	89.00	0	303	0.00%
2022/09/16	0	0.00	1	89.00	89.40	-1	307	-0.33%
2022/09/13	0	90.10	0	0.00	89.80	0	325	0.00%
2022/09/12	1	90.90	0	0.00	90.40	1	331	0.30%
2022/09/08	0	0.00	0	92.80	90.80	0	334	-0.01%
2022/09/07	1	87.40	0	0.00	88.00	1	332	0.30%
2022/09/06	0	0.00	2	88.30	88.50	-2	333	-0.60%
2022/09/05	1	88.30	0	0.00	88.40	1	336	0.30%
2022/08/31	1	89.60	0	0.00	89.30	1	336	0.30%
2022/08/30	6	88.63	0	0.00	88.60	6	336	1.78%
2022/08/29	2	88.65	0	0.00	88.60	2	335	0.60%
2022/08/26	0	0.00	0.1	90.50	90.30	-0.1	336	-0.04%
2022/08/19	0	0.00	7	90.00	90.90	-7	349	-2.00%
2022/08/15	0	0.00	2	90.60	90.80	-2	355	-0.56%
2022/08/12	1	90.10	1	89.80	89.80	0	356	0.00%
2022/08/10	1	86.02	0	0.00	86.90	1	360	0.29%
2022/08/09	3	86.94	0	0.00	87.20	3	356	0.85%
2022/08/08	13	88.02	2	88.80	87.80	11	353	3.12%
2022/08/04	1	89.80	0.2	88.90	89.00	0.8	357	0.22%
2022/08/03	0	0.00	1	90.00	90.40	-1	358	-0.28%
2022/08/02	2.3	89.94	0	0.00	90.80	2.3	364	0.63%
2022/07/29	9	91.47	0	0.00	91.40	9	363	2.47%
2022/07/27	1	90.30	0	0.00	90.80	1	366	0.27%
2022/07/26	0	0.00	2	91.10	90.80	-2	365	-0.55%
2022/07/25	1	91.40	1	91.30	91.30	0	364	0.00%
2022/07/21	0	0.00	2	91.05	92.40	-2	367	-0.54%
2022/07/20	1	91.40	0	0.00	91.50	1	363	0.28%
2022/07/19	0	0.00	1	90.70	91.40	-1	363	-0.28%
2022/07/18	1	92.99	0	0.00	91.80	1	359	0.28%
2022/07/15	4	100.25	1	100.00	101.00	3	343	0.88%
2022/07/14	0	0.00	5	98.70	99.00	-5	314	-1.59%
2022/07/13	1	96.60	0	0.00	96.80	1	309	0.32%
2022/07/12	0.1	95.43	0	0.00	95.10	0.1	304	0.03%
2022/07/11	0	98.20	0	0.00	97.00	0	302	0.00%
2022/07/08	1	98.40	0	0.00	98.20	1	301	0.33%
2022/07/07	0	95.50	0	0.00	97.40	0	297	0.00%
2022/07/06	0.1	96.35	0	0.00	96.10	0.1	298	0.02%
2022/07/05	0	97.70	0	0.00	99.20	0	298	0.00%
2022/07/04	1	96.30	0	0.00	97.50	1	297	0.34%
2022/06/30	3	99.33	0	0.00	99.50	3	293	1.02%
2022/06/29	1.2	100.58	0	0.00	101.50	1.2	286	0.42%
2022/06/28	1	102.00	0	0.00	101.50	1	284	0.36%
2022/06/27	0	104.00	5	105.00	104.50	-5	283	-1.76%
2022/06/24	0	102.00	0	0.00	102.00	0	281	0.01%
2022/06/22	11	102.50	0	0.00	103.50	11	274	4.01%
2022/06/20	0	0.00	2	106.25	105.50	-2	274	-0.73%
2022/06/17	1	107.51	0	0.00	108.50	1	271	0.37%
2022/06/16	1	111.00	0	0.00	109.00	1	273	0.37%
2022/06/13	0	111.50	0	0.00	111.00	0	298	0.01%
2022/06/09	5	113.00	0	0.00	113.50	5	311	1.61%
2022/06/07	1	114.00	0	0.00	114.00	1	329	0.30%
2022/06/06	0.2	114.00	0	0.00	114.00	0.2	340	0.05%
2022/06/02	0	113.00	0	0.00	113.00	0	358	0.00%
2022/06/01	1	112.50	0	0.00	112.50	1	365	0.28%
2022/05/31	1	111.50	1	111.50	112.50	0	367	0.00%
2022/05/30	1	111.00	0	0.00	112.00	1	372	0.27%
2022/05/27	0.2	110.00	0	0.00	109.50	0.2	367	0.06%
2022/05/24	2	109.50	0.4	109.00	109.00	1.7	375	0.44%
2022/05/19	1	109.00	0	0.00	110.00	1	375	0.27%
2022/05/16	0	0.00	3	110.00	111.00	-3	371	-0.81%
2022/05/13	1	110.50	0	0.00	110.50	1	372	0.27%
2022/05/12	1	109.00	0	0.00	109.50	1	374	0.27%
2022/05/11	2	110.50	1	110.50	110.50	1	368	0.27%
2022/05/09	0.1	113.00	0	0.00	112.50	0.1	369	0.01%
2022/05/06	2	114.50	1	114.50	115.00	1	368	0.27%
2022/05/05	0	116.50	0	0.00	115.50	0	371	0.00%
2022/05/03	0	0.00	1	113.00	113.50	-1	373	-0.27%
2022/04/28	2	113.25	0	0.00	114.00	2	379	0.53%
2022/04/27	3	113.00	14	112.50	113.50	-11	380	-2.89%
2022/04/26	1	114.50	0	0.00	114.50	1	377	0.26%
2022/04/25	0	0.00	1	114.50	114.50	-1	379	-0.26%
2022/04/21	0	117.00	0	0.00	115.50	0	381	0.00%
2022/04/19	1	115.00	0	0.00	115.50	1	388	0.26%
2022/04/18	1	115.00	1	115.00	114.50	0	393	0.00%
2022/04/15	5	115.10	1	115.00	115.50	4	401	1.00%
2022/04/14	3	116.33	0	0.00	116.00	3	406	0.74%
2022/04/12	1	115.50	0	0.00	115.00	1	417	0.24%
2022/04/08	1	117.50	1	118.00	117.50	0	446	0.00%
2022/04/07	0	118.00	0	0.00	117.00	0	449	0.00%
2022/04/06	0	0.00	2	118.50	118.50	-2	448	-0.45%
2022/04/01	0	119.00	1	119.50	120.00	-1	448	-0.22%
2022/03/30	0	0.00	1	119.50	120.00	-1	448	-0.22%
2022/03/29	1	119.50	1	120.00	119.00	0	449	-0.01%
2022/03/28	1	119.50	0	0.00	119.50	1	450	0.22%
2022/03/24	0	120.42	1	120.50	121.00	-1	458	-0.22%
2022/03/23	0	0.00	1	120.50	120.00	-1	464	-0.22%
2022/03/22	0	0.00	1	120.00	120.00	-1	464	-0.22%
2022/03/21	1	119.50	0	0.00	120.00	1	461	0.22%
2022/03/18	0	0.00	2	118.50	118.50	-2	459	-0.44%
2022/03/15	1	115.51	0	0.00	116.00	1	433	0.23%
2022/03/10	3	119.50	1.2	119.50	119.00	1.8	426	0.42%
2022/03/08	0	0.00	4	117.25	113.50	-4	409	-0.98%
2022/03/04	0	0.00	1	120.00	119.50	-1	406	-0.25%
2022/03/03	10	120.00	2	119.50	119.50	8	413	1.94%
2022/03/02	0	0.00	1	118.00	118.50	-1	413	-0.24%
2022/03/01	2	118.50	0	0.00	118.50	2	416	0.48%
2022/02/24	2	117.25	3	116.50	116.50	-1	420	-0.24%
2022/02/23	1	118.50	0	0.00	118.50	1	420	0.24%
2022/02/22	1	118.00	4	119.00	118.00	-3	429	-0.70%
2022/02/18	4	119.00	2	118.00	119.00	2	459	0.44%
2022/02/17	1.3	118.12	2	118.50	118.00	-0.7	463	-0.15%
2022/02/16	0	118.02	2	118.00	118.50	-2	467	-0.42%
2022/02/15	4	117.88	1	117.50	117.50	3	473	0.63%
2022/02/14	1	117.00	0	0.00	117.00	1	478	0.21%
2022/02/11	3.3	118.00	0	0.00	118.50	3.3	482	0.68%
2022/02/10	0	0.00	1.1	118.55	118.50	-1.1	491	-0.22%
2022/02/07	2	114.75	0	0.00	115.00	2	538	0.37%
2022/01/24	0	0.00	2	113.50	114.50	-2	570	-0.35%
2022/01/21	0	115.50	1	116.00	115.00	-1	573	-0.17%
2022/01/19	0	0.00	1	116.00	116.50	-1	576	-0.17%
2022/01/14	8	114.00	0	0.00	115.00	8	583	1.37%
2022/01/13	1	116.50	0	0.00	116.50	1	587	0.17%
2022/01/12	1.1	115.55	0	0.00	116.00	1.1	587	0.19%
2022/01/11	2.2	116.59	0	0.00	116.50	2.2	588	0.38%
2022/01/10	0	0.00	0.7	118.00	118.00	-0.7	584	-0.11%
2022/01/07	1	120.00	2	120.50	119.50	-1	582	-0.17%
2022/01/06	0	0.00	1	121.00	121.00	-1	581	-0.17%
2022/01/05	0	0.00	1	120.50	120.50	-1	582	-0.17%
2022/01/04	2	121.75	7	121.00	121.00	-5	583	-0.86%
2022/01/03	13	119.50	0	0.00	119.50	13	578	2.25%
2021/12/30	1	120.00	7	119.50	119.50	-6	582	-1.03%
2021/12/29	2	119.50	0	0.00	119.00	2	592	0.34%
2021/12/28	1	119.00	0	0.00	119.50	1	603	0.17%
2021/12/27	0	119.00	0	0.00	119.00	0	617	0.00%
2021/12/23	3	119.00	0	0.00	119.50	3	633	0.47%
2021/12/22	0	0.00	0.4	119.00	119.00	-0.4	638	-0.05%
2021/12/17	2	117.00	0	0.00	117.00	2	642	0.31%
2021/12/16	0	0.00	0	118.50	118.00	0	645	-0.01%
2021/12/14	2	118.25	0	0.00	118.00	2	647	0.31%
2021/12/13	1	120.00	0	0.00	119.50	1	650	0.15%
2021/12/10	1	119.50	0	0.00	120.00	1	655	0.15%
2021/12/09	1	120.00	0	0.00	120.00	1	658	0.15%
2021/12/06	2	121.00	0	0.00	121.50	2	658	0.30%
2021/12/03	0	0.00	7	120.64	121.50	-7	674	-1.04%
2021/12/02	1	121.00	2	120.75	120.50	-1	675	-0.15%
2021/12/01	0	0.00	1	122.00	122.00	-1	676	-0.15%
2021/11/30	5	121.50	0	0.00	121.00	5	685	0.73%
2021/11/29	0	0.00	4	119.63	120.00	-4	671	-0.60%
2021/11/26	2	119.00	1	120.00	119.00	1	667	0.15%
2021/11/25	1	121.00	1	121.00	120.50	0	668	0.00%
2021/11/24	0.5	121.00	0	0.00	120.50	0.5	669	0.07%
2021/11/22	0	0.00	6	121.00	121.50	-6	678	-0.88%
2021/11/19	5	120.80	1.1	120.50	120.50	3.9	681	0.58%
2021/11/18	1	121.00	0	122.00	122.00	1	680	0.15%
2021/11/17	1	121.00	0	0.00	122.00	1	674	0.15%
2021/11/16	1	119.51	1	119.50	119.50	0	685	0.00%
2021/11/11	1.1	119.50	0	0.00	119.50	1.1	731	0.15%
2021/11/10	1	119.00	1	120.00	120.50	0	753	0.00%
2021/11/08	2	118.00	1	118.00	118.00	1	759	0.13%
2021/11/05	2.4	119.00	3	120.00	120.00	-0.7	765	-0.08%
2021/11/03	0	0.00	3	119.50	119.50	-3	756	-0.40%
2021/11/02	3	115.34	29	115.69	114.50	-26	751	-3.46%
2021/10/29	0	0.00	2	117.00	118.00	-2	783	-0.26%
2021/10/27	0	115.00	0	0.00	115.00	0	849	0.00%
2021/10/26	0	115.00	0	0.00	115.00	0	869	0.00%
2021/10/20	3	113.50	0	0.00	113.50	3	970	0.31%
2021/10/19	6	113.00	0	0.00	113.00	6	1,008	0.59%
2021/10/18	2	110.00	0	0.00	110.50	2	1,073	0.19%
2021/10/15	0	0.00	1	109.50	111.00	-1	1,130	-0.09%
2021/10/14	1	109.00	0	0.00	109.50	1	1,175	0.09%
2021/10/12	0	0.00	28	109.50	111.00	-28	1,220	-2.29%
2021/10/08	0	111.50	156	111.09	111.00	-156	1,229	-12.69%	大賣/鉅額交易
2021/10/07	0	0.00	5	113.00	113.50	-5	1,245	-0.40%
2021/10/06	2	109.25	1	108.00	110.00	1	1,277	0.08%
2021/10/05	0	0.00	83	110.01	111.00	-83	1,313	-6.32%
2021/10/04	0	0.00	3	111.00	111.50	-3	1,356	-0.22%
2021/10/01	3	114.33	4	113.50	114.00	-1	1,407	-0.07%
2021/09/30	5	115.50	4	115.88	116.00	1	1,458	0.07%
2021/09/29	0	0.00	1	115.00	116.00	-1	1,492	-0.07%
2021/09/27	1	117.53	1	117.00	118.50	0	1,523	0.00%
2021/09/24	1	118.50	0	0.00	118.50	1	1,602	0.06%
2021/09/23	2.5	119.60	3	118.50	118.50	-0.5	1,670	-0.03%
2021/09/22	0	0.00	14	116.00	116.50	-14	1,756	-0.80%
2021/09/17	0	0.00	4	116.63	117.00	-4	1,777	-0.23%
2021/09/10	0	0.00	1.4	117.00	117.00	-1.4	1,897	-0.07%
2021/09/08	1	116.50	1	118.00	116.00	0	2,008	0.00%
2021/09/06	2	119.75	2	121.00	120.00	0	2,055	0.00%
2021/09/03	2.4	121.79	1	122.00	121.50	1.4	2,071	0.07%
2021/09/02	0	0.00	1	120.50	120.50	-1	2,107	-0.05%
2021/08/31	1	120.00	7	120.93	121.00	-6	2,153	-0.28%
2021/08/30	0	0.00	5	121.50	121.50	-5	2,160	-0.23%
2021/08/27	1	121.00	0	0.00	121.50	1	2,167	0.05%
2021/08/25	1	119.50	3	121.00	120.50	-2	2,198	-0.09%
2021/08/24	0	0.00	2	120.25	119.00	-2	2,212	-0.09%
2021/08/23	3	119.00	4	119.00	119.00	-1	2,238	-0.04%
2021/08/20	3	115.67	1.1	115.29	118.00	1.9	2,254	0.08%
2021/08/19	5	118.00	132	119.18	117.50	-127	2,243	-5.66%	大賣/鉅額交易
2021/08/18	2	119.75	1	118.50	123.00	1	2,235	0.04%
2021/08/17	4	120.63	0	0.00	120.50	4	2,265	0.18%
2021/08/16	20	122.50	2	121.25	122.50	18	2,286	0.79%
2021/08/13	2	125.75	1	125.50	125.00	1	2,435	0.04%
2021/08/11	3	128.33	26	127.31	127.50	-23	2,471	-0.93%
2021/08/10	0	131.00	16	130.59	129.50	-16	2,509	-0.64%
2021/08/09	0	0.00	3	132.67	132.50	-3	2,558	-0.12%
2021/08/06	2	133.75	5	133.50	133.50	-3	2,653	-0.11%
2021/08/05	2	133.25	1	133.00	133.00	1	2,703	0.04%
2021/08/04	0	0.00	11	132.00	132.00	-11	2,808	-0.39%
2021/08/03	55	132.72	3	133.67	131.50	52	2,903	1.79%
2021/08/02	34	126.03	2	125.75	127.00	32	3,097	1.03%
2021/07/30	2	127.25	1	126.00	125.00	1	3,324	0.03%
2021/07/29	7	127.93	1	127.00	127.50	6	3,354	0.18%
2021/07/28	22	123.16	13	126.69	128.00	9	3,446	0.26%
2021/07/27	4	129.25	6	129.08	127.00	-2	3,603	-0.05%
2021/07/26	10	130.25	4	131.50	130.00	6	3,611	0.17%
2021/07/23	0	133.50	0	0.00	130.50	0	3,625	0.00%
2021/07/22	5	132.40	9	131.94	132.00	-4	3,612	-0.11%
2021/07/21	10	141.00	121	139.57	139.50	-111	3,557	-3.12%	大賣/鉅額交易
2021/07/20	161	141.41	5	141.30	141.00	156	3,516	4.44%	大買/鉅額交易
2021/07/19	5	144.10	0	0.00	144.00	5	3,483	0.14%
2021/07/16	1	145.00	6	144.75	146.50	-5	3,485	-0.14%
2021/07/15	8.1	145.13	1	145.02	145.00	7.1	3,485	0.20%
2021/07/14	7	144.07	2	144.00	145.00	5	3,511	0.14%
2021/07/13	109	146.51	13.1	145.10	145.00	95.9	3,494	2.74%	大買/
2021/07/12	16	148.78	4	147.75	148.50	12	3,461	0.35%
2021/07/09	3	146.33	65	145.77	147.00	-62	3,423	-1.81%
2021/07/08	3.1	145.47	8	145.00	145.50	-4.9	3,403	-0.14%
2021/07/07	20	142.98	14.2	144.17	143.00	5.9	3,357	0.17%
2021/07/06	12	142.33	4.2	142.73	142.00	7.9	3,321	0.24%
2021/07/05	30	140.50	26	141.02	141.50	4	3,316	0.12%
2021/07/02	10.1	138.46	0	0.00	139.00	10.1	3,354	0.30%
2021/07/01	21.1	140.62	15	139.73	139.00	6.1	3,359	0.18%
2021/06/30	3.2	142.41	9	141.06	145.00	-5.8	3,293	-0.18%
2021/06/29	38	141.84	8.1	142.87	139.50	29.9	3,239	0.92%
2021/06/28	11	139.09	0	0.00	139.50	11	3,167	0.35%
2021/06/25	2.6	139.23	3	138.50	138.00	-0.4	3,172	-0.01%
2021/06/24	8	138.50	0	0.00	138.00	8	3,166	0.25%
2021/06/23	37	139.05	85	138.95	139.50	-48	3,175	-1.51%
2021/06/22	46	138.23	12	138.96	138.50	34	3,145	1.08%
2021/06/21	3.1	137.47	13	137.69	138.00	-9.9	3,129	-0.32%
2021/06/18	40	139.41	5	139.40	139.50	35	3,124	1.12%
2021/06/17	6	139.33	15	138.70	140.00	-9	3,093	-0.29%
2021/06/16	12.1	135.05	0	135.50	135.50	12.1	3,055	0.39%
2021/06/15	21	134.43	19	134.66	135.50	2	3,061	0.07%
2021/06/11	0	133.00	0	0.00	133.00	0	3,049	0.00%
2021/06/10	1	136.00	1.1	134.95	134.00	-0.1	3,110	0.00%
2021/06/09	1	134.00	15.1	133.63	134.00	-14.1	3,091	-0.46%
2021/06/08	0	0.00	1	132.50	132.00	-1	3,168	-0.03%
2021/06/07	2	129.75	5	129.40	130.50	-3	3,316	-0.09%
2021/06/03	0	0.00	2.4	130.54	131.00	-2.4	3,321	-0.07%
2021/06/02	6	130.58	4.2	131.46	130.50	1.8	3,313	0.05%
2021/06/01	1	133.50	6	133.25	133.50	-5	3,291	-0.15%
2021/05/31	12	132.79	4.1	132.88	132.50	7.9	3,280	0.24%
2021/05/28	4.1	131.00	4	131.38	131.50	0.1	3,257	0.00%
2021/05/27	0	0.00	1.1	128.64	129.50	-1.1	3,243	-0.03%
2021/05/26	1	130.00	2.1	130.95	130.50	-1.1	3,242	-0.03%
2021/05/25	3	130.17	4.1	130.76	130.50	-1.1	3,240	-0.03%
2021/05/24	2	126.50	2	124.50	127.50	0	3,215	0.00%
2021/05/21	17.2	130.26	24	133.44	127.50	-6.8	3,216	-0.21%
2021/05/20	0	0.00	2	124.00	122.00	-2	3,114	-0.06%
2021/05/19	0	122.50	10	122.60	123.00	-10	3,105	-0.32%
2021/05/18	4.1	121.51	7	122.86	123.00	-2.9	3,102	-0.09%
2021/05/17	25	116.32	22	117.73	116.50	3	3,133	0.10%
2021/05/14	32	123.78	38	125.76	121.50	-6	3,089	-0.19%
2021/05/13	13.1	120.01	5	121.50	120.50	8.1	3,044	0.27%
2021/05/12	31.1	123.76	18	122.42	121.50	13.1	2,978	0.44%
2021/05/11	28.2	129.48	11	130.09	129.00	17.2	2,859	0.60%
2021/05/10	52.2	139.66	16.2	139.91	136.00	36	2,760	1.30%
2021/05/07	27.1	142.00	82.1	140.08	144.00	-55	2,510	-2.19%
2021/05/06	4	132.12	17	132.50	131.00	-13	2,283	-0.57%
2021/05/05	26	132.69	13	134.04	130.50	13	2,241	0.58%
2021/05/04	32.3	134.55	46.2	135.74	136.50	-13.9	2,135	-0.65%
2021/05/03	15.1	131.59	11	129.18	128.50	4.1	1,962	0.21%
2021/04/29	66	135.26	7	134.86	134.50	59	1,929	3.06%
2021/04/28	36.3	132.12	5	133.10	134.00	31.3	1,914	1.63%
2021/04/27	0	0.00	1	132.00	132.50	-1	1,932	-0.05%
2021/04/26	0	0.00	2.4	131.63	132.00	-2.4	1,924	-0.12%
2021/04/23	1	129.50	3	130.83	131.00	-2	1,924	-0.10%
2021/04/22	0	0.00	9	129.06	128.50	-9	1,945	-0.46%
2021/04/21	10	132.30	2	131.75	132.50	8	1,936	0.41%
2021/04/20	11	133.64	5	133.60	134.00	6	1,941	0.31%
2021/04/19	8	131.31	12	131.46	131.00	-4	1,923	-0.21%
2021/04/16	1	129.50	1	130.00	130.00	0	1,953	0.00%
2021/04/15	38	128.00	0	0.00	129.00	38	2,011	1.89%
2021/04/14	12	128.58	2	128.50	128.00	10	2,018	0.50%
2021/04/13	21	130.00	6	130.50	129.00	15	2,006	0.75%
2021/04/12	6	130.75	6	130.67	130.50	0	2,013	0.00%
2021/04/09	10	133.25	10	133.45	132.50	0	2,009	0.00%
2021/04/08	21	134.71	54	134.92	134.50	-33	1,992	-1.66%
2021/04/07	23	131.15	8.3	131.22	132.00	14.7	1,937	0.76%
2021/04/06	0	130.00	3.1	130.66	130.50	-3	1,924	-0.16%
2021/04/01	3	130.67	3	130.33	130.50	0	1,922	0.00%
2021/03/31	4	129.88	32	130.31	130.00	-28	1,912	-1.46%
2021/03/30	3	130.00	4	130.38	129.50	-1	1,935	-0.05%
2021/03/29	1	128.50	3	129.17	129.00	-2	1,917	-0.10%
2021/03/26	172	128.69	4	129.00	128.50	168	1,917	8.76%	大買/鉅額交易
2021/03/25	1	127.50	2	127.50	127.50	-1	1,914	-0.05%
2021/03/24	0	0.00	2	127.00	127.00	-2	1,936	-0.10%
2021/03/23	6.1	128.75	3.1	129.35	128.00	3	1,954	0.15%
2021/03/22	0	0.00	11	128.00	129.00	-11	1,944	-0.57%
2021/03/19	8	126.00	9	127.33	128.00	-1	1,985	-0.05%
2021/03/18	13	127.38	6	128.33	127.00	7	2,078	0.34%
2021/03/17	7	128.07	1	128.50	128.00	6	2,101	0.29%
2021/03/16	21	128.88	20	130.35	128.50	1	2,130	0.05%
2021/03/15	6	126.75	0	0.00	128.00	6	2,189	0.27%
2021/03/12	29	127.59	18.2	127.18	127.00	10.8	2,174	0.50%
2021/03/11	13.1	125.00	19	124.47	125.50	-5.9	2,088	-0.28%
2021/03/10	4	116.38	5	116.40	117.00	-1	1,930	-0.05%
2021/03/09	13	115.31	0	0.00	115.00	13	1,967	0.66%
2021/03/08	1	118.50	0	0.00	116.50	1	1,970	0.05%
2021/03/05	0	0.00	4.1	118.02	118.00	-4.1	1,984	-0.21%
2021/03/02	6	121.17	5	120.50	119.50	1	2,056	0.05%
2021/02/26	4	119.13	1	119.00	119.50	3	2,098	0.14%
2021/02/25	3	120.50	0	0.00	121.50	3	2,144	0.14%
2021/02/24	10	121.60	0	0.00	120.50	10	2,148	0.47%
2021/02/23	2	123.75	15	122.17	123.50	-13	2,210	-0.59%
2021/02/22	19	124.32	12	123.79	122.50	7	2,193	0.32%
2021/02/19	3	120.50	34	119.28	120.50	-31	2,132	-1.45%
2021/02/18	30	119.67	6	119.42	120.00	24	2,132	1.13%
2021/02/17	12	120.00	21	119.02	120.50	-9	2,158	-0.42%
2021/02/05	4	114.75	10	115.35	115.00	-6	2,094	-0.29%
2021/02/04	8	114.38	6	115.17	113.50	2	2,117	0.09%
2021/02/03	2	109.25	0	0.00	108.50	2	2,107	0.09%
2021/02/02	2	108.50	0	0.00	108.50	2	2,174	0.09%
2021/02/01	25	107.52	1	107.00	107.00	24	2,192	1.09%
2021/01/29	6	109.00	4	109.13	108.00	2	2,197	0.09%
2021/01/28	13	110.08	0	0.00	110.50	13	2,227	0.58%
2021/01/26	1	113.00	2	114.25	112.00	-1	2,313	-0.04%
2021/01/25	9.1	114.02	17	114.09	113.50	-7.9	2,314	-0.34%
2021/01/20	16	112.91	81	112.04	112.00	-65	2,283	-2.85%
2021/01/18	3	115.83	21	116.69	116.50	-18	2,238	-0.80%
2021/01/15	100	118.05	1	117.50	118.50	99	2,221	4.46%
2021/01/14	7.1	119.99	10	120.00	120.50	-2.9	2,201	-0.13%
2021/01/13	8	119.31	9	119.50	119.00	-1	2,175	-0.05%
2021/01/12	10	118.95	3	118.33	118.00	7	2,151	0.33%
2021/01/11	6	121.50	6	121.00	121.50	0	2,135	0.00%
2021/01/08	1	118.50	5	119.70	119.00	-4	2,098	-0.19%
2021/01/07	0	0.00	1	117.50	118.00	-1	2,028	-0.05%
2021/01/06	3	116.17	3	116.00	115.50	0	2,015	0.00%
2021/01/05	5	119.30	34.8	118.51	118.50	-29.8	1,996	-1.49%
2021/01/04	41	117.57	10	117.00	118.50	31	1,974	1.57%
2020/12/31	5	116.50	0	0.00	116.50	5	1,957	0.26%
2020/12/30	10	116.00	4	115.00	116.00	6	1,944	0.31%
2020/12/29	0	0.00	4	116.50	115.00	-4	1,940	-0.21%
2020/12/28	0	0.00	1	114.50	114.50	-1	1,933	-0.05%
2020/12/25	2	115.50	1	115.50	115.50	1	1,928	0.05%
2020/12/24	5	116.80	8	117.38	115.50	-3	1,946	-0.15%
2020/12/23	0	0.00	12	113.46	113.50	-12	1,906	-0.63%
2020/12/22	11	114.73	1	113.00	112.50	10	1,918	0.52%
2020/12/21	1	112.50	2	111.50	113.50	-1	1,918	-0.05%
2020/12/18	3	115.17	14	114.86	115.00	-11	1,908	-0.58%
2020/12/17	2	116.25	2	116.00	117.00	0	1,885	0.00%
2020/12/16	4	118.00	4	118.50	118.00	0	1,872	0.00%
2020/12/15	7	118.57	2	118.75	116.50	5	1,859	0.27%
2020/12/14	13	122.65	13	123.15	122.00	0	1,818	0.00%
2020/12/11	6	119.42	6	120.08	119.00	0	1,704	0.00%
2020/12/10	14	119.64	16	120.13	118.50	-2	1,658	-0.12%
2020/12/09	26.2	118.39	26	120.54	121.00	0.2	1,604	0.01%
2020/12/08	1	116.00	3	116.00	115.50	-2	1,471	-0.14%
2020/12/07	11	115.27	3	115.00	114.50	8	1,464	0.55%
2020/12/04	1	116.00	4	116.38	116.50	-3	1,453	-0.21%
2020/12/03	5.2	117.62	9	117.67	116.50	-3.8	1,465	-0.26%
2020/12/02	0	0.00	26	115.58	115.50	-26	1,440	-1.80%
2020/12/01	3.1	116.68	3	118.33	117.50	0.1	1,430	0.01%
2020/11/30	3	116.83	3	117.67	116.50	0	1,424	0.00%
2020/11/27	2	115.50	0.6	115.00	115.50	1.4	1,398	0.10%
2020/11/26	5	114.00	1	113.99	114.50	4	1,403	0.28%
2020/11/25	2	115.00	12.2	113.55	114.00	-10.2	1,397	-0.73%
2020/11/24	3	113.67	11.1	113.99	114.50	-8.1	1,356	-0.60%
2020/11/23	1.1	111.49	44	111.85	112.00	-42.9	1,314	-3.26%
2020/11/20	73.2	114.33	10	113.55	112.00	63.2	1,299	4.87%
2020/11/19	12	111.00	8	110.81	111.00	4	1,225	0.33%
2020/11/18	0	0.00	11	109.09	109.50	-11	1,214	-0.91%
2020/11/17	1	109.50	6.3	110.32	109.50	-5.3	1,218	-0.43%
2020/11/16	1.4	112.29	4	112.00	110.50	-2.6	1,252	-0.21%
2020/11/13	4	111.00	14	109.61	111.00	-10	1,221	-0.82%
2020/11/12	27	111.43	22	111.32	111.00	5	1,204	0.42%
2020/11/11	5.1	110.58	10	110.10	110.50	-4.9	1,168	-0.42%
2020/11/10	22	107.95	5	108.50	108.00	17	1,122	1.51%
2020/11/09	1	107.00	4	106.75	106.50	-3	1,060	-0.28%
2020/11/06	3	107.33	5	107.50	107.00	-2	1,048	-0.19%
2020/11/05	12.1	106.67	6	107.00	107.00	6.1	1,038	0.59%
2020/11/04	7	105.57	17.2	104.56	105.50	-10.2	1,024	-1.00%
2020/11/03	19	104.08	14	104.25	104.50	5	1,026	0.49%
2020/11/02	1	100.50	1	99.60	99.60	0	998	0.00%
2020/10/30	5	100.80	3	101.33	100.50	2	1,018	0.20%
2020/10/28	2	101.00	0	0.00	100.50	2	1,035	0.19%
2020/10/27	0	0.00	1.6	101.69	101.50	-1.6	1,040	-0.16%
2020/10/26	0	0.00	1	103.00	102.50	-1	1,049	-0.10%
2020/10/22	2	101.75	1	101.50	101.50	1	1,107	0.09%
2020/10/21	0	0.00	3	102.00	102.50	-3	1,121	-0.27%
2020/10/20	0	0.00	3	102.50	102.00	-3	1,149	-0.26%
2020/10/19	6.1	103.16	2	103.00	102.50	4.1	1,171	0.35%
2020/10/16	2	102.75	7	103.14	102.00	-5	1,193	-0.42%
2020/10/13	3	103.00	3	102.50	102.50	0	1,298	0.00%
2020/10/12	4	103.25	11	102.50	102.00	-7	1,373	-0.51%
2020/10/08	6	104.00	2	103.25	103.00	4	1,424	0.28%
2020/10/07	0	0.00	1	102.00	102.00	-1	1,446	-0.07%
2020/09/30	3	100.83	3	101.33	101.00	0	1,649	0.00%
2020/09/29	2	100.50	5	103.00	101.00	-3	1,697	-0.18%
2020/09/28	1	98.80	0	0.00	99.50	1	1,762	0.06%
2020/09/25	2	98.00	2	97.50	97.20	0	1,805	0.00%
2020/09/24	3	99.70	0	0.00	99.70	3	1,811	0.17%
2020/09/23	1	101.00	1	101.50	101.50	0	1,837	0.00%
2020/09/22	2	101.25	2.1	101.60	102.00	-0.1	1,852	-0.01%
2020/09/21	1	103.00	2	102.75	102.50	-1	1,881	-0.05%
2020/09/18	1	105.00	0	0.00	105.00	1	1,892	0.05%
2020/09/17	2	105.75	2	106.25	106.00	0	1,904	0.00%
2020/09/15	0	104.50	1	104.50	104.50	-1	1,929	-0.05%
2020/09/14	1	104.00	0	0.00	105.00	1	1,966	0.05%
2020/09/11	2	103.00	2	103.25	103.50	0	1,998	0.00%
2020/09/10	3	104.17	1	105.50	104.00	2	2,018	0.10%
2020/09/09	1	103.50	5	104.30	105.50	-4	2,039	-0.20%
2020/09/08	5	105.60	3	106.50	105.50	2	2,054	0.10%
2020/09/07	8	103.19	5	102.60	103.00	3	2,078	0.14%
2020/09/04	2	104.25	0	0.00	105.00	2	2,116	0.09%
2020/09/03	5.2	107.19	1	106.50	107.00	4.2	2,134	0.20%
2020/09/02	1	108.50	3	110.00	107.00	-2	2,154	-0.09%
2020/09/01	1	108.50	4	107.75	108.50	-3	2,202	-0.14%
2020/08/31	0	0.00	2	104.00	104.00	-2	2,248	-0.09%
2020/08/28	3	106.17	2	107.00	106.50	1	2,394	0.04%
2020/08/27	2	108.00	4	108.75	108.50	-2	2,422	-0.08%
2020/08/26	1	106.50	5	106.00	107.00	-4	2,440	-0.16%
2020/08/25	3	103.50	0	0.00	105.00	3	2,486	0.12%
2020/08/24	5	101.50	0	0.00	102.50	5	2,499	0.20%
2020/08/21	0	0.00	3	101.33	102.50	-3	2,512	-0.12%
2020/08/20	16	100.42	2	101.00	99.30	14	2,520	0.56%
2020/08/19	7.1	106.29	2	106.00	105.50	5.1	2,503	0.20%
2020/08/18	8.1	108.75	1	108.00	108.00	7.1	2,540	0.28%
2020/08/17	2	109.75	4	109.13	109.00	-2	2,583	-0.08%
2020/08/12	0.1	109.50	0	0.00	109.50	0.1	2,710	0.00%
2020/08/11	0.1	109.50	2	110.00	109.00	-1.9	2,768	-0.07%
2020/08/10	5	110.00	2	109.50	109.00	3	2,849	0.11%
2020/08/07	1.1	114.41	2	114.00	113.00	-0.9	2,885	-0.03%
2020/08/06	19	114.42	6	113.00	113.00	13	2,949	0.44%
2020/08/05	2	112.25	37	111.88	112.00	-35	2,955	-1.18%
2020/08/04	31	109.00	0	0.00	110.00	31	2,986	1.04%
2020/07/30	0	0.00	80	107.00	107.00	-80	3,398	-2.35%
2020/07/29	1	107.00	11	106.45	106.50	-10	3,786	-0.26%
2020/07/28	7	108.00	2	107.00	107.00	5	3,841	0.13%
2020/07/27	19	109.03	165	109.80	110.00	-146	3,889	-3.75%	大賣/鉅額交易
2020/07/24	10	111.50	84	110.10	108.50	-74	3,966	-1.87%
2020/07/23	1	111.00	80	111.50	111.50	-79	4,119	-1.92%
2020/07/22	0	0.00	13	112.04	113.50	-13	4,246	-0.31%
2020/07/21	11	112.41	1	111.00	111.00	10	4,340	0.23%
2020/07/20	16	109.91	8.1	110.75	109.50	7.9	4,508	0.18%
2020/07/17	10	115.65	15	114.73	114.00	-5	4,562	-0.11%
2020/07/16	10	120.00	2	120.00	116.00	8	4,633	0.17%
2020/07/15	19	128.87	8	128.56	128.00	11	4,694	0.23%
2020/07/14	1	128.00	0	0.00	128.00	1	4,762	0.02%
2020/07/13	4	129.63	8	129.19	129.50	-4	4,833	-0.08%
2020/07/10	11	129.73	7	131.00	127.50	4	4,977	0.08%
2020/07/09	7	130.50	10	130.60	130.00	-3	4,935	-0.06%
2020/07/08	112	129.24	33	129.02	129.50	79	4,906	1.61%	大買/
2020/07/07	8	129.13	23	128.83	131.00	-15	4,893	-0.31%
2020/07/06	7	126.43	10	128.00	128.50	-3	4,889	-0.06%
2020/07/03	5	127.40	3	126.17	126.00	2	4,954	0.04%
2020/07/02	4	126.50	7	126.00	127.00	-3	4,983	-0.06%
2020/07/01	1	124.00	3	123.00	124.00	-2	4,967	-0.04%
2020/06/30	6	121.67	2	121.00	121.00	4	4,954	0.08%
2020/06/29	11	123.59	3	123.83	123.50	8	4,936	0.16%
2020/06/24	2	125.75	2	126.00	125.50	0	4,931	0.00%
2020/06/23	2	126.25	1	125.50	125.50	1	4,961	0.02%
2020/06/22	3	125.17	86	125.00	125.50	-83	4,980	-1.67%
2020/06/19	1	127.00	7	127.14	125.00	-6	5,028	-0.12%
2020/06/18	0	0.00	12	124.71	126.00	-12	5,052	-0.24%
2020/06/17	7	123.00	5	122.90	123.00	2	5,042	0.04%
2020/06/16	0	0.00	2	121.25	123.00	-2	5,079	-0.04%
2020/06/15	1	120.50	9	120.00	119.00	-8	5,161	-0.15%
2020/06/12	10	116.65	14	116.57	119.00	-4	5,192	-0.08%
2020/06/11	229	121.22	13	121.58	120.00	216	5,230	4.13%	大買/鉅額交易
2020/06/10	27	123.48	4	124.50	123.00	23	5,267	0.44%
2020/06/09	13	123.46	4	123.50	123.00	9	5,420	0.17%
2020/06/08	25	124.70	18	124.28	123.50	7	5,615	0.12%
2020/06/05	13	128.38	9	128.33	127.00	4	5,580	0.07%
2020/06/04	39	129.71	43	129.41	130.00	-4	5,546	-0.07%
2020/06/03	4	124.63	7	125.00	125.00	-3	5,437	-0.06%
2020/06/02	8	125.13	13	124.08	124.00	-5	5,415	-0.09%
2020/06/01	44	126.30	8	125.44	126.50	36	5,399	0.67%
2020/05/29	0	0.00	3	122.17	124.00	-3	5,380	-0.06%
2020/05/28	1	123.00	4	123.63	121.50	-3	5,401	-0.06%
2020/05/27	2	124.00	6	124.33	123.00	-4	5,480	-0.07%
2020/05/26	3	124.83	3	125.00	123.50	0	5,641	0.00%
2020/05/25	9	121.28	11	122.36	124.50	-2	5,722	-0.03%
2020/05/22	11	124.73	6	124.33	122.50	5	5,773	0.09%
2020/05/21	6	125.50	19	125.63	127.00	-13	5,817	-0.22%
2020/05/20	11	126.18	8	126.88	124.50	3	5,949	0.05%
2020/05/19	16	125.00	2	125.25	125.00	14	5,951	0.24%
2020/05/18	18	124.64	7	127.00	123.00	11	5,968	0.18%
2020/05/15	13	126.92	10	127.45	127.50	3	6,058	0.05%
2020/05/14	13	126.96	10	128.70	125.50	3	6,022	0.05%
2020/05/13	44	129.03	5	129.40	128.50	39	6,026	0.65%
2020/05/12	4	127.63	13	128.42	129.00	-9	6,044	-0.15%
2020/05/11	14	130.54	13	129.73	129.00	1	6,086	0.02%
2020/05/08	14	127.82	15	127.40	129.00	-1	6,185	-0.02%
2020/05/07	125	130.50	26	130.46	129.50	99	6,140	1.61%	大買/
2020/05/06	67	136.47	38	135.64	134.50	29	6,170	0.47%
2020/05/05	89	134.43	96	135.66	135.50	-7	6,049	-0.12%
2020/05/04	18	122.97	5	124.80	126.00	13	5,763	0.23%
2020/04/30	5	125.20	10	125.70	124.50	-5	5,832	-0.09%
2020/04/29	4	124.13	2	124.00	125.00	2	5,810	0.03%
2020/04/28	13	121.88	27	121.33	122.00	-14	5,756	-0.24%
2020/04/27	19	119.00	39	118.94	118.00	-20	5,636	-0.35%
2020/04/24	16	115.50	12	115.71	117.00	4	5,511	0.07%
2020/04/23	30	115.05	95	114.24	114.00	-65	5,458	-1.19%
2020/04/22	23	109.83	30	109.53	111.00	-7	5,341	-0.13%
2020/04/21	26	109.85	31	109.90	107.50	-5	5,295	-0.09%
2020/04/20	20	109.40	9	110.39	111.00	11	5,310	0.21%
2020/04/17	5	107.10	14	106.79	107.00	-9	5,207	-0.17%
2020/04/16	8.1	103.96	61	105.42	105.50	-52.9	5,126	-1.03%
2020/04/15	25	104.18	129	105.23	104.00	-104	5,103	-2.04%	大賣/鉅額交易
2020/04/14	20	100.85	13	100.46	100.50	7	5,032	0.14%
2020/04/13	7	98.30	13	99.18	98.80	-6	5,177	-0.12%
2020/04/10	3	99.07	3	99.07	98.80	0	5,266	0.00%
2020/04/09	19	100.41	17	99.95	97.30	2	5,625	0.04%
2020/04/08	19.1	97.57	66	97.39	100.50	-46.9	5,659	-0.83%
2020/04/07	5	93.10	4	93.40	93.10	1	5,745	0.02%
2020/04/06	1	90.00	2	90.90	90.70	-1	6,047	-0.02%
2020/04/01	0	0.00	3	89.53	89.80	-3	6,252	-0.05%
2020/03/31	6	89.50	6	89.45	89.20	0	6,377	0.00%
2020/03/30	1	86.00	6	86.12	88.90	-5	6,591	-0.08%
2020/03/27	2	88.65	2	89.75	88.00	0	6,782	0.00%
2020/03/26	5.1	87.79	3	88.30	88.90	2.1	6,752	0.03%
2020/03/25	17	88.08	27	88.81	88.50	-10	6,795	-0.15%
2020/03/24	16	84.67	13	84.87	83.80	3	6,735	0.04%
2020/03/23	3	79.40	5	79.60	80.30	-2	6,682	-0.03%
2020/03/20	8	81.24	10	81.32	82.80	-2	6,666	-0.03%
2020/03/19	11	77.35	23	76.40	75.30	-12	6,611	-0.18%
2020/03/18	18	85.40	5	85.96	83.50	13	6,518	0.20%
2020/03/17	12	87.83	14	87.27	87.10	-2	6,471	-0.03%
2020/03/16	33	93.37	24	90.36	88.50	9	6,396	0.14%
2020/03/13	43	90.04	52	90.91	94.80	-9	6,315	-0.14%
2020/03/12	40	95.25	23	95.21	95.80	17	6,149	0.28%
2020/03/11	5	97.08	0	0.00	94.10	5	5,940	0.08%
2020/03/10	3	94.37	16	93.92	97.80	-13	5,927	-0.22%
2020/03/09	58	96.95	5	96.80	96.00	53	5,953	0.89%
2020/03/06	0	0.00	13	100.15	100.50	-13	6,000	-0.22%
2020/03/05	1	102.50	0	0.00	102.50	1	5,995	0.02%
2020/03/04	6	99.95	18	100.03	101.50	-12	5,985	-0.20%
2020/03/03	8	103.25	3	104.33	103.00	5	5,966	0.08%
2020/03/02	17	100.31	7.1	100.57	101.00	9.9	5,955	0.17%
2020/02/27	90	105.28	26	103.88	101.00	64	5,887	1.09%
2020/02/26	20	113.48	11	113.36	112.00	9	5,729	0.16%
2020/02/25	36	117.14	32	117.70	116.50	4	5,621	0.07%
2020/02/24	27	117.15	30	115.98	118.50	-3	5,525	-0.05%
2020/02/21	23	120.24	30	120.22	118.00	-7	5,439	-0.13%
2020/02/20	6	117.58	5	118.00	118.00	1	5,267	0.02%
2020/02/19	14	116.39	8	115.56	117.00	6	5,212	0.12%
2020/02/18	24	117.54	44	117.50	115.50	-20	5,152	-0.39%
2020/02/17	17	114.71	11	114.36	115.00	6	5,012	0.12%
2020/02/14	4	115.00	62	115.00	115.00	-58	5,014	-1.16%
2020/02/13	21	114.81	48	115.09	114.00	-27	4,961	-0.54%
2020/02/12	36	113.83	21	113.40	115.00	15	4,876	0.31%
2020/02/11	67	113.89	19	113.50	112.50	48	4,811	1.00%
2020/02/10	17	108.06	12	108.08	108.50	5	4,680	0.11%
2020/02/07	15	108.87	18	109.08	108.50	-3	4,681	-0.06%
2020/02/06	3	106.67	19	107.05	106.50	-16	4,508	-0.35%
2020/02/05	25	106.52	24	105.77	104.00	1	4,461	0.02%
2020/02/04	33	105.61	30	104.71	107.50	3	4,400	0.07%
2020/02/03	10	95.39	4	93.63	97.90	6	4,298	0.14%
2020/01/31	7	98.16	8	99.15	99.30	-1	4,264	-0.02%
2020/01/30	13	98.75	6	98.45	97.70	7	4,239	0.17%
2020/01/17	6	109.67	1	111.50	108.50	5	4,205	0.12%
2020/01/16	115	110.50	15	109.50	111.50	100	4,262	2.35%	大買/
2020/01/15	5	110.00	9	109.22	108.00	-4	4,198	-0.10%
2020/01/14	15	109.97	18	109.69	111.00	-3	4,149	-0.07%
2020/01/13	9	105.56	3	105.83	106.00	6	4,060	0.15%
2020/01/10	11	107.23	2	107.75	107.00	9	4,057	0.22%
2020/01/09	8	107.88	9	107.72	107.50	-1	4,040	-0.02%
2020/01/08	63	107.70	15	108.80	106.50	48	4,011	1.20%
2020/01/07	20	109.58	53	108.31	110.00	-33	3,986	-0.83%
2020/01/06	77	115.56	27	116.33	115.00	50	3,822	1.31%
2020/01/03	79	120.73	120	122.25	119.00	-41	3,775	-1.09%	大賣/
2020/01/02	21	117.67	60	117.35	117.50	-39	3,449	-1.13%
2019/12/31	67	117.81	27	117.63	116.00	40	3,384	1.18%
2019/12/30	56	117.77	64	117.59	118.00	-8	3,351	-0.24%
2019/12/27	54	113.36	71	111.21	114.50	-17	3,074	-0.55%
2019/12/26	69	108.59	35	108.30	106.00	34	3,145	1.08%
2019/12/25	88	107.15	135	108.28	109.00	-47	3,218	-1.46%	大賣/
2019/12/24	34	103.78	27	104.50	105.00	7	3,000	0.23%
2019/12/23	51	99.56	1	100.50	99.40	50	2,828	1.77%
2019/12/20	3	100.67	5	101.20	100.00	-2	2,811	-0.07%
2019/12/19	54	99.83	6	99.83	99.30	48	2,725	1.76%
2019/12/18	2	99.15	0	0.00	98.60	2	2,721	0.07%
2019/12/17	1	99.70	1	99.80	99.40	0	2,715	0.00%
2019/12/16	2	99.20	2	99.10	99.60	0	2,704	0.00%
2019/12/13	5	98.96	3	99.07	98.00	2	2,698	0.07%
2019/12/12	2	99.60	1	100.50	99.30	1	2,689	0.04%
2019/12/11	5	100.30	1	100.50	100.00	4	2,678	0.15%
2019/12/10	0	0.00	3	99.90	99.90	-3	2,669	-0.11%
2019/12/09	2	101.00	3	102.00	100.50	-1	2,659	-0.04%
2019/12/06	1	100.50	3	100.83	100.50	-2	2,644	-0.08%
2019/12/05	1	100.50	3	102.17	100.50	-2	2,634	-0.08%
2019/12/04	7	101.71	21	101.81	101.50	-14	2,615	-0.54%
2019/12/03	43	101.93	30	101.38	102.50	13	2,553	0.51%
2019/12/02	3	99.50	4	99.03	99.40	-1	2,460	-0.04%
2019/11/29	3	98.60	4	99.05	98.50	-1	2,456	-0.04%
2019/11/28	1	100.50	14	100.44	99.70	-13	2,472	-0.53%
2019/11/27	20	100.61	8	100.26	101.50	12	2,538	0.47%
2019/11/26	8	99.66	8	100.06	99.10	0	2,505	0.00%
2019/11/25	3	98.40	6	97.23	98.40	-3	2,496	-0.12%
2019/11/22	4	95.95	1	96.50	95.60	3	2,473	0.12%
2019/11/21	2	95.40	2	96.05	96.20	0	2,473	0.00%
2019/11/20	1	96.90	4	97.45	96.90	-3	2,463	-0.12%
2019/11/19	2	97.85	2	98.30	97.80	0	2,460	0.00%
2019/11/18	1	97.50	1	98.30	97.50	0	2,463	0.00%
2019/11/15	0	0.00	1.1	98.92	97.60	-1.1	2,470	-0.04%
2019/11/14	2	98.60	4	99.18	98.20	-2	2,470	-0.08%
2019/11/13	17	100.68	33	100.63	98.70	-16	2,459	-0.65%
2019/11/12	22	98.16	6	97.73	98.50	16	2,420	0.66%
2019/11/11	8	98.79	5	98.26	97.10	3	2,419	0.12%
2019/11/08	3	100.00	4	100.88	100.00	-1	2,397	-0.04%
2019/11/07	11	99.83	20	99.89	98.80	-9	2,376	-0.38%
2019/11/06	26	101.17	22	101.51	102.00	4	2,359	0.17%
2019/11/05	7	100.01	3	100.50	100.00	4	2,306	0.17%
2019/11/04	3	100.33	7	100.50	100.00	-4	2,312	-0.17%
2019/11/01	10	99.31	20	99.49	99.90	-10	2,327	-0.43%
2019/10/31	8	102.69	7	102.36	101.00	1	2,291	0.04%
2019/10/30	2	103.25	5	102.90	103.50	-3	2,270	-0.13%
2019/10/29	8	102.38	12	103.00	102.00	-4	2,239	-0.18%
2019/10/28	11	104.23	13	103.81	103.00	-2	2,228	-0.09%
2019/10/25	10	104.75	10	104.60	104.00	0	2,212	0.00%
2019/10/24	35	106.64	48	107.09	105.00	-13	2,184	-0.60%
2019/10/23	25	102.76	3	101.50	103.00	22	2,068	1.06%
2019/10/22	5	101.60	9	102.67	101.50	-4	2,060	-0.19%
2019/10/21	4	103.50	2	103.50	102.50	2	2,058	0.10%
2019/10/18	4	102.25	8	101.94	102.00	-4	2,046	-0.20%
2019/10/17	3	101.33	7	101.50	102.50	-4	2,019	-0.20%
2019/10/16	5	101.30	11	102.59	100.50	-6	2,009	-0.30%
2019/10/15	26	105.77	22	105.48	104.00	4	1,970	0.20%
2019/10/14	11	104.32	9	105.28	104.50	2	1,889	0.11%
2019/10/09	11	104.55	20	104.90	103.00	-9	1,857	-0.48%
2019/10/08	45	104.86	44	105.32	105.00	1	1,794	0.06%
2019/10/07	45	103.86	29	104.57	103.00	16	1,766	0.91%
2019/10/04	41	105.11	46	105.71	103.50	-5	1,755	-0.28%
2019/10/03	36	102.94	7	103.00	104.00	29	1,611	1.80%
2019/10/02	55	102.06	92	102.38	102.50	-37	1,552	-2.38%
2019/10/01	66	98.84	28	99.23	100.00	38	1,269	2.99%
2019/09/27	2	91.90	2	91.40	91.20	0	1,112	0.00%
2019/09/26	4	91.90	2	90.95	90.70	2	1,112	0.18%
2019/09/25	1	89.60	9	90.10	89.60	-8	1,093	-0.73%
2019/09/24	2	92.30	2	91.00	90.70	0	1,113	0.00%
2019/09/20	0	0.00	1	90.50	91.10	-1	1,114	-0.09%
2019/09/19	2	90.20	3	90.43	90.20	-1	1,118	-0.09%
2019/09/18	0	0.00	1	89.80	90.10	-1	1,133	-0.09%
2019/09/17	3	90.83	2	90.25	89.70	1	1,139	0.09%
2019/09/16	0	0.00	2	89.20	89.20	-2	1,151	-0.17%
2019/09/12	2	89.90	2	89.85	89.80	0	1,221	0.00%
2019/09/11	1	88.80	1	89.20	88.80	0	1,233	0.00%
2019/09/10	2	88.30	1	88.70	88.70	1	1,249	0.08%
2019/09/09	14	90.76	16	89.48	89.10	-2	1,281	-0.16%
2019/09/06	2	90.80	5	90.48	90.50	-3	1,275	-0.24%
2019/09/05	3	91.13	9	91.23	90.70	-6	1,274	-0.47%
2019/09/04	5	90.22	0	91.00	90.30	5	1,276	0.39%
2019/09/03	4	90.23	2	90.95	89.80	2	1,287	0.16%
2019/09/02	9	91.41	6	91.63	90.60	3	1,288	0.23%
2019/08/30	13	91.22	8	91.14	91.30	5	1,271	0.40%
2019/08/29	0	0.00	12	85.96	85.60	-12	1,205	-1.00%
2019/08/28	13	86.68	2	86.50	86.30	11	1,208	0.91%
2019/08/27	2	84.40	1	84.00	83.20	1	1,193	0.08%
2019/08/26	0	0.00	1	83.50	83.50	-1	1,196	-0.08%
2019/08/23	0	0.00	2	85.75	85.60	-2	1,196	-0.17%
2019/08/22	2	85.15	2	85.05	85.30	0	1,205	0.00%
2019/08/21	3	85.53	3	85.80	85.50	0	1,202	0.00%
2019/08/20	0	0.00	1	84.40	84.80	-1	1,201	-0.08%
2019/08/19	2	83.85	0	0.00	83.90	2	1,200	0.17%
2019/08/16	2	82.90	2	82.80	82.80	0	1,201	0.00%
2019/08/15	2	82.90	10	82.60	82.20	-8	1,199	-0.67%
2019/08/14	3	86.70	3	85.70	85.00	0	1,190	0.00%
2019/08/12	1	87.00	1	87.20	87.00	0	1,191	0.00%
2019/08/08	1	86.70	2	86.25	86.30	-1	1,197	-0.08%
2019/08/07	6	86.87	2	87.65	85.00	4	1,200	0.33%
2019/08/06	4	87.78	12	86.23	88.30	-8	1,198	-0.67%
2019/08/05	4	90.93	3	91.40	90.00	1	1,206	0.08%
2019/08/02	11	93.58	0	0.00	93.50	11	1,216	0.90%
2019/08/01	1	95.90	10	95.70	95.90	-9	1,222	-0.74%
2019/07/31	1	93.80	3	94.67	94.70	-2	1,213	-0.16%
2019/07/30	10	95.14	1	95.20	94.60	9	1,216	0.74%
2019/07/29	2	95.00	0	0.00	94.70	2	1,218	0.16%
2019/07/26	1	95.30	6	95.52	95.50	-5	1,260	-0.40%
2019/07/25	8	94.20	0	0.00	96.00	8	1,272	0.63%
2019/07/24	9	94.99	2	95.50	94.40	7	1,301	0.54%
2019/07/23	3	94.27	2	94.15	94.30	1	1,345	0.07%
2019/07/22	2	93.40	2	93.70	93.10	0	1,350	0.00%
2019/07/19	1	95.20	0	0.00	95.00	1	1,361	0.07%
2019/07/18	1	95.10	1	95.20	95.40	0	1,375	0.00%
2019/07/17	11	97.28	6	97.55	97.10	5	1,388	0.36%
2019/07/16	12	98.57	3	98.50	98.40	9	1,399	0.64%
2019/07/15	2	97.45	1	97.70	97.50	1	1,409	0.07%
2019/07/12	1	99.30	3	99.53	99.30	-2	1,446	-0.14%
2019/07/11	6	99.62	3	100.50	99.00	3	1,491	0.20%
2019/07/10	7	107.86	7	108.00	108.00	0	1,457	0.00%
2019/07/09	1	107.50	10	107.00	107.00	-9	1,425	-0.63%
2019/07/08	3	109.33	4	109.88	109.00	-1	1,416	-0.07%
2019/07/05	5	109.50	8.5	109.94	110.00	-3.5	1,437	-0.25%
2019/07/04	12	109.33	6	109.92	109.00	6	1,448	0.41%
2019/07/03	5	107.10	5	107.50	107.00	0	1,465	0.00%
2019/07/02	1	106.50	1	107.50	107.50	0	1,471	0.00%
2019/07/01	0	0.00	2	106.50	106.50	-2	1,473	-0.14%
2019/06/28	1	105.00	4	104.88	104.50	-3	1,471	-0.20%
2019/06/27	3	105.00	0	0.00	105.00	3	1,489	0.20%
2019/06/26	2	104.50	0	0.00	104.50	2	1,493	0.13%
2019/06/25	2	106.50	2	106.75	104.00	0	1,493	0.00%
2019/06/24	3	105.33	10	105.60	106.50	-7	1,498	-0.47%
2019/06/21	2	104.00	2	105.00	105.00	0	1,525	0.00%
2019/06/20	13	105.92	11	105.86	105.00	2	1,520	0.13%
2019/06/19	3	102.33	5	102.00	103.00	-2	1,483	-0.13%
2019/06/18	3	101.33	1	100.00	100.50	2	1,480	0.14%
2019/06/17	4	102.38	3	101.33	102.50	1	1,486	0.07%
2019/06/14	10	98.30	1	98.00	98.00	9	1,464	0.61%
2019/06/13	1	97.20	1.1	98.00	97.60	-0.1	1,471	0.00%
2019/06/12	7	98.50	3.1	98.60	98.60	3.9	1,513	0.26%
2019/06/11	2	97.20	4	96.68	97.90	-2	1,517	-0.13%
2019/06/10	1	94.50	1	95.40	95.20	0	1,513	0.00%
2019/06/06	2	94.00	2	93.90	93.10	0	1,522	0.00%
2019/06/05	6	96.03	2	98.00	94.30	4	1,527	0.26%
2019/06/04	5	96.44	6	96.90	96.50	-1	1,545	-0.06%
2019/06/03	3	96.00	1	96.90	95.70	2	1,619	0.12%
2019/05/31	5	96.36	3	96.10	97.20	2	1,640	0.12%
2019/05/30	3	95.97	5	95.76	95.20	-2	1,652	-0.12%
2019/05/29	3	94.63	3	95.00	95.40	0	1,678	0.00%
2019/05/28	0	0.00	1	93.60	94.00	-1	1,746	-0.06%
2019/05/27	2	92.95	3	93.77	93.30	-1	1,796	-0.06%
2019/05/24	3	94.50	2	94.95	93.40	1	1,816	0.06%
2019/05/23	5	95.72	3	95.87	95.20	2	1,889	0.11%
2019/05/22	6	98.72	9	98.29	97.60	-3	1,927	-0.16%
2019/05/21	3	97.43	3	97.67	97.70	0	2,025	0.00%
2019/05/20	7	96.19	3	96.57	96.00	4	2,067	0.19%
2019/05/17	9	98.07	0	0.00	96.10	9	2,158	0.42%
2019/05/16	27	100.50	27	98.54	97.60	0	2,236	0.00%
2019/05/15	3	99.70	4	99.63	99.80	-1	2,462	-0.04%
2019/05/14	4	94.25	8	95.30	97.50	-4	2,677	-0.15%
2019/05/13	9	97.41	14	97.73	96.60	-5	2,756	-0.18%
2019/05/10	2	99.45	13	100.08	99.50	-11	2,750	-0.40%
2019/05/09	2	101.00	0	0.00	101.00	2	2,731	0.07%
2019/05/08	1	102.00	0	0.00	103.50	1	2,738	0.04%
2019/05/07	4	103.75	0	0.00	103.50	4	2,780	0.14%
2019/05/06	4	103.50	1	103.50	103.00	3	2,860	0.10%
2019/05/03	13	106.58	7	106.43	106.50	6	2,847	0.21%
2019/05/02	1	103.50	5	103.50	105.00	-4	2,816	-0.14%
2019/04/30	15	102.93	6.4	103.50	102.50	8.6	2,820	0.30%
2019/04/29	12	104.83	17	105.06	104.00	-5	2,820	-0.18%
2019/04/26	5	110.10	3	109.83	110.00	2	2,800	0.07%
2019/04/25	2	110.25	5	109.90	111.50	-3	2,831	-0.11%
2019/04/24	2	113.50	16	113.50	112.50	-14	2,837	-0.49%
2019/04/23	13	113.92	5	114.50	113.50	8	2,856	0.28%
2019/04/22	6	115.92	3	116.50	116.00	3	2,855	0.11%
2019/04/19	8	116.56	6	117.17	117.00	2	2,901	0.07%
2019/04/18	25	118.80	28	118.34	116.00	-3	2,980	-0.10%
2019/04/17	15	118.33	14	119.61	119.50	1	3,145	0.03%
2019/04/16	3	117.33	1	118.00	117.50	2	3,119	0.06%
2019/04/15	5.3	117.47	6	117.17	117.00	-0.7	3,136	-0.02%
2019/04/12	5	117.20	20	117.40	116.50	-15	3,177	-0.47%
2019/04/11	23	120.28	23	119.48	118.00	0	3,203	0.00%
2019/04/10	14	119.07	9	119.39	119.50	5	3,184	0.16%
2019/04/09	11	118.27	11	119.68	119.50	0	3,186	0.00%
2019/04/08	4	117.25	7	116.93	115.50	-3	3,167	-0.09%
2019/04/03	14	116.57	18	116.47	116.50	-4	3,197	-0.13%
2019/04/02	3.1	114.68	1	115.00	115.00	2.1	3,217	0.07%
2019/04/01	2	114.75	5	115.10	114.00	-3	3,231	-0.09%
2019/03/29	2	117.00	0	0.00	116.00	2	3,223	0.06%
2019/03/28	5	115.50	5	116.00	115.50	0	3,293	0.00%
2019/03/27	6	115.17	9	116.39	117.00	-3	3,343	-0.09%
2019/03/26	6	115.67	1	115.00	115.00	5	3,362	0.15%
2019/03/25	1	116.00	4	116.13	116.50	-3	3,377	-0.09%
2019/03/22	7	119.79	2	121.25	119.00	5	3,405	0.15%
2019/03/21	0	0.00	1	118.50	119.00	-1	3,459	-0.03%
2019/03/20	1	118.50	3	119.00	118.00	-2	3,537	-0.06%
2019/03/19	1	119.00	3	119.50	118.50	-2	3,568	-0.06%
2019/03/18	10	121.55	28	121.46	120.00	-18	3,635	-0.50%
2019/03/15	10	121.25	9	121.56	120.50	1	3,734	0.03%
2019/03/14	1	120.50	2	121.00	120.00	-1	3,777	-0.03%
2019/03/13	7	119.36	5	119.60	120.00	2	3,910	0.05%
2019/03/12	4	120.00	4	120.25	118.50	0	3,985	0.00%
2019/03/11	10	120.10	3	120.17	119.50	7	4,131	0.17%
2019/03/08	25	118.58	4	117.38	120.00	21	4,265	0.49%
2019/03/07	38	120.91	33	120.45	118.00	5	4,309	0.12%
2019/03/06	4	122.75	15	122.97	123.00	-11	4,355	-0.25%
2019/03/05	6	121.92	5	122.20	121.50	1	4,488	0.02%
2019/03/04	3	123.83	6	122.75	125.00	-3	4,543	-0.07%
2019/02/27	19	124.68	26	121.90	121.50	-7	4,566	-0.15%
2019/02/26	61	130.66	96	129.87	129.00	-35	4,564	-0.77%
2019/02/25	26	130.31	29	130.21	130.00	-3	4,663	-0.06%
2019/02/22	19	131.68	35	130.39	129.50	-16	4,788	-0.33%
2019/02/21	24	129.75	28	130.54	131.00	-4	4,939	-0.08%
2019/02/20	48	131.61	14	132.11	129.50	34	4,981	0.68%
2019/02/19	3	129.17	9	129.17	129.50	-6	5,061	-0.12%
2019/02/18	24	129.00	17.5	128.99	128.50	6.5	5,170	0.13%
2019/02/15	9	126.61	38	127.55	126.00	-29	5,159	-0.56%
2019/02/14	72	129.18	18	129.42	127.50	54	5,178	1.04%
2019/02/13	33	122.39	52	124.32	128.00	-19	5,029	-0.38%
2019/02/12	27	116.46	25	116.44	116.50	2	4,908	0.04%
2019/02/11	5	112.60	6	112.00	113.00	-1	4,997	-0.02%
2019/01/30	2	111.00	1	111.00	111.00	1	5,186	0.02%
2019/01/29	4	110.38	2	110.50	110.50	2	5,316	0.04%
2019/01/28	11	114.05	10	114.25	112.00	1	5,394	0.02%
2019/01/25	10	113.15	8	113.06	112.00	2	5,737	0.03%
2019/01/24	0	0.00	1	110.50	111.00	-1	5,921	-0.02%
2019/01/22	1	110.50	2	110.00	110.00	-1	6,174	-0.02%
2019/01/21	6	112.58	6	112.58	112.00	0	6,257	0.00%
2019/01/18	3	109.17	5	109.80	111.50	-2	6,336	-0.03%
2019/01/17	12	111.54	10	112.10	108.50	2	6,441	0.03%
2019/01/16	5	110.40	1	110.50	110.00	4	6,565	0.06%
2019/01/15	4.2	109.04	4	109.88	110.00	0.2	6,659	0.00%
2019/01/14	0	0.00	1	109.00	107.50	-1	6,779	-0.01%
2019/01/11	6	110.42	3	110.00	108.00	3	6,906	0.04%
2019/01/10	13	108.38	11	109.63	108.50	2	6,943	0.03%
2019/01/09	20	109.43	19	109.53	110.50	1	6,976	0.01%
2019/01/08	4	105.00	3	104.67	106.00	1	6,886	0.01%
2019/01/04	6	100.52	5.4	101.02	102.00	0.6	7,139	0.01%
2019/01/03	5	103.20	26	104.56	102.00	-21	7,210	-0.29%
2019/01/02	1	105.50	2	104.50	105.50	-1	7,357	-0.01%
2018/12/28	5	104.70	5	104.80	104.00	0	7,575	0.00%
2018/12/27	7	104.14	7	105.00	103.50	0	7,759	0.00%
2018/12/26	8	103.94	3	106.00	101.50	5	7,815	0.06%
2018/12/25	3	104.00	5	103.80	106.00	-2	7,848	-0.03%
2018/12/24	3	103.83	1	106.50	106.50	2	7,921	0.03%
2018/12/22	4	103.88	1	104.01	104.00	3	7,986	0.04%
2018/12/21	10	104.25	14	102.14	105.50	-4	8,153	-0.05%
2018/12/20	4	104.25	4	102.50	102.50	0	8,188	0.00%
2018/12/19	0	0.00	1	108.00	107.00	-1	8,216	-0.01%
2018/12/18	2	106.75	1	107.00	105.50	1	8,272	0.01%
2018/12/17	4	108.50	5	108.50	109.50	-1	8,341	-0.01%
2018/12/14	5	107.90	15	107.27	110.00	-10	8,515	-0.12%
2018/12/13	15	111.80	8	111.63	110.50	7	8,571	0.08%
2018/12/12	0	0.00	10	113.50	115.00	-10	8,645	-0.12%
2018/12/11	12	112.21	12	112.54	111.00	0	8,678	0.00%
2018/12/10	18	112.19	11	111.50	112.50	7	8,785	0.08%
2018/12/07	14	117.86	21	118.74	119.50	-7	8,811	-0.08%
2018/12/06	17	118.50	18	119.22	116.00	-1	8,883	-0.01%
2018/12/05	12	124.79	11	125.09	125.00	1	8,921	0.01%
2018/12/04	30	132.55	28	132.05	130.00	2	9,126	0.02%
2018/12/03	29	129.12	24	130.04	132.00	5	9,220	0.05%
2018/11/30	7	119.29	6	119.42	120.00	1	9,238	0.01%
2018/11/29	13	119.04	11	120.27	117.50	2	9,315	0.02%
2018/11/28	19	116.89	20	118.35	117.50	-1	9,490	-0.01%
2018/11/27	7	114.07	29	113.05	115.50	-22	9,488	-0.23%
2018/11/26	23	112.13	7	112.86	112.00	16	9,487	0.17%
2018/11/23	11	111.95	14	112.86	110.50	-3	9,530	-0.03%
2018/11/22	25	114.52	30	116.33	111.50	-5	9,555	-0.05%
2018/11/21	27	113.69	43	112.63	115.00	-16	9,575	-0.17%
2018/11/20	67	112.63	49	112.55	112.50	18	9,647	0.19%
2018/11/19	40	108.14	11	108.77	110.50	29	9,571	0.30%
2018/11/16	25	108.84	44	108.31	105.50	-19	9,622	-0.20%
2018/11/15	40	106.56	17	105.15	107.00	23	9,526	0.24%
2018/11/14	10	103.90	11	103.91	102.50	-1	9,518	-0.01%
2018/11/13	11	99.00	14	99.85	104.00	-3	9,695	-0.03%
2018/11/12	7	100.67	9.2	100.23	100.50	-2.2	9,818	-0.02%
2018/11/09	23	104.09	72	103.58	105.50	-49	10,079	-0.49%
2018/11/08	68	108.16	67	106.23	103.00	1	10,198	0.01%
2018/11/07	38	102.19	28	101.60	105.00	10	10,290	0.10%
2018/11/06	37	102.38	28	102.93	98.80	9	10,360	0.09%
2018/11/05	28	105.54	24	106.13	107.50	4	10,517	0.04%
2018/11/02	135	112.31	138	111.34	107.50	-3	10,717	-0.03%	大買/大賣/
2018/11/01	58	104.82	60	104.66	105.50	-2	10,604	-0.02%
2018/10/31	104	97.78	74	97.32	96.90	30	10,604	0.28%	大買/
2018/10/30	17	92.12	32	92.35	91.80	-15	10,661	-0.14%
2018/10/29	27	94.80	13	95.58	95.10	14	10,967	0.13%
2018/10/26	11	94.33	32	95.32	93.70	-21	11,212	-0.19%
2018/10/25	28	92.82	35	93.04	92.70	-7	11,345	-0.06%
2018/10/24	45	100.84	21	101.21	100.00	24	11,699	0.21%
2018/10/23	50	104.14	41	102.71	100.50	9	11,718	0.08%
2018/10/22	42.1	102.88	35	102.80	108.00	7.1	11,745	0.06%
2018/10/19	13	106.35	16	107.09	105.00	-3	11,797	-0.03%
2018/10/18	27	112.98	20	113.90	113.00	7	11,911	0.06%
2018/10/17	32	115.78	36	114.36	112.00	-4	12,006	-0.03%
2018/10/16	34	115.51	32	115.70	114.00	2	12,146	0.02%
2018/10/15	30	112.83	53	113.16	112.00	-23	12,278	-0.19%
2018/10/12	50.5	111.87	58	112.31	113.50	-7.5	12,395	-0.06%
2018/10/11	27	108.61	13	108.38	107.00	14	12,495	0.11%
2018/10/09	30	115.98	30	117.75	118.50	0	12,575	0.00%
2018/10/08	39	114.32	50	112.83	115.00	-11	12,497	-0.09%
2018/10/05	43	123.60	65	123.10	117.50	-22	12,406	-0.18%
2018/10/04	13	130.38	7	131.14	129.50	6	12,326	0.05%
2018/10/03	13	132.27	17	132.44	129.50	-4	12,302	-0.03%
2018/10/02	11	135.41	30	136.57	133.00	-19	12,306	-0.15%
2018/10/01	27	135.11	3	135.67	135.00	24	12,350	0.19%
2018/09/28	13	134.69	19.5	133.88	137.00	-6.5	12,571	-0.05%
2018/09/27	13	136.23	4	133.38	132.50	9	12,729	0.07%
2018/09/26	20	141.78	6	140.67	140.00	14	13,067	0.11%
2018/09/25	11	141.86	15	143.23	142.00	-4	13,372	-0.03%
2018/09/21	8	141.06	10	141.55	143.50	-2	13,579	-0.01%
2018/09/20	22	142.11	22	141.95	138.00	0	13,644	0.00%
2018/09/19	24	146.23	20	146.62	140.50	4	13,682	0.03%
2018/09/18	26	146.98	10	147.45	144.00	16	13,959	0.11%
2018/09/17	11	154.00	12	153.42	154.00	-1	13,933	-0.01%
2018/09/14	17	155.59	23	154.24	156.00	-6	13,945	-0.04%
2018/09/13	23	152.09	18	152.97	149.00	5	13,855	0.04%
2018/09/12	24	150.13	33	150.41	149.00	-9	13,850	-0.06%
2018/09/11	56	157.19	40	158.91	154.00	16	13,880	0.12%
2018/09/10	26	156.73	33	157.09	158.00	-7	13,750	-0.05%
2018/09/07	63	156.24	61.4	152.83	154.50	1.6	13,566	0.01%
2018/09/06	41	161.51	36.2	161.59	161.00	4.8	13,386	0.04%
2018/09/05	28	166.79	21.4	168.15	164.00	6.6	13,377	0.05%
2018/09/04	58	163.44	59	166.49	170.00	-1	13,395	-0.01%
2018/09/03	24	171.21	25	163.50	162.00	-1	13,281	-0.01%
2018/08/31	2	178.25	3	177.33	179.00	-1	13,267	-0.01%
2018/08/30	7	177.79	9	179.39	180.00	-2	13,471	-0.01%
2018/08/29	11	177.55	11	177.82	178.50	0	13,477	0.00%
2018/08/28	29	180.22	36.2	177.57	174.50	-7.2	13,558	-0.05%
2018/08/27	38	175.71	29	177.03	178.00	9	13,521	0.07%
2018/08/24	45	168.77	76	168.16	166.50	-31	13,431	-0.23%
2018/08/23	17	170.91	17	169.09	167.00	0	13,452	0.00%
2018/08/22	19	174.95	16	173.81	173.00	3	13,437	0.02%
2018/08/21	42	176.35	37	176.42	176.00	5	13,595	0.04%
2018/08/20	42.2	174.59	44	174.93	177.00	-1.8	13,532	-0.01%
2018/08/17	38	178.45	38	172.55	170.50	0	13,356	0.00%
2018/08/16	36	174.83	39	177.50	176.50	-3	13,213	-0.02%
2018/08/15	16	165.97	13	167.42	169.00	3	12,947	0.02%
2018/08/14	32	166.63	39	166.88	169.00	-7	12,815	-0.05%
2018/08/13	48	167.97	44	166.88	161.00	4	12,611	0.03%
2018/08/10	31	180.71	26	179.38	178.50	5	12,453	0.04%
2018/08/09	37	183.59	34	182.28	183.00	3	12,213	0.02%
2018/08/08	41	192.79	45	190.05	183.00	-4	12,022	-0.03%
2018/08/07	33	190.62	39	193.04	197.50	-6	11,925	-0.05%
2018/08/06	23	188.85	24	186.52	186.00	-1	11,861	-0.01%
2018/08/03	65	186.45	79	186.58	183.50	-14	12,250	-0.11%
2018/08/02	80	193.08	58	189.05	187.50	22	12,257	0.18%
2018/08/01	34	209.37	23	209.00	205.00	11	12,278	0.09%
2018/07/31	66	207.05	68	206.29	214.50	-2	12,495	-0.02%
2018/07/30	23	211.09	14	214.75	204.50	9	12,307	0.07%
2018/07/27	6	225.17	15.4	224.31	227.00	-9.4	12,553	-0.08%
2018/07/26	41	215.24	38	214.42	219.00	3	12,579	0.02%
2018/07/25	24	211.38	25	212.52	214.00	-1	12,598	-0.01%
2018/07/24	13	200.92	42	198.99	206.00	-29	12,524	-0.23%
2018/07/23	53	194.02	11	194.05	195.50	42	12,673	0.33%
2018/07/20	64	200.74	28	197.13	193.00	36	12,679	0.28%
2018/07/19	19	212.47	15	210.97	210.00	4	12,646	0.03%
2018/07/18	59.1	218.12	64	218.73	220.00	-5	12,638	-0.04%
2018/07/17	27	220.98	28	221.16	218.00	-1	12,653	-0.01%
2018/07/16	12	237.21	26	239.75	234.00	-14	12,619	-0.11%
2018/07/13	34	254.63	34	253.74	248.50	0	13,032	0.00%
2018/07/12	36	241.82	17	243.97	244.50	19	13,117	0.14%
2018/07/11	14	245.93	4	245.63	243.00	10	13,256	0.08%
2018/07/10	3	254.67	15.4	255.58	255.00	-12.4	13,531	-0.09%
2018/07/09	22	257.20	8	267.31	250.00	14	13,606	0.10%
2018/07/06	38	260.08	35	260.21	260.00	3	13,529	0.02%
2018/07/05	38	282.91	9	283.87	267.50	29	13,383	0.22%
2018/07/04	65	282.75	88	285.66	297.00	-23	13,273	-0.17%
2018/07/03	97	279.62	78	274.09	270.00	19	12,875	0.15%
2018/07/02	22	260.23	29.8	261.66	269.50	-7.8	12,564	-0.06%
2018/06/29	6	247.25	29	248.24	245.00	-23	12,314	-0.19%
2018/06/28	52	243.21	38	244.22	242.50	14	12,160	0.12%
2018/06/27	21	245.88	43	247.85	243.00	-22	12,062	-0.18%
2018/06/26	11	219.10	18.1	219.83	229.00	-7	11,793	-0.06%
2018/06/25	9	213.28	15	213.80	217.50	-6	11,809	-0.05%
2018/06/22	13	210.42	12	209.63	209.00	1	11,867	0.01%
2018/06/21	12	210.71	13	211.73	212.50	-1	11,869	-0.01%
2018/06/20	24	199.35	21.1	200.53	202.00	2.9	11,911	0.02%
2018/06/19	7	213.43	1	211.50	211.50	6	12,063	0.05%
2018/06/15	20	216.30	20	217.00	219.00	0	12,256	0.00%
2018/06/14	4	217.25	18	215.42	213.50	-14	12,394	-0.11%
2018/06/13	26	227.31	31	220.23	220.50	-5	12,509	-0.04%
2018/06/12	25	230.30	36	227.97	230.50	-11	12,451	-0.09%
2018/06/11	38.2	234.82	34	234.87	233.50	4.2	12,444	0.03%
2018/06/08	31	227.11	19	227.89	227.50	12	12,782	0.09%
2018/06/07	24	230.54	32.1	233.17	235.00	-8.1	12,712	-0.06%
2018/06/06	4	213.13	14.5	217.45	219.00	-10.5	12,516	-0.08%
2018/06/05	26	200.63	40	200.83	199.50	-14	12,530	-0.11%
2018/06/04	21	216.38	17	214.03	211.00	4	12,489	0.03%
2018/06/01	19	211.71	12	213.08	215.50	7	12,690	0.06%
2018/05/31	28	234.34	33	222.65	209.00	-5	12,820	-0.04%
2018/05/30	16	225.53	17	228.41	227.00	-1	12,765	-0.01%
2018/05/29	39	238.29	57	237.31	235.00	-18	12,868	-0.14%
2018/05/28	25	231.16	5	231.60	239.50	20	12,726	0.16%
2018/05/25	42	215.11	24.1	214.62	218.00	17.9	12,743	0.14%
2018/05/24	28	211.66	8.9	214.24	213.50	19.1	12,812	0.15%
2018/05/23	9	221.11	5	218.00	217.00	4	12,899	0.03%
2018/05/22	28	244.00	17	243.32	241.00	11	12,910	0.09%
2018/05/21	12.1	223.93	75	228.03	236.00	-62.9	12,909	-0.49%
2018/05/18	28	220.50	19.8	221.45	218.50	8.2	12,910	0.06%
2018/05/17	22	218.09	7	221.36	216.00	15	12,864	0.12%
2018/05/16	57.1	245.82	51	249.33	240.00	6	12,883	0.05%
2018/05/15	55.1	250.77	51	253.95	260.00	4.1	12,860	0.03%
2018/05/14	24	233.67	19.4	235.45	237.00	4.6	12,811	0.04%
2018/05/11	168	210.94	182.4	214.88	215.50	-14.4	12,696	-0.11%	大買/大賣/
2018/05/10	52	203.57	36	203.76	207.50	16	12,223	0.13%
2018/05/09	31	180.56	64	186.75	189.00	-33	11,863	-0.28%
2018/05/08	97	174.52	77	174.38	172.00	20	11,595	0.17%
2018/05/07	47	172.68	43	172.45	177.00	4	11,203	0.04%
2018/05/04	66	156.80	75	155.87	161.00	-9	11,049	-0.08%
2018/05/03	45	146.04	28	146.34	146.50	17	10,822	0.16%
2018/05/02	30	150.20	32.5	149.72	149.00	-2.5	10,714	-0.02%
2018/04/30	56	147.05	53	145.77	146.00	3	10,553	0.03%
2018/04/27	52	149.19	67	150.18	152.00	-15	10,480	-0.14%
2018/04/26	52	141.16	53	142.40	144.50	-1	10,326	-0.01%
2018/04/25	47	141.23	55	138.79	136.00	-8	10,137	-0.08%
2018/04/24	62	153.08	50	149.52	146.00	12	10,056	0.12%
2018/04/23	59	159.16	42	158.99	161.00	17	9,954	0.17%
2018/04/20	39	154.13	33	153.58	153.50	6	9,807	0.06%
2018/04/19	139	153.66	131	154.62	157.50	8	9,804	0.08%	大買/大賣/
2018/04/18	63	146.63	83	149.69	152.00	-20	9,500	-0.21%
2018/04/17	106	148.65	75	146.46	141.50	31	9,630	0.32%	大買/
2018/04/16	50	148.51	33	149.85	150.50	17	9,583	0.18%
2018/04/13	22	140.27	53	139.21	141.00	-31	9,476	-0.33%
2018/04/12	36	134.79	17	135.38	135.50	19	9,469	0.20%
2018/04/11	30	138.92	18	136.78	134.50	12	9,632	0.12%
2018/04/10	24	135.08	57	134.81	138.00	-33	9,750	-0.34%
2018/04/09	23	126.57	4	125.25	127.00	19	9,829	0.19%
2018/04/03	9	126.17	9	126.39	125.50	0	9,979	0.00%
2018/04/02	7	135.29	40	134.81	130.00	-33	10,079	-0.33%
2018/03/31	27	133.63	16	134.31	133.50	11	10,240	0.11%
2018/03/30	61	136.79	74	135.93	132.50	-13	10,536	-0.12%
2018/03/29	39	132.35	26	132.37	130.00	13	10,644	0.12%
2018/03/28	33	131.15	14.8	132.32	130.50	18.2	10,745	0.17%
2018/03/27	11	130.18	31.6	129.67	131.50	-20.6	11,091	-0.19%
2018/03/26	51	125.50	24	125.92	125.00	27	11,356	0.24%
2018/03/23	13	125.65	19	125.71	125.50	-6	11,673	-0.05%
2018/03/22	31	136.58	26	136.10	131.50	5	12,019	0.04%
2018/03/21	30	129.37	27	129.91	131.00	3	12,048	0.02%
2018/03/20	21	123.43	32	123.27	127.50	-11	11,889	-0.09%
2018/03/19	49	120.63	67	120.63	120.00	-18	11,783	-0.15%
2018/03/16	32	117.59	79.2	118.08	116.00	-47.2	11,696	-0.40%
2018/03/15	58	118.02	65	117.80	118.50	-7	11,735	-0.06%
2018/03/14	122	118.45	68	120.91	117.00	54	11,774	0.46%	大買/
2018/03/13	1	112.50	12	111.50	114.00	-11	11,404	-0.10%
2018/03/12	38	113.13	20	113.08	111.50	18	11,426	0.16%
2018/03/09	5	109.60	17	111.35	112.50	-12	11,443	-0.10%
2018/03/08	25	110.32	24	109.71	109.50	1	11,461	0.01%
2018/03/07	74	114.40	62	114.09	112.00	12	11,390	0.11%
2018/03/06	26	106.17	41	108.39	111.00	-15	11,307	-0.13%
2018/03/05	18	102.44	25	102.22	101.00	-7	11,415	-0.06%
2018/03/02	44	98.80	88	99.48	99.00	-44	11,439	-0.38%
2018/03/01	26	94.99	50	96.71	97.50	-24	11,364	-0.21%
2018/02/27	53	95.66	72	94.55	93.30	-19	11,492	-0.17%
2018/02/26	45.2	94.80	25	92.98	93.20	20.2	11,465	0.18%
2018/02/23	89	99.29	78	97.14	94.60	11	11,493	0.10%
2018/02/22	46	96.38	49	95.70	95.30	-3	11,504	-0.03%
2018/02/21	25.1	97.61	3	99.13	97.60	22.1	11,606	0.19%
2018/02/12	21	100.74	16	98.76	95.00	5	11,790	0.04%
2018/02/09	1	99.70	5	97.88	101.00	-4	11,909	-0.03%
2018/02/08	13.1	102.82	8	101.69	101.50	5.1	11,972	0.04%
2018/02/07	9	106.44	15	107.47	105.00	-6	11,901	-0.05%
2018/02/06	23	105.17	13.5	106.56	101.00	9.5	11,836	0.08%
2018/02/05	40	105.80	43	108.51	111.50	-3	11,714	-0.03%
2018/02/02	21	113.62	18	111.69	110.00	3	11,633	0.03%
2018/02/01	5	110.50	10	110.25	109.50	-5	11,536	-0.04%
2018/01/31	24.1	109.68	13	108.69	112.00	11.1	11,483	0.10%
2018/01/30	9.5	110.16	8	108.56	108.00	1.5	11,391	0.01%
2018/01/29	8	109.94	11	109.41	113.50	-3	11,317	-0.03%
2018/01/26	55	112.69	71.1	113.50	109.00	-16.1	11,175	-0.14%
2018/01/25	4	122.13	8	121.88	120.00	-4	10,981	-0.04%
2018/01/24	2	121.25	1	120.00	122.00	1	10,951	0.01%
2018/01/23	64	124.50	16	125.28	120.00	48	10,898	0.44%
2018/01/22	33	125.36	40.5	125.05	125.00	-7.5	10,812	-0.07%
2018/01/19	17.1	120.61	15	120.37	120.50	2.1	10,674	0.02%
2018/01/18	7	117.07	14	119.14	119.50	-7	10,645	-0.07%
2018/01/17	24	116.25	17	116.21	115.50	7	10,573	0.07%
2018/01/16	18	120.94	9	120.61	119.50	9	10,450	0.09%
2018/01/15	17	121.85	45	121.36	121.00	-28	10,329	-0.27%
2018/01/12	39	126.68	65	128.25	124.00	-26	10,230	-0.25%
2018/01/11	38	124.42	41	123.95	130.00	-3	10,034	-0.03%
2018/01/10	131.2	125.77	135	122.29	119.50	-3.9	9,677	-0.04%	大買/大賣/
2018/01/09	138	123.33	195	122.06	123.00	-57	9,454	-0.60%	大買/大賣/
2018/01/08	78	123.12	45.5	123.67	121.50	32.5	9,209	0.35%
2018/01/05	50	120.98	38	121.76	122.00	12	9,054	0.13%
2018/01/04	36	120.85	26	120.33	118.00	10	8,831	0.11%
2018/01/03	19	120.05	39.5	119.09	123.00	-20.5	8,540	-0.24%
2018/01/02	57	106.02	33	109.00	112.00	24	8,233	0.29%