禾伸堂 (3026)-凱基-桃園券商分點個股進出

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

禾伸堂

(3026)

可現股當沖

股價
95.8
漲跌
▲0.8
漲幅
+0.84%
成交量
90張
產業
上市電子零組件類股▲0.10%
556人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

禾伸堂 (3026)籌碼相關－凱基-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0.1	94.70	3.5	94.74	95.00	-3.4	176	-1.93%
2024/04/22	5	95.20	5	94.70	94.60	0	175	0.00%
2024/04/18	0	0.00	7	95.91	96.50	-7	162	-4.30%
2024/04/16	0	96.10	0	0.00	95.80	0	163	0.03%
2024/04/02	0	97.70	0	0.00	97.60	0	170	0.00%
2024/04/01	1	97.70	0	0.00	97.70	1	167	0.60%
2024/03/25	4	96.30	4	96.50	96.40	0	164	0.00%
2024/03/21	0	96.00	0	0.00	96.30	0	162	0.00%
2024/03/19	0.1	95.70	0	0.00	95.70	0.1	161	0.06%
2024/03/08	0.5	96.40	0	0.00	95.00	0.5	159	0.30%
2024/03/06	0	0.00	1	97.20	97.20	-1	157	-0.63%
2024/03/04	0.3	96.50	0	0.00	96.80	0.3	176	0.18%
2024/02/29	0	0.00	1	96.90	96.90	-1	176	-0.57%
2024/02/27	1	95.50	1.1	95.31	95.90	-0.1	178	-0.03%
2024/02/23	1	95.50	0	0.00	95.80	1	179	0.56%
2024/02/21	0	0.00	1	96.00	96.10	-1	176	-0.57%
2024/01/31	0	0.00	2	94.00	94.00	-2	177	-1.12%
2024/01/25	0	94.80	0	0.00	95.00	0	181	0.02%
2024/01/23	0	94.80	0	0.00	94.70	0	183	0.00%
2024/01/16	1	94.50	0	0.00	94.30	1	177	0.56%
2024/01/15	0	0.00	0.1	95.40	95.20	-0.1	177	-0.03%
2024/01/10	3	94.83	2	95.00	94.80	1	193	0.52%
2023/12/27	1	97.40	0	0.00	97.70	1	182	0.55%
2023/12/21	1	98.40	0	0.00	99.10	1	178	0.56%
2023/12/20	0	0.00	0.1	98.00	98.70	-0.1	180	-0.03%
2023/12/14	2	99.30	3	99.60	99.70	-1	171	-0.61%
2023/12/12	0	0.00	0.1	98.50	98.50	-0.1	169	-0.06%
2023/12/01	1	100.00	1	100.00	100.50	0	159	0.00%
2023/11/30	1	100.00	0	0.00	100.00	1	158	0.63%
2023/11/29	0	0.00	2.1	99.94	99.90	-2.1	154	-1.36%
2023/11/24	3	97.90	3	98.56	98.40	0	166	-0.03%
2023/11/03	4	97.03	0	0.00	96.70	4	171	2.33%
2023/10/18	1	95.10	0	0.00	93.60	1	188	0.53%
2023/10/12	3	96.40	3	96.87	96.90	0	203	0.00%
2023/10/06	0	97.60	0	0.00	97.30	0	209	0.01%
2023/09/06	1	99.80	0	0.00	99.80	1	248	0.40%
2023/09/05	0	0.00	1	100.00	100.50	-1	249	-0.40%
2023/09/04	0.1	99.70	0	0.00	99.80	0.1	249	0.04%
2023/09/01	2	101.00	1	102.00	99.80	1	247	0.40%
2023/08/30	0	0.00	0.1	95.80	95.60	-0.1	224	-0.02%
2023/08/29	0	0.00	0.1	95.00	94.80	-0.1	232	-0.02%
2023/08/25	0	0.00	0.3	95.20	94.90	-0.3	235	-0.13%
2023/08/16	0	0.00	0	93.60	94.00	0	242	0.00%
2023/08/14	0	0.00	1	94.40	94.40	-1	237	-0.42%
2023/08/10	0	95.90	0	0.00	96.00	0	244	0.00%
2023/07/27	1	97.00	0	0.00	97.00	1	244	0.41%
2023/07/25	0	0.00	1	97.00	97.00	-1	240	-0.42%
2023/07/24	1	97.00	0	0.00	96.90	1	237	0.42%
2023/07/19	1	107.00	2	107.00	106.50	-1	227	-0.44%
2023/07/12	0	0.00	1	105.00	105.50	-1	209	-0.48%
2023/07/07	5	106.50	0	0.00	107.00	5	221	2.26%
2023/06/16	1	108.00	0	0.00	107.00	1	237	0.42%
2023/06/15	0	0.00	0	108.00	108.50	0	234	-0.01%
2023/06/14	0	0.00	1	106.00	106.50	-1	229	-0.44%
2023/06/13	0	0.00	1	106.00	105.50	-1	230	-0.43%
2023/06/06	0	0.00	3	106.50	106.50	-3	240	-1.25%
2023/06/02	0	0.00	3	106.00	106.00	-3	245	-1.22%
2023/05/31	0	0.00	1	104.50	104.50	-1	248	-0.40%
2023/05/29	1	104.50	5	104.10	104.50	-4	250	-1.60%
2023/05/23	0	0.00	3	103.00	103.50	-3	248	-1.21%
2023/05/19	1	103.50	0	0.00	103.50	1	250	0.40%
2023/05/18	0	0.00	1	103.50	104.00	-1	258	-0.39%
2023/05/09	1	100.00	0	0.00	101.00	1	256	0.39%
2023/05/05	3	102.00	4	103.13	102.50	-1	256	-0.39%
2023/04/28	0	0.00	0.2	101.50	102.00	-0.2	269	-0.06%
2023/04/13	5	106.30	1	107.50	106.00	4	249	1.61%
2023/04/11	0.5	105.00	2	105.00	105.50	-1.5	239	-0.63%
2023/04/10	2	103.50	0	0.00	104.00	2	230	0.87%
2023/03/30	0	99.90	0	0.00	100.50	0	213	0.00%
2023/03/27	0	100.00	0	0.00	100.00	0	219	0.00%
2023/03/24	1	100.00	0	0.00	100.00	1	221	0.45%
2023/03/22	1.4	99.59	3	99.67	99.80	-1.6	217	-0.73%
2023/03/20	0	99.50	1	98.00	98.60	-1	213	-0.47%
2023/03/16	0	97.76	0	0.00	97.30	0	211	0.00%
2023/03/14	0	0.00	1	98.00	98.00	-1	212	-0.47%
2023/03/10	2	98.80	0	0.00	99.00	2	213	0.94%
2023/03/08	2	99.00	0	0.00	99.40	2	206	0.97%
2023/03/02	0	97.00	0	97.00	96.70	0	186	-0.01%
2023/02/20	2	95.80	4	96.08	95.80	-2	177	-1.13%
2023/02/17	1	95.70	0	0.00	96.00	1	177	0.56%
2023/02/15	0	0.00	1	94.80	95.10	-1	169	-0.59%
2023/02/14	3	95.47	2	95.65	95.20	1	168	0.59%
2023/02/09	1	94.50	0	0.00	94.90	1	169	0.59%
2023/02/06	0	94.30	0	0.00	94.00	0	165	0.00%
2023/02/01	3	92.67	3	93.10	93.60	0	157	0.00%
2023/01/30	0	90.90	0	0.00	90.80	0	146	0.01%
2022/12/29	0	92.00	0.1	89.50	90.20	-0.1	145	-0.07%
2022/12/27	0	90.00	0	0.00	90.00	0	144	0.02%
2022/12/26	0	0.00	4	89.30	90.00	-4	143	-2.79%
2022/12/14	0	0.00	2	89.70	89.80	-2	156	-1.28%
2022/12/09	0	0.00	2	89.10	89.10	-2	157	-1.27%
2022/12/08	4	89.00	0	0.00	89.10	4	157	2.53%
2022/12/07	3	88.80	2	90.10	88.80	1	158	0.63%
2022/12/06	1	91.20	0	0.00	90.80	1	155	0.64%
2022/12/05	2	91.95	0	0.00	92.10	2	154	1.29%
2022/12/02	3	91.60	0	0.00	91.60	3	158	1.89%
2022/12/01	2	90.50	3	90.57	90.90	-1	156	-0.64%
2022/11/30	1	90.00	0	0.00	90.10	1	151	0.66%
2022/11/24	1	90.00	0	0.00	90.30	1	153	0.65%
2022/11/23	0	0.00	2	90.10	90.10	-2	155	-1.29%
2022/11/22	1	89.80	1	90.00	90.20	0	159	0.00%
2022/11/11	1	89.60	0	0.00	89.60	1	161	0.62%
2022/10/11	1	85.10	0	0.00	85.60	1	229	0.44%
2022/09/28	0.1	84.50	0	0.00	83.00	0.1	281	0.04%
2022/09/23	1	87.50	1	88.00	88.00	0	284	0.00%
2022/09/14	0	0.00	1	88.40	89.90	-1	322	-0.31%
2022/09/12	1	90.30	0	0.00	90.40	1	331	0.30%
2022/09/08	5	88.06	5	88.86	90.80	0	334	0.00%
2022/09/01	0.1	88.40	0	0.00	88.70	0.1	337	0.03%
2022/08/29	1.4	89.04	0	0.00	88.60	1.4	335	0.43%
2022/08/25	0.1	90.00	0	0.00	90.00	0.1	335	0.02%
2022/08/22	1	90.40	0	0.00	90.50	1	346	0.29%
2022/08/17	1	90.50	0	0.00	90.30	1	351	0.28%
2022/08/12	1	89.80	0	0.00	89.80	1	356	0.28%
2022/08/11	0.1	88.50	1	88.30	88.90	-0.9	357	-0.24%
2022/08/10	0.1	86.40	0	0.00	86.90	0.1	360	0.03%
2022/08/08	1	87.60	0	0.00	87.80	1	353	0.28%
2022/08/05	3	88.50	4	88.98	89.30	-1	350	-0.29%
2022/08/01	0	0.00	1	91.10	91.20	-1	363	-0.28%
2022/07/29	1.1	91.41	1	91.70	91.40	0.1	363	0.02%
2022/07/27	1	89.80	0	0.00	90.80	1	366	0.27%
2022/07/25	1	91.20	0	0.00	91.30	1	364	0.27%
2022/07/22	1	92.50	1	92.00	92.00	0	365	0.00%
2022/07/21	0.1	91.40	16	91.04	92.40	-15.9	367	-4.33%
2022/07/20	1	91.70	0	0.00	91.50	1	363	0.28%
2022/07/19	1	91.80	0	0.00	91.40	1	363	0.28%
2022/07/18	0	0.00	10	91.80	91.80	-10	359	-2.78%
2022/07/15	15	100.77	2	99.70	101.00	13	343	3.79%
2022/07/14	10	99.00	1	98.00	99.00	9	314	2.86%
2022/07/13	1	96.40	1	97.10	96.80	0	309	0.00%
2022/07/11	1	96.50	0	0.00	97.00	1	302	0.33%
2022/07/06	0	0.00	1	99.20	96.10	-1	298	-0.33%
2022/07/05	1	97.80	0	0.00	99.20	1	298	0.33%
2022/07/04	0	0.00	2	97.05	97.50	-2	297	-0.67%
2022/07/01	2	96.30	2	98.50	96.30	0	298	0.00%
2022/06/24	0.2	103.00	0	0.00	102.00	0.2	281	0.07%
2022/06/23	2	102.75	0	0.00	102.50	2	279	0.72%
2022/06/17	0	0.00	2	108.00	108.50	-2	271	-0.74%
2022/06/16	0	0.00	6	110.17	109.00	-6	273	-2.19%
2022/06/15	1	110.50	0	0.00	111.00	1	283	0.35%
2022/06/10	0	0.00	2	113.00	113.00	-2	308	-0.65%
2022/06/09	0	0.00	1	114.00	113.50	-1	311	-0.32%
2022/06/07	0	0.00	1	113.50	114.00	-1	329	-0.30%
2022/06/01	4	112.50	0	0.00	112.50	4	365	1.09%
2022/05/31	0	0.00	11	112.50	112.50	-11	367	-2.99%
2022/05/30	1	111.50	0	0.00	112.00	1	372	0.27%
2022/05/24	1	108.50	0	0.00	109.00	1	375	0.27%
2022/05/23	0.2	110.00	0	0.00	109.50	0.2	374	0.05%
2022/05/20	11	109.00	0	0.00	110.00	11	376	2.92%
2022/05/18	1	111.00	1	111.50	111.00	0	372	0.00%
2022/05/17	0	112.00	0	0.00	112.00	0	370	0.00%
2022/05/13	0	0.00	1	110.00	110.50	-1	372	-0.27%
2022/05/12	1.3	108.60	10	110.00	109.50	-8.8	374	-2.34%
2022/05/11	0.1	111.00	0	0.00	110.50	0.1	368	0.03%
2022/05/10	4	111.00	2	111.00	112.50	2	370	0.54%
2022/05/04	1	113.50	0	0.00	114.00	1	371	0.27%
2022/04/27	2.1	112.81	0.1	113.00	113.50	2	380	0.53%
2022/04/22	2	115.50	0	0.00	116.50	2	375	0.53%
2022/04/15	1	115.00	0	0.00	115.50	1	401	0.25%
2022/04/13	0	0.00	1	116.50	117.00	-1	410	-0.24%
2022/04/12	1	115.00	0	0.00	115.00	1	417	0.24%
2022/04/07	0	0.00	1	117.00	117.00	-1	449	-0.22%
2022/03/29	2	119.25	0	0.00	119.00	2	449	0.44%
2022/03/25	1	120.50	0	0.00	120.00	1	453	0.22%
2022/03/23	0	0.00	1	121.00	120.00	-1	464	-0.22%
2022/03/22	0	0.00	1	120.00	120.00	-1	464	-0.22%
2022/03/21	5	118.70	4	119.50	120.00	1	461	0.22%
2022/03/15	1	116.00	0	0.00	116.00	1	433	0.23%
2022/03/11	1	119.00	1	119.00	119.00	0	428	0.00%
2022/03/09	0	0.00	1	115.50	115.50	-1	413	-0.24%
2022/03/08	6	114.83	2	114.00	113.50	4	409	0.98%
2022/03/07	1	117.00	9	117.06	116.50	-8	394	-2.03%
2022/03/04	0	0.00	2	120.00	119.50	-2	406	-0.49%
2022/03/02	0	0.00	1	118.50	118.50	-1	413	-0.24%
2022/03/01	3	118.83	0	0.00	118.50	3	416	0.72%
2022/02/24	0	0.00	1	116.50	116.50	-1	420	-0.24%
2022/02/23	1	118.50	2	118.75	118.50	-1	420	-0.24%
2022/02/22	0	0.00	1	118.50	118.00	-1	429	-0.23%
2022/02/18	1	118.50	0	0.00	119.00	1	459	0.22%
2022/02/16	1	118.50	0	0.00	118.50	1	467	0.21%
2022/02/10	0	0.00	1	118.50	118.50	-1	491	-0.20%
2022/02/09	0	0.00	1	117.50	117.50	-1	499	-0.20%
2022/01/21	0.1	115.50	0	0.00	115.00	0.1	573	0.02%
2022/01/20	0	0.00	1	116.50	117.00	-1	578	-0.17%
2022/01/18	1	117.50	0	0.00	116.50	1	578	0.17%
2022/01/14	0.1	115.00	7	114.50	115.00	-6.9	583	-1.18%
2022/01/13	1	115.50	0	0.00	116.50	1	587	0.17%
2022/01/12	0	0.00	1	116.00	116.00	-1	587	-0.17%
2022/01/11	2.1	116.50	0	0.00	116.50	2.1	588	0.35%
2022/01/10	3	117.17	0	0.00	118.00	3	584	0.51%
2022/01/05	0	0.00	1.2	121.01	120.50	-1.2	582	-0.21%
2022/01/04	4	121.38	6	121.33	121.00	-2	583	-0.34%
2021/12/27	3	119.00	3	119.50	119.00	0	617	0.00%
2021/12/21	0	0.00	0.1	118.50	118.50	-0.1	645	-0.01%
2021/12/20	1	117.00	0	0.00	116.00	1	642	0.16%
2021/12/17	1	117.00	0	118.50	117.00	1	642	0.15%
2021/12/16	0	0.00	1	118.00	118.00	-1	645	-0.15%
2021/12/14	0	0.00	1	118.00	118.00	-1	647	-0.15%
2021/12/13	0	0.00	1	119.50	119.50	-1	650	-0.15%
2021/12/10	0	0.00	1	119.50	120.00	-1	655	-0.15%
2021/12/08	2	120.50	0	0.00	120.00	2	659	0.30%
2021/12/06	1	121.00	0	0.00	121.50	1	658	0.15%
2021/12/03	2	121.25	0	0.00	121.50	2	674	0.30%
2021/11/26	3	119.00	3	118.67	119.00	0	667	0.00%
2021/11/22	0	0.00	0	121.50	121.50	0	678	0.00%
2021/11/19	1	122.50	0	0.00	120.50	1	681	0.15%
2021/11/18	2	121.75	1	121.50	122.00	1	680	0.15%
2021/11/16	0	0.00	0.2	120.39	119.50	-0.2	685	-0.03%
2021/11/12	0	0.00	2	118.75	119.00	-2	723	-0.28%
2021/11/10	0	0.00	1	119.50	120.50	-1	753	-0.13%
2021/11/08	0	0.00	1	118.00	118.00	-1	759	-0.13%
2021/11/05	0	0.00	3.1	119.35	120.00	-3.1	765	-0.41%
2021/11/04	2	120.25	3	120.67	119.00	-1	769	-0.13%
2021/11/03	1	119.00	8	117.13	119.50	-7	756	-0.93%
2021/11/02	0.2	115.00	4	114.50	114.50	-3.8	751	-0.51%
2021/11/01	0	0.00	1	118.50	117.50	-1	762	-0.13%
2021/10/29	0	0.00	4	117.24	118.00	-4	783	-0.51%
2021/10/28	0	0.00	10	116.20	116.00	-10	845	-1.18%
2021/10/27	0	0.00	4	114.50	115.00	-4	849	-0.47%
2021/10/26	0	0.00	10	115.05	115.00	-10	869	-1.15%
2021/10/25	1	113.50	1	115.00	115.50	0	889	0.00%
2021/10/08	0	0.00	1	111.00	111.00	-1	1,229	-0.08%
2021/10/05	0	111.00	0	0.00	111.00	0	1,313	0.00%
2021/10/04	1	111.00	1	111.00	111.50	0	1,356	0.00%
2021/10/01	1	113.00	0	0.00	114.00	1	1,407	0.07%
2021/09/30	0	0.00	1	115.50	116.00	-1	1,458	-0.07%
2021/09/29	2	115.50	0	0.00	116.00	2	1,492	0.13%
2021/09/24	0	118.50	0	0.00	118.50	0	1,602	0.00%
2021/09/16	0	0.00	7	116.50	116.50	-7	1,796	-0.39%
2021/09/14	0.3	118.00	0	0.00	117.00	0.3	1,840	0.02%
2021/09/10	1	117.50	0	0.00	117.00	1	1,897	0.05%
2021/09/08	5.1	116.73	2	117.50	116.00	3.1	2,008	0.16%
2021/09/07	2.1	119.50	0	0.00	119.50	2.1	2,012	0.10%
2021/09/06	1	119.00	0	0.00	120.00	1	2,055	0.05%
2021/09/02	10	121.50	0	0.00	120.50	10	2,107	0.47%
2021/08/31	1.1	120.47	0	0.00	121.00	1.1	2,153	0.05%
2021/08/24	4	119.50	1	118.50	119.00	3	2,212	0.14%
2021/08/23	1	119.00	0	0.00	119.00	1	2,238	0.04%
2021/08/20	3	114.00	0	0.00	118.00	3	2,254	0.13%
2021/08/19	3.3	118.31	0	0.00	117.50	3.3	2,243	0.14%
2021/08/17	0	0.00	1	120.00	120.50	-1	2,265	-0.04%
2021/08/16	2	122.75	1	122.00	122.50	1	2,286	0.04%
2021/08/13	6	125.50	5	126.00	125.00	1	2,435	0.04%
2021/08/12	0	0.00	1	127.50	128.00	-1	2,447	-0.04%
2021/08/11	3	127.83	2	127.00	127.50	1	2,471	0.04%
2021/08/10	6	130.08	0.1	130.50	129.50	5.9	2,509	0.24%
2021/08/09	2	132.25	2	132.25	132.50	0	2,558	0.00%
2021/08/05	1	133.00	1	133.50	133.00	0	2,703	0.00%
2021/08/04	2	131.75	4	131.75	132.00	-2	2,808	-0.07%
2021/08/03	8	132.69	3	133.33	131.50	5	2,903	0.17%
2021/08/02	3.1	125.54	1	126.00	127.00	2.1	3,097	0.07%
2021/07/30	3	126.00	3	124.67	125.00	0	3,324	0.00%
2021/07/29	2	128.25	2	126.75	127.50	0	3,354	0.00%
2021/07/28	5.1	125.04	15	123.97	128.00	-9.9	3,446	-0.29%
2021/07/27	8	129.56	1	128.50	127.00	7	3,603	0.19%
2021/07/26	1	130.50	9	130.28	130.00	-8	3,611	-0.22%
2021/07/23	1	133.00	2	133.00	130.50	-1	3,625	-0.03%
2021/07/22	11	132.73	5	132.80	132.00	6	3,612	0.17%
2021/07/21	3	141.00	2	139.75	139.50	1	3,557	0.03%
2021/07/20	12	141.42	1	141.00	141.00	11	3,516	0.31%
2021/07/19	5	144.60	0	0.00	144.00	5	3,483	0.14%
2021/07/16	1	144.50	2	145.00	146.50	-1	3,485	-0.03%
2021/07/15	7	145.36	2	145.00	145.00	5	3,485	0.14%
2021/07/14	4	143.13	1	142.00	145.00	3	3,511	0.09%
2021/07/13	1	148.00	14	146.04	145.00	-13	3,494	-0.37%
2021/07/12	3	147.83	12	148.42	148.50	-9	3,461	-0.26%
2021/07/09	10	146.85	1	146.50	147.00	9	3,423	0.26%
2021/07/08	4	144.63	6	144.92	145.50	-2	3,403	-0.06%
2021/07/07	10	144.00	5	144.40	143.00	5	3,357	0.15%
2021/07/06	15	142.77	3	142.00	142.00	12	3,321	0.36%
2021/07/05	1	141.00	0	0.00	141.50	1	3,316	0.03%
2021/07/02	2	138.25	2	138.25	139.00	0	3,354	0.00%
2021/07/01	11	140.14	3	142.50	139.00	8	3,359	0.24%
2021/06/30	2	144.50	6.1	141.11	145.00	-4.1	3,293	-0.12%
2021/06/29	18	142.56	6	141.92	139.50	12	3,239	0.37%
2021/06/28	7	138.64	1	140.00	139.50	6	3,167	0.19%
2021/06/25	1	137.50	6	139.00	138.00	-5	3,172	-0.16%
2021/06/24	0	0.00	4	138.88	138.00	-4	3,166	-0.13%
2021/06/23	2	139.50	1	139.00	139.50	1	3,175	0.03%
2021/06/22	0	0.00	3	137.83	138.50	-3	3,145	-0.10%
2021/06/21	1	136.50	3.5	137.07	138.00	-2.5	3,129	-0.08%
2021/06/18	5	138.89	3	141.83	139.50	2	3,124	0.07%
2021/06/17	8.5	138.59	4	138.13	140.00	4.5	3,093	0.15%
2021/06/16	0	0.00	5	135.20	135.50	-5	3,055	-0.16%
2021/06/15	1	134.50	2	135.50	135.50	-1	3,061	-0.03%
2021/06/11	7	133.50	0	0.00	133.00	7	3,049	0.23%
2021/06/10	6	135.00	2	134.25	134.00	4	3,110	0.13%
2021/06/09	2	133.00	3.1	133.03	134.00	-1.1	3,091	-0.03%
2021/06/08	4	132.25	2	132.50	132.00	2	3,168	0.06%
2021/06/04	1	129.50	2	130.50	131.00	-1	3,308	-0.03%
2021/06/03	3	130.83	2	130.75	131.00	1	3,321	0.03%
2021/06/02	2.2	131.45	0	0.00	130.50	2.2	3,313	0.07%
2021/06/01	2	132.00	4	133.13	133.50	-2	3,291	-0.06%
2021/05/31	2	133.75	3	132.67	132.50	-1	3,280	-0.03%
2021/05/28	2	131.00	2	131.25	131.50	0	3,257	0.00%
2021/05/27	1	128.50	1	129.50	129.50	0	3,243	0.00%
2021/05/26	2	129.50	6	130.25	130.50	-4	3,242	-0.12%
2021/05/25	4	131.13	14	130.93	130.50	-10	3,240	-0.31%
2021/05/24	4	125.88	1	127.00	127.50	3	3,215	0.09%
2021/05/21	2	129.75	5	131.40	127.50	-3	3,216	-0.09%
2021/05/20	1	124.00	3	123.33	122.00	-2	3,114	-0.06%
2021/05/19	2	121.75	1	122.50	123.00	1	3,105	0.03%
2021/05/18	2	121.00	3	122.67	123.00	-1	3,102	-0.03%
2021/05/17	3	116.17	4.1	115.44	116.50	-1.1	3,133	-0.03%
2021/05/14	7	123.79	2	127.75	121.50	5	3,089	0.16%
2021/05/13	6	120.00	4	120.63	120.50	2	3,044	0.07%
2021/05/12	14	124.75	6	121.33	121.50	8	2,978	0.27%
2021/05/11	9.2	129.20	5	129.70	129.00	4.2	2,859	0.15%
2021/05/10	13	141.50	6	140.00	136.00	7	2,760	0.25%
2021/05/07	7	139.44	22	141.84	144.00	-15	2,510	-0.60%
2021/05/06	3	131.50	0	0.00	131.00	3	2,283	0.13%
2021/05/05	6	132.42	1	132.00	130.50	5	2,241	0.22%
2021/05/04	16	133.75	16	135.50	136.50	0	2,135	0.00%
2021/05/03	0.1	132.00	5	130.30	128.50	-4.9	1,962	-0.25%
2021/04/29	3	134.33	0	0.00	134.50	3	1,929	0.16%
2021/04/28	4	133.63	4	133.38	134.00	0	1,914	0.00%
2021/04/27	0	0.00	2	132.51	132.50	-2	1,932	-0.11%
2021/04/26	1	132.00	0	0.00	132.00	1	1,924	0.05%
2021/04/23	1	130.50	2	130.25	131.00	-1	1,924	-0.05%
2021/04/22	6.1	130.16	14	130.71	128.50	-7.9	1,945	-0.41%
2021/04/21	2	132.00	2	133.00	132.50	0	1,936	0.00%
2021/04/20	3	133.83	7	132.86	134.00	-4	1,941	-0.21%
2021/04/19	3	131.83	1	131.00	131.00	2	1,923	0.10%
2021/04/16	0	0.00	2	130.00	130.00	-2	1,953	-0.10%
2021/04/15	1	128.50	2	129.00	129.00	-1	2,011	-0.05%
2021/04/14	2	127.99	2	126.25	128.00	0	2,018	0.00%
2021/04/13	1.1	130.50	9	131.28	129.00	-7.9	2,006	-0.39%
2021/04/12	0	0.00	6	132.08	130.50	-6	2,013	-0.30%
2021/04/09	0	133.50	3	134.00	132.50	-3	2,009	-0.15%
2021/04/08	2	134.25	9	134.56	134.50	-7	1,992	-0.35%
2021/04/07	0	0.00	10	131.10	132.00	-10	1,937	-0.52%
2021/04/06	1	130.50	4	130.75	130.50	-3	1,924	-0.16%
2021/04/01	0	0.00	6	130.50	130.50	-6	1,922	-0.31%
2021/03/31	7	130.07	1	131.00	130.00	6	1,912	0.31%
2021/03/30	3	130.17	2	129.75	129.50	1	1,935	0.05%
2021/03/29	3	129.00	4	129.13	129.00	-1	1,917	-0.05%
2021/03/26	5	129.30	2	129.00	128.50	3	1,917	0.16%
2021/03/23	2	130.00	1	128.00	128.00	1	1,954	0.05%
2021/03/22	6	127.58	2.1	128.50	129.00	4	1,944	0.20%
2021/03/19	0.1	127.22	6	126.50	128.00	-5.9	1,985	-0.30%
2021/03/17	1	127.50	0	0.00	128.00	1	2,101	0.05%
2021/03/16	5	129.30	5	130.60	128.50	0	2,130	0.00%
2021/03/15	3	127.33	1	126.50	128.00	2	2,189	0.09%
2021/03/12	29	127.84	14	126.71	127.00	15	2,174	0.69%
2021/03/11	15	123.50	10	124.60	125.50	5	2,088	0.24%
2021/03/08	0	0.00	2	117.00	116.50	-2	1,970	-0.10%
2021/03/05	0	0.00	1	118.00	118.00	-1	1,984	-0.05%
2021/03/03	1	119.50	2	120.25	120.00	-1	2,045	-0.05%
2021/02/26	1	118.50	0	0.00	119.50	1	2,098	0.05%
2021/02/25	2	121.50	2	121.00	121.50	0	2,144	0.00%
2021/02/23	1	123.00	13	123.04	123.50	-12	2,210	-0.54%
2021/02/22	1	124.50	113	122.61	122.50	-112	2,193	-5.11%	大賣/鉅額交易
2021/02/19	1	119.00	2	120.75	120.50	-1	2,132	-0.05%
2021/02/18	2	119.00	2	119.75	120.00	0	2,132	0.00%
2021/02/17	111	120.53	10	120.75	120.50	101	2,158	4.68%	大買/鉅額交易
2021/02/05	0	0.00	6	114.92	115.00	-6	2,094	-0.29%
2021/02/04	2	114.75	2	115.00	113.50	0	2,117	0.00%
2021/02/03	0	0.00	1	108.50	108.50	-1	2,107	-0.05%
2021/02/02	1	109.50	0	0.00	108.50	1	2,174	0.05%
2021/02/01	0	0.00	5	106.50	107.00	-5	2,192	-0.23%
2021/01/29	3	109.17	0	0.00	108.00	3	2,197	0.14%
2021/01/28	1	110.50	0	0.00	110.50	1	2,227	0.04%
2021/01/27	0	0.00	1	112.50	112.00	-1	2,246	-0.04%
2021/01/25	1	115.00	0	0.00	113.50	1	2,314	0.04%
2021/01/22	5	113.50	0	0.00	113.50	5	2,302	0.22%
2021/01/21	2	112.50	1	113.00	111.50	1	2,297	0.04%
2021/01/20	7	113.29	0	0.00	112.00	7	2,283	0.31%
2021/01/18	5	115.70	4	117.00	116.50	1	2,238	0.04%
2021/01/15	3	119.00	5	118.00	118.50	-2	2,221	-0.09%
2021/01/14	1	119.00	1	119.50	120.50	0	2,201	0.00%
2021/01/13	0	0.00	1.1	119.40	119.00	-1.1	2,175	-0.05%
2021/01/12	0	0.00	8	119.13	118.00	-8	2,151	-0.37%
2021/01/11	3	121.00	20	121.45	121.50	-17	2,135	-0.80%
2021/01/08	15	118.97	12	120.21	119.00	3	2,098	0.14%
2021/01/07	5	117.50	6	116.67	118.00	-1	2,028	-0.05%
2021/01/06	0	0.00	4	116.88	115.50	-4	2,015	-0.20%
2021/01/05	2	119.75	4	119.00	118.50	-2	1,996	-0.10%
2021/01/04	9	117.94	3	118.17	118.50	6	1,974	0.30%
2020/12/31	0	0.00	1.2	116.57	116.50	-1.2	1,957	-0.06%
2020/12/30	1	116.00	0	0.00	116.00	1	1,944	0.05%
2020/12/28	4	114.25	4	114.75	114.50	0	1,933	0.00%
2020/12/25	4	115.25	0	0.00	115.50	4	1,928	0.21%
2020/12/24	9	116.89	4	117.50	115.50	5	1,946	0.26%
2020/12/22	2	114.00	0	0.00	112.50	2	1,918	0.10%
2020/12/21	1	114.00	1	111.50	113.50	0	1,918	0.00%
2020/12/18	1	114.50	0	0.00	115.00	1	1,908	0.05%
2020/12/17	2	116.00	3	115.83	117.00	-1	1,885	-0.05%
2020/12/16	3	118.17	2	118.50	118.00	1	1,872	0.05%
2020/12/15	8	117.31	4	118.00	116.50	4	1,859	0.22%
2020/12/14	13	122.69	4	123.38	122.00	9	1,818	0.49%
2020/12/11	5	119.80	3	118.17	119.00	2	1,704	0.12%
2020/12/10	4	119.63	3	119.33	118.50	1	1,658	0.06%
2020/12/09	13	118.69	24	121.06	121.00	-11	1,604	-0.69%
2020/12/08	6	115.50	0	0.00	115.50	6	1,471	0.41%
2020/12/07	1	115.50	0	0.00	114.50	1	1,464	0.07%
2020/12/04	0	0.00	3	116.50	116.50	-3	1,453	-0.21%
2020/12/03	1	117.00	3	117.67	116.50	-2	1,465	-0.14%
2020/12/02	3	115.50	4	116.38	115.50	-1	1,440	-0.07%
2020/12/01	1	116.00	1	116.50	117.50	0	1,430	0.00%
2020/11/30	5	117.10	11	117.18	116.50	-6	1,424	-0.42%
2020/11/27	0	0.00	6	115.00	115.50	-6	1,398	-0.43%
2020/11/26	1	114.50	1	114.50	114.50	0	1,403	0.00%
2020/11/25	3	114.00	5	114.90	114.00	-2	1,397	-0.14%
2020/11/24	10	113.95	16	113.50	114.50	-6	1,356	-0.44%
2020/11/23	3	112.00	5	112.00	112.00	-2	1,314	-0.15%
2020/11/20	17	113.35	13	113.50	112.00	4	1,299	0.31%
2020/11/19	2	111.50	1	110.00	111.00	1	1,225	0.08%
2020/11/18	1	110.00	1	110.50	109.50	0	1,214	0.00%
2020/11/17	1	109.50	2	110.50	109.50	-1	1,218	-0.08%
2020/11/16	4	112.13	6.4	110.92	110.50	-2.4	1,252	-0.19%
2020/11/13	4	110.63	1	111.00	111.00	3	1,221	0.25%
2020/11/12	4	111.50	5	111.30	111.00	-1	1,204	-0.08%
2020/11/11	0	0.00	3	110.00	110.50	-3	1,168	-0.26%
2020/11/10	14.4	108.46	45	108.86	108.00	-30.6	1,122	-2.73%
2020/11/09	1	107.50	2	106.75	106.50	-1	1,060	-0.09%
2020/11/06	0	0.00	5	107.50	107.00	-5	1,048	-0.48%
2020/11/05	6	107.17	7	106.64	107.00	-1	1,038	-0.10%
2020/11/04	4	105.13	1	105.00	105.50	3	1,024	0.29%
2020/11/03	7	105.07	14	104.18	104.50	-7	1,026	-0.68%
2020/11/02	3	99.67	0	0.00	99.60	3	998	0.30%
2020/10/30	4	101.63	3	101.50	100.50	1	1,018	0.10%
2020/10/29	1	99.60	1	99.60	100.50	0	1,018	0.00%
2020/10/26	1	102.50	0	0.00	102.50	1	1,049	0.10%
2020/10/23	0	0.00	1	101.50	101.50	-1	1,064	-0.09%
2020/10/22	0	0.00	2	101.50	101.50	-2	1,107	-0.18%
2020/10/21	1	102.00	0	0.00	102.50	1	1,121	0.09%
2020/10/20	4	102.25	0	0.00	102.00	4	1,149	0.35%
2020/10/19	6	103.00	2	103.50	102.50	4	1,171	0.34%
2020/10/13	1	102.00	6	102.83	102.50	-5	1,298	-0.39%
2020/10/12	4	102.25	0	0.00	102.00	4	1,373	0.29%
2020/10/08	0	0.00	2	103.00	103.00	-2	1,424	-0.14%
2020/10/06	1	102.00	1	102.50	102.50	0	1,489	0.00%
2020/10/05	0	0.00	1	100.50	101.50	-1	1,592	-0.06%
2020/09/29	20	101.93	17	102.35	101.00	3	1,697	0.18%
2020/09/28	2	99.30	1	99.70	99.50	1	1,762	0.06%
2020/09/25	5	98.42	0	0.00	97.20	5	1,805	0.28%
2020/09/24	1	101.00	0	0.00	99.70	1	1,811	0.06%
2020/09/23	0	0.00	3	101.17	101.50	-3	1,837	-0.16%
2020/09/17	1	106.00	0	0.00	106.00	1	1,904	0.05%
2020/09/16	0	0.00	6	104.92	104.50	-6	1,914	-0.31%
2020/09/14	0	0.00	2	104.25	105.00	-2	1,966	-0.10%
2020/09/11	1	103.50	5	103.50	103.50	-4	1,998	-0.20%
2020/09/10	0	0.00	7	105.00	104.00	-7	2,018	-0.35%
2020/09/09	0	0.00	2	103.50	105.50	-2	2,039	-0.10%
2020/09/08	6	105.67	2	105.50	105.50	4	2,054	0.19%
2020/09/07	5	103.70	6	103.17	103.00	-1	2,078	-0.05%
2020/09/04	6	104.92	4	104.25	105.00	2	2,116	0.09%
2020/09/03	1	107.00	0	0.00	107.00	1	2,134	0.05%
2020/09/02	5	107.70	0	0.00	107.00	5	2,154	0.23%
2020/09/01	0	0.00	2	108.25	108.50	-2	2,202	-0.09%
2020/08/31	2	105.00	5	104.20	104.00	-3	2,248	-0.13%
2020/08/28	3	107.33	0	0.00	106.50	3	2,394	0.13%
2020/08/27	0	0.00	1	109.00	108.50	-1	2,422	-0.04%
2020/08/26	0	0.00	1	105.50	107.00	-1	2,440	-0.04%
2020/08/24	2	102.25	1	102.00	102.50	1	2,499	0.04%
2020/08/21	2	101.00	0	0.00	102.50	2	2,512	0.08%
2020/08/20	8	100.45	11	100.59	99.30	-3	2,520	-0.12%
2020/08/19	8	105.75	2	106.25	105.50	6	2,503	0.24%
2020/08/18	1	109.00	4	108.38	108.00	-3	2,540	-0.12%
2020/08/17	9	109.39	0	0.00	109.00	9	2,583	0.35%
2020/08/13	2	109.50	0	0.00	109.00	2	2,668	0.07%
2020/08/12	4	109.50	0	0.00	109.50	4	2,710	0.15%
2020/08/11	1	110.50	1	109.50	109.00	0	2,768	0.00%
2020/08/10	1	113.00	1	109.00	109.00	0	2,849	0.00%
2020/08/07	17	113.76	14.1	114.99	113.00	2.9	2,885	0.10%
2020/08/06	5	114.40	0	0.00	113.00	5	2,949	0.17%
2020/08/05	4	111.38	8	111.38	112.00	-4	2,955	-0.14%
2020/08/03	2	109.25	2	110.75	109.50	0	3,097	0.00%
2020/07/31	11	107.95	11	107.59	108.00	0	3,227	0.00%
2020/07/30	5	106.80	3	107.17	107.00	2	3,398	0.06%
2020/07/29	6	106.33	2	107.00	106.50	4	3,786	0.11%
2020/07/28	15	110.87	11	113.00	107.00	4	3,841	0.10%
2020/07/27	6	110.58	7	109.64	110.00	-1	3,889	-0.03%
2020/07/24	4	110.50	5	110.20	108.50	-1	3,966	-0.03%
2020/07/23	6	111.58	2	111.50	111.50	4	4,119	0.10%
2020/07/22	13	113.12	13	112.73	113.50	0	4,246	0.00%
2020/07/21	8	110.75	9	112.17	111.00	-1	4,340	-0.02%
2020/07/20	17	110.09	11	110.64	109.50	6	4,508	0.13%
2020/07/17	4	114.63	17	115.09	114.00	-13	4,562	-0.28%
2020/07/16	13	118.73	0	0.00	116.00	13	4,633	0.28%
2020/07/15	11	127.91	3	127.67	128.00	8	4,694	0.17%
2020/07/14	2	128.50	0	0.00	128.00	2	4,762	0.04%
2020/07/13	2	130.00	6	128.92	129.50	-4	4,833	-0.08%
2020/07/10	1	127.50	21	130.76	127.50	-20	4,977	-0.40%
2020/07/09	11	130.77	0	0.00	130.00	11	4,935	0.22%
2020/07/08	11	129.23	12	129.71	129.50	-1	4,906	-0.02%
2020/07/07	6.8	129.76	8	129.44	131.00	-1.2	4,893	-0.02%
2020/07/06	9	127.56	0	0.00	128.50	9	4,889	0.18%
2020/07/03	1	127.00	1	127.00	126.00	0	4,954	0.00%
2020/07/02	7.2	125.89	6	126.83	127.00	1.2	4,983	0.02%
2020/07/01	10	122.00	3	123.00	124.00	7	4,967	0.14%
2020/06/30	6	120.83	1	120.50	121.00	5	4,954	0.10%
2020/06/29	4	123.50	1	124.50	123.50	3	4,936	0.06%
2020/06/23	0	0.00	4	126.50	125.50	-4	4,961	-0.08%
2020/06/22	1	125.50	1	125.50	125.50	0	4,980	0.00%
2020/06/19	2	127.25	10	126.50	125.00	-8	5,028	-0.16%
2020/06/17	6	123.00	12	123.50	123.00	-6	5,042	-0.12%
2020/06/16	1	122.50	2	122.75	123.00	-1	5,079	-0.02%
2020/06/15	0	0.00	13	119.77	119.00	-13	5,161	-0.25%
2020/06/12	11	116.59	4	118.13	119.00	7	5,192	0.13%
2020/06/11	8	120.75	4	120.50	120.00	4	5,230	0.08%
2020/06/10	3	122.83	7	123.29	123.00	-4	5,267	-0.08%
2020/06/09	15	123.17	14	123.14	123.00	1	5,420	0.02%
2020/06/08	13	124.73	9	124.89	123.50	4	5,615	0.07%
2020/06/05	8	127.50	7	128.36	127.00	1	5,580	0.02%
2020/06/04	9	129.78	17	129.76	130.00	-8	5,546	-0.14%
2020/06/03	4	125.00	6	124.92	125.00	-2	5,437	-0.04%
2020/06/02	3	124.00	0	0.00	124.00	3	5,415	0.06%
2020/06/01	5	125.40	2	125.75	126.50	3	5,399	0.06%
2020/05/29	1	122.00	0	0.00	124.00	1	5,380	0.02%
2020/05/28	1	123.00	0	0.00	121.50	1	5,401	0.02%
2020/05/27	0	0.00	4	124.13	123.00	-4	5,480	-0.07%
2020/05/26	2	125.50	3	125.50	123.50	-1	5,641	-0.02%
2020/05/25	6	120.67	10	120.95	124.50	-4	5,722	-0.07%
2020/05/22	7	124.50	3	124.00	122.50	4	5,773	0.07%
2020/05/21	4	126.00	0	0.00	127.00	4	5,817	0.07%
2020/05/20	17	125.88	8	126.06	124.50	9	5,949	0.15%
2020/05/19	1	125.00	2	125.00	125.00	-1	5,951	-0.02%
2020/05/18	8	124.63	6	124.92	123.00	2	5,968	0.03%
2020/05/15	15	127.40	9	127.94	127.50	6	6,058	0.10%
2020/05/14	3	127.17	0	0.00	125.50	3	6,022	0.05%
2020/05/13	8	127.75	8	128.81	128.50	0	6,026	0.00%
2020/05/12	11	127.59	6	127.50	129.00	5	6,044	0.08%
2020/05/11	11	130.41	3	131.00	129.00	8	6,086	0.13%
2020/05/08	18	127.58	17	128.41	129.00	1	6,185	0.02%
2020/05/07	26	130.54	13	131.92	129.50	13	6,140	0.21%
2020/05/06	64	134.05	65	134.86	134.50	-1	6,170	-0.02%
2020/05/05	54	134.11	50	134.77	135.50	4	6,049	0.07%
2020/05/04	5	122.10	2	121.75	126.00	3	5,763	0.05%
2020/04/30	6	126.83	9	125.28	124.50	-3	5,832	-0.05%
2020/04/29	19	124.18	10	124.45	125.00	9	5,810	0.15%
2020/04/28	7	121.71	26	121.21	122.00	-19	5,756	-0.33%
2020/04/27	7	118.93	26.5	118.64	118.00	-19.5	5,636	-0.35%
2020/04/24	27	116.70	12	116.17	117.00	15	5,511	0.27%
2020/04/23	13	114.46	24	114.73	114.00	-11	5,458	-0.20%
2020/04/22	11	109.50	15	109.87	111.00	-4	5,341	-0.07%
2020/04/21	7	108.43	7	108.93	107.50	0	5,295	0.00%
2020/04/20	8	109.69	8	109.88	111.00	0	5,310	0.00%
2020/04/17	5	107.10	3	106.33	107.00	2	5,207	0.04%
2020/04/16	2	103.75	8	103.94	105.50	-6	5,126	-0.12%
2020/04/15	13	104.73	17	105.06	104.00	-4	5,103	-0.08%
2020/04/14	9	100.67	11	100.49	100.50	-2	5,032	-0.04%
2020/04/13	10	99.12	2	98.30	98.80	8	5,177	0.15%
2020/04/10	4	98.98	8	99.25	98.80	-4	5,266	-0.08%
2020/04/09	10	99.64	11	101.60	97.30	-1	5,625	-0.02%
2020/04/08	15	98.35	29	98.49	100.50	-14	5,659	-0.25%
2020/04/07	2.5	92.44	15	93.31	93.10	-12.5	5,745	-0.22%
2020/04/01	4	89.08	1	89.80	89.80	3	6,252	0.05%
2020/03/31	2	90.40	2	89.25	89.20	0	6,377	0.00%
2020/03/30	6	87.25	1	87.30	88.90	5	6,591	0.08%
2020/03/27	2	89.95	15	89.80	88.00	-13	6,782	-0.19%
2020/03/26	15	88.73	2	88.65	88.90	13	6,752	0.19%
2020/03/25	1	89.10	7	88.83	88.50	-6	6,795	-0.09%
2020/03/24	35	85.75	7.1	84.35	83.80	27.9	6,735	0.41%
2020/03/23	6	79.43	2	79.15	80.30	4	6,682	0.06%
2020/03/20	8	81.14	14.7	80.29	82.80	-6.7	6,666	-0.10%
2020/03/19	22	77.22	15	77.68	75.30	7	6,611	0.11%
2020/03/18	4	86.30	2	86.70	83.50	2	6,518	0.03%
2020/03/17	10	88.54	3	87.20	87.10	7	6,471	0.11%
2020/03/16	20	91.60	12	92.55	88.50	8	6,396	0.13%
2020/03/13	16	90.74	10	90.13	94.80	6	6,315	0.10%
2020/03/12	24	95.13	14	93.96	95.80	10	6,149	0.16%
2020/03/11	13	96.29	9	97.10	94.10	4	5,940	0.07%
2020/03/10	1	93.00	4	94.30	97.80	-3	5,927	-0.05%
2020/03/09	6	96.50	4.1	97.05	96.00	1.9	5,953	0.03%
2020/03/06	0	0.00	7	100.50	100.50	-7	6,000	-0.12%
2020/03/05	10	102.30	7	102.43	102.50	3	5,995	0.05%
2020/03/04	2	100.20	1	99.90	101.50	1	5,985	0.02%
2020/03/03	16	103.38	6	103.00	103.00	10	5,966	0.17%
2020/03/02	34	100.14	26	98.69	101.00	8	5,955	0.13%
2020/02/27	25	103.24	18	103.97	101.00	7	5,887	0.12%
2020/02/26	7	112.57	3	114.17	112.00	4	5,729	0.07%
2020/02/25	6	118.33	13	118.23	116.50	-7	5,621	-0.12%
2020/02/24	6	115.17	2	116.25	118.50	4	5,525	0.07%
2020/02/21	16	119.97	20	120.23	118.00	-4	5,439	-0.07%
2020/02/20	3	117.17	1	117.00	118.00	2	5,267	0.04%
2020/02/19	7	115.36	14	116.86	117.00	-7	5,212	-0.13%
2020/02/18	5	117.00	20	117.30	115.50	-15	5,152	-0.29%
2020/02/17	6	114.33	8	114.56	115.00	-2	5,012	-0.04%
2020/02/14	8	115.06	11	114.27	115.00	-3	5,014	-0.06%
2020/02/13	11	114.86	3	114.83	114.00	8	4,961	0.16%
2020/02/12	4	113.38	5	113.40	115.00	-1	4,876	-0.02%
2020/02/11	6	113.33	13	113.58	112.50	-7	4,811	-0.15%
2020/02/10	10	106.85	10	107.20	108.50	0	4,680	0.00%
2020/02/07	33	109.30	9	109.11	108.50	24	4,681	0.51%
2020/02/06	5	107.40	6	108.33	106.50	-1	4,508	-0.02%
2020/02/05	7	106.00	23.8	106.72	104.00	-16.8	4,461	-0.38%
2020/02/04	21	101.88	17	106.15	107.50	4	4,400	0.09%
2020/02/03	20	95.16	11.4	95.72	97.90	8.6	4,298	0.20%
2020/01/31	4	99.43	16	98.19	99.30	-12	4,264	-0.28%
2020/01/30	9	98.44	20	98.53	97.70	-11	4,239	-0.26%
2020/01/20	0	0.00	3	109.00	108.50	-3	4,197	-0.07%
2020/01/17	21	109.50	1	110.00	108.50	20	4,205	0.48%
2020/01/16	3	109.67	7	110.57	111.50	-4	4,262	-0.09%
2020/01/15	2	109.50	3	108.83	108.00	-1	4,198	-0.02%
2020/01/14	9	109.72	8	109.31	111.00	1	4,149	0.02%
2020/01/13	3	104.83	1	106.00	106.00	2	4,060	0.05%
2020/01/10	7	107.64	6	107.83	107.00	1	4,057	0.02%
2020/01/09	13	107.73	7	107.79	107.50	6	4,040	0.15%
2020/01/08	14	108.68	12	107.29	106.50	2	4,011	0.05%
2020/01/07	22	109.34	13	109.42	110.00	9	3,986	0.23%
2020/01/06	6	115.67	6	116.42	115.00	0	3,822	0.00%
2020/01/03	31	121.69	27	121.74	119.00	4	3,775	0.11%
2020/01/02	5	118.50	0	0.00	117.50	5	3,449	0.14%
2019/12/31	12	118.46	14	118.07	116.00	-2	3,384	-0.06%
2019/12/30	44	117.98	44	118.64	118.00	0	3,351	0.00%
2019/12/27	7	111.86	19	113.13	114.50	-12	3,074	-0.39%
2019/12/26	9	107.89	14	108.00	106.00	-5	3,145	-0.16%
2019/12/25	32	107.34	45	107.74	109.00	-13	3,218	-0.40%
2019/12/24	15	103.33	17	104.12	105.00	-2	3,000	-0.07%
2019/12/23	2	99.80	1	99.40	99.40	1	2,828	0.04%
2019/12/20	20	100.68	16	101.38	100.00	4	2,811	0.14%
2019/12/19	2	99.80	1	99.20	99.30	1	2,725	0.04%
2019/12/17	1	100.00	3	99.77	99.40	-2	2,715	-0.07%
2019/12/12	2	99.70	1	99.90	99.30	1	2,689	0.04%
2019/12/11	6	100.42	5	100.50	100.00	1	2,678	0.04%
2019/12/10	1	100.50	0	0.00	99.90	1	2,669	0.04%
2019/12/09	1	102.00	1	102.50	100.50	0	2,659	0.00%
2019/12/06	7	101.07	4	100.88	100.50	3	2,644	0.11%
2019/12/05	2	101.75	10	101.50	100.50	-8	2,634	-0.30%
2019/12/04	6	101.83	37	101.61	101.50	-31	2,615	-1.19%
2019/12/03	22	101.02	21	101.31	102.50	1	2,553	0.04%
2019/12/02	6	99.07	6	98.90	99.40	0	2,460	0.00%
2019/11/29	3	99.77	0	0.00	98.50	3	2,456	0.12%
2019/11/28	7	100.64	3	100.73	99.70	4	2,472	0.16%
2019/11/27	12	100.32	106	100.50	101.50	-94	2,538	-3.70%	大賣/
2019/11/26	23	99.44	185	99.97	99.10	-162	2,505	-6.47%	大賣/鉅額交易
2019/11/25	2	98.50	95	98.29	98.40	-93	2,496	-3.73%
2019/11/22	0	0.00	2	96.00	95.60	-2	2,473	-0.08%
2019/11/21	8	95.60	8	96.10	96.20	0	2,473	0.00%
2019/11/20	0	0.00	1	98.30	96.90	-1	2,463	-0.04%
2019/11/19	12	97.95	25	98.22	97.80	-13	2,460	-0.53%
2019/11/18	0	0.00	44	97.60	97.50	-44	2,463	-1.79%
2019/11/15	0	0.00	2	97.80	97.60	-2	2,470	-0.08%
2019/11/14	2	99.40	1	97.90	98.20	1	2,470	0.04%
2019/11/13	5	99.50	143	100.70	98.70	-138	2,459	-5.61%	大賣/鉅額交易
2019/11/12	2	98.15	0	0.00	98.50	2	2,420	0.08%
2019/11/11	0	0.00	1	97.60	97.10	-1	2,419	-0.04%
2019/11/08	6	99.68	2	100.75	100.00	4	2,397	0.17%
2019/11/07	0	0.00	3	99.40	98.80	-3	2,376	-0.13%
2019/11/06	48	99.93	28	99.59	102.00	20	2,359	0.85%
2019/11/05	4	99.95	3	100.33	100.00	1	2,306	0.04%
2019/11/04	5	100.60	0	0.00	100.00	5	2,312	0.22%
2019/11/01	6	99.30	5	99.44	99.90	1	2,327	0.04%
2019/10/31	4	103.38	7	101.57	101.00	-3	2,291	-0.13%
2019/10/30	18	103.25	19	102.66	103.50	-1	2,270	-0.04%
2019/10/29	1	103.50	2	103.50	102.00	-1	2,239	-0.04%
2019/10/28	1	103.50	3	103.67	103.00	-2	2,228	-0.09%
2019/10/25	7	105.00	3	104.50	104.00	4	2,212	0.18%
2019/10/24	10	107.19	8	106.19	105.00	2	2,184	0.09%
2019/10/23	0	0.00	3	103.00	103.00	-3	2,068	-0.15%
2019/10/21	3	103.33	1	103.50	102.50	2	2,058	0.10%
2019/10/17	2	102.25	0	0.00	102.50	2	2,019	0.10%
2019/10/16	2	101.75	15	101.90	100.50	-13	2,009	-0.65%
2019/10/15	29	106.57	13	104.54	104.00	16	1,970	0.81%
2019/10/14	1	105.00	10	104.20	104.50	-9	1,889	-0.48%
2019/10/09	5	104.60	17	104.47	103.00	-12	1,857	-0.65%
2019/10/08	11	104.68	2	105.00	105.00	9	1,794	0.50%
2019/10/07	4	104.25	4	104.50	103.00	0	1,766	0.00%
2019/10/04	10	104.60	5	106.00	103.50	5	1,755	0.28%
2019/10/03	5	102.00	2	102.25	104.00	3	1,611	0.19%
2019/10/02	24	102.25	19	102.18	102.50	5	1,552	0.32%
2019/10/01	5	97.70	12	96.82	100.00	-7	1,269	-0.55%
2019/09/27	0	0.00	12	91.68	91.20	-12	1,112	-1.08%
2019/09/26	12	91.43	22	92.83	90.70	-10	1,112	-0.90%
2019/09/24	12	91.53	0	0.00	90.70	12	1,113	1.08%
2019/09/23	0	0.00	1	91.70	91.70	-1	1,115	-0.09%
2019/09/20	3	90.50	3	90.90	91.10	0	1,114	0.00%
2019/09/17	0	0.00	2	90.60	89.70	-2	1,139	-0.18%
2019/09/12	1	89.80	2	90.40	89.80	-1	1,221	-0.08%
2019/09/10	5	88.30	3	88.50	88.70	2	1,249	0.16%
2019/09/09	3	89.60	1	89.10	89.10	2	1,281	0.16%
2019/09/06	0	0.00	4	90.33	90.50	-4	1,275	-0.31%
2019/09/05	1	92.00	0	0.00	90.70	1	1,274	0.08%
2019/09/04	2	89.70	6	90.23	90.30	-4	1,276	-0.31%
2019/09/03	15	90.15	6	90.50	89.80	9	1,287	0.70%
2019/09/02	18	91.03	10	91.52	90.60	8	1,288	0.62%
2019/08/30	3	91.60	13	91.47	91.30	-10	1,271	-0.79%
2019/08/29	4	85.70	1	85.70	85.60	3	1,205	0.25%
2019/08/28	4	86.23	3	86.30	86.30	1	1,208	0.08%
2019/08/26	0	0.00	1	83.60	83.50	-1	1,196	-0.08%
2019/08/23	1	85.90	1	85.70	85.60	0	1,196	0.00%
2019/08/22	2	84.95	0	0.00	85.30	2	1,205	0.17%
2019/08/20	2	84.40	5	84.82	84.80	-3	1,201	-0.25%
2019/08/19	2	83.50	1	83.30	83.90	1	1,200	0.08%
2019/08/16	2	82.60	11	82.84	82.80	-9	1,201	-0.75%
2019/08/15	9	82.34	3	82.90	82.20	6	1,199	0.50%
2019/08/14	2	85.60	0	0.00	85.00	2	1,190	0.17%
2019/08/13	0	0.00	6	86.00	85.80	-6	1,185	-0.51%
2019/08/12	0	0.00	3	87.23	87.00	-3	1,191	-0.25%
2019/08/08	5	86.20	1	86.50	86.30	4	1,197	0.33%
2019/08/07	3	86.40	0	0.00	85.00	3	1,200	0.25%
2019/08/06	1	87.20	12	88.43	88.30	-11	1,198	-0.92%
2019/08/05	6	90.93	1	90.20	90.00	5	1,206	0.41%
2019/08/02	2	94.10	0	0.00	93.50	2	1,216	0.16%
2019/08/01	1	94.00	8	95.29	95.90	-7	1,222	-0.57%
2019/07/31	1	94.70	0	0.00	94.70	1	1,213	0.08%
2019/07/30	5	95.92	4	96.33	94.60	1	1,216	0.08%
2019/07/29	5	95.04	2	94.70	94.70	3	1,218	0.25%
2019/07/26	2	95.50	4	95.45	95.50	-2	1,260	-0.16%
2019/07/25	0	0.00	3	95.27	96.00	-3	1,272	-0.24%
2019/07/24	11	94.94	7	94.87	94.40	4	1,301	0.31%
2019/07/22	5	93.36	6	93.47	93.10	-1	1,350	-0.07%
2019/07/19	0	0.00	11	95.33	95.00	-11	1,361	-0.81%
2019/07/18	2	95.50	3	97.20	95.40	-1	1,375	-0.07%
2019/07/17	0	0.00	1	98.50	97.10	-1	1,388	-0.07%
2019/07/16	1	98.80	2	98.80	98.40	-1	1,399	-0.07%
2019/07/15	3	98.37	42	98.40	97.50	-39	1,409	-2.77%
2019/07/12	10	99.55	0	0.00	99.30	10	1,446	0.69%
2019/07/11	2	100.00	1	100.50	99.00	1	1,491	0.07%
2019/07/10	15	108.37	1	108.00	108.00	14	1,457	0.96%
2019/07/09	1	107.50	5	106.50	107.00	-4	1,425	-0.28%
2019/07/08	1	109.00	0	0.00	109.00	1	1,416	0.07%
2019/07/05	23	109.72	0	0.00	110.00	23	1,437	1.60%
2019/07/04	2	109.25	1	110.00	109.00	1	1,448	0.07%
2019/07/02	0	0.00	6	107.25	107.50	-6	1,471	-0.41%
2019/07/01	0	0.00	6	106.58	106.50	-6	1,473	-0.41%
2019/06/28	1	105.00	0	0.00	104.50	1	1,471	0.07%
2019/06/27	8	106.00	8	105.00	105.00	0	1,489	0.00%
2019/06/25	9	105.50	4	105.50	104.00	5	1,493	0.33%
2019/06/24	1	105.00	3	106.00	106.50	-2	1,498	-0.13%
2019/06/21	6	105.00	2	106.00	105.00	4	1,525	0.26%
2019/06/20	17	104.44	19	106.37	105.00	-2	1,520	-0.13%
2019/06/19	5	102.00	2	102.00	103.00	3	1,483	0.20%
2019/06/18	14	101.64	15	100.83	100.50	-1	1,480	-0.07%
2019/06/17	13	100.96	15	101.47	102.50	-2	1,486	-0.13%
2019/06/14	4	98.00	6	98.27	98.00	-2	1,464	-0.14%
2019/06/13	1	98.60	0	0.00	97.60	1	1,471	0.07%
2019/06/12	3	98.57	3	99.40	98.60	0	1,513	0.00%
2019/06/11	0	0.00	6	97.10	97.90	-6	1,517	-0.40%
2019/06/10	2	95.00	1	95.30	95.20	1	1,513	0.07%
2019/06/06	1	94.00	0	0.00	93.10	1	1,522	0.07%
2019/06/04	0	0.00	2	96.90	96.50	-2	1,545	-0.13%
2019/06/03	8	96.46	8	96.33	95.70	0	1,619	0.00%
2019/05/31	1	96.10	0	0.00	97.20	1	1,640	0.06%
2019/05/30	1	96.50	0	0.00	95.20	1	1,652	0.06%
2019/05/24	2	95.00	4	95.08	93.40	-2	1,816	-0.11%
2019/05/21	1	97.70	0	0.00	97.70	1	2,025	0.05%
2019/05/20	4	96.05	0	0.00	96.00	4	2,067	0.19%
2019/05/17	3	97.20	3	97.63	96.10	0	2,158	0.00%
2019/05/16	0	0.00	4	99.50	97.60	-4	2,236	-0.18%
2019/05/15	0	0.00	1	99.60	99.80	-1	2,462	-0.04%
2019/05/14	0	0.00	2	93.40	97.50	-2	2,677	-0.07%
2019/05/13	4	98.30	10	97.50	96.60	-6	2,756	-0.22%
2019/05/10	1	99.40	1	102.50	99.50	0	2,750	0.00%
2019/05/09	9	100.22	8	101.25	101.00	1	2,731	0.04%
2019/05/08	1	102.50	0	0.00	103.50	1	2,738	0.04%
2019/05/06	1	103.00	2	103.50	103.00	-1	2,860	-0.03%
2019/05/03	5	106.60	3	107.00	106.50	2	2,847	0.07%
2019/05/02	2	103.75	0	0.00	105.00	2	2,816	0.07%
2019/04/30	2	104.00	0	0.00	102.50	2	2,820	0.07%
2019/04/29	15	105.13	12	105.33	104.00	3	2,820	0.11%
2019/04/26	1	111.50	0	0.00	110.00	1	2,800	0.04%
2019/04/24	1	112.50	0	0.00	112.50	1	2,837	0.04%
2019/04/23	1	113.50	2	113.50	113.50	-1	2,856	-0.04%
2019/04/22	8	115.50	1.1	115.56	116.00	6.9	2,855	0.24%
2019/04/19	0	0.00	11	116.50	117.00	-11	2,901	-0.38%
2019/04/18	2	121.50	23	116.83	116.00	-21	2,980	-0.70%
2019/04/17	39	119.81	27	119.80	119.50	12	3,145	0.38%
2019/04/15	2	117.00	1	117.00	117.00	1	3,136	0.03%
2019/04/12	0	0.00	2	117.75	116.50	-2	3,177	-0.06%
2019/04/11	12	120.92	7	120.50	118.00	5	3,203	0.16%
2019/04/10	9	119.06	0	0.00	119.50	9	3,184	0.28%
2019/04/09	3	119.33	0	120.50	119.50	3	3,186	0.09%
2019/04/08	8	117.06	5	117.00	115.50	3	3,167	0.09%
2019/04/03	3	116.33	1	116.53	116.50	2	3,197	0.06%
2019/04/02	7	115.00	5	116.30	115.00	2	3,217	0.06%
2019/04/01	2	114.50	1	117.00	114.00	1	3,231	0.03%
2019/03/29	1	117.00	1	116.50	116.00	0	3,223	0.00%
2019/03/28	2	116.00	2	116.00	115.50	0	3,293	0.00%
2019/03/27	14	116.54	1	117.00	117.00	13	3,343	0.39%
2019/03/26	8	116.81	0	0.00	115.00	8	3,362	0.24%
2019/03/22	6	120.83	1	119.50	119.00	5	3,405	0.15%
2019/03/21	2	119.00	1	118.50	119.00	1	3,459	0.03%
2019/03/20	1	119.50	0	0.00	118.00	1	3,537	0.03%
2019/03/19	1	120.00	6	119.33	118.50	-5	3,568	-0.14%
2019/03/18	0	0.00	3	120.50	120.00	-3	3,635	-0.08%
2019/03/15	43	121.36	3	121.83	120.50	40	3,734	1.07%
2019/03/14	39	120.40	4	120.75	120.00	35	3,777	0.93%
2019/03/13	3	119.83	3	119.83	120.00	0	3,910	0.00%
2019/03/12	8	120.38	4	120.38	118.50	4	3,985	0.10%
2019/03/11	17	120.18	2	119.75	119.50	15	4,131	0.36%
2019/03/08	8	118.94	2	119.00	120.00	6	4,265	0.14%
2019/03/07	18	118.86	14	121.29	118.00	4	4,309	0.09%
2019/03/06	50	123.48	1	123.00	123.00	49	4,355	1.13%
2019/03/05	1	121.00	1	122.50	121.50	0	4,488	0.00%
2019/03/04	3	122.67	22	121.14	125.00	-19	4,543	-0.42%
2019/02/27	33	121.59	35	122.47	121.50	-2	4,566	-0.04%
2019/02/26	7	130.93	8	130.56	129.00	-1	4,564	-0.02%
2019/02/25	8	130.56	7	130.36	130.00	1	4,663	0.02%
2019/02/22	22	131.39	25	131.20	129.50	-3	4,788	-0.06%
2019/02/21	27	130.81	32	129.91	131.00	-5	4,939	-0.10%
2019/02/20	39	132.00	43	131.03	129.50	-4	4,981	-0.08%
2019/02/19	28	128.98	4	129.13	129.50	24	5,061	0.47%
2019/02/18	11	129.18	7	129.57	128.50	4	5,170	0.08%
2019/02/15	25	125.96	84	127.71	126.00	-59	5,159	-1.14%
2019/02/14	45	129.86	17	128.59	127.50	28	5,178	0.54%
2019/02/13	31	123.13	40	125.19	128.00	-9	5,029	-0.18%
2019/02/12	19	116.21	23	117.09	116.50	-4	4,908	-0.08%
2019/02/11	1	112.50	23	111.50	113.00	-22	4,997	-0.44%
2019/01/30	0	0.00	3	111.50	111.00	-3	5,186	-0.06%
2019/01/29	5	110.60	4	110.50	110.50	1	5,316	0.02%
2019/01/28	7	113.86	8	114.19	112.00	-1	5,394	-0.02%
2019/01/25	35	113.04	10	112.85	112.00	25	5,737	0.44%
2019/01/24	1	110.00	0	0.00	111.00	1	5,921	0.02%
2019/01/23	1	109.50	2	109.00	110.50	-1	6,071	-0.02%
2019/01/22	3	110.67	3	111.83	110.00	0	6,174	0.00%
2019/01/21	28	112.14	23	113.00	112.00	5	6,257	0.08%
2019/01/18	1	110.00	23	109.57	111.50	-22	6,336	-0.35%
2019/01/17	7	110.79	9	110.72	108.50	-2	6,441	-0.03%
2019/01/16	35	109.63	7	110.00	110.00	28	6,565	0.43%
2019/01/15	5	109.40	3	109.83	110.00	2	6,659	0.03%
2019/01/14	13	107.46	2	107.75	107.50	11	6,779	0.16%
2019/01/11	7	109.79	20	109.93	108.00	-13	6,906	-0.19%
2019/01/10	15	108.80	53	110.31	108.50	-38	6,943	-0.55%
2019/01/09	40	108.48	46	110.11	110.50	-6	6,976	-0.09%
2019/01/08	14	104.86	1	104.00	106.00	13	6,886	0.19%
2019/01/07	28	104.70	4	104.75	104.00	24	6,991	0.34%
2019/01/04	11	100.72	17	99.81	102.00	-6	7,139	-0.08%
2019/01/03	1	102.50	2	103.75	102.00	-1	7,210	-0.01%
2019/01/02	0	0.00	1	103.50	105.50	-1	7,357	-0.01%
2018/12/28	4	104.63	2	104.25	104.00	2	7,575	0.03%
2018/12/27	5	105.00	15	105.33	103.50	-10	7,759	-0.13%
2018/12/26	12	103.88	3	106.50	101.50	9	7,815	0.12%
2018/12/25	3	103.17	37	103.05	106.00	-34	7,848	-0.43%
2018/12/24	0	0.00	3	105.67	106.50	-3	7,921	-0.04%
2018/12/21	20	102.93	12	102.88	105.50	8	8,153	0.10%
2018/12/20	38	103.13	45	105.23	102.50	-7	8,188	-0.09%
2018/12/19	4	107.50	12	107.46	107.00	-8	8,216	-0.10%
2018/12/18	18	106.61	1	106.00	105.50	17	8,272	0.21%
2018/12/17	45	109.76	44	108.49	109.50	1	8,341	0.01%
2018/12/14	25	107.34	30	106.73	110.00	-5	8,515	-0.06%
2018/12/13	46	111.36	34	111.50	110.50	12	8,571	0.14%
2018/12/12	3	113.83	8	113.94	115.00	-5	8,645	-0.06%
2018/12/11	27	111.69	33	112.44	111.00	-6	8,678	-0.07%
2018/12/10	64	114.05	59	110.17	112.50	5	8,785	0.06%
2018/12/07	15	118.27	11	117.77	119.50	4	8,811	0.05%
2018/12/06	18	115.78	11	117.09	116.00	7	8,883	0.08%
2018/12/05	10	124.70	12	124.92	125.00	-2	8,921	-0.02%
2018/12/04	110	130.85	102	131.85	130.00	8	9,126	0.09%	大買/大賣/
2018/12/03	204	131.67	19	130.87	132.00	185	9,220	2.01%	大買/鉅額交易
2018/11/30	10	119.45	16	119.50	120.00	-6	9,238	-0.06%
2018/11/29	13	119.96	21	119.62	117.50	-8	9,315	-0.09%
2018/11/28	87	118.56	99	118.69	117.50	-12	9,490	-0.13%
2018/11/27	10	114.55	7	114.29	115.50	3	9,488	0.03%
2018/11/26	6	112.00	6	112.92	112.00	0	9,487	0.00%
2018/11/23	28	112.05	26	112.38	110.50	2	9,530	0.02%
2018/11/22	53	115.62	59	116.08	111.50	-6	9,555	-0.06%
2018/11/21	38	113.93	41	113.39	115.00	-3	9,575	-0.03%
2018/11/20	41	112.32	41	111.99	112.50	0	9,647	0.00%
2018/11/19	23	110.22	36	108.33	110.50	-13	9,571	-0.14%
2018/11/16	146	107.26	130	108.88	105.50	16	9,622	0.17%	大買/大賣/
2018/11/15	13	106.73	9	105.78	107.00	4	9,526	0.04%
2018/11/14	7	104.14	9	104.22	102.50	-2	9,518	-0.02%
2018/11/13	10	100.91	13	100.80	104.00	-3	9,695	-0.03%
2018/11/12	14	100.24	6.1	100.32	100.50	8	9,818	0.08%
2018/11/09	10	104.60	16	104.13	105.50	-6	10,079	-0.06%
2018/11/08	109	104.59	108	106.45	103.00	1	10,198	0.01%	大買/大賣/
2018/11/07	53	102.38	50.3	102.51	105.00	2.7	10,290	0.03%
2018/11/06	34	99.58	30	101.28	98.80	4	10,360	0.04%
2018/11/05	34	105.65	34	105.50	107.50	0	10,517	0.00%
2018/11/02	64	108.38	61	109.74	107.50	3	10,717	0.03%
2018/11/01	66	105.00	82	103.86	105.50	-16	10,604	-0.15%
2018/10/31	19	97.65	12	96.80	96.90	7	10,604	0.07%
2018/10/30	42	91.45	40	92.96	91.80	2	10,661	0.02%
2018/10/29	25	95.24	26	94.22	95.10	-1	10,967	-0.01%
2018/10/26	19	94.63	16	93.93	93.70	3	11,212	0.03%
2018/10/25	17	92.79	19	92.67	92.70	-2	11,345	-0.02%
2018/10/24	10.1	101.35	9	101.56	100.00	1.1	11,699	0.01%
2018/10/23	26	103.31	23	106.74	100.50	3	11,718	0.03%
2018/10/22	17	104.53	19	102.95	108.00	-2	11,745	-0.02%
2018/10/19	23	106.63	10	106.55	105.00	13	11,797	0.11%
2018/10/18	8	113.56	8	113.06	113.00	0	11,911	0.00%
2018/10/17	35	115.99	30	116.27	112.00	5	12,006	0.04%
2018/10/16	15	115.50	12	115.13	114.00	3	12,146	0.02%
2018/10/15	27	113.72	43	114.40	112.00	-16	12,278	-0.13%
2018/10/12	71	111.12	26	112.12	113.50	45	12,395	0.36%
2018/10/11	25	107.84	16	107.97	107.00	9	12,495	0.07%
2018/10/09	36	116.96	91	116.58	118.50	-55	12,575	-0.44%
2018/10/08	19	112.24	17	112.71	115.00	2	12,497	0.02%
2018/10/05	22	123.07	17	122.26	117.50	5	12,406	0.04%
2018/10/04	9	130.67	12	130.88	129.50	-3	12,326	-0.02%
2018/10/03	7	131.14	5	131.70	129.50	2	12,302	0.02%
2018/10/02	53	134.42	60	136.21	133.00	-7	12,306	-0.06%
2018/10/01	36	134.60	34	133.69	135.00	2	12,350	0.02%
2018/09/28	44	133.22	26	133.96	137.00	18	12,571	0.14%
2018/09/27	43	134.10	43	138.67	132.50	0	12,729	0.00%
2018/09/26	37	139.59	51	142.12	140.00	-14	13,067	-0.11%
2018/09/25	10	143.25	12	143.13	142.00	-2	13,372	-0.01%
2018/09/21	13	141.73	14	142.04	143.50	-1	13,579	-0.01%
2018/09/20	51	139.86	48	140.40	138.00	3	13,644	0.02%
2018/09/19	28	145.70	25	144.60	140.50	3	13,682	0.02%
2018/09/18	23	147.91	11.2	146.75	144.00	11.8	13,959	0.08%
2018/09/17	21	153.93	17	153.29	154.00	4	13,933	0.03%
2018/09/14	67	154.87	61	152.75	156.00	6	13,945	0.04%
2018/09/13	112	153.93	12	152.17	149.00	100	13,855	0.72%	大買/
2018/09/12	65	149.94	51	149.91	149.00	14	13,850	0.10%
2018/09/11	30	158.28	27	157.61	154.00	3	13,880	0.02%
2018/09/10	99	156.04	39	158.76	158.00	60	13,750	0.44%
2018/09/07	40	152.04	53	156.92	154.50	-13	13,566	-0.10%
2018/09/06	38	161.91	48	161.57	161.00	-10	13,386	-0.07%
2018/09/05	23	166.50	12	166.54	164.00	11	13,377	0.08%
2018/09/04	66	166.33	53	164.25	170.00	13	13,395	0.10%
2018/09/03	32	164.86	59	168.68	162.00	-27	13,281	-0.20%
2018/08/31	33	178.06	27	178.41	179.00	6	13,267	0.04%
2018/08/30	6	178.58	7	179.36	180.00	-1	13,471	-0.01%
2018/08/29	39	178.49	17	176.65	178.50	22	13,477	0.16%
2018/08/28	18	178.25	18	178.25	174.50	0	13,558	0.00%
2018/08/27	50	176.87	33	176.74	178.00	17	13,521	0.13%
2018/08/24	71	168.00	66	168.25	166.50	5	13,431	0.04%
2018/08/23	18	169.83	40	171.88	167.00	-22	13,452	-0.16%
2018/08/22	35	174.83	33	175.29	173.00	2	13,437	0.01%
2018/08/21	17	175.76	53	175.33	176.00	-36	13,595	-0.26%
2018/08/20	27	175.28	28	174.73	177.00	-1	13,532	-0.01%
2018/08/17	59	175.88	60	178.35	170.50	-1	13,356	-0.01%
2018/08/16	111	177.96	43	172.27	176.50	68	13,213	0.51%	大買/
2018/08/15	42	167.30	50	164.90	169.00	-8	12,947	-0.06%
2018/08/14	26	165.25	27	164.52	169.00	-1	12,815	-0.01%
2018/08/13	40	166.96	33	169.70	161.00	7	12,611	0.06%
2018/08/10	45	179.17	43	180.01	178.50	2	12,453	0.02%
2018/08/09	30	183.35	24	183.67	183.00	6	12,213	0.05%
2018/08/08	54	187.26	53	194.43	183.00	1	12,022	0.01%
2018/08/07	99	193.58	96	189.52	197.50	3	11,925	0.03%
2018/08/06	10	187.30	16	187.34	186.00	-6	11,861	-0.05%
2018/08/03	44	186.30	42	185.63	183.50	2	12,250	0.02%
2018/08/02	83	191.55	76	191.87	187.50	7	12,257	0.06%
2018/08/01	80	207.74	90	208.92	205.00	-10	12,278	-0.08%
2018/07/31	125	207.16	112	204.40	214.50	13	12,495	0.10%	大買/大賣/
2018/07/30	157	208.46	57	218.92	204.50	100	12,307	0.81%	大買/
2018/07/27	64	226.30	20	225.90	227.00	44	12,553	0.35%
2018/07/26	42	215.04	98	214.62	219.00	-56	12,579	-0.45%
2018/07/25	73	210.97	144	209.25	214.00	-71	12,598	-0.56%	大賣/
2018/07/24	92	204.50	87	202.66	206.00	5	12,524	0.04%
2018/07/23	105.2	194.37	41	194.63	195.50	64.2	12,673	0.51%	大買/
2018/07/20	16	199.13	12	201.94	193.00	4	12,679	0.03%
2018/07/19	47	212.74	99	215.82	210.00	-52	12,646	-0.41%
2018/07/18	24	216.83	32	217.86	220.00	-8	12,638	-0.06%
2018/07/17	49	222.45	42	224.01	218.00	7	12,653	0.06%
2018/07/16	13	242.77	11	249.36	234.00	2	12,619	0.02%
2018/07/13	17	252.00	21	254.69	248.50	-4	13,032	-0.03%
2018/07/12	24	243.92	14.1	242.73	244.50	9.9	13,117	0.08%
2018/07/11	13	247.30	7	246.49	243.00	6	13,256	0.05%
2018/07/10	10	254.60	7	255.21	255.00	3	13,531	0.02%
2018/07/09	15	268.40	14	266.32	250.00	1	13,606	0.01%
2018/07/06	42	255.69	44	257.25	260.00	-2	13,529	-0.01%
2018/07/05	80	287.97	74	290.52	267.50	6	13,383	0.04%
2018/07/04	51	281.96	68.6	283.60	297.00	-17.6	13,273	-0.13%
2018/07/03	75	274.96	65.5	272.33	270.00	9.5	12,875	0.07%
2018/07/02	31	258.85	34.1	262.04	269.50	-3.1	12,564	-0.02%
2018/06/29	18	246.97	24	247.65	245.00	-6	12,314	-0.05%
2018/06/28	36	243.63	25.8	243.06	242.50	10.3	12,160	0.08%
2018/06/27	21	245.36	41	247.33	243.00	-20	12,062	-0.17%
2018/06/26	7	222.07	12	219.94	229.00	-5	11,793	-0.04%
2018/06/25	8	213.94	83.3	214.05	217.50	-75.3	11,809	-0.64%
2018/06/22	90	209.56	8	209.75	209.00	82	11,867	0.69%
2018/06/21	6	210.83	18	211.83	212.50	-12	11,869	-0.10%
2018/06/20	10	204.60	10	202.80	202.00	0	11,911	0.00%
2018/06/19	54	211.88	6	213.42	211.50	48	12,063	0.40%
2018/06/15	64	216.69	21	211.52	219.00	43	12,256	0.35%
2018/06/14	9	217.78	9	216.56	213.50	0	12,394	0.00%
2018/06/13	28	228.61	41	225.27	220.50	-13	12,509	-0.10%
2018/06/12	21	231.00	18.3	230.65	230.50	2.7	12,451	0.02%
2018/06/11	21	236.60	51	234.82	233.50	-30	12,444	-0.24%
2018/06/08	24.1	227.08	16	227.19	227.50	8.1	12,782	0.06%
2018/06/07	53	233.13	47.1	232.36	235.00	5.9	12,712	0.05%
2018/06/06	5	211.00	12	216.63	219.00	-7	12,516	-0.06%
2018/06/05	16	205.72	6	204.67	199.50	10	12,530	0.08%
2018/06/04	8	216.75	4	213.88	211.00	4	12,489	0.03%
2018/06/01	11	212.05	16	212.91	215.50	-5	12,690	-0.04%
2018/05/31	27	230.06	32	227.52	209.00	-5	12,820	-0.04%
2018/05/30	18	227.36	51	226.35	227.00	-33	12,765	-0.26%
2018/05/29	32	237.38	72.1	236.20	235.00	-40.1	12,868	-0.31%
2018/05/28	10	231.25	4	237.38	239.50	6	12,726	0.05%
2018/05/25	6	218.00	7.5	218.93	218.00	-1.5	12,743	-0.01%
2018/05/24	3	211.83	1	209.00	213.50	2	12,812	0.02%
2018/05/23	9	224.39	1	217.00	217.00	8	12,899	0.06%
2018/05/22	17	243.82	14	245.07	241.00	3	12,910	0.02%
2018/05/21	6	229.00	5.5	227.92	236.00	0.5	12,909	0.00%
2018/05/18	4	219.00	4	223.25	218.50	0	12,910	0.00%
2018/05/17	8	217.12	1	225.00	216.00	7	12,864	0.05%
2018/05/16	21	243.86	13	247.12	240.00	8	12,883	0.06%
2018/05/15	40	252.57	21.1	248.17	260.00	18.9	12,860	0.15%
2018/05/14	31.1	235.47	57	232.82	237.00	-25.9	12,811	-0.20%
2018/05/11	105	217.93	86.2	213.56	215.50	18.8	12,696	0.15%	大買/
2018/05/10	112	204.92	72.5	203.03	207.50	39.5	12,223	0.32%	大買/
2018/05/09	49	182.89	36.5	184.30	189.00	12.5	11,863	0.11%
2018/05/08	70	174.27	55	175.44	172.00	15	11,595	0.13%
2018/05/07	31	172.81	29	173.91	177.00	2	11,203	0.02%
2018/05/04	69	154.78	63.1	153.14	161.00	5.9	11,049	0.05%
2018/05/03	23	146.74	18.1	145.97	146.50	5	10,822	0.05%
2018/05/02	35.1	149.41	42	149.50	149.00	-7	10,714	-0.06%
2018/04/30	8	147.81	7	146.36	146.00	1	10,553	0.01%
2018/04/27	66	149.61	65	148.25	152.00	1	10,480	0.01%
2018/04/26	21	141.77	16.1	142.79	144.50	4.9	10,326	0.05%
2018/04/25	33	141.11	32	142.53	136.00	1	10,137	0.01%
2018/04/24	25	150.54	12	151.92	146.00	13	10,056	0.13%
2018/04/23	28	159.54	35	158.97	161.00	-7	9,954	-0.07%
2018/04/20	5	152.80	8	154.88	153.50	-3	9,807	-0.03%
2018/04/19	40	154.46	37	154.27	157.50	3	9,804	0.03%
2018/04/18	9	146.34	15	147.23	152.00	-6	9,500	-0.06%
2018/04/17	36	146.33	30	149.45	141.50	6	9,630	0.06%
2018/04/16	30	149.55	27	149.89	150.50	3	9,583	0.03%
2018/04/13	5	139.50	7	140.00	141.00	-2	9,476	-0.02%
2018/04/12	1	134.50	2	134.75	135.50	-1	9,469	-0.01%
2018/04/11	23	136.33	22	140.34	134.50	1	9,632	0.01%
2018/04/10	24	135.63	37	136.46	138.00	-13	9,750	-0.13%
2018/04/09	7	127.57	1	127.00	127.00	6	9,829	0.06%
2018/04/03	2	126.00	1	126.50	125.50	1	9,979	0.01%
2018/04/02	3	131.17	2	134.50	130.00	1	10,079	0.01%
2018/03/31	2	135.00	1	133.50	133.50	1	10,240	0.01%
2018/03/30	8	136.31	15	136.00	132.50	-7	10,536	-0.07%
2018/03/29	14	130.86	15	133.83	130.00	-1	10,644	-0.01%
2018/03/28	3	131.33	5	132.00	130.50	-2	10,745	-0.02%
2018/03/27	4	129.13	7	130.79	131.50	-3	11,091	-0.03%
2018/03/26	7	126.43	5	124.10	125.00	2	11,356	0.02%
2018/03/23	3	125.67	9	125.67	125.50	-6	11,673	-0.05%
2018/03/22	76	134.09	24	137.50	131.50	52	12,019	0.43%
2018/03/21	33	130.32	64	129.38	131.00	-31	12,048	-0.26%
2018/03/20	7	123.14	13.8	123.23	127.50	-6.8	11,889	-0.06%
2018/03/19	16	120.81	17	120.26	120.00	-1	11,783	-0.01%
2018/03/16	23	116.96	25	118.70	116.00	-2	11,696	-0.02%
2018/03/15	19	117.26	17	118.03	118.50	2	11,735	0.02%
2018/03/14	51	120.60	62	122.55	117.00	-11	11,774	-0.09%
2018/03/13	13	112.88	12	113.00	114.00	1	11,404	0.01%
2018/03/12	14	113.11	12	112.92	111.50	2	11,426	0.02%
2018/03/09	12	110.42	16	111.47	112.50	-4	11,443	-0.03%
2018/03/08	19	110.18	18	111.08	109.50	1	11,461	0.01%
2018/03/07	57	113.24	61	113.41	112.00	-4	11,390	-0.04%
2018/03/06	64	107.20	74	107.89	111.00	-10	11,307	-0.09%
2018/03/05	27	101.74	29	102.31	101.00	-2	11,415	-0.02%
2018/03/02	35	99.71	31	99.55	99.00	4	11,439	0.03%
2018/03/01	7	95.90	12	96.91	97.50	-5	11,364	-0.04%
2018/02/27	3	95.33	11	95.52	93.30	-8	11,492	-0.07%
2018/02/26	23	92.90	18	93.02	93.20	5	11,465	0.04%
2018/02/23	5	97.54	8	99.69	94.60	-3	11,493	-0.03%
2018/02/22	15	95.51	13	96.39	95.30	2	11,504	0.02%
2018/02/21	27	99.16	32	97.34	97.60	-5	11,606	-0.04%
2018/02/12	36	96.86	30	98.31	95.00	6	11,790	0.05%
2018/02/09	17	98.81	18	96.57	101.00	-1	11,909	-0.01%
2018/02/08	5	102.50	1	103.00	101.50	4	11,972	0.03%
2018/02/07	8	108.56	14	105.79	105.00	-6	11,901	-0.05%
2018/02/06	31	102.53	15	104.13	101.00	16	11,836	0.14%
2018/02/05	2	104.25	5	105.60	111.50	-3	11,714	-0.03%
2018/02/02	6	113.00	7	112.50	110.00	-1	11,633	-0.01%
2018/02/01	7	110.36	6	110.33	109.50	1	11,536	0.01%
2018/01/31	12	108.58	18	109.36	112.00	-6	11,483	-0.05%
2018/01/30	16	108.72	14	110.36	108.00	2	11,391	0.02%
2018/01/29	7	109.64	7	109.64	113.50	0	11,317	0.00%
2018/01/26	9	111.56	6.2	111.19	109.00	2.8	11,175	0.03%
2018/01/25	2	122.00	0	0.00	120.00	2	10,981	0.02%
2018/01/24	5	121.00	15	120.17	122.00	-10	10,951	-0.09%
2018/01/23	24	125.52	21	122.98	120.00	3	10,898	0.03%
2018/01/22	35	125.34	43	123.83	125.00	-8	10,812	-0.07%
2018/01/19	23	120.41	9	119.50	120.50	14	10,674	0.13%
2018/01/18	67	120.33	68	119.10	119.50	-1	10,645	-0.01%
2018/01/17	34	116.31	18.5	118.00	115.50	15.5	10,573	0.15%
2018/01/16	11	119.64	11.1	122.30	119.50	-0.1	10,450	0.00%
2018/01/15	10.3	120.49	16	121.09	121.00	-5.7	10,329	-0.06%
2018/01/12	6.8	125.47	12	124.75	124.00	-5.2	10,230	-0.05%
2018/01/11	36	124.16	37.5	124.63	130.00	-1.5	10,034	-0.02%
2018/01/10	19	124.32	20	124.80	119.50	-1	9,677	-0.01%
2018/01/09	17	121.91	25.1	122.98	123.00	-8.1	9,454	-0.09%
2018/01/08	16	122.78	19	122.55	121.50	-3	9,209	-0.03%
2018/01/05	14	120.36	14	120.96	122.00	0	9,054	0.00%
2018/01/04	13	122.15	7	120.50	118.00	6	8,831	0.07%
2018/01/03	21.5	120.14	34.5	121.46	123.00	-13	8,540	-0.15%
2018/01/02	1	106.00	7	106.21	112.00	-6	8,233	-0.07%