禾伸堂 (3026)-華南永昌券商分點個股進出

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
86.5
漲跌
▼1.7
漲幅
-1.93%
成交量
459張
產業
上市電子零組件類股
558人加入追蹤

立即追蹤
本地時間:14:30

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

禾伸堂 (3026)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/12/13	21.2	86.63	1	86.50	86.50	20.2	174	11.53%
2024/12/11	5	88.70	0	0.00	89.00	5	162	3.07%
2024/12/10	2	88.65	0	0.00	89.00	2	161	1.24%
2024/12/09	0	0.00	0.3	89.60	89.00	-0.3	160	-0.19%
2024/12/06	0.1	90.10	0	0.00	89.70	0.1	158	0.06%
2024/12/04	0	90.80	1	90.20	90.90	-1	145	-0.68%
2024/11/29	1	88.80	0	0.00	89.70	1	132	0.75%
2024/11/28	1	89.10	1	89.90	89.90	0	133	0.00%
2024/11/22	0	0.00	1.1	90.20	90.40	-1.1	126	-0.83%
2024/11/14	6	89.50	0	0.00	90.00	6	135	4.44%
2024/11/13	15	89.48	1	90.10	90.10	14	135	10.33%
2024/11/12	0	0.00	0.8	90.10	90.30	-0.8	136	-0.58%
2024/11/08	0	0.00	1	90.60	90.60	-1	139	-0.72%
2024/11/07	0	0.00	1	90.50	90.60	-1	143	-0.70%
2024/11/06	0	0.00	0.5	89.00	89.00	-0.5	141	-0.35%
2024/11/01	0	0.00	16	89.00	89.60	-16	165	-9.70%
2024/10/30	0	89.70	0	0.00	89.40	0	166	0.00%
2024/10/29	1	89.40	0	0.00	89.50	1	169	0.59%
2024/10/28	0	90.50	0	0.00	90.00	0	174	0.01%
2024/10/24	1	90.20	0	0.00	90.30	1	203	0.49%
2024/10/18	0	0.00	0.1	90.80	91.00	-0.1	232	-0.04%
2024/10/16	1	89.80	1	91.10	91.90	0	239	0.00%
2024/09/30	1	91.30	1	91.30	91.30	0	259	0.00%
2024/09/26	0.1	91.00	0	0.00	91.20	0.1	265	0.04%
2024/09/19	0	89.50	1	89.80	89.80	-1	281	-0.35%
2024/09/16	0	0.00	1	89.50	89.40	-1	312	-0.32%
2024/09/10	0	0.00	1	87.90	87.90	-1	330	-0.30%
2024/09/06	0	0.00	1	88.00	88.40	-1	339	-0.29%
2024/09/05	1	87.50	0	0.00	87.80	1	339	0.29%
2024/09/04	1	89.00	0	0.00	88.50	1	339	0.29%
2024/09/03	0	0.00	1.1	90.59	90.90	-1.1	336	-0.31%
2024/08/29	0.1	90.70	1	90.90	90.90	-0.9	337	-0.27%
2024/08/26	0	0.00	0	90.50	90.70	0	348	0.00%
2024/08/12	0.1	89.00	0	0.00	89.00	0.1	358	0.02%
2024/08/07	0	0.00	1	86.10	86.60	-1	354	-0.28%
2024/08/06	1	83.10	0	0.00	84.60	1	352	0.28%
2024/08/05	6	84.12	1	83.90	83.20	5	346	1.44%
2024/08/02	10	89.12	0	0.00	89.00	10	333	3.00%
2024/07/30	1	87.00	1	88.00	87.90	0	341	0.00%
2024/07/29	3.5	87.99	1	87.80	87.80	2.5	329	0.76%
2024/07/26	1	89.10	2	88.90	89.30	-1	315	-0.32%
2024/07/23	0	0.00	61.7	89.91	90.20	-61.7	313	-19.69%
2024/07/22	1	91.00	0	0.00	90.60	1	306	0.33%
2024/07/19	18	91.82	0	0.00	92.00	18	295	6.10%
2024/07/18	1	93.00	0	0.00	93.80	1	288	0.35%
2024/07/17	1	94.00	1	93.50	94.30	0	286	0.00%
2024/07/16	1	94.60	4	94.48	94.30	-3	287	-1.05%
2024/07/15	2	93.30	1.1	93.00	93.00	0.9	284	0.32%
2024/07/09	2	92.70	3	92.57	92.80	-1	275	-0.36%
2024/07/08	0	93.50	0	0.00	93.90	0	271	0.00%
2024/07/05	0	0.00	1	93.60	93.90	-1	268	-0.37%
2024/07/04	0	0.00	2	93.60	93.90	-2	268	-0.75%
2024/07/02	3	92.43	0	0.00	92.90	3	264	1.14%
2024/06/28	0	93.70	0	0.00	93.90	0	260	0.00%
2024/06/27	1	92.90	0	0.00	93.30	1	265	0.38%
2024/06/26	1	94.50	12	94.53	94.70	-11	258	-4.26%
2024/06/24	3	95.44	1.2	95.20	95.20	1.8	250	0.72%
2024/06/21	1	99.70	0.3	99.64	99.70	0.8	236	0.32%
2024/06/20	5	98.50	0	0.00	98.70	5	218	2.29%
2024/06/18	0	99.10	0	0.00	99.00	0	214	0.00%
2024/06/14	0	99.20	0	0.00	99.10	0	210	0.00%
2024/05/31	1	100.00	1	99.20	99.00	0	215	0.00%
2024/05/22	1	97.90	0	0.00	97.50	1	203	0.49%
2024/05/16	0	98.00	0	0.00	98.20	0	202	0.00%
2024/05/15	0	0.00	0.2	97.80	97.70	-0.2	198	-0.11%
2024/05/14	1	98.20	1.3	98.10	98.00	-0.3	198	-0.14%
2024/05/13	0	0.00	1	98.10	98.30	-1	197	-0.51%
2024/05/10	1	97.60	0	0.00	98.00	1	196	0.51%
2024/05/09	1	97.80	1	97.90	97.90	0	195	0.00%
2024/05/08	0.2	97.70	1	97.90	97.90	-0.8	194	-0.39%
2024/05/07	1	97.40	0.7	97.97	97.70	0.3	194	0.13%
2024/05/06	1	98.30	1	98.20	98.00	0	192	0.00%
2024/05/03	0	0.00	0	98.50	97.30	0	188	0.00%
2024/05/02	0.1	96.80	0	0.00	96.70	0.1	178	0.05%
2024/04/30	0	0.00	1	96.90	97.00	-1	177	-0.56%
2024/04/22	1	94.80	0	0.00	94.60	1	175	0.57%
2024/04/16	1	95.90	0	0.00	95.80	1	163	0.61%
2024/04/10	0	0.00	0	97.65	97.80	0	165	0.00%
2024/04/09	0	0.00	6	97.28	97.40	-6	164	-3.64%
2024/04/03	1	97.00	1	97.00	97.00	0	167	0.00%
2024/04/02	1	97.70	5	98.00	97.60	-4	170	-2.35%
2024/04/01	0	0.00	5	97.10	97.70	-5	167	-2.98%
2024/03/28	0	0.00	0	96.40	96.40	0	162	0.00%
2024/03/27	5	96.26	0	0.00	96.40	5	161	3.09%
2024/03/26	0	96.40	0	0.00	96.40	0	162	0.00%
2024/03/25	0	96.49	0	0.00	96.40	0	164	0.00%
2024/03/20	0	95.60	0	0.00	95.70	0	162	0.00%
2024/03/19	0	95.80	7	95.51	95.70	-7	161	-4.34%
2024/03/18	2	95.10	15	95.21	95.40	-13	160	-8.09%
2024/03/15	0	0.00	6.1	95.75	95.50	-6.1	161	-3.78%
2024/03/13	2	95.30	0	0.00	95.70	2	161	1.24%
2024/03/12	2	95.40	0	0.00	95.70	2	162	1.23%
2024/03/11	1	95.00	0	0.00	95.20	1	158	0.63%
2024/03/07	1	96.70	0	0.00	96.70	1	156	0.64%
2024/03/06	0	96.60	5	96.70	97.20	-5	157	-3.17%
2024/03/05	0	0.00	2	96.55	96.60	-2	163	-1.22%
2024/03/04	0	96.80	0.2	96.70	96.80	-0.2	176	-0.11%
2024/03/01	0	97.00	5	96.50	96.80	-5	176	-2.82%
2024/02/29	0	0.00	1	96.90	96.90	-1	176	-0.57%
2024/02/27	0	95.80	5	95.30	95.90	-5	178	-2.80%
2024/02/26	0	95.77	16.3	95.57	95.70	-16.3	178	-9.14%
2024/02/23	1	95.40	18	95.46	95.80	-17	179	-9.48%
2024/02/22	0	0.00	2	95.80	95.90	-2	177	-1.13%
2024/02/21	0	0.00	5	96.00	96.10	-5	176	-2.83%
2024/02/20	1.1	95.74	5	95.94	96.00	-3.9	177	-2.20%
2024/02/16	0	0.00	5	95.50	95.40	-5	176	-2.83%
2024/02/15	0	95.20	8	94.78	95.00	-8	176	-4.52%
2024/02/05	0	0.00	7	94.19	94.40	-7	175	-4.00%
2024/02/02	0	0.00	5	94.32	94.40	-5	176	-2.83%
2024/02/01	2	94.50	6	94.37	94.00	-4	177	-2.26%
2024/01/31	0	0.00	12	94.17	94.00	-12	177	-6.74%
2024/01/30	0	0.00	2	94.30	94.50	-2	177	-1.13%
2024/01/29	0	0.00	3	94.90	94.70	-3	178	-1.69%
2024/01/26	0	0.00	35	94.71	95.00	-35	179	-19.45%
2024/01/24	0	0.00	5	94.90	95.30	-5	182	-2.73%
2024/01/23	0	0.00	16	94.67	94.70	-16	183	-8.73%
2024/01/22	0	0.00	14	94.43	94.50	-14	182	-7.66%
2024/01/19	0	0.00	6	94.72	94.70	-6	181	-3.30%
2024/01/18	0.1	95.20	0	0.00	94.90	0.1	180	0.03%
2024/01/11	0.1	95.00	0.1	95.10	95.10	0	179	0.00%
2024/01/10	0	0.00	10	95.00	94.80	-10	193	-5.17%
2024/01/09	0	0.00	5	95.30	95.30	-5	194	-2.57%
2024/01/04	3	96.20	0	0.00	96.80	3	194	1.55%
2024/01/02	1	97.10	0	0.00	97.10	1	189	0.53%
2023/12/29	2	97.10	0	0.00	97.00	2	188	1.06%
2023/12/26	1	97.50	8	97.45	98.10	-7	182	-3.84%
2023/12/21	0	0.00	0	98.30	99.10	0	178	0.00%
2023/12/19	1	98.00	0	0.00	98.00	1	176	0.57%
2023/12/15	0	0.00	0	99.30	99.40	0	174	0.00%
2023/12/14	0	0.00	4	99.10	99.70	-4	171	-2.34%
2023/12/13	0	0.00	3	98.10	98.70	-3	169	-1.77%
2023/12/12	3	98.43	0.1	98.50	98.50	3	169	1.74%
2023/12/11	0	0.00	1	98.70	98.60	-1	167	-0.60%
2023/12/04	0	0.00	1	99.70	99.60	-1	161	-0.62%
2023/11/30	24	100.67	0	100.50	100.00	24	158	15.10%
2023/11/29	4	99.88	0	0.00	99.90	4	154	2.60%
2023/11/28	5	98.30	10	98.40	98.40	-5	162	-3.08%
2023/11/24	0	0.00	1	98.40	98.40	-1	166	-0.60%
2023/11/21	0	0.00	2	96.50	96.80	-2	156	-1.27%
2023/11/20	0	0.00	1	96.40	96.30	-1	156	-0.64%
2023/11/17	0	0.00	2	96.00	96.10	-2	156	-1.28%
2023/11/16	2	96.20	0	0.00	96.10	2	156	1.28%
2023/11/15	1	96.20	0	0.00	96.10	1	156	0.64%
2023/11/10	2	94.90	0	0.00	95.40	2	163	1.22%
2023/11/01	0	0.00	2	97.50	95.80	-2	170	-1.17%
2023/10/31	10	94.30	0	0.00	94.90	10	167	5.97%
2023/10/30	0.8	95.00	0	0.00	95.20	0.8	169	0.44%
2023/10/26	1	94.50	0	0.00	95.70	1	174	0.57%
2023/10/25	0	0.00	1	96.00	95.70	-1	174	-0.57%
2023/10/19	0	0.00	1	94.00	94.50	-1	186	-0.54%
2023/10/18	5	94.70	0	0.00	93.60	5	188	2.65%
2023/10/03	2	98.20	0	0.00	98.50	2	217	0.92%
2023/10/02	1	98.20	9.6	97.80	98.20	-8.6	219	-3.93%
2023/09/26	1	98.40	0	0.00	98.20	1	225	0.44%
2023/09/21	2	97.85	0	0.00	98.40	2	228	0.87%
2023/09/20	2	98.90	1	98.60	99.10	1	228	0.44%
2023/09/19	2	99.60	0	0.00	99.20	2	229	0.87%
2023/09/06	0	99.90	0	0.00	99.80	0	248	0.00%
2023/09/04	0	0.00	0.3	99.80	99.80	-0.3	249	-0.10%
2023/09/01	4	101.63	8	101.81	99.80	-4	247	-1.62%
2023/08/31	0	0.00	5	96.10	98.00	-5	226	-2.20%
2023/08/29	10	94.80	10	94.80	94.80	0	232	0.00%
2023/08/25	1	94.10	1.1	94.05	94.90	-0.1	235	-0.02%
2023/08/24	0	0.00	5	94.10	94.50	-5	238	-2.10%
2023/08/18	0	0.00	10	93.90	93.90	-10	245	-4.07%
2023/08/17	0	0.00	6	94.00	93.80	-6	246	-2.43%
2023/08/09	30	96.40	30	96.40	96.40	0	240	0.00%
2023/07/26	30	96.50	30	96.50	96.50	0	244	0.00%
2023/07/25	30	97.00	30	97.00	97.00	0	240	0.00%
2023/07/24	40	96.90	40	96.90	96.90	0	237	0.00%
2023/07/21	30.5	98.50	30	98.50	98.50	0.5	234	0.21%
2023/07/20	30	98.40	50	98.23	98.40	-20	233	-8.57%
2023/07/19	17	107.32	4	107.38	106.50	13	227	5.72%
2023/07/18	1	107.50	0	0.00	107.00	1	217	0.46%
2023/07/17	3	107.50	0	0.00	107.50	3	214	1.40%
2023/07/14	30	106.50	70	106.50	106.50	-40	211	-18.92%
2023/07/12	0	0.00	1	106.00	105.50	-1	209	-0.48%
2023/07/04	2	107.25	1	107.50	108.00	1	237	0.42%
2023/07/03	0	0.00	0.3	107.00	107.00	-0.3	236	-0.13%
2023/06/29	1	106.50	0	0.00	107.00	1	234	0.43%
2023/06/28	0	0.00	6	106.75	107.00	-6	233	-2.57%
2023/06/21	30	107.50	30	107.50	107.50	0	236	0.00%
2023/06/19	0	0.00	2	107.00	106.00	-2	234	-0.85%
2023/06/16	2	107.50	9	107.72	107.00	-7	237	-2.94%
2023/06/15	7	108.00	0	0.00	108.50	7	234	2.98%
2023/06/14	0	0.00	1	106.00	106.50	-1	229	-0.44%
2023/06/13	1	105.50	0	0.00	105.50	1	230	0.43%
2023/06/12	2	105.00	0	0.00	105.50	2	231	0.86%
2023/06/09	20	105.00	21	105.00	105.00	-1	229	-0.43%
2023/06/08	20	105.00	20	105.00	105.00	0	231	0.00%
2023/06/07	30	106.50	31	106.47	106.50	-1	234	-0.43%
2023/06/06	30	106.50	30	106.50	106.50	0	240	0.00%
2023/06/05	30	106.50	30	106.50	106.50	0	244	0.00%
2023/06/02	0	0.00	3	106.00	106.00	-3	245	-1.22%
2023/05/30	0	105.00	0	0.00	104.50	0	248	0.00%
2023/05/29	6	104.50	0	0.00	104.50	6	250	2.40%
2023/05/26	1	103.00	0	0.00	103.50	1	249	0.40%
2023/05/25	1	103.00	0	103.00	103.00	1	247	0.40%
2023/05/18	0	0.00	0	103.50	104.00	0	258	-0.01%
2023/05/17	2	102.50	0	0.00	103.50	2	257	0.78%
2023/05/16	1	102.00	0	0.00	102.50	1	252	0.40%
2023/05/12	1	101.50	0	0.00	102.00	1	251	0.40%
2023/05/11	1	101.50	0	0.00	101.50	1	254	0.39%
2023/05/08	1	101.50	0	0.00	101.50	1	255	0.39%
2023/05/05	1	102.50	0	0.00	102.50	1	256	0.39%
2023/05/04	2	101.25	0	0.00	102.00	2	258	0.77%
2023/05/03	1	101.50	0	102.00	102.00	1	267	0.37%
2023/05/02	1	101.00	0	101.50	102.00	1	268	0.37%
2023/04/28	0	0.00	0	101.83	102.00	0	269	0.00%
2023/04/27	1	101.50	0	0.00	101.50	1	269	0.37%
2023/04/24	1	101.00	0	0.00	102.00	1	266	0.38%
2023/04/21	5	101.10	0	0.00	100.50	5	264	1.89%
2023/04/20	1	102.50	0	0.00	103.00	1	260	0.38%
2023/04/19	2	103.75	0	0.00	103.50	2	261	0.76%
2023/04/18	3	104.67	0	0.00	104.50	3	259	1.16%
2023/04/17	3	105.67	0	0.00	105.00	3	257	1.16%
2023/04/14	2	106.00	0.6	105.50	106.50	1.4	253	0.54%
2023/04/13	6	106.08	1	106.00	106.00	5	249	2.01%
2023/04/12	6	104.67	2	105.50	105.50	4	245	1.64%
2023/04/10	0	102.00	0.2	103.98	104.00	-0.2	230	-0.09%
2023/04/07	0	0.00	0	100.75	100.50	0	219	0.00%
2023/04/06	0	0.00	0	100.50	100.50	0	217	0.00%
2023/03/31	0	0.00	0	100.50	100.50	0	215	0.00%
2023/03/30	0	99.70	0	99.85	100.50	0	213	0.01%
2023/03/29	3	99.80	0	0.00	100.00	3	215	1.39%
2023/03/28	2.1	99.51	0	0.00	100.00	2.1	216	0.96%
2023/03/27	0	100.19	0	0.00	100.00	0	219	0.00%
2023/03/24	5	100.00	0	0.00	100.00	5	221	2.26%
2023/03/23	0	99.65	0	0.00	99.60	0	218	0.01%
2023/03/22	0	99.60	0	0.00	99.80	0	217	0.01%
2023/03/21	5.2	99.50	1	99.30	99.30	4.2	217	1.92%
2023/03/20	5	98.60	0	0.00	98.60	5	213	2.36%
2023/03/17	0	97.80	0	0.00	98.00	0	213	0.00%
2023/03/16	0	97.60	0	0.00	97.30	0	211	0.01%
2023/03/14	1	98.30	0	0.00	98.00	1	212	0.47%
2023/03/13	0.1	98.50	1	96.80	98.50	-1	213	-0.45%
2023/03/10	0.1	99.08	0	0.00	99.00	0.1	213	0.04%
2023/03/09	0.1	99.88	0.7	99.55	100.00	-0.6	212	-0.27%
2023/03/08	0.1	99.31	0	0.00	99.40	0.1	206	0.05%
2023/03/07	0.2	98.60	0	0.00	98.50	0.2	200	0.07%
2023/03/06	0.1	98.10	0	98.10	98.20	0.1	196	0.03%
2023/03/03	0	0.00	4	97.00	97.10	-4	190	-2.10%
2023/03/02	0	97.50	0	0.00	96.70	0	186	0.00%
2023/03/01	0.3	96.89	0	0.00	96.40	0.3	185	0.16%
2023/02/24	5	95.70	0	0.00	96.20	5	180	2.78%
2023/02/23	0	95.60	0	0.00	95.10	0	178	0.00%
2023/02/22	5	94.80	1	94.70	95.10	4	179	2.23%
2023/02/21	1	95.40	0	0.00	96.00	1	178	0.56%
2023/02/17	0	96.00	0	0.00	96.00	0	177	0.00%
2023/02/16	0	96.00	0	0.00	96.80	0	175	0.00%
2023/02/15	0	95.80	4	95.18	95.10	-4	169	-2.36%
2023/02/14	1	96.10	0	0.00	95.20	1	168	0.59%
2023/02/13	1	94.21	0	0.00	94.60	1	169	0.60%
2023/02/10	2	94.80	2	94.50	94.90	0	171	0.00%
2023/02/09	0	95.40	0	0.00	94.90	0	169	0.00%
2023/02/08	8	94.81	1	94.70	95.00	7	166	4.21%
2023/02/07	0	94.30	0	0.00	94.20	0	165	0.00%
2023/02/06	5	94.00	0	0.00	94.00	5	165	3.02%
2023/02/03	0	94.35	0	0.00	94.70	0	164	0.00%
2023/02/02	7.1	94.06	0	0.00	94.50	7.1	163	4.30%
2023/02/01	5	92.00	2.1	93.40	93.60	2.9	157	1.81%
2023/01/31	0	91.30	0	0.00	91.30	0	149	0.00%
2023/01/10	1	91.20	0	91.10	91.20	1	150	0.63%
2023/01/05	0	0.00	1	90.50	90.70	-1	147	-0.68%
2022/12/30	0	0.00	2	90.50	91.00	-2	149	-1.33%
2022/12/29	36.4	90.52	1	90.70	90.20	35.4	145	24.32%
2022/12/28	0	89.70	0.5	88.80	89.50	-0.5	143	-0.36%
2022/12/19	33.4	90.57	0	0.00	90.10	33.4	160	20.84%
2022/12/15	1	89.30	2	89.40	90.00	-1	156	-0.64%
2022/12/14	0	0.00	3	89.80	89.80	-3	156	-1.92%
2022/12/08	5	89.00	0	0.00	89.10	5	157	3.16%
2022/12/07	0	0.00	1	88.80	88.80	-1	158	-0.63%
2022/12/02	1	91.30	0	0.00	91.60	1	158	0.63%
2022/12/01	0	0.00	5	90.50	90.90	-5	156	-3.20%
2022/11/30	1	89.80	8	90.20	90.10	-7	151	-4.63%
2022/11/29	0	0.00	5	89.86	90.00	-5	149	-3.34%
2022/11/28	1	89.50	3	89.83	89.90	-2	150	-1.33%
2022/11/25	0	0.00	6	90.30	90.30	-6	151	-3.95%
2022/11/24	1	90.10	5	90.10	90.30	-4	153	-2.60%
2022/11/22	0	0.00	1	89.90	90.20	-1	159	-0.63%
2022/11/16	1	89.30	0	0.00	89.40	1	162	0.62%
2022/11/15	1	89.50	2	89.80	90.00	-1	161	-0.62%
2022/11/14	2	89.65	0	0.00	89.80	2	162	1.23%
2022/11/11	2	89.50	1	89.60	89.60	1	161	0.62%
2022/11/09	3	89.90	0	0.00	90.00	3	162	1.85%
2022/11/08	3	89.13	3	89.10	89.40	0	162	0.00%
2022/11/07	1	88.30	1	88.20	88.30	0	164	0.00%
2022/11/03	2	87.30	0	0.00	87.80	2	174	1.15%
2022/11/02	2	88.30	0	0.00	88.30	2	175	1.14%
2022/11/01	0	0.00	1	87.70	87.50	-1	178	-0.56%
2022/10/27	0	0.00	3	86.20	86.10	-3	184	-1.63%
2022/10/26	0	0.00	1	86.00	86.00	-1	188	-0.53%
2022/10/17	0.1	84.30	0	0.00	85.70	0.1	196	0.05%
2022/10/14	0	0.00	1	85.70	85.70	-1	201	-0.50%
2022/10/04	2	86.65	0	0.00	87.50	2	276	0.72%
2022/09/29	70.5	86.69	1	87.00	86.70	69.5	283	24.48%
2022/09/28	1	83.10	0	0.00	83.00	1	281	0.36%
2022/09/27	2	85.10	1	85.10	85.50	1	279	0.36%
2022/09/23	2	87.60	0	0.00	88.00	2	284	0.70%
2022/09/21	0.1	88.60	0	0.00	89.00	0.1	296	0.02%
2022/09/14	1	88.30	1	89.20	89.90	0	322	0.00%
2022/09/13	2	89.75	0	0.00	89.80	2	325	0.61%
2022/09/12	2	90.30	0	0.00	90.40	2	331	0.60%
2022/09/08	2	89.00	1	89.80	90.80	1	334	0.30%
2022/09/02	1	88.50	0	0.00	88.60	1	338	0.30%
2022/08/29	4.1	88.90	0	0.00	88.60	4.1	335	1.22%
2022/08/26	0.4	90.40	0	0.00	90.30	0.4	336	0.11%
2022/08/25	0	0.00	2	89.85	90.00	-2	335	-0.60%
2022/08/24	1	90.00	0	0.00	90.00	1	338	0.30%
2022/08/23	1	89.80	0	0.00	90.20	1	339	0.29%
2022/08/19	10	90.70	0	0.00	90.90	10	349	2.86%
2022/08/17	11	90.31	0	0.00	90.30	11	351	3.13%
2022/08/16	12	90.58	0	0.00	90.60	12	354	3.39%
2022/08/15	20	90.75	0	0.00	90.80	20	355	5.63%
2022/08/12	10	89.80	0	0.00	89.80	10	356	2.81%
2022/08/11	10	88.90	0	0.00	88.90	10	357	2.80%
2022/08/10	11	86.80	1	86.60	86.90	10	360	2.78%
2022/08/09	10	87.20	0	0.00	87.20	10	356	2.81%
2022/08/08	10	87.80	0	0.00	87.80	10	353	2.83%
2022/08/04	0.1	89.70	0	0.00	89.00	0.1	357	0.03%
2022/08/01	0.1	91.50	0	0.00	91.20	0.1	363	0.01%
2022/07/28	1	91.80	1	91.40	91.00	0	366	0.00%
2022/07/25	1	91.20	1	91.30	91.30	0	364	0.00%
2022/07/22	1	92.10	0	0.00	92.00	1	365	0.27%
2022/07/20	1	91.60	0	0.00	91.50	1	363	0.28%
2022/07/19	0	0.00	1	91.40	91.40	-1	363	-0.28%
2022/07/18	0	0.00	1	91.60	91.80	-1	359	-0.28%
2022/07/14	1	97.80	1	98.40	99.00	0	314	0.00%
2022/07/08	0	0.00	0	98.40	98.20	0	301	0.00%
2022/07/07	2	97.20	0	0.00	97.40	2	297	0.67%
2022/07/06	0.1	97.33	0	0.00	96.10	0.1	298	0.02%
2022/07/05	0	0.00	0	98.20	99.20	0	298	0.00%
2022/07/04	11.8	97.01	0	0.00	97.50	11.8	297	3.96%
2022/07/01	10	97.10	0	0.00	96.30	10	298	3.35%
2022/06/30	3	99.07	0	0.00	99.50	3	293	1.02%
2022/06/29	0.1	101.00	0	0.00	101.50	0.1	286	0.03%
2022/06/27	0.1	105.00	0	0.00	104.50	0.1	283	0.02%
2022/06/23	1	101.00	0	0.00	102.50	1	279	0.36%
2022/06/22	4	103.63	0	0.00	103.50	4	274	1.46%
2022/06/21	10	106.00	0	0.00	106.50	10	270	3.69%
2022/06/20	13.1	106.73	1	106.50	105.50	12.1	274	4.41%
2022/06/13	2	111.00	0	0.00	111.00	2	298	0.67%
2022/06/10	0.1	114.00	0	0.00	113.00	0.1	308	0.03%
2022/06/08	10	113.50	0	0.00	113.00	10	314	3.18%
2022/06/06	0	0.00	2	113.75	114.00	-2	340	-0.59%
2022/06/01	1	112.50	0	0.00	112.50	1	365	0.27%
2022/05/31	1	111.00	1	112.00	112.50	0	367	0.00%
2022/05/30	1	111.50	3	111.00	112.00	-2	372	-0.54%
2022/05/27	2	109.50	1	110.00	109.50	1	367	0.27%
2022/05/26	0	0.00	1	109.50	109.50	-1	368	-0.27%
2022/05/25	1	109.00	0	0.00	109.00	1	371	0.27%
2022/05/24	0	0.00	1	109.50	109.00	-1	375	-0.27%
2022/05/20	2	109.50	2	109.50	110.00	0	376	0.00%
2022/05/19	0.1	109.00	0	0.00	110.00	0.1	375	0.03%
2022/05/17	4	112.00	0	0.00	112.00	4	370	1.08%
2022/05/16	0	111.00	0	0.00	111.00	0	371	0.00%
2022/05/11	0.1	111.00	0	111.00	110.50	0.1	368	0.03%
2022/05/09	0	113.50	0	0.00	112.50	0	369	0.01%
2022/05/04	0	114.00	0	0.00	114.00	0	371	0.01%
2022/05/03	0	0.00	1	113.00	113.50	-1	373	-0.27%
2022/04/29	2.6	113.73	0	114.70	114.00	2.6	378	0.68%
2022/04/28	0	0.00	0	113.83	114.00	0	379	0.00%
2022/04/26	0	0.00	3.2	114.50	114.50	-3.2	377	-0.83%
2022/04/22	0	0.00	1	115.50	116.50	-1	375	-0.27%
2022/04/19	0	0.00	0	115.00	115.50	0	388	0.00%
2022/04/18	0	115.50	0	0.00	114.50	0	393	0.00%
2022/04/14	1	116.00	0	116.50	116.00	1	406	0.25%
2022/04/13	0	0.00	0	116.50	117.00	0	410	0.00%
2022/04/12	21	115.50	0	0.00	115.00	21	417	5.03%
2022/04/07	21	117.52	0	0.00	117.00	21	449	4.67%
2022/04/01	0	0.00	0	119.67	120.00	0	448	0.00%
2022/03/31	0	0.00	0	120.50	120.00	0	450	0.00%
2022/03/30	0	0.00	0.2	119.99	120.00	-0.2	448	-0.04%
2022/03/29	0	120.67	0	120.00	119.00	0	449	0.00%
2022/03/28	1	119.00	0	120.75	119.50	1	450	0.22%
2022/03/25	0	0.00	0	120.60	120.00	0	453	0.00%
2022/03/24	0.2	120.67	1	120.50	121.00	-0.8	458	-0.18%
2022/03/23	0	121.00	0	0.00	120.00	0	464	0.00%
2022/03/22	1	119.50	0	0.00	120.00	1	464	0.22%
2022/03/21	0.3	120.00	0.1	120.00	120.00	0.3	461	0.05%
2022/03/18	5	118.50	0	0.00	118.50	5	459	1.09%
2022/03/17	0.2	119.00	0	0.00	119.00	0.2	447	0.04%
2022/03/16	0.1	116.50	0	0.00	116.00	0.1	439	0.01%
2022/03/15	17	116.32	0	0.00	116.00	17	433	3.92%
2022/03/14	0	119.50	0	0.00	118.50	0	427	0.00%
2022/03/11	1.2	119.50	0	0.00	119.00	1.2	428	0.27%
2022/03/10	1	119.50	4	119.00	119.00	-3	426	-0.70%
2022/03/09	3.1	114.86	2	115.00	115.50	1.1	413	0.26%
2022/03/08	5	115.99	20	115.00	113.50	-15	409	-3.65%
2022/03/07	0.1	117.50	1	117.00	116.50	-0.9	394	-0.23%
2022/03/04	11	119.50	0	0.00	119.50	11	406	2.71%
2022/03/03	5	120.00	0	0.00	119.50	5	413	1.21%
2022/03/02	2	119.00	0	0.00	118.50	2	413	0.48%
2022/03/01	10	118.50	1	118.50	118.50	9	416	2.16%
2022/02/25	0	118.00	0	0.00	117.00	0	417	0.00%
2022/02/24	0	117.50	1.5	117.43	116.50	-1.5	420	-0.36%
2022/02/23	0	119.00	0	0.00	118.50	0	420	0.00%
2022/02/22	0	118.00	0	0.00	118.00	0	429	0.00%
2022/02/21	0	119.25	0	0.00	119.00	0	442	0.00%
2022/02/18	0	118.50	0	0.00	119.00	0	459	0.00%
2022/02/17	4	118.00	1	118.00	118.00	3	463	0.65%
2022/02/16	10	118.00	1	118.00	118.50	9	467	1.92%
2022/02/15	0.4	118.07	0	0.00	117.50	0.4	473	0.08%
2022/02/14	0	118.00	0	0.00	117.00	0	478	0.00%
2022/02/11	0	118.00	0	0.00	118.50	0	482	0.00%
2022/02/10	0.1	119.00	1	119.50	118.50	-0.9	491	-0.18%
2022/02/09	0	118.00	0	0.00	117.50	0	499	0.00%
2022/02/08	0	117.00	0	0.00	116.00	0	508	0.00%
2022/02/07	0	0.00	8	115.00	115.00	-8	538	-1.49%
2022/01/26	0	0.00	1	115.00	115.50	-1	561	-0.18%
2022/01/25	1	114.01	0	0.00	114.50	1	569	0.18%
2022/01/18	1	116.50	0	0.00	116.50	1	578	0.17%
2022/01/14	5	114.50	0	0.00	115.00	5	583	0.86%
2022/01/13	0	0.00	2	116.00	116.50	-2	587	-0.34%
2022/01/12	3	116.00	1	116.00	116.00	2	587	0.34%
2022/01/11	5	116.50	0	0.00	116.50	5	588	0.85%
2022/01/10	3	117.00	0	0.00	118.00	3	584	0.51%
2022/01/07	0	0.00	3	121.00	119.50	-3	582	-0.51%
2022/01/06	2	119.50	0	0.00	121.00	2	581	0.34%
2022/01/05	0	0.00	3	120.50	120.50	-3	582	-0.52%
2022/01/04	1	121.50	3	121.67	121.00	-2	583	-0.34%
2022/01/03	3	119.33	0	0.00	119.50	3	578	0.52%
2021/12/29	2	119.00	2	119.50	119.00	0	592	0.00%
2021/12/28	0	0.00	2	119.50	119.50	-2	603	-0.33%
2021/12/22	0	0.00	4	119.00	119.00	-4	638	-0.63%
2021/12/20	2	116.50	0	0.00	116.00	2	642	0.31%
2021/12/17	2	118.00	0	0.00	117.00	2	642	0.31%
2021/12/07	0	0.00	1	120.00	121.00	-1	658	-0.15%
2021/12/03	0	0.00	1.8	121.00	121.50	-1.8	674	-0.27%
2021/12/02	1	122.00	0	0.00	120.50	1	675	0.15%
2021/11/30	1.4	122.00	1	122.50	121.00	0.4	685	0.06%
2021/11/29	0	0.00	5	119.80	120.00	-5	671	-0.74%
2021/11/26	2	119.00	1.6	119.65	119.00	0.4	667	0.05%
2021/11/25	0	0.00	10	121.00	120.50	-10	668	-1.50%
2021/11/24	0	0.00	1.1	121.00	120.50	-1.1	669	-0.17%
2021/11/22	4	121.25	0	0.00	121.50	4	678	0.59%
2021/11/19	0	0.00	1	121.50	120.50	-1	681	-0.15%
2021/11/17	3.1	120.54	0	0.00	122.00	3.1	674	0.46%
2021/11/15	0	0.00	2	119.50	119.50	-2	711	-0.28%
2021/11/12	2	118.25	0	0.00	119.00	2	723	0.28%
2021/11/11	1	119.50	1	119.50	119.50	0	731	0.00%
2021/11/09	0	0.00	1	119.50	119.50	-1	763	-0.13%
2021/11/05	3	119.50	0	0.00	120.00	3	765	0.39%
2021/11/04	14	120.43	3	119.50	119.00	11	769	1.43%
2021/10/25	0	0.00	4	114.50	115.50	-4	889	-0.45%
2021/10/08	4	111.38	0	0.00	111.00	4	1,229	0.33%
2021/10/07	1	113.00	1	113.00	113.50	0	1,245	0.00%
2021/10/06	5	108.80	1	109.00	110.00	4	1,277	0.31%
2021/10/05	1	110.00	0	0.00	111.00	1	1,313	0.08%
2021/10/04	3	111.50	3	111.67	111.50	0	1,356	0.00%
2021/10/01	1	114.50	0	0.00	114.00	1	1,407	0.07%
2021/09/30	0	0.00	0	116.00	116.00	0	1,458	0.00%
2021/09/29	0	0.00	7	115.43	116.00	-7	1,492	-0.47%
2021/09/28	1	117.00	0	0.00	117.00	1	1,510	0.07%
2021/09/27	0.2	118.00	1	118.50	118.50	-0.8	1,523	-0.05%
2021/09/24	1	118.00	0	0.00	118.50	1	1,602	0.06%
2021/09/23	1	118.50	0	0.00	118.50	1	1,670	0.06%
2021/09/08	1	116.00	1	116.00	116.00	0	2,008	0.00%
2021/09/07	1	119.00	1	119.00	119.50	0	2,012	0.00%
2021/09/06	3	120.67	1	121.00	120.00	2	2,055	0.10%
2021/09/02	0	0.00	1	121.00	120.50	-1	2,107	-0.05%
2021/09/01	0	0.00	3	121.00	122.00	-3	2,137	-0.14%
2021/08/31	6	120.42	1	120.00	121.00	5	2,153	0.23%
2021/08/30	0.5	121.00	0	0.00	121.50	0.5	2,160	0.02%
2021/08/27	0	122.00	0	0.00	121.50	0	2,167	0.00%
2021/08/26	1	120.50	0	0.00	120.50	1	2,177	0.05%
2021/08/24	0	0.00	2	119.00	119.00	-2	2,212	-0.09%
2021/08/23	3	119.00	3	118.83	119.00	0	2,238	0.00%
2021/08/20	2.8	115.01	61	116.84	118.00	-58.2	2,254	-2.58%
2021/08/19	7	118.29	0	0.00	117.50	7	2,243	0.31%
2021/08/18	1	122.50	0	0.00	123.00	1	2,235	0.04%
2021/08/17	4	121.00	0	0.00	120.50	4	2,265	0.18%
2021/08/16	1	121.00	4	121.38	122.50	-3	2,286	-0.13%
2021/08/13	0	0.00	1	125.50	125.00	-1	2,435	-0.04%
2021/08/12	0	0.00	1	129.00	128.00	-1	2,447	-0.04%
2021/08/11	2	127.50	0	0.00	127.50	2	2,471	0.08%
2021/08/09	4	131.88	0	0.00	132.50	4	2,558	0.16%
2021/08/06	1	133.50	1	134.00	133.50	0	2,653	0.00%
2021/08/05	0	0.00	1	133.00	133.00	-1	2,703	-0.04%
2021/08/04	2	132.25	4	132.00	132.00	-2	2,808	-0.07%
2021/08/03	3	131.67	0	0.00	131.50	3	2,903	0.10%
2021/07/30	2	125.25	0	0.00	125.00	2	3,324	0.06%
2021/07/28	3	124.83	1	127.50	128.00	2	3,446	0.06%
2021/07/27	1	129.00	1	129.00	127.00	0	3,603	0.00%
2021/07/26	6	129.83	2	131.00	130.00	4	3,611	0.11%
2021/07/23	1	130.50	3	131.17	130.50	-2	3,625	-0.06%
2021/07/22	8	132.88	2	132.00	132.00	6	3,612	0.17%
2021/07/21	5	140.30	0	0.00	139.50	5	3,557	0.14%
2021/07/20	2	141.50	8	141.56	141.00	-6	3,516	-0.17%
2021/07/19	9.2	144.41	2	145.25	144.00	7.2	3,483	0.21%
2021/07/16	4	145.50	8	145.88	146.50	-4	3,485	-0.11%
2021/07/15	3	145.67	1	145.00	145.00	2	3,485	0.06%
2021/07/14	6.1	144.43	3	144.66	145.00	3	3,511	0.09%
2021/07/13	3	147.67	23	146.87	145.00	-20	3,494	-0.57%
2021/07/12	7	148.29	1	148.00	148.50	6	3,461	0.17%
2021/07/09	4	146.13	29	147.47	147.00	-25	3,423	-0.73%
2021/07/08	1	145.00	16	145.13	145.50	-15	3,403	-0.44%
2021/07/07	90	144.55	109	143.01	143.00	-19	3,357	-0.57%	大賣/
2021/07/06	3	141.83	2	141.75	142.00	1	3,321	0.03%
2021/07/05	5	141.00	1	141.00	141.50	4	3,316	0.12%
2021/07/02	2	138.50	3	138.83	139.00	-1	3,354	-0.03%
2021/07/01	7	140.64	1	138.50	139.00	6	3,359	0.18%
2021/06/30	5	144.20	4	143.75	145.00	1	3,293	0.03%
2021/06/29	7	143.07	6	141.67	139.50	1	3,239	0.03%
2021/06/28	1	139.00	1	139.00	139.50	0	3,167	0.00%
2021/06/25	0	0.00	88	138.59	138.00	-88	3,172	-2.77%
2021/06/24	2	138.75	2	138.75	138.00	0	3,166	0.00%
2021/06/23	1	138.50	3	139.33	139.50	-2	3,175	-0.06%
2021/06/22	2	137.75	1	139.00	138.50	1	3,145	0.03%
2021/06/21	3	137.50	1.4	137.43	138.00	1.6	3,129	0.05%
2021/06/18	4	139.75	1	140.50	139.50	3	3,124	0.10%
2021/06/17	7	138.65	30	138.53	140.00	-23	3,093	-0.74%
2021/06/16	1	135.50	2.2	135.55	135.50	-1.2	3,055	-0.04%
2021/06/15	4	135.50	12.4	135.96	135.50	-8.4	3,061	-0.27%
2021/06/11	0	0.00	1	133.00	133.00	-1	3,049	-0.03%
2021/06/10	23	134.54	0	0.00	134.00	23	3,110	0.74%
2021/06/09	10	133.00	0	0.00	134.00	10	3,091	0.32%
2021/06/04	10	130.00	0	0.00	131.00	10	3,308	0.30%
2021/06/03	1	130.50	1	130.50	131.00	0	3,321	0.00%
2021/06/02	1	132.00	4	131.00	130.50	-3	3,313	-0.09%
2021/06/01	10	133.00	12	132.63	133.50	-2	3,291	-0.06%
2021/05/31	2	133.50	2	132.75	132.50	0	3,280	0.00%
2021/05/28	7	131.00	3	131.17	131.50	4	3,257	0.12%
2021/05/27	1	129.50	1	128.00	129.50	0	3,243	0.00%
2021/05/26	9	130.00	1	129.50	130.50	8	3,242	0.25%
2021/05/25	2	130.00	19	130.26	130.50	-17	3,240	-0.52%
2021/05/24	1	125.50	1	126.50	127.50	0	3,215	0.00%
2021/05/21	7	128.07	20.1	132.01	127.50	-13.1	3,216	-0.41%
2021/05/20	1	122.00	3	123.17	122.00	-2	3,114	-0.06%
2021/05/19	4	122.75	1	122.50	123.00	3	3,105	0.10%
2021/05/18	3.1	121.16	7.2	122.15	123.00	-4.1	3,102	-0.13%
2021/05/17	21.1	115.90	29	116.33	116.50	-7.9	3,133	-0.25%
2021/05/14	46	125.77	10	123.55	121.50	36	3,089	1.17%
2021/05/13	6	120.00	4	120.63	120.50	2	3,044	0.07%
2021/05/12	47.1	120.36	17.1	122.76	121.50	30	2,978	1.01%
2021/05/11	54	129.69	49.1	128.85	129.00	4.9	2,859	0.17%
2021/05/10	128	139.08	68.6	141.07	136.00	59.4	2,760	2.15%	大買/
2021/05/07	47.4	141.17	59.2	141.69	144.00	-11.8	2,510	-0.47%
2021/05/06	0.1	131.02	1	131.00	131.00	-0.9	2,283	-0.04%
2021/05/05	22.4	132.40	6	136.50	130.50	16.4	2,241	0.73%
2021/05/04	20	133.90	16	134.19	136.50	4	2,135	0.19%
2021/05/03	36	128.85	0	0.00	128.50	36	1,962	1.84%
2021/04/29	1	133.00	7	135.21	134.50	-6	1,929	-0.31%
2021/04/28	0	0.00	5	133.10	134.00	-5	1,914	-0.26%
2021/04/27	0	0.00	1	133.00	132.50	-1	1,932	-0.05%
2021/04/26	5	131.50	3	132.17	132.00	2	1,924	0.10%
2021/04/23	0	0.00	2.3	130.50	131.00	-2.3	1,924	-0.12%
2021/04/22	6	129.58	1.1	129.50	128.50	4.9	1,945	0.25%
2021/04/21	2	131.50	0	0.00	132.50	2	1,936	0.10%
2021/04/20	2	134.00	2	133.75	134.00	0	1,941	0.00%
2021/04/19	1	131.00	3	131.17	131.00	-2	1,923	-0.10%
2021/04/16	1	129.50	0	0.00	130.00	1	1,953	0.05%
2021/04/15	2	128.00	0	0.00	129.00	2	2,011	0.10%
2021/04/14	1	127.50	1	129.00	128.00	0	2,018	0.00%
2021/04/13	1	129.00	1	130.00	129.00	0	2,006	0.00%
2021/04/12	1	131.00	3	131.83	130.50	-2	2,013	-0.10%
2021/04/09	4	132.75	12	133.75	132.50	-8	2,009	-0.40%
2021/04/08	5	135.00	1	134.50	134.50	4	1,992	0.20%
2021/04/07	3	131.17	5.1	131.22	132.00	-2.1	1,937	-0.11%
2021/04/06	12	130.50	5	130.80	130.50	7	1,924	0.36%
2021/04/01	2	130.50	0	0.00	130.50	2	1,922	0.10%
2021/03/31	2	130.25	1.2	129.42	130.00	0.8	1,912	0.04%
2021/03/30	1	129.50	15.1	129.93	129.50	-14.1	1,935	-0.73%
2021/03/29	0	128.50	2.1	128.53	129.00	-2.1	1,917	-0.11%
2021/03/26	1	128.50	0	0.00	128.50	1	1,917	0.05%
2021/03/25	2	127.50	0	0.00	127.50	2	1,914	0.10%
2021/03/24	1	128.00	1	128.50	127.00	0	1,936	0.00%
2021/03/23	2	129.00	3.1	130.92	128.00	-1.1	1,954	-0.06%
2021/03/22	7	127.21	10	127.35	129.00	-3	1,944	-0.15%
2021/03/19	0.1	128.00	1	128.00	128.00	-0.9	1,985	-0.04%
2021/03/18	1	127.00	2	127.00	127.00	-1	2,078	-0.05%
2021/03/17	1	127.50	3	127.67	128.00	-2	2,101	-0.10%
2021/03/16	8	129.56	19	130.32	128.50	-11	2,130	-0.52%
2021/03/15	5.5	126.50	3	127.00	128.00	2.5	2,189	0.11%
2021/03/12	13.2	127.24	3	127.00	127.00	10.2	2,174	0.47%
2021/03/11	20	124.68	31.2	124.53	125.50	-11.2	2,088	-0.54%
2021/03/10	0	118.00	0	0.00	117.00	0	1,930	0.00%
2021/03/09	2	114.25	3	115.33	115.00	-1	1,967	-0.05%
2021/03/08	0	119.50	0	0.00	116.50	0	1,970	0.00%
2021/03/03	0	0.00	1	119.00	120.00	-1	2,045	-0.05%
2021/03/02	1.1	121.84	0	0.00	119.50	1.1	2,056	0.05%
2021/02/26	0	0.00	8	118.69	119.50	-8	2,098	-0.38%
2021/02/25	0.2	121.50	7	120.79	121.50	-6.9	2,144	-0.32%
2021/02/24	2	120.75	1	120.50	120.50	1	2,148	0.05%
2021/02/23	3	122.83	5	122.90	123.50	-2	2,210	-0.09%
2021/02/22	30	124.32	28	123.14	122.50	2	2,193	0.09%
2021/02/19	1	120.00	2	119.00	120.50	-1	2,132	-0.05%
2021/02/18	1	118.50	1	119.50	120.00	0	2,132	0.00%
2021/02/17	3	121.50	29	120.76	120.50	-26	2,158	-1.20%
2021/02/05	0	0.00	8	114.69	115.00	-8	2,094	-0.38%
2021/02/04	77	115.64	81	114.73	113.50	-4	2,117	-0.19%
2021/02/03	0	0.00	1	108.50	108.50	-1	2,107	-0.05%
2021/02/01	11	106.55	2	106.00	107.00	9	2,192	0.41%
2021/01/29	1	110.50	4	109.75	108.00	-3	2,197	-0.14%
2021/01/28	3	110.50	0	0.00	110.50	3	2,227	0.13%
2021/01/27	2	112.50	0	0.00	112.00	2	2,246	0.09%
2021/01/25	1	113.50	2	115.50	113.50	-1	2,314	-0.04%
2021/01/22	2	113.25	0	0.00	113.50	2	2,302	0.09%
2021/01/20	4	113.25	2	113.00	112.00	2	2,283	0.09%
2021/01/19	1	118.00	0	0.00	116.50	1	2,240	0.04%
2021/01/18	1	116.00	0	0.00	116.50	1	2,238	0.04%
2021/01/15	4	120.00	1	119.00	118.50	3	2,221	0.14%
2021/01/14	0	0.00	5	120.00	120.50	-5	2,201	-0.23%
2021/01/13	22	119.23	10	119.50	119.00	12	2,175	0.55%
2021/01/12	3	119.00	20	118.50	118.00	-17	2,151	-0.79%
2021/01/11	10	121.50	2	121.50	121.50	8	2,135	0.37%
2021/01/08	4	119.50	7	120.21	119.00	-3	2,098	-0.14%
2021/01/07	21	117.45	3	117.17	118.00	18	2,028	0.89%
2021/01/06	3	116.83	3	116.50	115.50	0	2,015	0.00%
2021/01/05	12	119.50	4	119.13	118.50	8	1,996	0.40%
2021/01/04	1	117.00	0	0.00	118.50	1	1,974	0.05%
2020/12/31	1	116.50	1	116.00	116.50	0	1,957	0.00%
2020/12/30	1	116.00	1	115.00	116.00	0	1,944	0.00%
2020/12/29	4	115.38	1	116.00	115.00	3	1,940	0.15%
2020/12/28	2	114.75	2	114.75	114.50	0	1,933	0.00%
2020/12/25	1	115.50	3	115.33	115.50	-2	1,928	-0.10%
2020/12/24	4	116.50	8	117.19	115.50	-4	1,946	-0.21%
2020/12/23	2	113.00	10	113.95	113.50	-8	1,906	-0.42%
2020/12/22	11	113.59	2	114.50	112.50	9	1,918	0.47%
2020/12/21	3	113.50	0	0.00	113.50	3	1,918	0.16%
2020/12/18	4	114.88	1	114.50	115.00	3	1,908	0.16%
2020/12/17	1	117.50	2	117.00	117.00	-1	1,885	-0.05%
2020/12/16	4	118.00	4	118.13	118.00	0	1,872	0.00%
2020/12/15	6	119.58	3	120.83	116.50	3	1,859	0.16%
2020/12/14	13	123.27	23	123.28	122.00	-10	1,818	-0.55%
2020/12/11	1	118.00	5	119.50	119.00	-4	1,704	-0.23%
2020/12/10	20	118.78	24	119.69	118.50	-4	1,658	-0.24%
2020/12/09	25	121.56	8	121.44	121.00	17	1,604	1.06%
2020/12/08	10	115.55	1	116.00	115.50	9	1,471	0.61%
2020/12/07	3	116.67	5	116.40	114.50	-2	1,464	-0.14%
2020/12/04	0	0.00	0.2	116.00	116.50	-0.2	1,453	-0.01%
2020/12/03	2	117.50	3	116.67	116.50	-1	1,465	-0.07%
2020/12/02	3	116.83	5	116.30	115.50	-2	1,440	-0.14%
2020/12/01	3	117.67	1.1	116.61	117.50	1.9	1,430	0.13%
2020/11/30	4	117.00	3	117.67	116.50	1	1,424	0.07%
2020/11/27	5	115.40	3	115.17	115.50	2	1,398	0.14%
2020/11/26	1	114.50	6	114.08	114.50	-5	1,403	-0.36%
2020/11/25	0	0.00	13	113.85	114.00	-13	1,397	-0.93%
2020/11/24	5	114.10	4	114.00	114.50	1	1,356	0.07%
2020/11/23	2	112.25	2	112.25	112.00	0	1,314	0.00%
2020/11/20	7	112.79	12	113.25	112.00	-5	1,299	-0.38%
2020/11/19	2	110.75	1	112.00	111.00	1	1,225	0.08%
2020/11/18	2	109.50	20	109.95	109.50	-18	1,214	-1.48%
2020/11/17	8	110.50	30	110.17	109.50	-22	1,218	-1.80%
2020/11/16	24	111.29	6	112.17	110.50	18	1,252	1.44%
2020/11/13	3	110.50	1	110.50	111.00	2	1,221	0.16%
2020/11/12	24	110.75	41	111.49	111.00	-17	1,204	-1.41%
2020/11/11	68.2	110.27	10	109.75	110.50	58.2	1,168	4.98%
2020/11/10	7	108.50	55	108.56	108.00	-48	1,122	-4.28%
2020/11/05	3	106.83	4	106.88	107.00	-1	1,038	-0.10%
2020/11/04	48	105.02	9	104.50	105.50	39	1,024	3.81%
2020/11/03	11	105.09	7	104.14	104.50	4	1,026	0.39%
2020/11/02	1	99.60	1	99.60	99.60	0	998	0.00%
2020/10/30	3	100.43	2	100.50	100.50	1	1,018	0.10%
2020/10/28	0	0.00	2	100.75	100.50	-2	1,035	-0.19%
2020/10/27	0	0.00	2	101.50	101.50	-2	1,040	-0.19%
2020/10/26	2	102.00	1	103.00	102.50	1	1,049	0.10%
2020/10/23	1	101.50	0	0.00	101.50	1	1,064	0.09%
2020/10/22	5	101.80	4	101.50	101.50	1	1,107	0.09%
2020/10/21	0	0.00	1	102.50	102.50	-1	1,121	-0.09%
2020/10/19	2	103.00	3	103.00	102.50	-1	1,171	-0.09%
2020/10/16	1	103.00	4	102.25	102.00	-3	1,193	-0.25%
2020/10/15	0	0.00	1	102.00	101.50	-1	1,214	-0.08%
2020/10/14	1	102.00	0	0.00	102.50	1	1,268	0.08%
2020/10/13	6	103.00	6	101.50	102.50	0	1,298	0.00%
2020/10/08	1	103.00	0	0.00	103.00	1	1,424	0.07%
2020/10/05	1	101.00	0	0.00	101.50	1	1,592	0.06%
2020/09/30	0	0.00	2	101.50	101.00	-2	1,649	-0.12%
2020/09/29	1	101.00	1	102.00	101.00	0	1,697	0.00%
2020/09/28	2	99.10	2	99.40	99.50	0	1,762	0.00%
2020/09/25	1	99.90	0	0.00	97.20	1	1,805	0.06%
2020/09/23	0	0.00	1	101.50	101.50	-1	1,837	-0.05%
2020/09/22	11	100.50	10	101.05	102.00	1	1,852	0.05%
2020/09/21	0	0.00	1	103.00	102.50	-1	1,881	-0.05%
2020/09/18	2	104.75	0	0.00	105.00	2	1,892	0.11%
2020/09/17	0	0.00	3	106.00	106.00	-3	1,904	-0.16%
2020/09/16	1	104.50	0	0.00	104.50	1	1,914	0.05%
2020/09/15	20	104.78	0	0.00	104.50	20	1,929	1.04%
2020/09/14	0	0.00	1	105.00	105.00	-1	1,966	-0.05%
2020/09/11	32	103.45	3	103.50	103.50	29	1,998	1.45%
2020/09/10	2	105.50	0	0.00	104.00	2	2,018	0.10%
2020/09/09	3	104.17	3	104.17	105.50	0	2,039	0.00%
2020/09/08	27	105.80	23	105.80	105.50	4	2,054	0.19%
2020/09/07	1	104.00	0	0.00	103.00	1	2,078	0.05%
2020/09/02	2	107.50	1	107.00	107.00	1	2,154	0.05%
2020/09/01	1	105.50	8	107.00	108.50	-7	2,202	-0.32%
2020/08/31	2	105.00	0	0.00	104.00	2	2,248	0.09%
2020/08/28	6	106.42	2	107.00	106.50	4	2,394	0.17%
2020/08/27	1	109.50	2	108.00	108.50	-1	2,422	-0.04%
2020/08/26	0	0.00	1	105.50	107.00	-1	2,440	-0.04%
2020/08/25	1	103.00	8	104.44	105.00	-7	2,486	-0.28%
2020/08/24	2	101.25	3	101.67	102.50	-1	2,499	-0.04%
2020/08/20	4	99.18	2	98.10	99.30	2	2,520	0.08%
2020/08/19	3	105.67	3	106.83	105.50	0	2,503	0.00%
2020/08/18	1	108.50	0	0.00	108.00	1	2,540	0.04%
2020/08/17	2	109.50	2	110.00	109.00	0	2,583	0.00%
2020/08/13	2	109.75	1	110.00	109.00	1	2,668	0.04%
2020/08/11	0	0.00	10	110.25	109.00	-10	2,768	-0.36%
2020/08/10	6	109.92	0	0.00	109.00	6	2,849	0.21%
2020/08/07	0	0.00	1	113.00	113.00	-1	2,885	-0.03%
2020/08/06	0	0.00	2	113.25	113.00	-2	2,949	-0.07%
2020/08/05	1	112.00	32	111.98	112.00	-31	2,955	-1.05%
2020/08/04	0	0.00	1	109.50	110.00	-1	2,986	-0.03%
2020/08/03	8	110.44	0	0.00	109.50	8	3,097	0.26%
2020/07/31	0	0.00	1	108.00	108.00	-1	3,227	-0.03%
2020/07/30	4	107.25	2	107.25	107.00	2	3,398	0.06%
2020/07/29	1	106.00	0	0.00	106.50	1	3,786	0.03%
2020/07/28	2	107.00	0.3	108.00	107.00	1.7	3,841	0.04%
2020/07/27	6	109.92	18	110.03	110.00	-12	3,889	-0.31%
2020/07/24	2	110.50	2	112.00	108.50	0	3,966	0.00%
2020/07/23	8	112.75	3	111.50	111.50	5	4,119	0.12%
2020/07/22	0	0.00	4	112.50	113.50	-4	4,246	-0.09%
2020/07/21	2	112.25	2	110.75	111.00	0	4,340	0.00%
2020/07/20	2	111.75	1	109.00	109.50	1	4,508	0.02%
2020/07/17	11	116.32	3	115.17	114.00	8	4,562	0.18%
2020/07/16	3	120.50	0	0.00	116.00	3	4,633	0.06%
2020/07/15	2	128.75	49.5	128.38	128.00	-47.5	4,694	-1.01%
2020/07/14	5.1	128.49	0	0.00	128.00	5.1	4,762	0.11%
2020/07/13	3	129.83	2	129.50	129.50	1	4,833	0.02%
2020/07/10	8	130.69	5	130.20	127.50	3	4,977	0.06%
2020/07/09	4	130.50	10	130.30	130.00	-6	4,935	-0.12%
2020/07/08	24	129.17	14	129.21	129.50	10	4,906	0.20%
2020/07/07	13.2	129.63	10	129.75	131.00	3.2	4,893	0.07%
2020/07/06	4	127.50	4	127.50	128.50	0	4,889	0.00%
2020/07/03	31	127.02	0	0.00	126.00	31	4,954	0.63%
2020/07/02	0	0.00	5	125.90	127.00	-5	4,983	-0.10%
2020/07/01	2	122.00	10	123.55	124.00	-8	4,967	-0.16%
2020/06/30	2	121.50	3	121.50	121.00	-1	4,954	-0.02%
2020/06/29	22	124.84	0	0.00	123.50	22	4,936	0.45%
2020/06/24	4	126.25	4	125.63	125.50	0	4,931	0.00%
2020/06/23	4	126.63	1	126.00	125.50	3	4,961	0.06%
2020/06/22	0	0.00	7	125.50	125.50	-7	4,980	-0.14%
2020/06/19	5	127.00	2	125.50	125.00	3	5,028	0.06%
2020/06/18	24	125.44	4	124.50	126.00	20	5,052	0.40%
2020/06/17	1	122.00	6	122.08	123.00	-5	5,042	-0.10%
2020/06/16	3	121.83	3	122.17	123.00	0	5,079	0.00%
2020/06/15	9	119.00	1	120.50	119.00	8	5,161	0.15%
2020/06/12	6	117.00	6	117.08	119.00	0	5,192	0.00%
2020/06/11	6	121.00	2	122.00	120.00	4	5,230	0.08%
2020/06/10	5	124.10	4	123.38	123.00	1	5,267	0.02%
2020/06/09	1	123.00	3.1	123.48	123.00	-2.1	5,420	-0.04%
2020/06/08	15	124.90	2	126.50	123.50	13	5,615	0.23%
2020/06/05	19	127.58	42	128.79	127.00	-23	5,580	-0.41%
2020/06/04	9.1	129.95	36	129.35	130.00	-26.9	5,546	-0.48%
2020/06/03	7	125.29	4	125.50	125.00	3	5,437	0.06%
2020/06/02	4	124.38	3	124.67	124.00	1	5,415	0.02%
2020/06/01	7	125.64	3	125.33	126.50	4	5,399	0.07%
2020/05/29	2	120.75	2	122.00	124.00	0	5,380	0.00%
2020/05/28	3	123.33	0	0.00	121.50	3	5,401	0.06%
2020/05/27	2.2	123.91	2	124.50	123.00	0.2	5,480	0.00%
2020/05/26	4	125.13	3	124.33	123.50	1	5,641	0.02%
2020/05/25	5	124.00	8.1	122.22	124.50	-3.1	5,722	-0.05%
2020/05/22	8	124.88	6.1	123.52	122.50	1.9	5,773	0.03%
2020/05/21	7	126.29	6	126.33	127.00	1	5,817	0.02%
2020/05/20	6.1	124.92	4	126.25	124.50	2.1	5,949	0.04%
2020/05/19	4	125.13	6	125.67	125.00	-2	5,951	-0.03%
2020/05/18	27	124.33	5	124.20	123.00	22	5,968	0.37%
2020/05/15	55	126.71	64	125.92	127.50	-9	6,058	-0.15%
2020/05/14	22	127.98	17	126.65	125.50	5	6,022	0.08%
2020/05/13	35	128.83	98	128.93	128.50	-63	6,026	-1.05%
2020/05/12	6	128.67	11	128.14	129.00	-5	6,044	-0.08%
2020/05/11	12	129.54	8	130.31	129.00	4	6,086	0.07%
2020/05/08	15	128.10	40	126.91	129.00	-25	6,185	-0.40%
2020/05/07	22	130.93	12.5	131.44	129.50	9.5	6,140	0.15%
2020/05/06	40	134.49	74	134.87	134.50	-34	6,170	-0.55%
2020/05/05	81	134.92	204	136.88	135.50	-123	6,049	-2.03%	大賣/鉅額交易
2020/05/04	4	124.50	104	123.49	126.00	-100	5,763	-1.74%	大賣/
2020/04/30	23	126.85	10	125.50	124.50	13	5,832	0.22%
2020/04/29	19	124.16	25	123.34	125.00	-6	5,810	-0.10%
2020/04/28	19	122.63	36	119.63	122.00	-17	5,756	-0.30%
2020/04/27	21	118.79	30	118.67	118.00	-9	5,636	-0.16%
2020/04/24	96.5	116.60	14.6	116.16	117.00	81.9	5,511	1.49%
2020/04/23	301	112.68	58	112.70	114.00	243	5,458	4.45%	大買/鉅額交易
2020/04/22	17	109.26	15	109.43	111.00	2	5,341	0.04%
2020/04/21	24	109.42	29	109.81	107.50	-5	5,295	-0.09%
2020/04/20	16	109.25	31	108.73	111.00	-15	5,310	-0.28%
2020/04/17	26	107.83	23	106.52	107.00	3	5,207	0.06%
2020/04/16	15	104.67	24	104.35	105.50	-9	5,126	-0.18%
2020/04/15	72	105.37	24	104.94	104.00	48	5,103	0.94%
2020/04/14	15	100.53	4	101.00	100.50	11	5,032	0.22%
2020/04/13	4	99.15	7	98.73	98.80	-3	5,177	-0.06%
2020/04/10	507	99.35	2	99.65	98.80	505	5,266	9.59%	大買/鉅額交易
2020/04/09	5	101.72	4	100.10	97.30	1	5,625	0.02%
2020/04/08	3	98.40	9	96.01	100.50	-6	5,659	-0.11%
2020/04/07	5	93.54	6	93.05	93.10	-1	5,745	-0.02%
2020/04/06	1	90.70	1	90.40	90.70	0	6,047	0.00%
2020/04/01	0	0.00	2	89.60	89.80	-2	6,252	-0.03%
2020/03/31	0	0.00	3	89.73	89.20	-3	6,377	-0.05%
2020/03/30	1	85.80	3	86.93	88.90	-2	6,591	-0.03%
2020/03/27	3	88.90	1	90.90	88.00	2	6,782	0.03%
2020/03/26	3	88.50	6	87.95	88.90	-3	6,752	-0.04%
2020/03/25	5	88.26	8	88.11	88.50	-3	6,795	-0.04%
2020/03/24	8	84.49	4	84.50	83.80	4	6,735	0.06%
2020/03/23	1	78.00	3	79.80	80.30	-2	6,682	-0.03%
2020/03/20	3	82.27	11	81.87	82.80	-8	6,666	-0.12%
2020/03/19	14	76.74	14	77.29	75.30	0	6,611	0.00%
2020/03/18	6	87.63	7	84.60	83.50	-1	6,518	-0.02%
2020/03/17	5	86.82	2	87.25	87.10	3	6,471	0.05%
2020/03/16	9	91.76	8	92.54	88.50	1	6,396	0.02%
2020/03/13	12	90.38	33	89.73	94.80	-21	6,315	-0.33%
2020/03/12	35	94.97	30	93.51	95.80	5	6,149	0.08%
2020/03/11	2	98.15	1	97.00	94.10	1	5,940	0.02%
2020/03/10	2	95.25	1	96.00	97.80	1	5,927	0.02%
2020/03/09	0	97.40	1	98.30	96.00	-1	5,953	-0.02%
2020/03/05	2	102.25	0	0.00	102.50	2	5,995	0.03%
2020/03/04	2	99.70	0	0.00	101.50	2	5,985	0.03%
2020/03/03	6	103.33	0	0.00	103.00	6	5,966	0.10%
2020/03/02	17	97.08	22	96.86	101.00	-5	5,955	-0.08%
2020/02/27	23	104.37	69	103.98	101.00	-46	5,887	-0.78%
2020/02/26	6	113.75	19	112.87	112.00	-13	5,729	-0.23%
2020/02/25	42	119.60	6	118.17	116.50	36	5,621	0.64%
2020/02/24	21	115.79	29	115.60	118.50	-8	5,525	-0.14%
2020/02/21	32	119.69	30	119.85	118.00	2	5,439	0.04%
2020/02/20	1	118.50	7	117.14	118.00	-6	5,267	-0.11%
2020/02/19	1	115.50	43	115.51	117.00	-42	5,212	-0.81%
2020/02/18	57	117.94	83	117.40	115.50	-26	5,152	-0.50%
2020/02/17	62	114.73	57	113.35	115.00	5	5,012	0.10%
2020/02/14	4	115.50	13	114.92	115.00	-9	5,014	-0.18%
2020/02/13	16	115.59	27	115.78	114.00	-11	4,961	-0.22%
2020/02/12	6	114.25	6	114.00	115.00	0	4,876	0.00%
2020/02/11	28	113.89	34	113.38	112.50	-6	4,811	-0.12%
2020/02/10	7	108.36	6	108.17	108.50	1	4,680	0.02%
2020/02/07	26	108.96	17	109.09	108.50	9	4,681	0.19%
2020/02/06	13	106.81	15	107.20	106.50	-2	4,508	-0.04%
2020/02/05	74	105.05	33	107.09	104.00	41	4,461	0.92%
2020/02/04	12	102.58	20	104.08	107.50	-8	4,400	-0.18%
2020/02/03	7	94.96	1	97.90	97.90	6	4,298	0.14%
2020/01/31	3	98.93	3	97.70	99.30	0	4,264	0.00%
2020/01/30	3	98.60	6	98.02	97.70	-3	4,239	-0.07%
2020/01/20	4	109.00	2	108.25	108.50	2	4,197	0.05%
2020/01/17	20	109.45	18	111.39	108.50	2	4,205	0.05%
2020/01/16	10	110.20	5	110.50	111.50	5	4,262	0.12%
2020/01/15	7	109.00	7	109.21	108.00	0	4,198	0.00%
2020/01/14	25	109.44	12	109.75	111.00	13	4,149	0.31%
2020/01/13	21	105.60	5	106.10	106.00	16	4,060	0.39%
2020/01/10	4	107.38	9	106.67	107.00	-5	4,057	-0.12%
2020/01/09	8	108.13	4	107.75	107.50	4	4,040	0.10%
2020/01/08	59	107.29	43	108.49	106.50	16	4,011	0.40%
2020/01/07	46	109.58	45	111.34	110.00	1	3,986	0.03%
2020/01/06	45	116.30	2	115.25	115.00	43	3,822	1.13%
2020/01/03	26	122.04	44	121.24	119.00	-18	3,775	-0.48%
2020/01/02	31	117.65	88	118.09	117.50	-57	3,449	-1.65%
2019/12/31	25	117.18	55	117.76	116.00	-30	3,384	-0.89%
2019/12/30	119	118.42	93	117.09	118.00	26	3,351	0.78%	大買/
2019/12/27	118	113.53	55	111.05	114.50	63	3,074	2.05%	大買/
2019/12/26	51	108.38	38	107.84	106.00	13	3,145	0.41%
2019/12/25	74	107.76	60	107.23	109.00	14	3,218	0.44%
2019/12/24	37	104.34	23	104.28	105.00	14	3,000	0.47%
2019/12/23	1	99.70	0	0.00	99.40	1	2,828	0.04%
2019/12/20	2	101.25	10	101.20	100.00	-8	2,811	-0.28%
2019/12/19	1	99.60	2	99.50	99.30	-1	2,725	-0.04%
2019/12/18	7	99.07	0	0.00	98.60	7	2,721	0.26%
2019/12/17	2	99.85	2	99.60	99.40	0	2,715	0.00%
2019/12/16	2	99.10	0	0.00	99.60	2	2,704	0.07%
2019/12/13	2	99.25	1	99.20	98.00	1	2,698	0.04%
2019/12/11	2	100.00	2	100.00	100.00	0	2,678	0.00%
2019/12/10	0	0.00	1	100.00	99.90	-1	2,669	-0.04%
2019/12/09	6	101.33	10	101.00	100.50	-4	2,659	-0.15%
2019/12/06	0	0.00	24	100.04	100.50	-24	2,644	-0.91%
2019/12/05	1	103.00	0	0.00	100.50	1	2,634	0.04%
2019/12/04	7	102.43	2	103.00	101.50	5	2,615	0.19%
2019/12/03	58	102.41	25	102.52	102.50	33	2,553	1.29%
2019/12/02	0	0.00	10	98.00	99.40	-10	2,460	-0.41%
2019/11/29	2	99.50	1	98.60	98.50	1	2,456	0.04%
2019/11/28	14	100.93	1	99.90	99.70	13	2,472	0.53%
2019/11/27	2	101.50	2	100.75	101.50	0	2,538	0.00%
2019/11/25	1	98.70	1	98.40	98.40	0	2,496	0.00%
2019/11/21	1	95.20	5	95.48	96.20	-4	2,473	-0.16%
2019/11/19	0	0.00	2	98.20	97.80	-2	2,460	-0.08%
2019/11/18	0	0.00	25	97.64	97.50	-25	2,463	-1.01%
2019/11/15	3	98.80	0	0.00	97.60	3	2,470	0.12%
2019/11/14	1	98.70	2	98.40	98.20	-1	2,470	-0.04%
2019/11/13	17	101.09	7	99.74	98.70	10	2,459	0.41%
2019/11/12	5	97.84	2	98.30	98.50	3	2,420	0.12%
2019/11/11	20	99.00	0	0.00	97.10	20	2,419	0.83%
2019/11/07	4	99.23	6	99.78	98.80	-2	2,376	-0.08%
2019/11/06	3	102.00	1	100.50	102.00	2	2,359	0.08%
2019/11/04	3	100.67	1	100.50	100.00	2	2,312	0.09%
2019/11/01	3	98.97	15	99.59	99.90	-12	2,327	-0.52%
2019/10/31	0	0.00	30	101.97	101.00	-30	2,291	-1.31%
2019/10/30	2	103.50	0	0.00	103.50	2	2,270	0.09%
2019/10/29	0	0.00	1	103.00	102.00	-1	2,239	-0.04%
2019/10/25	2	104.50	1	105.00	104.00	1	2,212	0.05%
2019/10/24	13	106.73	17	106.62	105.00	-4	2,184	-0.18%
2019/10/22	0	0.00	1	102.50	101.50	-1	2,060	-0.05%
2019/10/21	3	103.83	4	103.00	102.50	-1	2,058	-0.05%
2019/10/17	1	100.00	3	102.00	102.50	-2	2,019	-0.10%
2019/10/16	5	102.40	11	103.18	100.50	-6	2,009	-0.30%
2019/10/15	7	105.79	16	105.09	104.00	-9	1,970	-0.46%
2019/10/14	3	104.33	6	104.08	104.50	-3	1,889	-0.16%
2019/10/09	5	104.70	2	105.25	103.00	3	1,857	0.16%
2019/10/08	12	104.71	12	105.13	105.00	0	1,794	0.00%
2019/10/07	5	105.70	1	104.00	103.00	4	1,766	0.23%
2019/10/04	28	104.75	17	103.47	103.50	11	1,755	0.63%
2019/10/03	7	102.50	18	102.22	104.00	-11	1,611	-0.68%
2019/10/02	43	102.83	103	103.52	102.50	-60	1,552	-3.86%	大賣/
2019/10/01	36	98.06	30	99.38	100.00	6	1,269	0.47%
2019/09/27	0	0.00	1	91.80	91.20	-1	1,112	-0.09%
2019/09/26	2	92.50	2	91.90	90.70	0	1,112	0.00%
2019/09/24	0	0.00	1	91.70	90.70	-1	1,113	-0.09%
2019/09/20	0	0.00	1	90.70	91.10	-1	1,114	-0.09%
2019/09/18	0	0.00	1	90.50	90.10	-1	1,133	-0.09%
2019/09/16	0	0.00	1	89.60	89.20	-1	1,151	-0.09%
2019/09/11	0	0.00	1	89.10	88.80	-1	1,233	-0.08%
2019/09/10	4	88.05	0	0.00	88.70	4	1,249	0.32%
2019/09/09	1	88.80	0	0.00	89.10	1	1,281	0.08%
2019/09/04	0	0.00	1	90.50	90.30	-1	1,276	-0.08%
2019/09/02	3	91.23	2	90.60	90.60	1	1,288	0.08%
2019/08/30	4	89.85	13	91.31	91.30	-9	1,271	-0.71%
2019/08/29	1	85.60	0	0.00	85.60	1	1,205	0.08%
2019/08/21	0	0.00	1	85.50	85.50	-1	1,202	-0.08%
2019/08/20	0	0.00	1	84.40	84.80	-1	1,201	-0.08%
2019/08/19	1	83.80	0	0.00	83.90	1	1,200	0.08%
2019/08/16	0	0.00	2	82.60	82.80	-2	1,201	-0.17%
2019/08/15	15	82.55	4	82.60	82.20	11	1,199	0.92%
2019/08/14	2	86.20	0	0.00	85.00	2	1,190	0.17%
2019/08/13	1	86.10	2	85.95	85.80	-1	1,185	-0.08%
2019/08/08	0	0.00	1	86.60	86.30	-1	1,197	-0.08%
2019/08/07	4	87.53	12	85.43	85.00	-8	1,200	-0.67%
2019/08/06	10	86.60	3	87.03	88.30	7	1,198	0.58%
2019/08/05	2	90.95	15	90.39	90.00	-13	1,206	-1.08%
2019/08/02	1	93.90	0	0.00	93.50	1	1,216	0.08%
2019/08/01	1	95.40	0	0.00	95.90	1	1,222	0.08%
2019/07/31	0	0.00	1	94.50	94.70	-1	1,213	-0.08%
2019/07/25	0	0.00	1	96.00	96.00	-1	1,272	-0.08%
2019/07/24	1	94.50	0	0.00	94.40	1	1,301	0.08%
2019/07/23	4	94.23	1	94.60	94.30	3	1,345	0.22%
2019/07/22	10	93.40	0	0.00	93.10	10	1,350	0.74%
2019/07/18	0	0.00	1	95.40	95.40	-1	1,375	-0.07%
2019/07/17	1	98.50	1	97.70	97.10	0	1,388	0.00%
2019/07/16	1	98.10	0	0.00	98.40	1	1,399	0.07%
2019/07/15	2	98.50	6	98.30	97.50	-4	1,409	-0.28%
2019/07/12	11	99.60	5	99.30	99.30	6	1,446	0.41%
2019/07/11	3	99.57	3	99.67	99.00	0	1,491	0.00%
2019/07/10	1	108.50	64	108.02	108.00	-63	1,457	-4.32%
2019/07/09	1	107.50	0	0.00	107.00	1	1,425	0.07%
2019/07/05	1	110.00	3	109.83	110.00	-2	1,437	-0.14%
2019/07/04	14	109.71	14.2	109.33	109.00	-0.2	1,448	-0.01%
2019/07/03	14.1	107.53	1	108.00	107.00	13.1	1,465	0.89%
2019/07/02	2	106.50	4	107.25	107.50	-2	1,471	-0.14%
2019/06/28	0	0.00	5.1	104.51	104.50	-5.1	1,471	-0.35%
2019/06/26	1.1	104.50	1	104.50	104.50	0.1	1,493	0.01%
2019/06/25	0	0.00	2	104.00	104.00	-2	1,493	-0.13%
2019/06/24	1.1	105.58	2	105.00	106.50	-0.9	1,498	-0.06%
2019/06/21	5	104.80	5	104.00	105.00	0	1,525	0.00%
2019/06/20	13	105.65	10	105.80	105.00	3	1,520	0.20%
2019/06/19	1	101.50	5	102.60	103.00	-4	1,483	-0.27%
2019/06/18	1	100.50	0	0.00	100.50	1	1,480	0.07%
2019/06/17	6	100.75	3	101.27	102.50	3	1,486	0.20%
2019/06/14	2	98.30	1	98.70	98.00	1	1,464	0.07%
2019/06/13	0	0.00	1	97.70	97.60	-1	1,471	-0.07%
2019/06/12	4	98.30	3	99.40	98.60	1	1,513	0.07%
2019/06/11	7	97.41	0	0.00	97.90	7	1,517	0.46%
2019/06/10	0	0.00	0	95.20	95.20	0	1,513	0.00%
2019/06/06	2	93.20	1	93.40	93.10	1	1,522	0.07%
2019/06/05	2	94.60	0	0.00	94.30	2	1,527	0.13%
2019/06/04	2	97.00	0	0.00	96.50	2	1,545	0.13%
2019/05/31	5	96.46	0	97.70	97.20	5	1,640	0.30%
2019/05/30	1	96.00	0	97.50	95.20	1	1,652	0.06%
2019/05/29	1	95.00	1	95.80	95.40	0	1,678	0.00%
2019/05/27	0	0.00	10	93.30	93.30	-10	1,796	-0.56%
2019/05/24	0	0.00	5	95.60	93.40	-5	1,816	-0.28%
2019/05/22	0	0.00	0	101.50	97.60	0	1,927	0.00%
2019/05/21	0	0.00	0	97.70	97.70	0	2,025	0.00%
2019/05/20	3	96.20	0	97.00	96.00	3	2,067	0.15%
2019/05/16	0	0.00	4	100.00	97.60	-4	2,236	-0.18%
2019/05/15	5	99.70	2	99.30	99.80	3	2,462	0.12%
2019/05/14	2	97.25	1	97.30	97.50	1	2,677	0.04%
2019/05/13	5	98.54	1	96.70	96.60	4	2,756	0.15%
2019/05/10	6	102.42	7	101.36	99.50	-1	2,750	-0.04%
2019/05/08	1	103.00	2	103.00	103.50	-1	2,738	-0.04%
2019/05/06	2	104.50	20.1	103.50	103.00	-18.1	2,860	-0.63%
2019/05/03	6	107.08	2	108.00	106.50	4	2,847	0.14%
2019/05/02	14	104.07	13	103.08	105.00	1	2,816	0.04%
2019/04/30	24	102.85	20	103.25	102.50	4	2,820	0.14%
2019/04/29	13	104.42	18	103.78	104.00	-5	2,820	-0.18%
2019/04/26	0	0.00	1	109.50	110.00	-1	2,800	-0.04%
2019/04/25	1	110.50	1	110.00	111.50	0	2,831	0.00%
2019/04/24	2	112.50	1	114.00	112.50	1	2,837	0.04%
2019/04/23	2	113.50	5	113.50	113.50	-3	2,856	-0.10%
2019/04/22	0	0.00	2	115.50	116.00	-2	2,855	-0.07%
2019/04/19	3	118.00	0	0.00	117.00	3	2,901	0.10%
2019/04/18	39	120.32	3	120.50	116.00	36	2,980	1.21%
2019/04/17	20	119.10	20	120.30	119.50	0	3,145	0.00%
2019/04/16	1	117.50	0	0.00	117.50	1	3,119	0.03%
2019/04/15	0.1	117.00	2	118.00	117.00	-2	3,136	-0.06%
2019/04/12	1.1	116.98	0	0.00	116.50	1.1	3,177	0.03%
2019/04/11	2	120.75	3	120.00	118.00	-1	3,203	-0.03%
2019/04/10	1	119.50	0	119.50	119.50	1	3,184	0.03%
2019/04/09	5	119.20	8	119.69	119.50	-3	3,186	-0.09%
2019/04/08	8	117.31	2	116.75	115.50	6	3,167	0.19%
2019/04/03	0	0.00	2	115.75	116.50	-2	3,197	-0.06%
2019/04/02	0	0.00	5	115.80	115.00	-5	3,217	-0.16%
2019/04/01	1	115.00	0	0.00	114.00	1	3,231	0.03%
2019/03/29	0	116.00	1	117.00	116.00	-1	3,223	-0.03%
2019/03/27	6	116.42	2	116.00	117.00	4	3,343	0.12%
2019/03/26	12	115.46	1	116.00	115.00	11	3,362	0.33%
2019/03/25	1	116.50	1	116.00	116.50	0	3,377	0.00%
2019/03/22	1	121.50	0	0.00	119.00	1	3,405	0.03%
2019/03/21	0	119.50	3	118.17	119.00	-3	3,459	-0.09%
2019/03/20	10	118.55	0	0.00	118.00	10	3,537	0.28%
2019/03/19	0	119.50	4	118.88	118.50	-4	3,568	-0.11%
2019/03/18	4	121.13	5	121.20	120.00	-1	3,635	-0.03%
2019/03/15	15	122.07	10	121.80	120.50	5	3,734	0.13%
2019/03/14	20	120.68	3	120.00	120.00	17	3,777	0.45%
2019/03/13	4	119.75	0	0.00	120.00	4	3,910	0.10%
2019/03/12	13	121.00	10	119.95	118.50	3	3,985	0.08%
2019/03/11	2	119.51	2	120.00	119.50	0	4,131	0.00%
2019/03/08	8	118.06	3	118.00	120.00	5	4,265	0.12%
2019/03/07	7	119.86	3	121.00	118.00	4	4,309	0.09%
2019/03/06	16	123.19	10	123.30	123.00	6	4,355	0.14%
2019/03/05	28	121.86	31	121.65	121.50	-3	4,488	-0.07%
2019/03/04	25	123.02	6	122.83	125.00	19	4,543	0.42%
2019/02/27	4	122.00	9	121.22	121.50	-5	4,566	-0.11%
2019/02/26	2.1	130.45	2	130.75	129.00	0.1	4,564	0.00%
2019/02/25	1	130.50	9	130.17	130.00	-8	4,663	-0.17%
2019/02/22	6	131.58	4	131.63	129.50	2	4,788	0.04%
2019/02/21	6	130.08	15	130.47	131.00	-9	4,939	-0.18%
2019/02/20	25	132.20	36	131.94	129.50	-11	4,981	-0.22%
2019/02/19	27	129.26	16	128.53	129.50	11	5,061	0.22%
2019/02/18	19	129.74	14	129.04	128.50	5	5,170	0.10%
2019/02/15	44	127.31	17	127.15	126.00	27	5,159	0.52%
2019/02/14	101	129.93	99	129.51	127.50	2	5,178	0.04%	大買/
2019/02/13	40	123.18	30	123.65	128.00	10	5,029	0.20%
2019/02/12	19	116.76	9	117.00	116.50	10	4,908	0.20%
2019/02/11	4	112.00	0	0.00	113.00	4	4,997	0.08%
2019/01/30	1	111.50	3	111.00	111.00	-2	5,186	-0.04%
2019/01/29	1	110.00	10	110.40	110.50	-9	5,316	-0.17%
2019/01/28	14	114.75	19	113.45	112.00	-5	5,394	-0.09%
2019/01/25	17	112.97	6.4	113.94	112.00	10.6	5,737	0.18%
2019/01/24	0	0.00	11	110.09	111.00	-11	5,921	-0.19%
2019/01/23	0	0.00	1	110.50	110.50	-1	6,071	-0.02%
2019/01/21	4	113.13	9	113.06	112.00	-5	6,257	-0.08%
2019/01/18	8	110.63	6	109.00	111.50	2	6,336	0.03%
2019/01/17	7	111.43	4	109.25	108.50	3	6,441	0.05%
2019/01/16	3	110.50	3	110.00	110.00	0	6,565	0.00%
2019/01/15	6	109.50	3	109.17	110.00	3	6,659	0.05%
2019/01/14	1	107.50	3	107.83	107.50	-2	6,779	-0.03%
2019/01/11	7	110.93	9	109.56	108.00	-2	6,906	-0.03%
2019/01/10	2	108.50	8	108.69	108.50	-6	6,943	-0.09%
2019/01/09	23	111.98	19	108.18	110.50	4	6,976	0.06%
2019/01/08	5	105.20	6	104.33	106.00	-1	6,886	-0.01%
2019/01/04	36	101.17	29	99.61	102.00	7	7,139	0.10%
2019/01/03	0	0.00	2	104.50	102.00	-2	7,210	-0.03%
2019/01/02	3	105.50	0	0.00	105.50	3	7,357	0.04%
2018/12/28	5	104.20	30	104.85	104.00	-25	7,575	-0.33%
2018/12/27	8	104.69	3	103.83	103.50	5	7,759	0.06%
2018/12/26	5	107.90	4	106.63	101.50	1	7,815	0.01%
2018/12/25	16	104.13	4	103.00	106.00	12	7,848	0.15%
2018/12/24	6	105.83	3	105.50	106.50	3	7,921	0.04%
2018/12/22	0	0.00	7	103.64	104.00	-7	7,986	-0.09%
2018/12/21	11	104.50	5	103.00	105.50	6	8,153	0.07%
2018/12/20	0	0.00	6	105.83	102.50	-6	8,188	-0.07%
2018/12/19	5	107.90	20	107.73	107.00	-15	8,216	-0.18%
2018/12/18	2	105.75	1	105.50	105.50	1	8,272	0.01%
2018/12/17	1	109.50	0	0.00	109.50	1	8,341	0.01%
2018/12/14	3	108.50	5	107.30	110.00	-2	8,515	-0.02%
2018/12/13	5	111.30	22	112.52	110.50	-17	8,571	-0.20%
2018/12/12	19	114.13	0	0.00	115.00	19	8,645	0.22%
2018/12/11	14	111.93	8	111.69	111.00	6	8,678	0.07%
2018/12/10	7	114.71	6	111.00	112.50	1	8,785	0.01%
2018/12/07	5	118.90	2	118.75	119.50	3	8,811	0.03%
2018/12/06	3	120.00	8	120.56	116.00	-5	8,883	-0.06%
2018/12/05	4	124.63	4	124.38	125.00	0	8,921	0.00%
2018/12/04	54	132.57	29	132.33	130.00	25	9,126	0.27%
2018/12/03	40	130.39	53	130.09	132.00	-13	9,220	-0.14%
2018/11/30	22	119.57	20	119.10	120.00	2	9,238	0.02%
2018/11/29	28	119.80	86	119.62	117.50	-58	9,315	-0.62%
2018/11/28	72	118.80	27	117.41	117.50	45	9,490	0.47%
2018/11/27	30	114.53	4	114.50	115.50	26	9,488	0.27%
2018/11/26	52	112.47	4	112.38	112.00	48	9,487	0.51%
2018/11/23	2	111.00	10	113.55	110.50	-8	9,530	-0.08%
2018/11/22	15	114.73	25	115.90	111.50	-10	9,555	-0.10%
2018/11/21	28	114.21	57	112.54	115.00	-29	9,575	-0.30%
2018/11/20	75	113.27	33	112.23	112.50	42	9,647	0.44%
2018/11/19	11	108.45	42	107.08	110.50	-31	9,571	-0.32%
2018/11/16	63	108.75	38	107.78	105.50	25	9,622	0.26%
2018/11/15	20	107.28	12	105.71	107.00	8	9,526	0.08%
2018/11/14	1	104.00	0	0.00	102.50	1	9,518	0.01%
2018/11/13	6	99.28	7	101.60	104.00	-1	9,695	-0.01%
2018/11/12	3	100.00	10	100.50	100.50	-7	9,818	-0.07%
2018/11/09	5	105.10	4	104.25	105.50	1	10,079	0.01%
2018/11/08	14	106.18	19	106.00	103.00	-5	10,198	-0.05%
2018/11/07	27	103.26	12	102.17	105.00	15	10,290	0.15%
2018/11/06	12	103.04	5	104.30	98.80	7	10,360	0.07%
2018/11/05	3	105.00	18	105.94	107.50	-15	10,517	-0.14%
2018/11/02	117	111.01	146	111.22	107.50	-29	10,717	-0.27%	大買/大賣/
2018/11/01	57	105.06	44	105.25	105.50	13	10,604	0.12%
2018/10/31	18	97.54	15	97.31	96.90	3	10,604	0.03%
2018/10/30	3	91.27	26	91.13	91.80	-23	10,661	-0.22%
2018/10/29	24	95.05	4	95.30	95.10	20	10,967	0.18%
2018/10/26	21	93.81	8	93.94	93.70	13	11,212	0.12%
2018/10/25	24	92.55	58	92.74	92.70	-34	11,345	-0.30%
2018/10/24	37	101.22	13	100.46	100.00	24	11,699	0.21%
2018/10/23	8	103.56	21	102.86	100.50	-13	11,718	-0.11%
2018/10/22	19	104.92	17	104.06	108.00	2	11,745	0.02%
2018/10/19	5	105.60	3	106.00	105.00	2	11,797	0.02%
2018/10/18	11	114.18	11	113.14	113.00	0	11,911	0.00%
2018/10/17	58	119.18	86	114.87	112.00	-28	12,006	-0.23%
2018/10/16	55	115.15	32	114.34	114.00	23	12,146	0.19%
2018/10/15	26	113.85	54	113.15	112.00	-28	12,278	-0.23%
2018/10/12	69	112.30	27	112.17	113.50	42	12,395	0.34%
2018/10/11	14	108.57	23	108.26	107.00	-9	12,495	-0.07%
2018/10/09	64	117.20	70	117.73	118.50	-6	12,575	-0.05%
2018/10/08	35	113.80	45	113.97	115.00	-10	12,497	-0.08%
2018/10/05	18	119.75	17	121.32	117.50	1	12,406	0.01%
2018/10/04	14	129.43	3	132.50	129.50	11	12,326	0.09%
2018/10/03	1	133.50	2	131.50	129.50	-1	12,302	-0.01%
2018/10/02	11	135.95	6	135.67	133.00	5	12,306	0.04%
2018/10/01	4	135.13	19	134.84	135.00	-15	12,350	-0.12%
2018/09/28	39	133.91	30	133.48	137.00	9	12,571	0.07%
2018/09/27	32	133.78	51	135.05	132.50	-19	12,729	-0.15%
2018/09/26	5	144.00	2	139.00	140.00	3	13,067	0.02%
2018/09/25	33	141.98	4	144.38	142.00	29	13,372	0.22%
2018/09/21	0	0.00	19	141.16	143.50	-19	13,579	-0.14%
2018/09/20	48	141.17	154	141.71	138.00	-106	13,644	-0.78%	大賣/鉅額交易
2018/09/19	68	145.23	63	142.53	140.50	5	13,682	0.04%
2018/09/18	35	148.63	103.7	148.51	144.00	-68.7	13,959	-0.49%	大賣/
2018/09/17	31	153.10	38	153.54	154.00	-7	13,933	-0.05%
2018/09/14	61	156.01	68	154.30	156.00	-7	13,945	-0.05%
2018/09/13	17	153.32	23	154.72	149.00	-6	13,855	-0.04%
2018/09/12	41	149.26	164	149.66	149.00	-123	13,850	-0.89%	大賣/鉅額交易
2018/09/11	65	159.34	18	158.08	154.00	47	13,880	0.34%
2018/09/10	26	156.94	47	159.22	158.00	-21	13,750	-0.15%
2018/09/07	53	157.04	30	156.92	154.50	23	13,566	0.17%
2018/09/06	69	162.73	38	161.89	161.00	31	13,386	0.23%
2018/09/05	11	167.91	41	166.27	164.00	-30	13,377	-0.22%
2018/09/04	53	163.45	32	163.42	170.00	21	13,395	0.16%
2018/09/03	18	165.06	15	165.83	162.00	3	13,281	0.02%
2018/08/31	12	178.04	53	177.09	179.00	-41	13,267	-0.31%
2018/08/30	40	179.33	13	179.38	180.00	27	13,471	0.20%
2018/08/29	9	178.22	4	177.88	178.50	5	13,477	0.04%
2018/08/28	26	180.46	23	176.80	174.50	3	13,558	0.02%
2018/08/27	39	176.73	31	177.18	178.00	8	13,521	0.06%
2018/08/24	31	169.40	32	167.56	166.50	-1	13,431	-0.01%
2018/08/23	17	171.29	52	168.70	167.00	-35	13,452	-0.26%
2018/08/22	9	174.72	3	175.17	173.00	6	13,437	0.04%
2018/08/21	10	175.65	9.5	177.40	176.00	0.5	13,595	0.00%
2018/08/20	26	175.94	42	175.27	177.00	-16	13,532	-0.12%
2018/08/17	63	177.21	34	178.31	170.50	29	13,356	0.22%
2018/08/16	76	178.18	58	177.76	176.50	18	13,213	0.14%
2018/08/15	7.1	167.55	43	164.52	169.00	-35.9	12,947	-0.28%
2018/08/14	59.1	167.97	29	166.79	169.00	30.1	12,815	0.24%
2018/08/13	28	168.38	28	166.70	161.00	0	12,611	0.00%
2018/08/10	17	181.91	44	179.70	178.50	-27	12,453	-0.22%
2018/08/09	45	184.24	13	183.73	183.00	32	12,213	0.26%
2018/08/08	19	190.45	24	191.65	183.00	-5	12,022	-0.04%
2018/08/07	57	193.61	159	191.41	197.50	-102	11,925	-0.86%	大賣/鉅額交易
2018/08/06	21	187.31	18	187.00	186.00	3	11,861	0.03%
2018/08/03	71	187.59	29	183.47	183.50	42	12,250	0.34%
2018/08/02	30	190.13	67	194.31	187.50	-37	12,257	-0.30%
2018/08/01	104	210.48	292	208.03	205.00	-188	12,278	-1.53%	大買/大賣/鉅額交易
2018/07/31	68	208.17	52	207.57	214.50	16	12,495	0.13%
2018/07/30	16	214.22	30	213.08	204.50	-14	12,307	-0.11%
2018/07/27	106	224.13	35	224.71	227.00	71	12,553	0.57%	大買/
2018/07/26	25	214.28	73	215.26	219.00	-48	12,579	-0.38%
2018/07/25	36	210.85	29	212.95	214.00	7	12,598	0.06%
2018/07/24	27	199.74	32	202.02	206.00	-5	12,524	-0.04%
2018/07/23	15	194.00	38.1	195.22	195.50	-23.1	12,673	-0.18%
2018/07/20	24	201.95	199	196.49	193.00	-175	12,679	-1.38%	大賣/鉅額交易
2018/07/19	75	213.13	58	211.37	210.00	17	12,646	0.13%
2018/07/18	57	221.51	56	219.12	220.00	1	12,638	0.01%
2018/07/17	57	224.09	229	221.66	218.00	-172	12,653	-1.36%	大賣/鉅額交易
2018/07/16	44	244.40	19	235.21	234.00	25	12,619	0.20%
2018/07/13	41	254.38	15	252.73	248.50	26	13,032	0.20%
2018/07/12	35	243.89	15	241.33	244.50	20	13,117	0.15%
2018/07/11	7	248.29	37	243.62	243.00	-30	13,256	-0.23%
2018/07/10	7	255.00	7	253.21	255.00	0	13,531	0.00%
2018/07/09	44	264.06	39	265.99	250.00	5	13,606	0.04%
2018/07/06	44	263.42	29.1	260.81	260.00	14.9	13,529	0.11%
2018/07/05	280.2	288.81	60	279.65	267.50	220.2	13,383	1.65%	大買/鉅額交易
2018/07/04	91	284.76	134	283.68	297.00	-43	13,273	-0.32%	大賣/
2018/07/03	90	279.11	231	276.49	270.00	-141	12,875	-1.10%	大賣/鉅額交易
2018/07/02	65	259.51	67	257.53	269.50	-2	12,564	-0.02%
2018/06/29	102	247.62	31	246.39	245.00	71	12,314	0.58%	大買/
2018/06/28	38	243.47	28	240.14	242.50	10	12,160	0.08%
2018/06/27	143.1	245.05	53	247.91	243.00	90.1	12,062	0.75%	大買/
2018/06/26	154	219.27	13	222.69	229.00	141	11,793	1.20%	大買/鉅額交易
2018/06/25	14	213.25	23	214.41	217.50	-9	11,809	-0.08%
2018/06/22	28	207.73	25	208.34	209.00	3	11,867	0.03%
2018/06/21	14	209.61	20	211.90	212.50	-6	11,869	-0.05%
2018/06/20	25	197.86	28	197.88	202.00	-3	11,911	-0.03%
2018/06/19	11	214.91	5	213.00	211.50	6	12,063	0.05%
2018/06/15	12	216.04	12	215.75	219.00	0	12,256	0.00%
2018/06/14	16	215.41	11	214.77	213.50	5	12,394	0.04%
2018/06/13	60	228.44	14	220.07	220.50	46	12,509	0.37%
2018/06/12	486	228.50	15	230.10	230.50	471	12,451	3.78%	大買/鉅額交易
2018/06/11	40	236.93	32	236.25	233.50	8	12,444	0.06%
2018/06/08	18	227.25	23	227.39	227.50	-5	12,782	-0.04%
2018/06/07	68	233.63	25	233.50	235.00	43	12,712	0.34%
2018/06/06	226	208.98	56	215.72	219.00	170	12,516	1.36%	大買/鉅額交易
2018/06/05	7	200.93	138.2	205.63	199.50	-131.2	12,530	-1.05%	大賣/鉅額交易
2018/06/04	25	215.14	24	216.19	211.00	1	12,489	0.01%
2018/06/01	16	212.91	264	212.24	215.50	-248	12,690	-1.95%	大賣/鉅額交易
2018/05/31	21	230.07	9	225.94	209.00	12	12,820	0.09%
2018/05/30	69	227.66	12	226.33	227.00	57	12,765	0.45%
2018/05/29	13	238.85	34	235.18	235.00	-21	12,868	-0.16%
2018/05/28	27	238.04	13	237.65	239.50	14	12,726	0.11%
2018/05/25	6	218.08	31	217.45	218.00	-25	12,743	-0.20%
2018/05/24	15.1	210.28	184	209.36	213.50	-168.9	12,812	-1.32%	大賣/鉅額交易
2018/05/23	45	228.17	32	221.06	217.00	13	12,899	0.10%
2018/05/22	16	245.22	13	244.12	241.00	3	12,910	0.02%
2018/05/21	19	226.84	31	232.32	236.00	-12	12,909	-0.09%
2018/05/18	76	215.10	72	212.68	218.50	4	12,910	0.03%
2018/05/17	8	219.81	26	217.92	216.00	-18	12,864	-0.14%
2018/05/16	22	250.61	18	250.14	240.00	4	12,883	0.03%
2018/05/15	41.1	249.73	48	249.64	260.00	-6.9	12,860	-0.05%
2018/05/14	30	232.90	43.1	233.36	237.00	-13.1	12,811	-0.10%
2018/05/11	139	216.49	102	213.08	215.50	37	12,696	0.29%	大買/大賣/
2018/05/10	136	201.84	78	204.92	207.50	58	12,223	0.47%	大買/
2018/05/09	58	183.02	75	183.10	189.00	-17	11,863	-0.14%
2018/05/08	171	175.57	83	174.32	172.00	88	11,595	0.76%	大買/
2018/05/07	58	171.28	69.7	173.43	177.00	-11.7	11,203	-0.10%
2018/05/04	123	155.19	63.3	154.96	161.00	59.7	11,049	0.54%	大買/
2018/05/03	25	146.18	335	145.50	146.50	-310	10,822	-2.86%	大賣/鉅額交易
2018/05/02	51	150.27	24	150.25	149.00	27	10,714	0.25%
2018/04/30	111	145.23	20	147.68	146.00	91	10,553	0.86%	大買/
2018/04/27	46	149.72	121	148.00	152.00	-75	10,480	-0.72%	大賣/
2018/04/26	115	142.16	83	141.26	144.50	32	10,326	0.31%	大買/
2018/04/25	71	144.01	66	140.21	136.00	5	10,137	0.05%
2018/04/24	83	154.73	80	147.98	146.00	3	10,056	0.03%
2018/04/23	93	160.08	107	160.45	161.00	-14	9,954	-0.14%	大賣/
2018/04/20	93	155.73	96	153.53	153.50	-3	9,807	-0.03%
2018/04/19	926	154.40	170	156.59	157.50	756	9,804	7.71%	大買/大賣/鉅額交易
2018/04/18	40	147.80	108.8	146.52	152.00	-68.8	9,500	-0.72%	大賣/
2018/04/17	117	148.87	61	144.61	141.50	56	9,630	0.58%	大買/
2018/04/16	96	145.97	99	148.38	150.50	-3	9,583	-0.03%
2018/04/13	131	139.80	135	140.72	141.00	-4	9,476	-0.04%	大買/大賣/
2018/04/12	41	135.50	25	135.52	135.50	16	9,469	0.17%
2018/04/11	14	137.11	60	136.00	134.50	-46	9,632	-0.48%
2018/04/10	32.6	134.93	30	137.32	138.00	2.6	9,750	0.03%
2018/04/09	8	127.63	12	126.50	127.00	-4	9,829	-0.04%
2018/04/03	23	126.76	22	126.14	125.50	1	9,979	0.01%
2018/04/02	12	134.58	7	133.71	130.00	5	10,079	0.05%
2018/03/31	2	134.50	0.1	133.50	133.50	1.9	10,240	0.02%
2018/03/30	25	138.14	27	136.93	132.50	-2	10,536	-0.02%
2018/03/29	59	131.53	26	132.92	130.00	33	10,644	0.31%
2018/03/28	18	131.17	210	131.67	130.50	-192	10,745	-1.79%	大賣/鉅額交易
2018/03/27	11	130.64	43	130.65	131.50	-32	11,091	-0.29%
2018/03/26	42	126.19	23	124.78	125.00	19	11,356	0.17%
2018/03/23	20	124.98	42	126.27	125.50	-22	11,673	-0.19%
2018/03/22	33	137.17	43	136.41	131.50	-10	12,019	-0.08%
2018/03/21	46	129.90	42	130.10	131.00	4	12,048	0.03%
2018/03/20	57	124.01	16	125.19	127.50	41	11,889	0.34%
2018/03/19	3	120.50	38	121.07	120.00	-35	11,783	-0.30%
2018/03/16	4	118.87	4	118.50	116.00	0	11,696	0.00%
2018/03/15	125	117.56	7	118.00	118.50	118	11,735	1.01%	大買/鉅額交易
2018/03/14	334	123.78	129	122.40	117.00	205	11,774	1.74%	大買/大賣/鉅額交易
2018/03/13	78	113.01	11	112.64	114.00	67	11,404	0.59%
2018/03/12	7	113.21	9	112.44	111.50	-2	11,426	-0.02%
2018/03/09	4	111.00	36.1	112.24	112.50	-32.1	11,443	-0.28%
2018/03/08	143.7	109.38	16	109.44	109.50	127.7	11,461	1.11%	大買/鉅額交易
2018/03/07	25	113.50	12	113.42	112.00	13	11,390	0.11%
2018/03/06	20	107.40	49	108.84	111.00	-29	11,307	-0.26%
2018/03/05	49	102.28	9	102.33	101.00	40	11,415	0.35%
2018/03/02	67	99.60	103	100.78	99.00	-36	11,439	-0.31%	大賣/
2018/03/01	27	97.03	8	95.75	97.50	19	11,364	0.17%
2018/02/27	11	95.28	10	95.35	93.30	1	11,492	0.01%
2018/02/26	36	93.43	4	93.40	93.20	32	11,465	0.28%
2018/02/23	215	98.54	62	99.98	94.60	153	11,493	1.33%	大買/鉅額交易
2018/02/22	41	95.67	201	95.88	95.30	-160	11,504	-1.39%	大賣/鉅額交易
2018/02/21	3	98.70	4	98.48	97.60	-1	11,606	-0.01%
2018/02/12	4	99.38	25	98.91	95.00	-21	11,790	-0.18%
2018/02/09	5	98.18	5	96.66	101.00	0	11,909	0.00%
2018/02/08	20	101.93	32	103.27	101.50	-12	11,972	-0.10%
2018/02/07	23	107.30	68	107.59	105.00	-45	11,901	-0.38%
2018/02/06	14	103.04	9	105.11	101.00	5	11,836	0.04%
2018/02/05	67	106.63	118	106.77	111.50	-51	11,714	-0.44%	大賣/
2018/02/02	10	113.50	5	112.60	110.00	5	11,633	0.04%
2018/02/01	8.3	110.02	2	109.75	109.50	6.3	11,536	0.05%
2018/01/31	4	107.00	14	108.93	112.00	-10	11,483	-0.09%
2018/01/30	24	109.31	151	110.26	108.00	-127	11,391	-1.11%	大賣/鉅額交易
2018/01/29	100.4	109.57	138.8	110.29	113.50	-38.4	11,317	-0.34%	大賣/
2018/01/26	18	111.64	83	112.75	109.00	-65	11,175	-0.58%
2018/01/25	6	123.42	3	121.33	120.00	3	10,981	0.03%
2018/01/24	7	120.64	4	120.50	122.00	3	10,951	0.03%
2018/01/23	7	121.57	22.1	122.27	120.00	-15.1	10,898	-0.14%
2018/01/22	30	124.85	29	124.71	125.00	1	10,812	0.01%
2018/01/19	1	118.00	2	119.50	120.50	-1	10,674	-0.01%
2018/01/18	24	120.46	6	118.67	119.50	18	10,645	0.17%
2018/01/17	12	116.13	166	115.34	115.50	-154	10,573	-1.46%	大賣/鉅額交易
2018/01/16	22	122.02	20	121.38	119.50	2	10,450	0.02%
2018/01/15	21	120.57	17.5	121.03	121.00	3.5	10,329	0.03%
2018/01/12	52	126.12	41	125.55	124.00	11	10,230	0.11%
2018/01/11	24	124.33	44	124.99	130.00	-20	10,034	-0.20%
2018/01/10	63	125.49	24	125.08	119.50	39	9,677	0.40%
2018/01/09	30	122.85	71.7	122.06	123.00	-41.7	9,454	-0.44%
2018/01/08	88.3	122.83	22	123.00	121.50	66.3	9,209	0.72%
2018/01/05	79	122.04	21	121.38	122.00	58	9,054	0.64%
2018/01/04	93	122.65	12	121.96	118.00	81	8,831	0.92%
2018/01/03	60	119.36	66.4	121.18	123.00	-6.4	8,540	-0.08%
2018/01/02	27	106.56	39	107.26	112.00	-12	8,233	-0.15%