原相 (3227)-台新券商分點個股進出

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

原相

(3227)

可現股當沖

股價
163.5
漲跌
▼8.0
漲幅
-4.66%
成交量
5,913張
產業
上櫃半導體類股
1025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

原相 (3227)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	93.5	167.92	58.5	165.16	163.50	35	2,027	1.73%
2024/05/30	31.6	168.60	45.5	169.33	171.50	-13.9	1,962	-0.71%
2024/05/29	96.6	169.57	80.2	168.78	169.00	16.4	1,914	0.86%
2024/05/28	32.2	165.47	30.7	165.17	165.50	1.5	1,826	0.08%
2024/05/27	29.5	162.62	19.2	162.30	163.00	10.3	1,823	0.57%
2024/05/24	9.1	158.31	11.4	157.48	159.00	-2.4	1,922	-0.12%
2024/05/23	42.4	162.80	31.2	161.92	159.00	11.2	2,212	0.51%
2024/05/22	105.3	165.87	90.3	166.30	166.50	15	2,167	0.69%	大買/
2024/05/21	8.2	160.45	15.3	160.01	161.50	-7	2,097	-0.34%
2024/05/20	22.6	161.34	18	161.36	159.00	4.6	2,114	0.22%
2024/05/17	61.3	160.89	46.2	160.16	159.50	15.1	2,114	0.71%
2024/05/16	41.4	160.33	30.1	161.03	157.50	11.3	2,104	0.54%
2024/05/15	13	158.27	18.3	158.08	160.00	-5.3	2,109	-0.25%
2024/05/14	3	152.17	6	152.67	152.50	-3	2,097	-0.14%
2024/05/13	25.3	153.10	4	152.75	152.50	21.3	2,101	1.01%
2024/05/10	19.2	155.71	16	156.84	153.50	3.2	2,102	0.15%
2024/05/09	14	157.07	21	156.50	153.50	-7	2,088	-0.34%
2024/05/08	18	154.14	2	154.00	154.50	16	2,073	0.77%
2024/05/07	4	154.75	8	155.10	155.00	-4	2,089	-0.19%
2024/05/06	8	156.13	3	153.67	153.00	5	2,094	0.24%
2024/05/03	8.1	159.31	10	158.70	158.00	-1.9	2,091	-0.09%
2024/05/02	9.1	156.39	2	156.00	156.50	7.1	2,087	0.34%
2024/04/30	3	157.17	7	158.00	158.50	-4	2,107	-0.19%
2024/04/29	5.1	156.59	3.1	156.48	156.50	2	2,141	0.09%
2024/04/26	1	155.50	5.1	154.56	157.00	-4.1	2,227	-0.18%
2024/04/25	2.1	151.72	7	151.71	151.00	-4.9	2,253	-0.22%
2024/04/24	2	151.25	4	151.00	152.50	-2	2,261	-0.09%
2024/04/23	5	146.30	6.3	146.64	148.50	-1.3	2,280	-0.06%
2024/04/22	5.1	143.50	6	141.58	141.00	-0.9	2,322	-0.04%
2024/04/19	17.4	145.59	17.3	144.98	146.00	0.2	2,330	0.01%
2024/04/18	1	150.00	1.1	151.05	150.50	-0.1	2,336	0.00%
2024/04/17	11	150.18	22	150.57	150.50	-11	2,363	-0.47%
2024/04/16	10.1	148.05	14.5	150.43	146.50	-4.4	2,361	-0.19%
2024/04/15	8	155.31	22.5	154.74	154.50	-14.5	2,352	-0.62%
2024/04/12	10	160.60	8	159.81	159.50	2	2,336	0.09%
2024/04/11	11	158.50	27.2	159.54	160.00	-16.2	2,326	-0.70%
2024/04/10	8.4	158.20	12	158.17	158.50	-3.6	2,317	-0.16%
2024/04/09	11.5	155.83	10	156.90	155.50	1.5	2,303	0.07%
2024/04/08	10.4	155.18	1	155.50	155.00	9.4	2,304	0.41%
2024/04/03	2	156.25	9	155.72	156.50	-7	2,301	-0.30%
2024/04/02	2.3	156.92	4	156.38	156.00	-1.7	2,315	-0.07%
2024/04/01	3.3	156.81	5.8	156.68	156.50	-2.6	2,337	-0.11%
2024/03/29	5.3	154.78	9.5	154.50	155.50	-4.2	2,342	-0.18%
2024/03/28	19	155.05	6	156.92	154.00	13	2,339	0.56%
2024/03/27	12.5	158.51	5.2	158.75	159.00	7.3	2,327	0.31%
2024/03/26	11.1	159.99	18.1	160.80	158.50	-7	2,334	-0.30%
2024/03/25	6.5	163.48	8.2	163.55	162.00	-1.7	2,331	-0.07%
2024/03/22	3.9	159.99	10.1	159.55	159.50	-6.1	2,313	-0.27%
2024/03/21	50.1	163.39	42.7	162.61	161.00	7.4	2,302	0.32%
2024/03/20	11.7	154.04	3.4	154.52	153.00	8.3	2,251	0.37%
2024/03/19	19.2	155.79	4	155.13	155.50	15.2	2,257	0.67%
2024/03/18	1	152.00	3.2	153.53	155.50	-2.2	2,285	-0.10%
2024/03/15	6.6	152.43	16.1	152.38	151.50	-9.5	2,329	-0.41%
2024/03/14	16.9	152.70	20.1	153.20	153.00	-3.2	2,336	-0.14%
2024/03/13	1.2	156.43	26	158.04	156.00	-24.8	2,330	-1.06%
2024/03/12	20.7	158.25	3	158.17	158.00	17.7	2,309	0.76%
2024/03/11	14.4	157.44	1.5	157.00	157.00	12.9	2,318	0.55%
2024/03/08	17	158.47	37.4	156.97	156.50	-20.3	2,334	-0.87%
2024/03/07	22.3	162.13	14.4	163.42	160.50	8	2,319	0.34%
2024/03/06	11.2	168.46	11.5	168.80	167.00	-0.3	2,296	-0.01%
2024/03/05	12.6	169.19	11.4	168.84	170.00	1.2	2,372	0.05%
2024/03/04	17.6	171.15	14.2	170.89	169.00	3.4	2,502	0.14%
2024/03/01	22.8	170.14	15.2	170.10	169.00	7.6	2,501	0.30%
2024/02/29	28.4	172.17	20.3	172.12	171.00	8.1	2,525	0.32%
2024/02/27	64.9	176.18	62.2	175.82	173.50	2.8	2,556	0.11%
2024/02/26	350.7	179.59	390.4	178.27	179.50	-39.7	2,541	-1.56%	大買/大賣/
2024/02/23	22.8	163.70	15	162.20	165.00	7.8	2,392	0.32%
2024/02/22	38.1	167.74	29.3	167.40	163.00	8.8	2,462	0.36%
2024/02/21	11.6	166.65	21.2	166.68	166.50	-9.7	2,540	-0.38%
2024/02/20	14.1	165.19	23.5	165.64	164.50	-9.4	2,553	-0.37%
2024/02/19	15.3	163.94	32.7	163.63	165.50	-17.4	2,552	-0.68%
2024/02/16	29.6	165.15	52.7	165.14	165.00	-23.1	2,540	-0.91%
2024/02/15	12.2	159.96	4.2	159.60	160.00	8	2,486	0.32%
2024/02/05	1.7	155.28	6.1	155.26	154.50	-4.4	2,512	-0.18%
2024/02/02	7.1	157.37	1.1	157.50	157.00	6	2,547	0.24%
2024/02/01	4	159.13	7	159.64	158.50	-3	2,753	-0.11%
2024/01/31	5.1	159.51	2	160.25	159.50	3.1	2,887	0.11%
2024/01/30	8	159.75	6	160.75	161.50	2	2,884	0.07%
2024/01/29	6.1	157.93	2	158.50	158.50	4.1	2,877	0.14%
2024/01/26	2	157.75	6.7	157.14	157.50	-4.7	2,882	-0.16%
2024/01/25	10	157.60	11.3	157.10	156.50	-1.2	2,876	-0.04%
2024/01/24	13.2	159.11	28.9	158.98	158.00	-15.7	2,867	-0.55%
2024/01/23	12.1	161.75	42	161.54	163.00	-29.8	2,849	-1.05%
2024/01/22	61.1	160.13	38.3	160.80	161.50	22.8	2,819	0.81%
2024/01/19	46.7	155.20	26.3	154.66	155.00	20.4	2,730	0.75%
2024/01/18	12	150.12	10.1	150.65	150.50	1.9	2,701	0.07%
2024/01/17	8.2	152.38	7.2	152.19	151.00	1	2,706	0.04%
2024/01/16	32	153.29	16.8	152.91	154.50	15.2	2,692	0.57%
2024/01/15	8.6	148.94	5	147.80	148.50	3.6	2,654	0.14%
2024/01/12	10.3	148.19	2	149.00	148.50	8.3	2,662	0.31%
2024/01/11	6.6	148.20	4.7	148.07	148.50	2	2,661	0.07%
2024/01/10	1	150.50	21	148.50	148.50	-20	2,673	-0.75%
2024/01/09	5	149.90	2	150.00	149.50	3	2,712	0.11%
2024/01/08	6	149.58	0	0.00	149.50	6	2,695	0.22%
2024/01/05	1.3	150.12	1.5	150.02	150.50	-0.2	2,708	-0.01%
2024/01/04	5.5	150.98	6	150.75	150.50	-0.6	2,741	-0.02%
2024/01/03	0	0.00	3.1	151.15	151.00	-3.1	2,736	-0.11%
2024/01/02	3	152.00	2	150.50	150.50	1	2,731	0.04%
2023/12/29	0	0.00	2.2	152.55	154.00	-2.2	2,724	-0.08%
2023/12/28	6.5	155.54	2.1	153.77	153.50	4.5	2,720	0.16%
2023/12/27	9.7	155.31	6.5	156.70	158.00	3.2	2,705	0.12%
2023/12/26	6.3	152.98	1.3	152.12	153.00	5	2,683	0.19%
2023/12/25	0.1	151.50	0	0.00	150.50	0.1	2,675	0.00%
2023/12/22	11.4	150.86	4.2	150.50	150.50	7.2	2,680	0.27%
2023/12/21	6	148.08	3.1	148.33	148.50	3	2,675	0.11%
2023/12/20	5	152.40	2	151.50	150.50	3	2,662	0.11%
2023/12/19	6.1	150.82	1.7	150.15	151.00	4.4	2,651	0.17%
2023/12/18	3.5	153.93	4	153.88	152.50	-0.5	2,650	-0.02%
2023/12/15	10.7	156.08	23.4	154.24	153.50	-12.7	2,654	-0.48%
2023/12/14	21.3	160.39	37.3	159.41	158.50	-16	2,635	-0.61%
2023/12/13	7.1	161.89	8.6	162.01	161.50	-1.5	2,617	-0.06%
2023/12/12	21.6	161.49	14.2	161.16	162.00	7.4	2,590	0.29%
2023/12/11	3.1	159.47	4.9	158.97	157.50	-1.8	2,560	-0.07%
2023/12/08	7	158.36	1.1	156.18	156.00	5.9	2,558	0.23%
2023/12/07	6	157.92	2	158.00	157.50	4	2,574	0.16%
2023/12/06	5.3	158.54	10.1	157.42	157.00	-4.8	2,585	-0.18%
2023/12/05	6.1	159.82	7.8	159.58	160.00	-1.8	2,587	-0.07%
2023/12/04	9.5	160.83	34	160.13	160.00	-24.6	2,576	-0.95%
2023/12/01	10	162.30	8.2	161.68	161.00	1.8	2,568	0.07%
2023/11/30	19.5	163.37	19.2	163.00	161.50	0.3	2,570	0.01%
2023/11/29	49.9	166.62	54.3	167.75	170.00	-4.4	2,494	-0.17%
2023/11/28	9	159.61	7	160.00	159.50	2	2,373	0.08%
2023/11/27	9.2	159.54	14.2	159.37	160.00	-5	2,361	-0.21%
2023/11/24	27.2	165.15	51.2	163.35	162.50	-24	2,330	-1.03%
2023/11/23	56.6	163.62	53.7	163.91	163.50	2.9	2,295	0.13%
2023/11/22	68.3	159.08	80.9	159.36	162.50	-12.7	2,258	-0.56%
2023/11/21	43	152.36	58.8	151.79	152.50	-15.8	2,134	-0.74%
2023/11/20	104.1	148.70	109.1	148.84	148.00	-5	2,060	-0.24%	大買/大賣/
2023/11/17	47.4	142.36	32.2	142.26	143.50	15.2	1,900	0.80%
2023/11/16	10.5	140.65	22.2	140.35	140.00	-11.7	1,851	-0.63%
2023/11/15	21.3	139.69	25.2	138.60	137.50	-3.9	1,809	-0.21%
2023/11/14	17.1	139.12	31.6	139.68	140.50	-14.5	1,775	-0.82%
2023/11/13	18.1	138.83	19.9	139.26	138.00	-1.8	1,744	-0.10%
2023/11/10	22.7	137.97	12	138.58	139.00	10.7	1,696	0.63%
2023/11/09	116.4	139.41	105.1	139.02	139.00	11.3	1,655	0.68%	大買/大賣/
2023/11/08	132.3	136.16	105.1	137.12	138.00	27.2	1,450	1.87%	大買/大賣/
2023/11/07	8.1	127.57	3.1	127.39	127.50	5.1	1,318	0.39%
2023/11/06	7.2	126.38	14.1	126.40	127.00	-6.9	1,329	-0.52%
2023/11/03	8.3	128.83	7.3	129.14	127.50	1	1,328	0.07%
2023/11/02	3	131.17	2	131.00	131.50	1	1,332	0.08%
2023/11/01	6	129.92	1	130.50	129.50	5	1,334	0.38%
2023/10/31	9.2	130.42	3.2	131.25	128.50	6	1,339	0.45%
2023/10/30	6.1	130.58	15	131.03	131.50	-8.9	1,352	-0.66%
2023/10/27	8.1	127.00	6.3	126.79	126.50	1.8	1,354	0.13%
2023/10/26	4	130.25	15.4	129.92	128.00	-11.4	1,379	-0.83%
2023/10/25	6	132.83	7.1	132.92	133.00	-1.1	1,396	-0.08%
2023/10/24	3	132.00	6	132.00	132.50	-3	1,414	-0.21%
2023/10/23	13	131.54	8.1	130.25	130.00	4.9	1,510	0.32%
2023/10/20	7	133.79	41.3	134.24	134.50	-34.3	1,741	-1.97%
2023/10/19	26.4	132.54	18	132.53	132.50	8.4	1,770	0.47%
2023/10/18	153.3	131.86	23	132.41	133.00	130.3	1,775	7.34%	大買/鉅額交易
2023/10/17	26.1	131.36	20.4	130.51	130.00	5.7	1,798	0.32%
2023/10/16	4	127.88	3	128.16	128.00	1	1,768	0.05%
2023/10/13	5.1	127.91	43.2	128.24	129.00	-38.1	1,794	-2.12%
2023/10/12	45.1	127.16	25.6	127.37	127.50	19.6	1,816	1.08%
2023/10/11	0	0.00	1	120.00	120.00	-1	1,795	-0.06%
2023/10/06	4	122.75	1.2	122.57	122.50	2.9	1,800	0.16%
2023/10/05	4	122.50	1	123.00	123.00	3	1,804	0.17%
2023/10/04	4	121.38	6	121.33	121.00	-2	1,804	-0.11%
2023/10/03	3	123.33	3	122.83	123.50	0	1,801	0.00%
2023/10/02	10	122.85	0	0.00	123.00	10	1,803	0.55%
2023/09/28	1.1	120.55	2	121.00	121.00	-0.9	1,803	-0.05%
2023/09/27	1.1	119.02	1	119.00	120.50	0.1	1,801	0.00%
2023/09/26	1.5	122.16	6.1	121.50	121.00	-4.6	1,796	-0.25%
2023/09/25	1	122.50	0	0.00	123.00	1	1,797	0.06%
2023/09/22	0.7	122.50	4	121.00	122.00	-3.3	1,795	-0.18%
2023/09/21	5	121.70	2.7	122.19	122.00	2.3	1,790	0.13%
2023/09/20	4.7	124.54	9	124.61	124.00	-4.3	1,784	-0.24%
2023/09/19	6.1	126.41	38	126.87	125.00	-31.9	1,774	-1.80%
2023/09/18	9.6	130.86	7	129.64	129.50	2.6	1,756	0.15%
2023/09/15	5.2	130.53	19.2	130.37	132.00	-14	1,741	-0.80%
2023/09/14	12.5	130.38	13.1	129.91	130.50	-0.6	1,728	-0.03%
2023/09/13	13	130.38	4	129.63	128.00	9	1,710	0.53%
2023/09/12	34	128.62	22	128.27	129.50	12	1,703	0.70%
2023/09/11	16.4	128.61	6.1	128.42	129.00	10.3	1,668	0.62%
2023/09/08	13.6	127.58	4.3	128.05	127.00	9.3	1,646	0.57%
2023/09/07	2	127.25	6	126.92	127.50	-4	1,622	-0.25%
2023/09/06	5	125.50	5	126.10	125.50	0	1,605	0.00%
2023/09/05	13	127.04	12.3	126.67	126.50	0.7	1,591	0.04%
2023/09/04	5.2	123.29	9.4	123.70	125.00	-4.2	1,563	-0.27%
2023/09/01	26	128.31	14	127.00	125.50	12	1,544	0.78%
2023/08/31	7	124.71	16.1	125.69	127.50	-9.1	1,511	-0.60%
2023/08/30	10	124.40	8.3	124.16	123.50	1.7	1,484	0.12%
2023/08/29	9.2	125.01	13.5	123.96	124.00	-4.2	1,461	-0.29%
2023/08/28	52.3	125.63	46.5	124.22	125.50	5.8	1,423	0.41%
2023/08/25	8.4	120.73	9	120.94	120.00	-0.6	1,335	-0.04%
2023/08/24	13.4	118.35	14.4	118.91	120.00	-1	1,296	-0.08%
2023/08/23	3	115.33	3.1	114.68	116.00	-0.1	1,268	-0.01%
2023/08/22	1	113.00	4	112.50	112.00	-3	1,262	-0.24%
2023/08/21	1.5	114.31	4	114.13	113.50	-2.6	1,255	-0.20%
2023/08/18	6	113.68	14.1	114.28	113.50	-8.1	1,256	-0.64%
2023/08/17	3.1	112.38	12.1	112.95	113.00	-9	1,248	-0.72%
2023/08/16	3	110.50	7.1	110.57	111.00	-4.1	1,246	-0.33%
2023/08/15	2	111.50	2.2	111.04	110.50	-0.2	1,244	-0.01%
2023/08/14	6	109.08	11	108.59	109.00	-5	1,245	-0.40%
2023/08/11	6	111.00	19	111.00	110.50	-13	1,237	-1.05%
2023/08/10	20	112.83	13	113.31	113.00	7	1,225	0.57%
2023/08/09	3	114.84	6.1	116.33	116.50	-3.1	1,222	-0.25%
2023/08/08	4.1	116.26	1	116.50	115.50	3.1	1,228	0.25%
2023/08/07	7.3	114.45	2.1	114.50	114.50	5.2	1,213	0.43%
2023/08/04	5	112.90	5	113.40	114.50	0	1,212	0.00%
2023/08/02	2.3	112.95	5.1	113.72	111.00	-2.8	1,206	-0.23%
2023/08/01	1.1	117.41	0	0.00	115.00	1.1	1,183	0.09%
2023/07/31	7.2	117.48	4.2	116.68	115.50	3	1,165	0.26%
2023/07/28	21.1	117.48	33.1	117.64	119.00	-12	1,134	-1.06%
2023/07/27	9.7	117.36	11	117.59	117.00	-1.3	1,096	-0.12%
2023/07/26	30.7	119.11	51	120.93	117.00	-20.3	1,062	-1.91%
2023/07/25	102.7	133.46	107.8	134.40	125.50	-5	953	-0.53%	大買/大賣/
2023/07/24	22.3	126.20	43.1	126.63	129.00	-20.8	701	-2.97%
2023/07/21	6.7	115.76	6.5	116.38	117.50	0.2	645	0.03%
2023/07/20	49	117.93	25.6	117.70	118.00	23.4	622	3.76%
2023/07/19	5	111.40	4.2	110.66	111.50	0.9	553	0.15%
2023/07/18	6.2	110.89	6	110.00	110.00	0.2	536	0.04%
2023/07/17	14.1	115.04	30.1	115.54	117.00	-16	508	-3.15%
2023/07/14	6	112.83	3.4	112.20	113.00	2.6	468	0.56%
2023/07/13	2.1	109.52	7	110.50	109.00	-4.9	452	-1.08%
2023/07/12	1	108.50	0	0.00	108.00	1	447	0.22%
2023/07/11	4	109.38	0.1	109.00	109.50	4	445	0.89%
2023/07/10	3	108.50	0	0.00	109.00	3	451	0.67%
2023/07/07	5	109.30	1	109.00	110.00	4	465	0.86%
2023/07/06	2	111.25	6	110.92	110.50	-4	464	-0.86%
2023/07/05	1.5	110.00	2	110.25	109.50	-0.5	459	-0.11%
2023/07/04	2	109.00	2	109.25	109.50	0	460	0.00%
2023/07/03	3	108.83	3	109.17	109.00	0	462	0.00%
2023/06/30	3	108.50	2	109.00	109.50	1	462	0.22%
2023/06/29	0	110.50	5	109.10	110.00	-5	465	-1.06%
2023/06/28	1	109.00	1	109.50	108.50	0	466	0.00%
2023/06/27	3	108.33	1.1	109.92	108.00	1.9	466	0.41%
2023/06/26	0	0.00	3	110.50	110.00	-3	466	-0.64%
2023/06/20	1.6	112.69	0	0.00	113.00	1.6	472	0.34%
2023/06/19	11.1	114.45	3	115.00	113.50	8.1	472	1.71%
2023/06/16	3	114.17	5	114.40	114.50	-2	469	-0.43%
2023/06/15	1	122.50	3	112.67	113.00	-2.1	463	-0.44%
2023/06/14	0	0.00	2	111.75	112.00	-2	463	-0.43%
2023/06/13	4.1	112.01	3	111.83	112.00	1.1	468	0.24%
2023/06/12	3	111.83	4	111.75	111.50	-1	469	-0.21%
2023/06/09	0	0.00	9	111.50	111.50	-9	469	-1.92%
2023/06/08	2	111.00	1	112.00	111.00	1	475	0.21%
2023/06/07	2	114.50	7.2	114.19	114.50	-5.2	479	-1.07%
2023/06/06	4	112.13	1	111.00	112.50	3	489	0.61%
2023/06/05	4	113.13	6	112.67	112.50	-2	519	-0.39%
2023/06/02	7.1	113.23	2	113.50	113.00	5.1	519	0.98%
2023/06/01	4.1	112.27	3.3	112.26	113.00	0.8	517	0.14%
2023/05/31	2	111.25	3	111.00	110.00	-1	513	-0.19%
2023/05/30	7	111.00	2	111.50	111.50	5	512	0.98%
2023/05/29	3.5	110.90	24.2	110.11	111.00	-20.7	513	-4.03%
2023/05/26	25	108.96	0	0.00	108.50	25	508	4.91%
2023/05/25	2	108.75	3	108.83	108.50	-1	509	-0.20%
2023/05/24	7.1	109.42	0	0.00	110.00	7.1	512	1.38%
2023/05/23	1	109.00	3.9	109.12	109.00	-2.9	518	-0.57%
2023/05/22	6	108.58	2.1	109.24	109.00	3.9	519	0.75%
2023/05/19	1	107.50	4	107.13	106.50	-3	515	-0.58%
2023/05/18	5	106.90	3.1	107.82	107.50	1.9	521	0.36%
2023/05/17	3	105.67	3	105.67	105.50	0	524	0.00%
2023/05/16	1	104.00	10	104.00	104.50	-9	524	-1.71%
2023/05/15	13.3	107.83	4	104.75	103.50	9.3	525	1.77%
2023/05/12	11	107.68	10.9	108.23	108.00	0.1	517	0.02%
2023/05/11	1.1	105.43	3	105.00	105.50	-2	502	-0.39%
2023/05/10	3	104.50	2	105.50	105.50	1	507	0.20%
2023/05/09	1	106.00	2	104.75	105.00	-1	509	-0.20%
2023/05/08	1	104.00	1.2	104.00	103.00	-0.2	514	-0.04%
2023/05/04	0	0.00	2	103.00	102.50	-2	605	-0.33%
2023/05/02	9	103.94	2	104.50	104.00	7	650	1.08%
2023/04/28	1	103.00	1	103.50	103.50	0	654	0.00%
2023/04/27	1.5	102.00	0	0.00	102.00	1.5	651	0.23%
2023/04/26	4	101.00	2	101.00	102.00	2	651	0.31%
2023/04/25	3	103.48	2	102.50	101.50	1	648	0.16%
2023/04/24	2	105.50	4	105.50	106.00	-2	640	-0.31%
2023/04/21	4	106.50	0	0.00	105.50	4	641	0.63%
2023/04/20	0	0.00	9	106.83	106.50	-9	635	-1.42%
2023/04/19	3	109.00	1	108.50	108.50	2	633	0.32%
2023/04/18	1	110.00	1	110.00	109.00	0	632	0.00%
2023/04/17	1	110.00	3	109.83	110.50	-2	634	-0.31%
2023/04/14	1	109.00	3	109.00	109.50	-2	632	-0.32%
2023/04/13	12	109.50	12	109.08	108.50	0	633	0.00%
2023/04/12	9.1	111.28	8	111.50	111.50	1.1	627	0.17%
2023/04/11	1	110.50	0	110.00	109.50	1	616	0.16%
2023/04/10	3	109.17	2	109.75	109.50	1	615	0.16%
2023/04/07	2	109.25	0	0.00	109.50	2	615	0.33%
2023/04/06	3.2	108.20	5	108.50	109.50	-1.9	613	-0.30%
2023/03/31	0	0.00	3	107.83	108.00	-3	608	-0.49%
2023/03/30	2	107.25	1	107.00	107.00	1	607	0.16%
2023/03/29	2	106.50	2	106.00	106.00	0	606	0.00%
2023/03/28	4	106.00	0	0.00	106.00	4	614	0.65%
2023/03/27	2	108.00	0.1	109.00	108.00	1.9	625	0.30%
2023/03/24	3	110.00	2	110.48	110.00	1	621	0.15%
2023/03/23	8.1	108.25	3	108.00	109.00	5.1	615	0.83%
2023/03/22	1	108.00	3	108.50	108.50	-2	615	-0.32%
2023/03/20	1.1	106.67	3	107.33	108.00	-1.9	615	-0.30%
2023/03/17	2	106.50	2	105.50	104.50	0	612	0.00%
2023/03/16	3	105.67	2	105.75	105.00	1	609	0.16%
2023/03/15	7	109.86	8	107.94	107.00	-1	616	-0.16%
2023/03/14	1	108.50	9.2	108.88	109.00	-8.2	622	-1.31%
2023/03/13	12	108.67	3	107.50	108.00	9	647	1.39%
2023/03/10	7.1	111.50	16	111.12	111.00	-9	642	-1.40%
2023/03/09	24	115.79	22.2	115.78	115.00	1.8	645	0.28%
2023/03/08	19.3	114.49	15.5	115.26	116.50	3.8	629	0.60%
2023/03/07	1	111.00	1	111.00	111.00	0	594	0.00%
2023/03/06	1.1	110.55	0	0.00	110.50	1.1	591	0.19%
2023/03/03	4	110.13	10	110.20	110.50	-6	593	-1.01%
2023/03/02	4	107.75	1	108.00	108.50	3	598	0.50%
2023/03/01	3	109.83	0	0.00	110.00	3	598	0.50%
2023/02/24	2.1	110.74	0	0.00	111.00	2.1	595	0.35%
2023/02/23	5	110.20	10	110.05	110.00	-5	594	-0.84%
2023/02/22	5	107.90	3	108.83	109.50	2	592	0.34%
2023/02/21	1	111.00	2	110.25	110.50	-1	590	-0.17%
2023/02/20	8	111.38	2	111.50	111.50	6	588	1.02%
2023/02/17	1	109.50	1	109.00	108.50	0	586	0.00%
2023/02/16	3	109.50	7	110.43	110.50	-4	588	-0.68%
2023/02/15	5	108.00	0	107.50	108.00	5	586	0.85%
2023/02/14	1	108.00	2	109.00	110.00	-1	580	-0.17%
2023/02/13	5.1	107.80	1	107.50	108.00	4.1	585	0.70%
2023/02/10	12	108.58	7.3	108.67	107.50	4.8	584	0.81%
2023/02/09	1	110.00	0	0.00	110.00	1	578	0.17%
2023/02/08	4.3	110.44	4.1	110.85	111.50	0.2	576	0.03%
2023/02/06	5	110.00	6.3	110.48	110.50	-1.3	560	-0.23%
2023/02/03	2	112.75	9.9	113.05	113.50	-7.9	553	-1.42%
2023/02/02	33.1	112.66	18	112.97	111.50	15.1	529	2.85%
2023/02/01	16	108.38	30.7	108.40	109.50	-14.7	464	-3.17%
2023/01/31	1	99.20	2	100.75	99.60	-1	424	-0.24%
2023/01/30	2	100.00	1	100.00	100.50	1	418	0.24%
2023/01/17	1	98.40	0	0.00	97.90	1	414	0.24%
2023/01/16	0	0.00	1	98.40	98.50	-1	415	-0.24%
2023/01/13	1	98.30	1	97.70	98.50	0	416	0.00%
2023/01/12	0	0.00	1	100.00	98.20	-1	416	-0.24%
2023/01/10	0	0.00	1	99.10	99.30	-1	416	-0.24%
2023/01/09	2	100.35	2	99.55	99.30	0	419	0.00%
2023/01/06	0	99.80	1	99.90	99.80	-1	419	-0.24%
2023/01/05	5	99.70	5	99.58	99.10	0	422	0.00%
2023/01/04	1	98.30	0	0.00	98.20	1	417	0.24%
2023/01/03	3	97.87	4	98.15	97.50	-1	416	-0.24%
2022/12/30	1	95.80	3	96.60	96.40	-2	413	-0.48%
2022/12/29	2	94.60	0.1	94.44	95.40	2	410	0.48%
2022/12/27	2	95.75	2	96.00	95.30	0	410	0.00%
2022/12/23	0	94.80	0	0.00	94.60	0	417	0.00%
2022/12/21	0.1	98.60	2	97.35	96.20	-2	429	-0.45%
2022/12/20	1	99.80	1	98.50	98.50	0	428	0.00%
2022/12/19	2	102.00	6.1	101.67	102.00	-4.1	425	-0.95%
2022/12/16	0	0.00	1	97.90	97.80	-1	411	-0.24%
2022/12/15	0	0.00	1	98.20	99.10	-1	412	-0.24%
2022/12/14	4	97.52	7	97.83	97.70	-3	411	-0.73%
2022/12/13	1	97.80	2	96.60	96.70	-1	409	-0.24%
2022/12/12	0	0.00	3.8	94.24	96.00	-3.8	407	-0.94%
2022/12/09	1	95.60	2	96.10	95.60	-1	406	-0.25%
2022/12/08	1	96.50	0.1	95.90	96.50	0.9	405	0.21%
2022/12/07	7	97.33	2.5	97.38	96.60	4.5	405	1.10%
2022/12/06	1	100.00	8	101.19	99.70	-7	396	-1.76%
2022/12/05	10.1	101.84	15.1	103.14	100.50	-5	388	-1.29%
2022/12/02	1	97.90	2	98.00	97.90	-1	371	-0.27%
2022/12/01	5	97.26	14.3	96.65	97.70	-9.3	370	-2.51%
2022/11/30	1	93.90	2	94.45	94.60	-1	362	-0.28%
2022/11/29	1	93.20	2	92.75	93.40	-1	365	-0.27%
2022/11/28	0	0.00	12	93.58	93.80	-12	372	-3.23%
2022/11/25	1	93.10	1	93.20	93.00	0	374	0.00%
2022/11/24	5	94.74	7	94.44	95.70	-2	375	-0.53%
2022/11/23	2	93.30	6	93.58	93.80	-4	364	-1.10%
2022/11/22	6	91.60	0	0.00	91.60	6	362	1.66%
2022/11/21	9	93.67	1	94.00	93.60	8	360	2.22%
2022/11/18	2	93.40	22	92.83	93.00	-20	359	-5.57%
2022/11/17	1	92.00	1.1	92.60	93.00	-0.1	356	-0.03%
2022/11/16	1	91.70	9.1	91.90	92.40	-8.1	355	-2.28%
2022/11/15	4	90.95	6	91.02	91.50	-2	353	-0.57%
2022/11/14	0	0.00	1.3	89.91	89.70	-1.3	354	-0.38%
2022/11/11	2	89.40	6.3	89.27	88.70	-4.3	356	-1.21%
2022/11/10	6	87.42	2	87.35	87.70	4	354	1.13%
2022/11/09	8	87.35	2.8	87.72	88.10	5.2	355	1.45%
2022/11/08	1	85.70	2.6	85.04	84.50	-1.6	358	-0.45%
2022/11/07	2	83.75	7	83.84	84.10	-5	365	-1.37%
2022/11/04	0	0.00	2	83.40	83.60	-2	367	-0.54%
2022/11/03	2	82.50	11	82.44	82.70	-9	374	-2.40%
2022/11/02	1	81.80	1	83.00	82.20	0	375	0.00%
2022/11/01	4	82.72	13.5	82.35	83.00	-9.5	373	-2.54%
2022/10/31	0	0.00	1.1	80.82	80.70	-1.1	375	-0.29%
2022/10/27	2	79.70	1	79.30	79.80	1	382	0.26%
2022/10/26	1	78.00	0	0.00	78.20	1	388	0.26%
2022/10/25	2	78.45	5	78.50	78.30	-3	398	-0.75%
2022/10/24	5	80.00	11	79.96	79.60	-6	400	-1.50%
2022/10/21	1	78.90	0	0.00	78.90	1	401	0.25%
2022/10/20	4	79.95	4	80.68	79.70	0	403	0.00%
2022/10/18	6	81.67	1.9	81.25	81.30	4.1	414	0.98%
2022/10/17	1	80.50	11	78.76	81.00	-10	419	-2.38%
2022/10/14	9	81.52	0	82.20	81.70	9	422	2.12%
2022/10/13	3.1	81.28	3	81.10	79.50	0.1	431	0.02%
2022/10/12	0	0.00	3	83.77	83.50	-3	432	-0.69%
2022/10/11	0	84.60	0	0.00	84.30	0	455	0.00%
2022/10/07	0	0.00	0.6	87.00	87.40	-0.6	476	-0.12%
2022/10/06	0	0.00	7	87.37	87.40	-7	486	-1.44%
2022/10/05	6	88.83	2.3	88.76	87.50	3.7	493	0.76%
2022/10/04	2	87.65	0	0.00	88.00	2	494	0.40%
2022/10/03	0	0.00	0.2	86.73	86.20	-0.2	496	-0.03%
2022/09/30	0.1	84.00	2	84.25	85.50	-2	502	-0.39%
2022/09/29	0	0.00	3.1	83.22	86.10	-3.1	507	-0.60%
2022/09/28	5	82.60	1	83.10	81.70	4	507	0.79%
2022/09/27	0	0.00	3	85.93	86.60	-3	506	-0.59%
2022/09/26	5	87.48	3	87.53	86.40	2	509	0.39%
2022/09/23	5.1	89.91	0	0.00	90.00	5.1	515	0.98%
2022/09/22	2	90.00	1	90.50	90.90	1	520	0.19%
2022/09/21	0	0.00	1	91.10	91.00	-1	523	-0.19%
2022/09/16	1	92.60	0	0.00	91.60	1	548	0.18%
2022/09/15	0	93.90	3	94.13	93.00	-3	553	-0.54%
2022/09/14	4	92.48	6	92.42	94.00	-2	560	-0.36%
2022/09/13	2	93.55	4	93.98	93.50	-2	563	-0.35%
2022/09/12	1	93.70	1	94.00	93.80	0	570	0.00%
2022/09/08	1	93.40	2	92.00	93.40	-1	578	-0.17%
2022/09/07	8.3	89.50	3	89.93	89.90	5.3	576	0.91%
2022/09/06	1	92.10	2	90.00	90.20	-1	576	-0.17%
2022/09/05	3	92.37	0	0.00	92.00	3	575	0.52%
2022/09/02	6	94.88	5.1	94.75	94.50	0.9	574	0.16%
2022/09/01	2	93.95	5	93.68	93.60	-3	570	-0.53%
2022/08/31	9	93.73	4	94.08	94.50	5	566	0.88%
2022/08/30	0	91.40	2	91.50	91.80	-2	559	-0.36%
2022/08/29	0	89.90	1	90.40	90.70	-1	561	-0.18%
2022/08/26	1	92.60	4	93.23	93.00	-3	559	-0.54%
2022/08/25	5	92.42	2	92.40	92.10	3	562	0.53%
2022/08/24	0	0.00	1	92.10	92.00	-1	573	-0.17%
2022/08/23	1	92.00	3	92.23	92.40	-2	574	-0.35%
2022/08/22	2.5	94.12	3	94.47	93.20	-0.5	573	-0.09%
2022/08/19	4.5	96.33	5	96.74	96.00	-0.5	570	-0.09%
2022/08/18	6	94.66	11	95.51	96.10	-5	563	-0.88%
2022/08/17	3.5	94.27	5	94.56	94.60	-1.5	558	-0.27%
2022/08/16	8.3	94.49	4	94.80	93.30	4.3	555	0.77%
2022/08/15	20.2	93.88	5.1	94.06	94.00	15.1	551	2.74%
2022/08/12	2.2	91.25	2	91.61	91.80	0.2	539	0.03%
2022/08/11	0.2	89.82	1.1	89.52	89.40	-0.9	531	-0.16%
2022/08/10	0.1	89.65	1	89.10	88.80	-0.9	529	-0.17%
2022/08/09	3	90.63	0.1	91.30	90.80	3	522	0.57%
2022/08/08	1	91.40	0	0.00	91.10	1	524	0.19%
2022/08/05	4	92.23	5	92.08	92.40	-1	527	-0.20%
2022/08/04	2	89.35	2	90.45	90.90	0	525	0.00%
2022/08/03	3	90.97	27	89.51	91.80	-24	523	-4.59%
2022/08/02	1	91.00	0	0.00	90.00	1	524	0.19%
2022/08/01	2	90.90	5.2	92.37	92.70	-3.2	523	-0.61%
2022/07/29	6	89.53	1.2	90.05	90.00	4.8	515	0.93%
2022/07/28	5.3	90.42	5	88.60	88.60	0.3	516	0.06%
2022/07/27	2	89.30	3	89.57	89.80	-1	520	-0.19%
2022/07/26	6	90.73	1	90.00	89.30	5	523	0.95%
2022/07/25	6	92.28	13	92.36	92.40	-7	520	-1.35%
2022/07/22	2.1	91.73	13	91.59	91.40	-10.9	516	-2.11%
2022/07/21	5	91.68	5.2	92.29	92.60	-0.2	524	-0.04%
2022/07/20	7.3	90.20	11	90.11	90.00	-3.8	525	-0.72%
2022/07/19	2	87.30	4	87.18	87.10	-2	533	-0.38%
2022/07/18	15	87.31	3	87.23	87.00	12	542	2.22%
2022/07/15	4.1	93.59	5	93.36	94.50	-1	522	-0.18%
2022/07/14	9	92.09	7.3	92.75	93.20	1.7	503	0.34%
2022/07/13	19	91.92	8	91.31	91.00	11	495	2.22%
2022/07/12	1	90.00	11	90.77	90.30	-10	492	-2.03%
2022/07/11	1.1	93.70	0.5	93.84	93.60	0.5	502	0.11%
2022/07/08	1	92.20	6.2	93.29	93.70	-5.2	502	-1.04%
2022/07/07	2.1	89.32	4.2	91.38	91.30	-2.1	496	-0.43%
2022/07/06	9	90.05	3	90.20	89.00	6	492	1.23%
2022/07/05	9.1	93.64	0	0.00	92.00	9.1	492	1.85%
2022/07/04	0.1	92.30	0	0.00	92.10	0.1	498	0.02%
2022/07/01	6.3	93.86	8	94.11	91.30	-1.7	503	-0.34%
2022/06/30	6.2	97.21	4	97.15	96.70	2.2	502	0.44%
2022/06/29	2.2	99.29	0.2	98.99	98.70	2	525	0.38%
2022/06/28	5	101.20	2	101.00	101.00	3	519	0.58%
2022/06/27	7	103.86	9.2	103.80	104.50	-2.2	516	-0.42%
2022/06/24	0	0.00	2	97.90	96.70	-2	502	-0.40%
2022/06/23	2	96.60	2.3	96.77	96.30	-0.2	500	-0.05%
2022/06/22	5.2	99.33	15.1	98.28	96.30	-9.9	495	-1.99%
2022/06/21	1	99.90	4.1	100.39	100.00	-3.1	489	-0.63%
2022/06/20	6.1	101.09	5	99.66	99.30	1.1	491	0.21%
2022/06/17	8	103.81	8	104.00	104.50	0	490	0.00%
2022/06/16	6.2	109.36	1	111.50	107.50	5.2	484	1.08%
2022/06/15	1	111.50	3	112.00	111.50	-2	483	-0.41%
2022/06/14	4	110.00	0	0.00	111.00	4	484	0.83%
2022/06/13	0.1	112.98	6	112.50	111.50	-5.9	484	-1.22%
2022/06/10	0	116.00	3	115.17	115.00	-3	491	-0.61%
2022/06/09	1	117.00	0	117.50	116.50	1	489	0.20%
2022/06/08	2	117.50	2	117.50	117.50	0	492	0.00%
2022/06/07	1	117.50	1.2	118.41	117.00	-0.2	496	-0.05%
2022/06/06	2	119.00	7	118.86	119.00	-5	498	-1.00%
2022/06/02	2	120.00	1	119.00	119.00	1	508	0.20%
2022/06/01	6.2	120.71	20.1	119.80	121.00	-13.9	513	-2.71%
2022/05/31	1	114.50	5	114.60	116.00	-4	510	-0.78%
2022/05/30	1	113.50	1	114.50	114.50	0	512	0.00%
2022/05/27	0.1	112.00	2	111.00	112.50	-1.9	514	-0.37%
2022/05/26	2	110.75	2	110.50	110.00	0	520	0.00%
2022/05/25	3	109.33	2	109.50	110.00	1	531	0.19%
2022/05/24	2	111.00	2	110.75	110.00	0	539	0.00%
2022/05/23	1	113.00	0	0.00	112.50	1	538	0.19%
2022/05/20	1	113.00	2	113.50	112.50	-1	542	-0.18%
2022/05/19	2	112.00	2.4	112.79	112.50	-0.4	542	-0.08%
2022/05/18	2	114.00	1	114.00	114.00	1	541	0.18%
2022/05/17	3	112.50	3.6	112.89	113.00	-0.6	548	-0.11%
2022/05/16	3	113.83	2.3	113.17	111.50	0.7	566	0.13%
2022/05/13	2	112.75	1	112.51	113.00	1	564	0.18%
2022/05/12	0	0.00	0.2	111.03	110.00	-0.2	564	-0.03%
2022/05/11	5	111.70	3.1	112.01	112.00	2	562	0.35%
2022/05/10	1	109.00	4	109.50	111.50	-3	565	-0.53%
2022/05/09	8.2	113.73	2	111.50	111.00	6.2	565	1.10%
2022/05/06	12	116.38	0	0.00	116.00	12	562	2.13%
2022/05/05	5.6	119.50	0	0.00	119.00	5.6	565	0.99%
2022/05/04	3	118.17	11.1	118.32	118.00	-8.1	567	-1.43%
2022/05/03	2	115.50	5	116.00	114.50	-3	565	-0.53%
2022/04/29	3.1	116.34	1	118.00	116.00	2.1	566	0.36%
2022/04/28	1	114.50	36.4	115.99	116.00	-35.4	569	-6.22%
2022/04/27	7.3	112.27	9.3	113.34	114.00	-2	571	-0.35%
2022/04/26	4	117.75	15	118.07	117.50	-11	566	-1.94%
2022/04/25	17.3	118.84	6	118.33	116.50	11.3	577	1.95%
2022/04/22	14	126.00	1	127.50	124.50	13	570	2.28%
2022/04/21	9.4	128.45	1	129.50	128.50	8.4	568	1.48%
2022/04/20	2	128.50	7	129.86	129.00	-5	574	-0.87%
2022/04/19	3.2	129.19	1	128.50	128.00	2.2	577	0.38%
2022/04/18	5	127.40	5	128.90	129.00	0	586	0.00%
2022/04/15	21.4	129.13	14	129.04	129.00	7.4	588	1.26%
2022/04/14	3.2	133.03	3	132.83	132.50	0.2	586	0.03%
2022/04/13	1	133.52	1	133.50	133.50	0	590	0.00%
2022/04/12	1	133.01	0	133.00	134.00	1	595	0.17%
2022/04/11	5	132.60	3.2	132.86	133.00	1.8	600	0.30%
2022/04/08	10.2	133.62	1.1	133.95	134.00	9.1	610	1.49%
2022/04/07	19	137.58	11	137.64	135.00	8	613	1.30%
2022/04/06	26.6	140.10	3.7	140.32	139.50	22.9	605	3.78%
2022/04/01	25.2	144.06	42	144.04	143.50	-16.8	605	-2.78%
2022/03/31	0	141.50	2	142.00	140.50	-2	578	-0.34%
2022/03/30	4	141.88	5.2	141.71	141.50	-1.2	579	-0.20%
2022/03/29	2.2	140.23	4	140.25	139.50	-1.9	581	-0.32%
2022/03/28	5	139.00	1	139.50	139.50	4	588	0.68%
2022/03/25	2	142.50	2	143.25	141.00	0	589	0.00%
2022/03/24	1	140.50	6	141.83	142.00	-5	589	-0.85%
2022/03/23	4.1	142.26	3	142.17	141.00	1.1	595	0.18%
2022/03/22	1	142.00	20	141.08	141.00	-19	598	-3.17%
2022/03/21	4	139.75	2	139.50	139.00	2	593	0.34%
2022/03/18	1	136.50	2	139.00	139.00	-1	602	-0.17%
2022/03/17	2	134.75	3	135.50	135.50	-1	600	-0.17%
2022/03/16	3	133.33	1.2	133.50	133.50	1.8	603	0.30%
2022/03/15	13	134.58	3.3	134.97	133.50	9.7	605	1.61%
2022/03/14	5.2	137.50	3	137.51	137.50	2.2	616	0.35%
2022/03/11	0	0.00	1.1	137.05	138.50	-1.1	622	-0.17%
2022/03/10	3	137.67	5	138.60	137.50	-2	624	-0.32%
2022/03/09	1	135.50	0.4	135.00	136.00	0.6	633	0.09%
2022/03/08	11.2	135.31	4	135.75	134.00	7.2	639	1.13%
2022/03/07	4	137.87	3	138.17	138.00	1	633	0.16%
2022/03/04	3.4	141.27	10.1	140.81	141.00	-6.6	629	-1.05%
2022/03/03	4.1	138.76	7.2	139.07	138.50	-3.1	631	-0.48%
2022/03/02	3.1	136.16	3	137.17	138.00	0.1	640	0.02%
2022/03/01	4	135.13	9	136.06	136.50	-5	638	-0.78%
2022/02/25	8	134.06	2	132.75	134.00	6	638	0.94%
2022/02/24	3.2	136.50	2	136.75	136.50	1.2	637	0.19%
2022/02/23	1	138.50	4	137.50	139.00	-3	646	-0.46%
2022/02/22	3	137.83	19	137.97	137.50	-16	670	-2.39%
2022/02/21	2	139.00	1	140.00	139.50	1	675	0.15%
2022/02/18	7	138.71	1	139.50	140.00	6	692	0.87%
2022/02/17	7	139.07	4	139.00	139.50	3	701	0.43%
2022/02/16	13.1	140.27	9	139.67	139.50	4.1	715	0.57%
2022/02/15	2	141.00	1	141.00	141.00	1	704	0.14%
2022/02/14	1.1	139.55	2	140.25	140.50	-0.9	718	-0.13%
2022/02/11	3	142.50	6	143.83	143.50	-3	746	-0.40%
2022/02/10	5	143.30	5	143.90	143.00	0	821	0.00%
2022/02/09	2	142.50	35	144.54	145.00	-33	828	-3.98%
2022/02/08	1	141.00	0.1	143.00	142.00	0.9	858	0.10%
2022/02/07	0	0.00	18	140.64	141.00	-18	882	-2.04%
2022/01/26	7.5	136.42	2	137.50	137.50	5.5	893	0.62%
2022/01/25	4.1	137.54	0	0.00	137.50	4.1	927	0.44%
2022/01/24	5	138.01	14	138.32	139.00	-9	952	-0.94%
2022/01/21	3.1	141.16	0	0.00	140.50	3.1	969	0.32%
2022/01/20	5	142.80	4	144.00	143.00	1	973	0.10%
2022/01/19	0.1	144.50	2.1	143.31	144.50	-2	984	-0.20%
2022/01/18	6	143.50	11	142.68	143.50	-5	1,003	-0.50%
2022/01/17	6.5	138.19	5	138.10	138.50	1.5	1,013	0.15%
2022/01/14	5.7	139.31	3	139.33	139.50	2.7	1,032	0.26%
2022/01/13	11.6	141.02	9.8	141.30	141.00	1.8	1,032	0.17%
2022/01/12	5	142.40	1	142.50	142.00	4	1,029	0.39%
2022/01/11	20.4	143.60	2	142.75	143.00	18.4	1,033	1.78%
2022/01/10	11.6	144.52	5	145.10	145.00	6.6	1,024	0.64%
2022/01/07	11.1	146.23	5	146.20	146.00	6.1	1,030	0.59%
2022/01/06	9	148.17	9	148.44	148.00	0	1,021	0.00%
2022/01/05	5	149.50	4.1	149.40	149.00	1	1,024	0.09%
2022/01/04	11	151.27	9	152.33	150.50	2	1,027	0.19%
2022/01/03	4.2	153.05	6.2	154.06	153.00	-2	1,028	-0.19%
2021/12/30	1	152.00	7.1	152.50	152.00	-6.1	1,020	-0.59%
2021/12/29	8	150.38	3	150.15	150.50	5	1,017	0.49%
2021/12/28	2.1	148.60	6.1	150.50	150.00	-4	1,028	-0.38%
2021/12/27	3.2	147.88	0	0.00	148.00	3.2	1,048	0.31%
2021/12/24	3	148.83	1	149.00	149.00	2	1,067	0.19%
2021/12/23	12	148.17	0.1	148.00	148.00	11.9	1,071	1.11%
2021/12/22	2.1	148.31	10	149.90	148.50	-7.9	1,083	-0.73%
2021/12/21	5	147.50	1.1	148.00	148.00	3.9	1,089	0.36%
2021/12/20	2	147.25	2.5	146.60	147.50	-0.5	1,093	-0.05%
2021/12/17	11.5	146.92	0	0.00	146.00	11.5	1,104	1.04%
2021/12/16	3.3	149.83	17.4	149.44	149.50	-14.1	1,101	-1.28%
2021/12/15	3	145.50	4.1	146.11	146.00	-1.1	1,096	-0.10%
2021/12/14	12.7	146.17	2.6	145.81	145.50	10.1	1,102	0.92%
2021/12/13	8.2	148.80	54	148.46	148.00	-45.8	1,097	-4.17%
2021/12/10	8	148.94	0	0.00	149.00	8	1,109	0.72%
2021/12/09	48	150.40	1.5	150.83	149.50	46.5	1,106	4.20%
2021/12/08	17	149.79	8	149.69	150.50	9	1,103	0.82%
2021/12/07	13.3	152.56	12	152.96	152.00	1.3	1,089	0.12%
2021/12/06	14.3	154.30	0	0.00	154.00	14.3	1,096	1.30%
2021/12/03	4.1	155.63	18.8	155.40	155.00	-14.7	1,110	-1.32%
2021/12/02	8	153.31	1.3	154.65	152.00	6.7	1,117	0.60%
2021/12/01	10	152.35	3	152.33	153.50	7	1,125	0.62%
2021/11/30	7	152.50	1	153.50	153.50	6	1,131	0.53%
2021/11/29	3.4	149.44	24.5	148.24	152.00	-21.1	1,160	-1.82%
2021/11/26	7.1	152.14	18.2	153.23	151.50	-11.1	1,175	-0.94%
2021/11/25	2	156.00	2.1	155.76	156.00	-0.1	1,186	-0.01%
2021/11/24	3.2	156.28	3	155.17	155.50	0.2	1,269	0.02%
2021/11/23	7.4	156.51	4.2	155.93	155.50	3.3	1,280	0.25%
2021/11/22	15.6	158.83	9.9	159.34	159.50	5.7	1,292	0.44%
2021/11/19	9.1	157.99	16.3	157.31	156.50	-7.2	1,315	-0.54%
2021/11/18	22.1	153.89	6	153.92	153.50	16.1	1,313	1.22%
2021/11/17	6.1	153.98	40.2	154.37	155.00	-34.1	1,341	-2.54%
2021/11/16	9.4	152.11	3.4	152.50	152.00	6	1,382	0.43%
2021/11/15	3.4	151.53	6.3	152.43	153.50	-3	1,419	-0.21%
2021/11/12	0	0.00	5.1	148.71	149.00	-5.1	1,433	-0.36%
2021/11/11	4.2	147.58	7.1	148.77	148.50	-2.9	1,460	-0.20%
2021/11/10	24.2	147.89	15	147.67	148.00	9.2	1,487	0.62%
2021/11/09	59.3	149.49	24.5	150.03	150.50	34.9	1,504	2.32%
2021/11/08	22.1	160.66	4.1	161.00	160.50	18	1,491	1.21%
2021/11/05	38	162.03	16.1	160.50	160.50	21.9	1,668	1.31%
2021/11/04	13.1	160.01	56.2	160.83	161.50	-43.1	1,679	-2.57%
2021/11/03	2	157.00	8.2	158.20	158.00	-6.2	1,733	-0.36%
2021/11/02	49.8	158.39	4	156.13	154.50	45.8	1,782	2.57%
2021/11/01	1.9	160.58	15.9	161.65	161.50	-14	1,803	-0.78%
2021/10/29	13.1	158.39	19.4	159.85	157.50	-6.3	1,909	-0.33%
2021/10/28	5	157.30	2	158.00	158.00	3	1,919	0.16%
2021/10/27	9.1	157.48	7	157.21	158.50	2.1	1,968	0.10%
2021/10/26	11.4	156.15	29.2	156.82	155.00	-17.8	2,022	-0.88%
2021/10/25	24.4	154.93	2	154.00	154.00	22.4	2,071	1.08%
2021/10/22	19	155.39	18.5	152.94	156.50	0.5	2,209	0.02%
2021/10/21	5	150.00	4.5	151.81	149.50	0.5	2,374	0.02%
2021/10/20	3	150.50	5	150.20	151.00	-2	2,652	-0.08%
2021/10/19	1	150.00	1	150.00	150.00	0	2,739	0.00%
2021/10/18	7	146.36	2	147.00	146.50	5	2,898	0.17%
2021/10/15	0	0.00	10.2	146.96	146.50	-10.2	2,979	-0.34%
2021/10/14	3.2	143.71	2	143.50	142.00	1.2	3,038	0.04%
2021/10/13	5.1	143.40	2.4	143.21	143.00	2.7	3,070	0.09%
2021/10/12	7	145.36	20	144.88	145.00	-13	3,113	-0.42%
2021/10/08	9	148.89	7	149.00	148.50	2	3,263	0.06%
2021/10/07	2	148.25	4	149.00	150.00	-2	3,458	-0.06%
2021/10/06	4.4	145.77	1	146.50	146.50	3.4	3,757	0.09%
2021/10/05	2.1	146.55	6	144.42	148.00	-3.9	3,805	-0.10%
2021/10/04	9.4	146.67	19.3	145.71	144.00	-9.9	3,842	-0.26%
2021/10/01	27.1	151.07	23	150.02	150.00	4.1	3,909	0.11%
2021/09/30	2	153.00	3	154.33	155.00	-1	3,996	-0.03%
2021/09/29	18.3	153.86	15.1	153.60	153.50	3.2	4,086	0.08%
2021/09/28	15	160.17	9	160.33	158.00	6	4,254	0.14%
2021/09/27	3	160.33	3.3	160.26	161.00	-0.3	4,318	-0.01%
2021/09/24	4	160.25	5.9	160.44	160.50	-1.9	4,411	-0.04%
2021/09/23	7.1	156.21	5	156.40	157.00	2.1	4,435	0.05%
2021/09/22	6	154.25	1	155.00	154.00	5	4,459	0.11%
2021/09/17	2	157.50	22	157.61	157.50	-20	4,503	-0.44%
2021/09/16	0	0.00	2.1	154.48	153.50	-2.1	4,506	-0.05%
2021/09/15	7.2	153.80	1	154.00	152.50	6.2	4,518	0.14%
2021/09/14	4.1	157.13	1.6	157.19	156.50	2.5	4,533	0.06%
2021/09/13	1.1	158.59	1	157.00	157.00	0.1	4,549	0.00%
2021/09/10	2.2	156.86	2	158.25	158.00	0.2	4,568	0.00%
2021/09/09	2	155.75	5.5	156.83	158.00	-3.5	4,600	-0.08%
2021/09/08	12.3	155.17	12.5	154.86	153.50	-0.2	4,634	0.00%
2021/09/07	6.1	156.75	7	156.64	156.50	-0.9	4,637	-0.02%
2021/09/06	12.2	161.99	11	160.55	159.50	1.2	4,643	0.03%
2021/09/03	3	164.00	7	163.93	164.00	-4	4,717	-0.08%
2021/09/02	16.3	166.41	19.2	166.13	163.50	-2.9	4,742	-0.06%
2021/09/01	13.6	164.54	8	164.38	165.50	5.6	4,761	0.12%
2021/08/31	20.4	160.36	4	160.38	161.50	16.4	4,756	0.35%
2021/08/30	34.8	164.39	27.4	165.76	162.50	7.4	4,839	0.15%
2021/08/27	2	161.00	4.1	159.26	159.50	-2.1	4,791	-0.04%
2021/08/26	18.3	159.76	4	159.38	158.50	14.3	4,791	0.30%
2021/08/25	8.1	160.11	26	160.33	162.00	-17.9	4,789	-0.37%
2021/08/24	17	155.19	3.4	156.47	155.00	13.6	4,776	0.28%
2021/08/23	42.1	155.90	56.2	156.87	157.00	-14.1	4,773	-0.29%
2021/08/20	21.3	152.87	8.4	152.62	150.00	12.9	4,761	0.27%
2021/08/19	19	158.34	6	156.08	153.00	13	4,725	0.28%
2021/08/18	14.3	159.39	8	158.56	162.00	6.3	4,698	0.13%
2021/08/17	69.8	160.33	60	159.09	157.50	9.8	4,704	0.21%
2021/08/16	26.5	160.03	17	160.12	161.50	9.5	4,685	0.20%
2021/08/13	28.9	162.13	15	162.07	160.50	13.9	4,662	0.30%
2021/08/12	51.2	163.10	42.2	163.39	163.50	9	4,634	0.19%
2021/08/11	96.3	168.27	157	170.00	166.00	-60.7	4,601	-1.32%	大賣/
2021/08/10	18.6	182.04	6	182.50	181.50	12.6	4,460	0.28%
2021/08/09	44.2	182.67	35.5	182.67	181.00	8.8	4,497	0.19%
2021/08/06	55.4	188.44	15	187.53	187.50	40.4	4,465	0.91%
2021/08/05	15.8	190.43	9	189.83	192.50	6.8	4,457	0.15%
2021/08/04	97.2	191.60	286.1	194.52	190.00	-188.9	4,490	-4.21%	大賣/鉅額交易
2021/08/03	53.2	196.67	12	196.83	196.50	41.2	4,435	0.93%
2021/08/02	21.1	194.85	10	194.86	197.00	11.1	4,441	0.25%
2021/07/30	68.5	195.78	4	195.38	194.50	64.5	4,416	1.46%
2021/07/29	52.2	200.38	134.8	201.58	202.50	-82.6	4,376	-1.89%	大賣/
2021/07/28	130.8	197.50	129.3	196.88	197.50	1.5	4,335	0.03%	大買/大賣/
2021/07/27	213.1	213.45	67.6	213.69	209.00	145.6	4,246	3.43%	大買/鉅額交易
2021/07/26	185.1	209.64	272	211.44	215.50	-86.9	4,134	-2.10%	大買/大賣/
2021/07/23	34.7	203.47	26.2	202.18	199.50	8.5	3,922	0.22%
2021/07/22	214.6	204.79	114.3	203.79	205.50	100.2	3,932	2.55%	大買/大賣/
2021/07/21	55.6	196.01	131.1	197.40	193.50	-75.6	3,849	-1.96%	大賣/
2021/07/20	8.2	194.07	97.7	194.65	194.00	-89.6	3,806	-2.35%
2021/07/19	185.3	193.57	35	193.56	193.50	150.3	3,792	3.96%	大買/鉅額交易
2021/07/16	23.5	194.69	14.2	194.74	195.00	9.3	3,819	0.24%
2021/07/15	64.3	195.71	158.1	195.35	196.50	-93.8	3,807	-2.46%	大賣/
2021/07/14	204.2	211.49	103.6	212.10	208.50	100.6	3,696	2.72%	大買/大賣/
2021/07/13	268.4	215.14	302.7	213.88	212.50	-34.4	3,530	-0.97%	大買/大賣/
2021/07/12	13.3	204.02	13.9	203.75	205.00	-0.6	3,272	-0.02%
2021/07/09	8.4	200.73	15.6	200.88	200.50	-7.2	3,256	-0.22%
2021/07/08	161.3	205.87	170.4	206.76	202.00	-9.2	3,291	-0.28%	大買/大賣/
2021/07/07	20.9	203.18	20.3	202.90	200.50	0.6	3,279	0.02%
2021/07/06	87.4	209.16	164.2	209.33	207.00	-76.8	3,331	-2.31%	大賣/
2021/07/05	154.7	207.28	115.4	207.93	209.50	39.2	3,431	1.14%	大買/大賣/
2021/07/02	44.8	199.62	43.3	200.03	200.50	1.5	3,435	0.04%
2021/07/01	45.4	198.35	75.2	199.23	201.50	-29.8	3,445	-0.87%
2021/06/30	6	195.75	16	196.19	196.50	-10	3,485	-0.29%
2021/06/29	26.1	193.71	18.2	194.15	194.00	7.9	3,554	0.22%
2021/06/28	20.2	196.30	31.1	196.39	195.00	-10.8	3,885	-0.28%
2021/06/25	15	193.23	8.6	193.29	192.50	6.4	3,921	0.16%
2021/06/24	10	193.00	2.4	192.59	192.50	7.6	4,110	0.18%
2021/06/23	16.4	193.13	11.5	193.26	194.50	4.9	4,173	0.12%
2021/06/22	15.2	191.72	5	191.30	191.00	10.2	4,155	0.25%
2021/06/21	5	191.99	12.9	191.48	191.50	-7.9	4,143	-0.19%
2021/06/18	8.2	196.43	23	195.87	195.00	-14.9	4,129	-0.36%
2021/06/17	22	196.23	18.7	195.99	197.50	3.3	4,103	0.08%
2021/06/16	10	193.50	10.1	194.23	192.00	-0.1	4,070	0.00%
2021/06/15	7.4	194.47	15	194.11	195.00	-7.6	4,060	-0.19%
2021/06/11	57.3	197.41	49.6	197.16	194.00	7.7	4,060	0.19%
2021/06/10	14.8	195.67	20.4	195.77	195.50	-5.6	4,016	-0.14%
2021/06/09	53.5	194.10	34.4	193.07	193.00	19.1	3,989	0.48%
2021/06/08	8.3	190.92	6.1	190.43	191.00	2.2	3,949	0.06%
2021/06/07	55.9	192.71	59.2	192.67	190.50	-3.2	3,946	-0.08%
2021/06/04	61.3	187.81	19	188.32	188.50	42.3	3,849	1.10%
2021/06/03	4.1	186.39	2	187.25	187.00	2.1	3,849	0.05%
2021/06/02	16.2	185.38	2	184.75	184.50	14.2	3,848	0.37%
2021/06/01	9.3	187.39	11	187.64	187.00	-1.7	3,837	-0.04%
2021/05/31	8.1	184.13	5.5	183.89	184.00	2.6	3,829	0.07%
2021/05/28	7.1	183.79	48.2	183.83	183.00	-41.1	3,836	-1.07%
2021/05/27	4	179.12	64	178.27	182.00	-60	3,834	-1.56%
2021/05/26	6	179.50	9.4	179.97	180.00	-3.3	3,833	-0.09%
2021/05/25	8.2	177.68	201.7	177.93	179.00	-193.5	3,830	-5.05%	大賣/鉅額交易
2021/05/24	21.1	172.76	26	174.85	175.00	-4.9	3,817	-0.13%
2021/05/21	64	172.91	9	172.33	173.00	55	3,816	1.44%
2021/05/20	38	170.22	8.5	171.62	171.00	29.5	3,837	0.77%
2021/05/19	66.2	169.99	12.2	169.94	170.50	54	3,846	1.40%
2021/05/18	21.6	168.00	38.3	169.12	172.00	-16.7	3,853	-0.43%
2021/05/17	85.1	165.98	12.1	161.01	159.00	73	3,877	1.88%
2021/05/14	12.5	175.24	26.7	176.84	173.00	-14.1	3,897	-0.36%
2021/05/13	25.2	173.26	32.1	174.93	175.50	-6.9	3,886	-0.18%
2021/05/12	55.9	171.69	62.2	171.14	171.00	-6.4	3,866	-0.16%
2021/05/11	105.9	176.86	78.1	175.84	175.00	27.8	3,794	0.73%	大買/
2021/05/10	13.3	185.95	11	188.00	184.50	2.3	3,752	0.06%
2021/05/07	19.4	187.19	86.3	188.93	190.00	-66.9	3,760	-1.78%
2021/05/06	177.4	182.23	24.9	182.08	183.00	152.5	3,782	4.03%	大買/鉅額交易
2021/05/05	30.1	184.20	12	184.00	181.00	18.1	3,847	0.47%
2021/05/04	122.3	185.07	61.4	185.20	185.50	60.9	3,883	1.57%	大買/
2021/05/03	74.7	190.34	7.1	188.82	187.50	67.6	3,847	1.76%
2021/04/29	26.4	199.19	11	197.59	196.50	15.4	3,820	0.40%
2021/04/28	51.6	202.90	172.7	202.71	203.50	-121.1	3,785	-3.20%	大賣/鉅額交易
2021/04/27	38.1	199.82	84.3	199.63	200.50	-46.2	3,749	-1.23%
2021/04/26	57	196.99	13	196.31	197.50	44	3,724	1.18%
2021/04/23	127.2	195.47	27.1	195.25	196.00	100.1	3,751	2.67%	大買/
2021/04/22	30.1	191.78	31.5	191.64	189.00	-1.4	4,020	-0.03%
2021/04/21	85.5	197.34	14	197.79	196.50	71.5	4,101	1.74%
2021/04/20	15	197.13	15.4	198.08	197.50	-0.4	4,091	-0.01%
2021/04/19	5.2	196.71	105.3	197.69	197.00	-100.1	4,102	-2.44%	大賣/
2021/04/16	18.6	194.87	31.1	195.45	196.00	-12.5	4,119	-0.30%
2021/04/15	67.4	190.81	28.3	191.28	193.00	39.1	4,100	0.95%
2021/04/14	40.6	187.39	87.5	187.19	189.50	-46.9	4,104	-1.14%
2021/04/13	65.3	195.03	202.4	193.05	190.50	-137.1	4,085	-3.36%	大賣/鉅額交易
2021/04/12	183.5	201.85	121	201.77	197.00	62.5	4,058	1.54%	大買/大賣/
2021/04/09	296.8	207.61	94.4	207.19	203.00	202.4	3,959	5.11%	大買/鉅額交易
2021/04/08	85.2	207.97	136.8	208.39	206.50	-51.6	3,835	-1.35%	大賣/
2021/04/07	47.7	201.53	149.1	202.77	203.00	-101.4	3,670	-2.76%	大賣/鉅額交易
2021/04/06	54.9	203.09	95.6	204.06	198.00	-40.7	3,618	-1.13%
2021/04/01	60.1	203.58	77.4	203.30	203.00	-17.2	3,501	-0.49%
2021/03/31	274.9	204.52	171.3	203.30	204.50	103.6	3,413	3.04%	大買/大賣/鉅額交易
2021/03/30	48.3	195.80	81.5	195.54	194.50	-33.3	3,070	-1.08%
2021/03/29	149.5	194.15	239.9	195.07	193.00	-90.5	3,008	-3.01%	大買/大賣/
2021/03/26	35.6	186.36	79.2	187.05	189.50	-43.6	2,844	-1.53%
2021/03/25	2.2	178.26	11.4	180.87	181.50	-9.2	2,814	-0.33%
2021/03/24	15.1	178.00	12.5	179.32	178.00	2.6	2,834	0.09%
2021/03/23	37.2	179.77	8	180.00	179.00	29.2	2,869	1.02%
2021/03/22	13.1	178.86	2	179.00	180.00	11.1	2,893	0.38%
2021/03/19	68.4	180.04	4.5	179.78	179.00	63.9	2,933	2.18%
2021/03/18	23	182.33	6.5	182.39	182.00	16.5	2,944	0.56%
2021/03/17	111.2	183.63	7.1	182.89	182.50	104.1	2,997	3.47%	大買/鉅額交易
2021/03/16	30.5	183.93	30.2	184.14	184.50	0.3	3,079	0.01%
2021/03/15	7.2	179.95	7	179.86	179.50	0.2	3,132	0.01%
2021/03/12	3.2	180.00	16.1	179.94	179.00	-12.9	3,175	-0.41%
2021/03/11	5.8	178.42	12.2	177.60	178.50	-6.4	3,235	-0.20%
2021/03/10	2.2	174.95	6	174.92	174.00	-3.8	3,290	-0.12%
2021/03/09	24	173.94	73.5	173.56	173.50	-49.4	3,637	-1.36%
2021/03/08	6.8	179.66	5	179.60	178.50	1.8	3,731	0.05%
2021/03/05	7	178.22	7.5	178.07	178.00	-0.5	3,776	-0.01%
2021/03/04	7	178.57	4.5	179.00	178.00	2.5	3,858	0.06%
2021/03/03	19.2	179.61	18	179.61	180.00	1.2	3,917	0.03%
2021/03/02	15.1	182.50	8.2	181.93	180.50	6.9	4,035	0.17%
2021/02/26	8	181.19	15.1	181.33	183.00	-7.1	4,054	-0.17%
2021/02/25	10	182.05	17.7	182.08	181.50	-7.7	4,078	-0.19%
2021/02/24	11.7	182.95	6.2	182.53	181.50	5.5	4,120	0.13%
2021/02/23	15	184.10	5	184.20	184.00	10	4,156	0.24%
2021/02/22	9.4	184.87	15	184.50	186.00	-5.6	4,219	-0.13%
2021/02/19	13.6	182.16	30.3	181.57	183.00	-16.7	4,377	-0.38%
2021/02/18	15.6	183.67	25	183.08	183.50	-9.4	4,412	-0.21%
2021/02/17	27.4	181.79	11	182.41	181.00	16.4	4,540	0.36%
2021/02/05	85.3	185.55	103	185.63	183.00	-17.7	4,559	-0.39%	大賣/
2021/02/04	34.1	192.02	49.5	191.28	191.00	-15.5	4,558	-0.34%
2021/02/03	24.2	188.50	15	189.80	192.50	9.1	4,673	0.20%
2021/02/02	5.3	188.19	27	187.98	187.50	-21.7	4,894	-0.44%
2021/02/01	18.2	183.99	12	183.33	185.00	6.2	5,281	0.12%
2021/01/29	8	189.94	16.2	190.10	186.50	-8.2	5,550	-0.15%
2021/01/28	32	192.58	13	190.92	190.50	19	5,547	0.34%
2021/01/27	28.3	195.24	32.7	195.56	195.50	-4.4	5,554	-0.08%
2021/01/26	17	192.88	33	193.39	191.50	-16	5,478	-0.29%
2021/01/25	9	190.89	15.1	191.39	191.50	-6.1	5,431	-0.11%
2021/01/22	25	190.38	49.4	190.26	191.50	-24.4	5,414	-0.45%
2021/01/21	27.1	188.18	41	187.95	186.50	-13.9	5,382	-0.26%
2021/01/20	44.5	189.85	23	192.56	188.50	21.5	5,348	0.40%
2021/01/19	30	196.95	11	197.27	195.50	19	5,296	0.36%
2021/01/18	12.4	194.34	17	195.29	196.50	-4.6	5,247	-0.09%
2021/01/15	274.1	201.83	111.5	202.14	193.50	162.6	5,192	3.13%	大買/大賣/鉅額交易
2021/01/14	83.6	196.52	103.2	198.36	200.50	-19.6	4,878	-0.40%	大賣/
2021/01/13	17.2	190.93	18.2	191.29	192.50	-1	4,755	-0.02%
2021/01/12	21	191.10	6.2	192.94	188.50	14.9	4,737	0.31%
2021/01/11	6.1	192.27	22.2	192.78	193.50	-16.1	4,711	-0.34%
2021/01/08	25.3	189.00	7	188.86	188.00	18.3	4,687	0.39%
2021/01/07	10.7	188.50	13	189.31	189.00	-2.4	4,682	-0.05%
2021/01/06	17.4	192.09	7	191.43	189.00	10.4	4,662	0.22%
2021/01/05	28.6	196.32	26	196.06	195.50	2.6	4,630	0.06%
2021/01/04	29.2	195.72	55	194.12	196.50	-25.8	4,603	-0.56%
2020/12/31	35.4	192.31	29.3	191.33	192.00	6.2	4,568	0.13%
2020/12/30	2	188.50	4.5	188.39	188.00	-2.5	4,524	-0.06%
2020/12/29	1	187.00	5.2	188.29	187.00	-4.2	4,544	-0.09%
2020/12/28	7	188.79	28	189.16	188.50	-21	4,589	-0.46%
2020/12/25	13	189.42	11.1	189.11	189.50	1.9	4,597	0.04%
2020/12/24	18	188.94	11	190.18	188.00	7	4,609	0.15%
2020/12/23	6	187.75	8	187.50	190.00	-2	4,613	-0.04%
2020/12/22	23.1	187.92	21.3	188.09	185.50	1.8	4,670	0.04%
2020/12/21	27.4	184.35	24.2	184.33	185.50	3.2	4,670	0.07%
2020/12/18	21.3	189.35	18.7	190.58	188.50	2.6	4,658	0.06%
2020/12/17	64.2	190.25	40.5	190.69	191.00	23.7	4,672	0.51%
2020/12/16	6.3	193.14	10.6	193.31	192.00	-4.3	4,675	-0.09%
2020/12/15	35.2	194.46	38.1	193.07	191.50	-3	4,676	-0.06%
2020/12/14	26	199.08	6.5	200.15	198.00	19.5	4,654	0.42%
2020/12/11	60.9	197.24	33	198.11	197.50	27.9	4,687	0.59%
2020/12/10	61.1	204.52	39.6	202.83	200.50	21.5	4,673	0.46%
2020/12/09	36.6	203.18	29.1	204.10	206.00	7.5	4,644	0.16%
2020/12/08	10	198.60	17	199.62	199.00	-7	4,599	-0.15%
2020/12/07	37.1	198.47	24.1	199.33	197.50	13	4,645	0.28%
2020/12/04	28	202.36	148.1	201.85	200.00	-120.1	4,630	-2.59%	大賣/鉅額交易
2020/12/03	239.6	209.97	229.4	209.30	202.50	10.2	4,654	0.22%	大買/大賣/
2020/12/02	135.3	201.51	95.2	202.48	206.00	40.1	4,502	0.89%	大買/
2020/12/01	12	197.29	9	198.17	197.00	3	4,396	0.07%
2020/11/30	82	200.79	39	200.77	197.50	43	4,370	0.98%
2020/11/27	20.1	200.84	30.5	200.61	203.00	-10.4	4,311	-0.24%
2020/11/26	51.5	201.03	56	200.61	197.50	-4.5	4,256	-0.11%
2020/11/25	13	195.31	8.2	195.85	196.00	4.8	4,144	0.12%
2020/11/24	18	199.19	20	199.03	196.00	-2	4,132	-0.05%
2020/11/23	16.1	198.14	18	198.56	199.50	-1.9	4,147	-0.04%
2020/11/20	19.3	195.40	11	195.68	197.00	8.3	4,203	0.20%
2020/11/19	39.4	195.63	27	196.19	194.00	12.4	4,203	0.29%
2020/11/18	131	204.55	99.1	203.40	198.50	31.9	4,179	0.76%	大買/
2020/11/17	37	200.38	19.7	200.03	199.50	17.3	4,057	0.43%
2020/11/16	60.1	203.07	61.9	203.28	202.50	-1.8	4,147	-0.04%
2020/11/13	26.1	195.01	224.1	194.36	197.00	-198	4,055	-4.88%	大賣/鉅額交易
2020/11/12	37.1	199.70	57.2	199.75	198.50	-20.1	4,031	-0.50%
2020/11/11	42.1	199.45	51.2	199.26	199.50	-9.1	3,999	-0.23%
2020/11/10	100.2	200.12	138.1	198.93	196.50	-37.9	3,938	-0.96%	大賣/
2020/11/09	203.2	199.83	185.8	200.26	207.00	17.4	3,756	0.46%	大買/大賣/
2020/11/06	136.4	189.26	226	188.51	190.00	-89.7	3,415	-2.62%	大買/大賣/
2020/11/05	216	180.61	16	180.44	179.50	200	3,234	6.18%	大買/鉅額交易
2020/11/04	22.1	178.54	40.1	178.14	182.00	-18	3,318	-0.54%
2020/11/03	3.1	171.74	13	172.46	173.50	-9.9	3,337	-0.30%
2020/11/02	25	168.26	32	167.80	168.50	-7	3,431	-0.20%
2020/10/30	3	170.83	4	172.25	170.00	-1	3,534	-0.03%
2020/10/29	17	172.09	28	169.73	174.50	-11	3,618	-0.30%
2020/10/28	39	171.69	7	171.29	171.50	32	3,667	0.87%
2020/10/27	7	172.14	6	171.92	172.50	1	3,743	0.03%
2020/10/26	5	175.10	9	174.17	174.00	-4	3,833	-0.10%
2020/10/23	2	176.25	5.2	175.55	177.00	-3.2	3,988	-0.08%
2020/10/22	5	175.10	0	0.00	175.00	5	4,137	0.12%
2020/10/21	6.1	177.76	8	177.38	177.50	-1.9	4,250	-0.05%
2020/10/20	2	175.00	16	175.09	175.00	-14	4,385	-0.32%
2020/10/19	14	176.11	21	176.79	176.00	-7	4,474	-0.16%
2020/10/16	13	176.12	13	176.77	175.50	0	4,547	0.00%
2020/10/15	10	179.40	9	179.72	179.00	1	4,687	0.02%
2020/10/14	11.2	182.00	4	181.50	181.00	7.2	4,771	0.15%
2020/10/13	25.1	181.19	27	181.72	183.50	-1.9	4,859	-0.04%
2020/10/12	8.1	180.96	19	182.18	183.00	-10.9	4,940	-0.22%
2020/10/08	15.2	182.38	19.3	181.65	181.00	-4.1	5,042	-0.08%
2020/10/07	31	184.11	38	183.51	183.00	-7	5,215	-0.13%
2020/10/06	25	183.90	34	183.10	184.00	-9	5,460	-0.16%
2020/10/05	77	182.23	32.3	182.31	182.50	44.7	5,846	0.76%
2020/09/30	15	175.27	6	176.92	178.00	9	6,292	0.14%
2020/09/29	6	174.42	7	173.64	174.00	-1	6,603	-0.02%
2020/09/28	24	171.98	10.2	172.03	173.00	13.9	7,163	0.19%
2020/09/25	17.1	167.37	40	167.59	168.50	-22.9	7,507	-0.31%
2020/09/24	15	172.63	16	172.88	171.50	-1	7,579	-0.01%
2020/09/23	19.1	176.61	12	176.46	176.00	7.1	7,699	0.09%
2020/09/22	16	176.41	20.6	176.68	175.50	-4.6	7,759	-0.06%
2020/09/21	27	182.89	30	183.12	181.00	-3	7,953	-0.04%
2020/09/18	145	182.22	12.1	181.59	181.00	132.9	7,951	1.67%	大買/鉅額交易
2020/09/17	18	181.42	7	180.64	181.00	11	7,955	0.14%
2020/09/16	27.1	182.44	26	182.56	181.50	1.1	7,981	0.01%
2020/09/15	21	182.81	15	182.03	182.00	6	8,017	0.07%
2020/09/14	48	181.81	35	181.00	183.50	13	8,004	0.16%
2020/09/11	23.1	176.49	17	176.12	178.50	6.1	7,961	0.08%
2020/09/10	50	180.00	36	179.93	176.00	14	7,941	0.18%
2020/09/09	35	176.41	36	175.93	179.00	-1	7,880	-0.01%
2020/09/08	55	177.36	37	178.45	175.00	18	7,905	0.23%
2020/09/07	94.6	180.26	96	180.23	177.50	-1.4	7,867	-0.02%
2020/09/04	17	171.88	14	172.14	172.50	3	7,730	0.04%
2020/09/03	24	176.44	21	176.88	175.00	3	7,755	0.04%
2020/09/02	19.1	175.61	35	175.39	176.00	-15.9	7,863	-0.20%
2020/09/01	16	173.91	7	173.36	174.50	9	7,890	0.11%
2020/08/31	10	175.05	4	173.38	172.50	6	7,949	0.08%
2020/08/28	4.1	174.06	19	174.18	175.50	-14.9	7,972	-0.19%
2020/08/27	24	174.23	28	176.38	173.50	-4	8,040	-0.05%
2020/08/26	55	179.18	34.1	179.79	178.00	21	8,069	0.26%
2020/08/25	28.2	174.00	22	172.98	175.50	6.2	8,035	0.08%
2020/08/24	25.1	170.97	9	172.83	171.00	16.1	8,030	0.20%
2020/08/21	143.1	169.86	41	168.94	170.50	102.1	8,172	1.25%	大買/鉅額交易
2020/08/20	66.1	167.14	56	167.65	164.50	10.1	8,358	0.12%
2020/08/19	40	180.09	76	179.27	177.50	-36	8,239	-0.44%
2020/08/18	51.3	184.39	38.1	185.04	182.00	13.2	8,213	0.16%
2020/08/17	43	189.94	13	189.04	187.50	30	8,219	0.37%
2020/08/14	20.1	184.46	20	185.78	190.00	0.1	8,224	0.00%
2020/08/13	32.3	187.10	12	186.67	185.00	20.3	8,176	0.25%
2020/08/12	111	189.18	19	188.39	191.00	92	8,153	1.13%	大買/
2020/08/11	56.1	189.72	44	190.31	189.00	12.1	8,144	0.15%
2020/08/10	126	198.23	143.1	201.71	194.50	-17.1	8,084	-0.21%	大買/大賣/
2020/08/07	35.1	207.96	102	208.32	204.50	-66.9	8,041	-0.83%	大賣/
2020/08/06	60.1	210.03	45	210.40	209.00	15.1	8,049	0.19%
2020/08/05	105	208.71	79	207.13	207.50	26	8,057	0.32%	大買/
2020/08/04	37.9	201.55	61	200.45	207.50	-23.1	8,098	-0.29%
2020/08/03	37.1	198.77	15	198.03	196.00	22.1	8,098	0.27%
2020/07/31	199.6	196.66	52	196.00	200.00	147.6	8,085	1.83%	大買/鉅額交易
2020/07/30	46.3	193.39	47.5	194.37	193.50	-1.2	8,078	-0.01%
2020/07/29	68.1	193.48	63	192.30	191.00	5.1	8,060	0.06%
2020/07/28	319.1	202.93	328	203.26	198.00	-9	7,969	-0.11%	大買/大賣/
2020/07/27	141.8	205.80	69	205.00	208.00	72.8	7,873	0.92%	大買/
2020/07/24	82.3	205.39	69	205.27	201.00	13.3	7,888	0.17%
2020/07/23	55	208.27	35	208.44	207.50	20	7,860	0.25%
2020/07/22	52.1	211.19	51	211.85	214.00	1.1	7,962	0.01%
2020/07/21	153.3	210.90	189	209.62	212.00	-35.7	7,963	-0.45%	大買/大賣/
2020/07/20	56.1	201.44	63.1	201.58	202.00	-7	7,859	-0.09%
2020/07/17	51.3	208.07	67.1	207.89	207.50	-15.8	7,866	-0.20%
2020/07/16	50	214.12	44.6	213.11	210.50	5.4	7,890	0.07%
2020/07/15	51	219.65	42	219.99	218.00	9	7,843	0.11%
2020/07/14	95.8	219.06	157	218.47	216.50	-61.3	7,891	-0.78%	大賣/
2020/07/13	136.3	234.78	111	233.48	226.50	25.3	7,831	0.32%	大買/大賣/
2020/07/10	248.6	227.51	252.2	227.81	228.00	-3.6	7,919	-0.04%	大買/大賣/
2020/07/09	416.2	233.50	313.6	233.40	223.00	102.6	7,626	1.35%	大買/大賣/鉅額交易
2020/07/08	147	212.83	173	216.57	223.00	-26	7,200	-0.36%	大買/大賣/
2020/07/07	426	204.85	349.5	203.92	203.00	76.6	6,943	1.10%	大買/大賣/
2020/07/06	95	188.43	259.9	187.77	193.50	-164.9	6,487	-2.54%	大賣/鉅額交易
2020/07/03	84.1	177.10	76	176.64	176.00	8.1	6,292	0.13%
2020/07/02	94.2	174.22	87	174.25	177.00	7.2	6,363	0.11%
2020/07/01	28	170.59	130	171.25	171.00	-102	6,471	-1.58%	大賣/鉅額交易
2020/06/30	163.2	170.91	128	170.54	169.50	35.2	6,555	0.54%	大買/大賣/
2020/06/29	29	163.67	68.1	163.75	163.00	-39.1	6,455	-0.60%
2020/06/24	10.6	162.79	17	164.24	162.00	-6.4	6,563	-0.10%
2020/06/23	71	163.89	56	165.21	163.50	15	6,741	0.22%
2020/06/22	67.6	164.51	57	165.02	165.50	10.6	6,907	0.15%
2020/06/19	20	161.38	21	161.40	160.50	-1	7,070	-0.01%
2020/06/18	23.4	161.53	33	161.41	162.50	-9.6	7,224	-0.13%
2020/06/17	10	161.20	19	162.58	161.00	-9	7,337	-0.12%
2020/06/16	29	161.72	23	161.67	162.50	6	7,602	0.08%
2020/06/15	78	160.03	48	159.69	159.00	30	7,849	0.38%
2020/06/12	52	162.03	36	162.10	163.00	16	8,021	0.20%
2020/06/11	27	166.30	41	167.85	164.50	-14	8,269	-0.17%
2020/06/10	21	167.79	24	167.42	168.00	-3	8,405	-0.04%
2020/06/09	60	170.33	73	171.18	167.00	-13	8,689	-0.15%
2020/06/08	28	170.23	33	170.09	170.00	-5	8,816	-0.06%
2020/06/05	46	170.70	70.3	171.17	170.00	-24.3	8,975	-0.27%
2020/06/04	56	169.13	35	169.27	168.50	21	9,089	0.23%
2020/06/03	66	171.82	44	171.44	170.00	22	9,222	0.24%
2020/06/02	58	169.59	42.2	169.69	170.50	15.8	9,236	0.17%
2020/06/01	41.2	167.40	36	167.85	167.00	5.2	9,286	0.06%
2020/05/29	33	164.24	24	164.04	163.50	9	9,401	0.10%
2020/05/28	135.1	170.24	115	170.36	165.00	20.1	9,706	0.21%	大買/大賣/
2020/05/27	129.2	169.71	397.2	171.07	172.00	-268	9,732	-2.75%	大買/大賣/鉅額交易
2020/05/26	11.1	164.08	19	163.61	162.50	-7.9	9,646	-0.08%
2020/05/25	25	160.54	17	161.18	163.00	8	9,910	0.08%
2020/05/22	32	165.66	28	165.45	162.50	4	9,976	0.04%
2020/05/21	37.1	164.98	32	165.45	167.00	5.1	10,027	0.05%
2020/05/20	30	162.40	27	161.87	161.50	3	10,196	0.03%
2020/05/19	27.2	163.94	19	164.13	163.50	8.2	10,423	0.08%
2020/05/18	46	160.78	41	161.71	161.00	5	10,524	0.05%
2020/05/15	52.1	160.63	75	160.67	162.00	-22.9	10,640	-0.22%
2020/05/14	73	161.79	41	161.54	160.00	32	10,697	0.30%
2020/05/13	74.4	164.66	38	165.13	166.00	36.4	10,812	0.34%
2020/05/12	95	164.55	112	164.78	162.50	-17	10,887	-0.16%	大賣/
2020/05/11	109.2	168.43	84	168.99	167.00	25.2	11,005	0.23%	大買/
2020/05/08	74	174.41	31	175.23	173.00	43	11,154	0.39%
2020/05/07	34	176.29	39	175.91	178.00	-5	11,331	-0.04%
2020/05/06	77.1	176.38	44.6	176.44	174.00	32.4	11,760	0.28%
2020/05/05	44.2	174.52	52	174.23	177.00	-7.8	12,033	-0.06%
2020/05/04	47	171.59	33	171.29	171.00	14	12,053	0.12%
2020/04/30	25	177.00	36	177.31	176.50	-11	12,076	-0.09%
2020/04/29	104.2	179.34	153	180.82	176.50	-48.8	12,135	-0.40%	大買/大賣/
2020/04/28	167.1	178.05	79	177.61	176.50	88.1	12,103	0.73%	大買/
2020/04/27	176.2	176.25	124.1	176.19	176.50	52.1	12,143	0.43%	大買/大賣/
2020/04/24	46	170.99	117	171.64	170.50	-71	12,006	-0.59%	大賣/
2020/04/23	56	169.79	41	169.59	168.00	15	11,982	0.13%
2020/04/22	51.1	168.06	50	167.76	168.50	1.1	12,040	0.01%
2020/04/21	91	168.10	170	167.20	167.00	-79	12,209	-0.65%	大賣/
2020/04/20	48	172.11	43	171.34	172.00	5	12,178	0.04%
2020/04/17	105	173.64	103	173.55	171.00	2	12,366	0.02%	大買/大賣/
2020/04/16	143	171.98	76	171.64	173.00	67	12,427	0.54%	大買/
2020/04/15	174	173.14	200.2	173.13	171.50	-26.2	12,649	-0.21%	大買/大賣/
2020/04/14	59	165.57	69	165.63	167.50	-10	12,389	-0.08%
2020/04/13	46	166.55	53	166.40	162.50	-7	12,499	-0.06%
2020/04/10	52	163.60	39	164.36	164.50	13	12,689	0.10%
2020/04/09	91	167.37	57	167.28	161.50	34	12,681	0.27%
2020/04/08	111	169.50	113.2	169.40	165.50	-2.2	12,615	-0.02%	大買/大賣/
2020/04/07	137	166.11	87.5	166.28	163.50	49.5	12,484	0.40%	大買/
2020/04/06	101	149.87	150.1	149.16	156.50	-49.1	12,354	-0.40%	大買/大賣/
2020/04/01	137	142.65	160	142.00	142.50	-23	12,210	-0.19%	大買/大賣/
2020/03/31	127	140.08	111	140.72	140.50	16	12,093	0.13%	大買/大賣/
2020/03/30	111	134.01	104.2	134.27	139.00	6.8	12,111	0.06%	大買/大賣/
2020/03/27	159.2	144.82	143	144.01	137.50	16.2	11,996	0.14%	大買/大賣/
2020/03/26	265.3	140.56	185	140.69	143.50	80.3	11,858	0.68%	大買/大賣/
2020/03/25	196	139.38	158.1	140.12	142.00	37.9	11,724	0.32%	大買/大賣/
2020/03/24	121	127.10	146	127.02	129.50	-25	11,536	-0.22%	大買/大賣/
2020/03/23	138.2	117.18	176	116.99	118.00	-37.8	11,437	-0.33%	大買/大賣/
2020/03/20	237	125.15	218	125.33	124.00	19	11,386	0.17%	大買/大賣/
2020/03/19	192	124.96	193	124.77	118.50	-1	11,162	-0.01%	大買/大賣/
2020/03/18	226	143.46	239	142.17	131.50	-13	11,027	-0.12%	大買/大賣/
2020/03/17	227	147.05	206.1	145.27	144.50	20.9	11,023	0.19%	大買/大賣/
2020/03/16	130	155.59	223	153.29	145.00	-93	10,948	-0.85%	大買/大賣/
2020/03/13	230.5	150.35	259	148.44	159.50	-28.6	11,028	-0.26%	大買/大賣/
2020/03/12	176	163.78	279.3	160.73	156.00	-103.3	11,073	-0.93%	大買/大賣/鉅額交易
2020/03/11	157.4	180.08	128	181.46	173.00	29.4	10,977	0.27%	大買/大賣/
2020/03/10	445	183.83	299.1	182.29	188.50	145.9	10,884	1.34%	大買/大賣/鉅額交易
2020/03/09	121.2	189.67	132.9	187.08	179.00	-11.8	10,720	-0.11%	大買/大賣/
2020/03/06	82	198.43	103.2	199.46	198.00	-21.2	10,598	-0.20%	大賣/
2020/03/05	191.2	197.78	208.1	197.39	198.00	-16.9	10,541	-0.16%	大買/大賣/
2020/03/04	126.1	195.09	90	195.46	196.00	36.1	10,485	0.34%	大買/
2020/03/03	148.1	203.49	154	202.90	200.50	-5.9	10,335	-0.06%	大買/大賣/
2020/03/02	77.1	190.66	105	190.62	197.00	-27.9	10,192	-0.27%	大賣/
2020/02/27	157	191.02	102	190.66	186.50	55	10,125	0.54%	大買/大賣/
2020/02/26	213	197.07	240.1	198.19	191.00	-27.1	10,115	-0.27%	大買/大賣/
2020/02/25	54	192.47	72.5	192.80	194.50	-18.5	9,915	-0.19%
2020/02/24	157	191.36	206.1	187.99	192.00	-49.1	9,880	-0.50%	大買/大賣/
2020/02/21	258.1	190.38	225	191.05	190.50	33.1	9,949	0.33%	大買/大賣/
2020/02/20	127.1	197.09	139.7	197.83	198.00	-12.6	9,838	-0.13%	大買/大賣/
2020/02/19	181.1	189.98	223.3	188.72	192.00	-42.2	9,718	-0.43%	大買/大賣/
2020/02/18	129	192.01	61	189.80	187.50	68	10,056	0.68%	大買/
2020/02/17	67.1	193.94	58.3	192.84	196.00	8.8	9,920	0.09%
2020/02/14	87	191.05	138.5	191.94	193.50	-51.5	9,866	-0.52%	大賣/
2020/02/13	87	190.79	100	188.87	187.50	-13	9,732	-0.13%
2020/02/12	162	188.11	170.5	188.80	190.00	-8.5	9,612	-0.09%	大買/大賣/
2020/02/11	219	182.88	191.6	182.84	187.50	27.4	9,444	0.29%	大買/大賣/
2020/02/10	162.1	177.81	171.2	177.35	175.00	-9.1	9,300	-0.10%	大買/大賣/
2020/02/07	503.1	177.09	450.7	175.92	176.50	52.4	9,054	0.58%	大買/大賣/
2020/02/06	267	167.98	321.3	168.25	170.50	-54.3	8,653	-0.63%	大買/大賣/
2020/02/05	105	158.09	85.3	157.68	159.00	19.7	8,389	0.23%	大買/
2020/02/04	73	158.06	83	157.70	157.00	-10	8,343	-0.12%
2020/02/03	118	153.84	95	155.56	158.00	23	8,266	0.28%	大買/
2020/01/31	66.1	160.34	77	160.34	161.50	-10.9	8,165	-0.13%
2020/01/30	199	160.43	113.3	159.06	156.50	85.7	8,085	1.06%	大買/大賣/
2020/01/20	36.2	167.40	49	166.88	168.50	-12.8	7,950	-0.16%
2020/01/17	120.1	165.62	70.3	165.15	166.00	49.8	7,948	0.63%	大買/
2020/01/16	109	164.26	135.1	165.53	163.50	-26.1	7,928	-0.33%	大買/大賣/
2020/01/15	188.1	169.05	188	169.41	166.50	0.1	7,850	0.00%	大買/大賣/
2020/01/14	99.2	164.48	83.1	164.72	165.00	16.1	7,621	0.21%
2020/01/13	167.5	165.15	153	165.83	163.50	14.5	7,628	0.19%	大買/大賣/
2020/01/10	138	162.64	131	163.01	163.00	7	7,661	0.09%	大買/大賣/
2020/01/09	156.3	158.01	189.2	158.93	162.00	-32.9	7,450	-0.44%	大買/大賣/
2020/01/08	143	152.63	48.1	151.87	150.00	94.9	7,173	1.32%	大買/
2020/01/07	138	154.38	142.4	154.14	154.50	-4.4	7,157	-0.06%	大買/大賣/
2020/01/06	142.1	153.64	163.4	153.29	153.00	-21.3	6,931	-0.31%	大買/大賣/
2020/01/03	40	150.13	17	150.03	148.00	23	6,669	0.34%
2020/01/02	42.2	151.05	105	150.14	151.50	-62.9	6,625	-0.95%	大賣/
2019/12/31	35	148.33	24	148.88	148.00	11	6,660	0.17%
2019/12/30	71	151.65	51	151.94	150.00	20	6,641	0.30%
2019/12/27	69.6	150.98	66	151.02	151.50	3.6	6,568	0.05%
2019/12/26	43	148.16	39	147.99	148.00	4	6,466	0.06%
2019/12/25	84	148.89	97	149.41	150.50	-13	6,419	-0.20%
2019/12/24	33	145.24	20	145.68	145.50	13	6,309	0.21%
2019/12/23	46.1	144.71	44	144.25	145.00	2.1	6,306	0.03%
2019/12/20	65.4	143.02	73	143.23	141.50	-7.6	6,265	-0.12%
2019/12/19	25	145.54	16	145.50	145.50	9	6,223	0.14%
2019/12/18	75	146.91	57	147.64	146.50	18	6,211	0.29%
2019/12/17	109	151.58	84	150.48	150.00	25	6,195	0.40%	大買/
2019/12/16	127.2	150.32	100	149.23	152.00	27.2	6,149	0.44%	大買/
2019/12/13	139	149.49	168	149.13	149.50	-29	6,192	-0.47%	大買/大賣/
2019/12/12	187	152.92	190.3	153.08	153.00	-3.3	6,202	-0.05%	大買/大賣/
2019/12/11	140.4	148.68	151.4	147.68	151.00	-11.1	6,046	-0.18%	大買/大賣/
2019/12/10	202.1	144.42	211	143.86	144.00	-8.9	5,872	-0.15%	大買/大賣/
2019/12/09	166.1	140.73	190.7	140.91	141.50	-24.6	5,655	-0.43%	大買/大賣/
2019/12/06	113	134.47	148	134.52	132.00	-35	5,328	-0.66%	大買/大賣/
2019/12/05	383.2	132.30	349	132.58	134.00	34.2	5,285	0.65%	大買/大賣/
2019/12/04	14	129.29	33	129.08	130.00	-19	5,399	-0.35%
2019/12/03	34	130.31	22	129.70	130.00	12	5,390	0.22%
2019/12/02	23.1	129.41	35	130.01	132.50	-11.9	5,339	-0.22%
2019/11/29	79.4	133.27	78	131.63	130.00	1.4	5,346	0.03%
2019/11/28	23.1	134.74	53	135.02	134.50	-29.9	5,320	-0.56%
2019/11/27	172	136.79	161.2	136.64	135.50	10.8	5,299	0.20%	大買/大賣/
2019/11/26	69.2	133.52	106.1	133.16	135.00	-37	5,090	-0.73%	大賣/
2019/11/25	113	131.90	98	131.93	130.00	15	4,963	0.30%	大買/
2019/11/22	47.1	129.32	81	129.15	131.00	-33.9	4,821	-0.70%
2019/11/21	77	124.63	70	125.88	127.50	7	4,795	0.15%
2019/11/20	109	129.72	88	130.62	125.50	21	4,804	0.44%	大買/
2019/11/19	80	131.93	46.1	131.10	131.00	33.9	4,652	0.73%
2019/11/18	47	131.47	56.4	131.44	131.00	-9.4	4,549	-0.21%
2019/11/15	139.1	128.49	173	129.82	133.50	-33.9	4,441	-0.76%	大買/大賣/
2019/11/14	25.8	123.08	26	122.08	122.00	-0.2	3,991	0.00%
2019/11/13	20	123.25	68	123.18	123.00	-48	4,003	-1.20%
2019/11/12	39.3	120.89	48	121.80	123.00	-8.7	3,984	-0.22%
2019/11/11	42	119.67	29	119.19	119.00	13	4,007	0.32%
2019/11/08	59	118.15	57.5	118.01	119.00	1.5	4,011	0.04%
2019/11/07	85	123.05	104	122.28	120.50	-19	4,052	-0.47%	大賣/
2019/11/06	22	119.98	16	119.84	120.00	6	4,023	0.15%
2019/11/05	80	121.98	43	121.43	120.50	37	4,048	0.91%
2019/11/04	60	123.32	44	123.68	123.00	16	4,000	0.40%
2019/11/01	19.1	120.43	29	120.43	122.00	-9.9	3,973	-0.25%
2019/10/31	21	118.29	9	118.61	117.50	12	3,994	0.30%
2019/10/30	6.1	118.53	10	119.50	119.50	-3.9	4,000	-0.10%
2019/10/29	9	118.00	27	118.80	118.00	-18	4,042	-0.45%
2019/10/28	35	118.34	169	118.16	118.00	-134	4,095	-3.27%	大賣/鉅額交易
2019/10/25	33	120.44	22	119.93	119.50	11	4,087	0.27%
2019/10/24	31	123.31	33	123.55	123.00	-2	4,077	-0.05%
2019/10/23	25	122.08	20	122.28	122.00	5	4,108	0.12%
2019/10/22	18	122.28	81.3	122.32	122.00	-63.3	4,132	-1.53%
2019/10/21	116	123.27	72	123.53	121.00	44	4,238	1.04%	大買/
2019/10/18	89.2	122.13	100	122.45	122.00	-10.9	4,151	-0.26%
2019/10/17	16	117.84	17.5	117.80	119.00	-1.5	3,883	-0.04%
2019/10/16	51	118.72	65	117.92	117.00	-14	3,888	-0.36%
2019/10/15	42.2	116.56	75	116.71	118.00	-32.9	3,852	-0.85%
2019/10/14	15	113.93	15	114.70	113.50	0	3,816	0.00%
2019/10/09	61	112.92	53	113.42	112.50	8	3,869	0.21%
2019/10/08	46	115.35	29	114.76	115.00	17	3,915	0.43%
2019/10/07	81.2	117.64	84	117.66	116.00	-2.9	3,964	-0.07%
2019/10/04	18	114.14	12	114.50	113.50	6	3,927	0.15%
2019/10/03	27	113.56	21	113.64	114.50	6	3,962	0.15%
2019/10/02	12.2	112.78	24	113.48	114.50	-11.9	4,003	-0.30%
2019/10/01	7	112.00	12	112.46	112.50	-5	4,065	-0.12%
2019/09/27	35	111.71	14	112.14	111.50	21	4,099	0.51%
2019/09/26	18.1	114.39	11.1	114.27	114.00	7	4,122	0.17%
2019/09/25	25	114.92	12	115.17	114.50	13	4,143	0.31%
2019/09/24	52	117.88	16	117.31	116.50	36	4,210	0.85%
2019/09/23	53.2	118.38	41	118.17	118.00	12.2	4,205	0.29%
2019/09/20	26	118.04	13	118.58	117.50	13	4,191	0.31%
2019/09/19	25	118.10	22.2	118.06	117.50	2.8	4,148	0.07%
2019/09/18	51	119.80	38.8	119.01	118.00	12.2	4,134	0.30%
2019/09/17	38	117.57	139	117.95	119.00	-101	4,116	-2.45%	大賣/鉅額交易
2019/09/16	20	115.13	63	115.37	115.50	-43	4,016	-1.07%
2019/09/12	30	114.53	25	114.66	114.00	5	4,007	0.12%
2019/09/11	104	114.15	38	114.42	114.00	66	4,055	1.63%	大買/
2019/09/10	30	113.45	32	114.05	114.00	-2	4,188	-0.05%
2019/09/09	84	114.28	101	114.22	115.00	-17	4,171	-0.41%	大賣/
2019/09/06	136.2	113.54	162	113.65	112.00	-25.8	4,085	-0.63%	大買/大賣/
2019/09/05	12	109.67	8	109.69	108.50	4	3,924	0.10%
2019/09/04	7	109.36	22	109.64	110.00	-15	4,030	-0.37%
2019/09/03	65	111.45	78	110.66	108.50	-13	4,098	-0.32%
2019/09/02	15	109.60	59	109.81	110.50	-44	4,260	-1.03%
2019/08/30	21	107.86	25	108.52	107.50	-4	4,376	-0.09%
2019/08/29	7	106.43	6	106.92	107.00	1	4,840	0.02%
2019/08/28	27	106.65	20	107.83	106.00	7	5,043	0.14%
2019/08/27	9	107.72	11	108.32	107.50	-2	5,109	-0.04%
2019/08/26	40	107.68	36	108.14	107.00	4	5,243	0.08%
2019/08/23	55	108.55	63	108.02	109.50	-8	5,384	-0.15%
2019/08/22	39	107.33	32	107.41	106.00	7	5,379	0.13%
2019/08/21	22	107.64	68	107.94	107.50	-46	5,468	-0.84%
2019/08/20	37	106.11	27	106.70	107.00	10	5,564	0.18%
2019/08/19	21	104.29	30	104.62	105.00	-9	5,688	-0.16%
2019/08/16	42	102.56	23	102.59	103.00	19	5,918	0.32%
2019/08/15	50	102.08	30	102.17	102.00	20	6,088	0.33%
2019/08/14	113	105.67	58	106.73	104.50	55	6,213	0.89%	大買/
2019/08/13	46.1	107.63	27	108.13	107.50	19.1	6,335	0.30%
2019/08/12	79	110.31	67	109.81	108.50	12	6,491	0.18%
2019/08/08	84	115.30	169	115.56	115.00	-85	6,514	-1.30%	大賣/
2019/08/07	67	111.93	47	112.19	113.00	20	6,579	0.30%
2019/08/06	24.1	106.52	35	106.34	110.50	-10.9	6,832	-0.16%
2019/08/05	38	111.01	19	111.53	108.00	19	7,161	0.27%
2019/08/02	25	109.14	38	111.07	112.50	-13	7,446	-0.17%
2019/08/01	38	109.09	39	108.76	109.50	-1	7,787	-0.01%
2019/07/31	35.1	105.67	47	107.03	109.00	-11.9	7,957	-0.15%
2019/07/30	74	107.49	32	107.09	106.50	42	8,181	0.51%
2019/07/29	30	111.68	29	111.79	111.00	1	8,434	0.01%
2019/07/26	38	113.09	54	113.32	113.00	-16	8,737	-0.18%
2019/07/25	87.1	111.61	107	111.75	111.50	-19.9	8,800	-0.23%	大賣/
2019/07/24	37.3	108.49	92	108.54	108.00	-54.7	8,796	-0.62%
2019/07/23	153	110.25	54	109.55	110.00	99	8,828	1.12%	大買/
2019/07/22	21	113.52	13	113.77	114.50	8	8,730	0.09%
2019/07/19	20.1	113.20	19	113.47	114.00	1.1	8,762	0.01%
2019/07/18	24	112.96	20	112.80	112.00	4	8,909	0.04%
2019/07/17	18	113.19	19	113.68	114.00	-1	8,936	-0.01%
2019/07/16	55	114.64	14	114.25	113.50	41	9,089	0.45%
2019/07/15	113	116.33	55	116.30	115.50	58	9,361	0.62%	大買/
2019/07/12	14.3	113.83	28	114.61	114.50	-13.7	9,339	-0.15%
2019/07/11	81	112.01	23	112.28	112.00	58	9,430	0.62%
2019/07/10	30.3	115.76	21.4	115.53	115.50	8.9	9,362	0.09%
2019/07/09	45	115.42	21	115.05	114.00	24	9,317	0.26%
2019/07/08	48	116.85	13	117.08	116.00	35	9,274	0.38%
2019/07/05	93	119.76	36.1	119.71	119.50	56.9	9,232	0.62%
2019/07/04	50	124.16	10	123.45	123.00	40	9,160	0.44%
2019/07/03	64	122.97	38	122.74	123.50	26	9,131	0.28%
2019/07/02	32	126.64	14	126.50	126.00	18	9,104	0.20%
2019/07/01	48.1	126.65	135	126.90	127.50	-86.9	9,066	-0.96%	大賣/
2019/06/28	48	123.33	62	123.15	123.00	-14	9,015	-0.16%
2019/06/27	41	123.15	66	122.86	122.50	-25	9,012	-0.28%
2019/06/26	11	119.05	7.1	120.52	122.00	3.9	8,972	0.04%
2019/06/25	11	119.55	18	119.78	119.50	-7	8,942	-0.08%
2019/06/24	45	119.19	33	119.88	120.50	12	8,914	0.13%
2019/06/21	32	121.08	11.1	120.54	119.50	20.9	8,820	0.24%
2019/06/20	108	124.13	83	123.97	123.00	25	8,779	0.28%	大買/
2019/06/19	66	123.28	73	123.32	123.00	-7	8,721	-0.08%
2019/06/18	317	121.24	183	121.48	120.50	134	8,629	1.55%	大買/大賣/鉅額交易
2019/06/17	12	118.33	14	117.86	117.50	-2	8,467	-0.02%
2019/06/14	23	118.35	11	118.77	117.50	12	8,449	0.14%
2019/06/13	39	118.51	49	118.38	119.00	-10	8,437	-0.12%
2019/06/12	88	118.23	97	118.36	118.00	-9	8,376	-0.11%
2019/06/11	56	115.32	51	115.24	115.00	5	8,257	0.06%
2019/06/10	190.1	111.01	187	111.59	116.00	3.1	8,179	0.04%	大買/大賣/
2019/06/06	147	112.68	335	112.29	113.50	-188	7,966	-2.36%	大買/大賣/鉅額交易
2019/06/05	326	119.09	342	118.51	113.50	-16	7,802	-0.20%	大買/大賣/
2019/06/04	120	128.44	124	128.61	124.50	-4	7,322	-0.05%	大買/大賣/
2019/06/03	48.1	125.86	46	126.16	125.50	2.1	7,129	0.03%
2019/05/31	114.4	126.25	69.2	126.90	128.50	45.2	7,043	0.64%	大買/
2019/05/30	120	126.17	117	126.10	127.50	3	6,902	0.04%	大買/大賣/
2019/05/29	75	122.21	76	122.72	122.50	-1	6,705	-0.01%
2019/05/28	58	120.37	62	120.92	122.50	-4	6,655	-0.06%
2019/05/27	112	120.84	118	121.33	120.50	-6	6,546	-0.09%	大買/大賣/
2019/05/24	78	124.83	62	124.77	122.50	16	6,448	0.25%
2019/05/23	130	123.70	184	124.66	127.50	-54	6,359	-0.85%	大買/大賣/
2019/05/22	102	126.35	84	126.43	121.50	18	6,168	0.29%	大買/
2019/05/21	70	122.81	142.2	122.67	126.00	-72.2	6,030	-1.20%	大賣/
2019/05/20	107	122.06	128	122.46	125.00	-21	5,873	-0.36%	大買/大賣/
2019/05/17	81.2	123.60	80.1	123.77	121.00	1.1	5,678	0.02%
2019/05/16	68	128.01	49	127.67	127.50	19	5,504	0.35%
2019/05/15	223	130.11	123	129.91	130.50	100	5,403	1.85%	大買/大賣/
2019/05/14	167	125.61	157	126.22	130.00	10	5,213	0.19%	大買/大賣/
2019/05/13	237	124.15	223	124.42	124.50	14	4,929	0.28%	大買/大賣/
2019/05/10	240	119.73	184	120.61	121.00	56	4,578	1.22%	大買/大賣/
2019/05/09	208	115.34	220	113.39	110.00	-12	4,249	-0.28%	大買/大賣/
2019/05/08	117	113.09	140.4	112.98	114.00	-23.4	3,838	-0.61%	大買/大賣/
2019/05/07	136	112.76	158	113.17	113.50	-22	3,657	-0.60%	大買/大賣/
2019/05/06	219	112.92	354.2	112.29	109.00	-135.2	3,425	-3.95%	大買/大賣/鉅額交易
2019/05/03	363	108.64	193	108.48	112.50	170	3,101	5.48%	大買/大賣/鉅額交易
2019/05/02	26	99.27	79	100.88	103.00	-53	2,783	-1.90%
2019/04/30	57	97.57	39	97.93	98.70	18	2,684	0.67%
2019/04/29	42.1	101.51	72	101.64	100.50	-29.9	2,628	-1.14%
2019/04/26	29	99.95	17	99.78	99.10	12	2,545	0.47%
2019/04/25	57	100.90	54	101.01	103.00	3	2,526	0.12%
2019/04/24	47.1	104.40	83	104.46	102.00	-36	2,590	-1.39%
2019/04/23	32.5	99.78	27	99.45	101.00	5.5	2,459	0.22%
2019/04/22	150	101.88	86	101.97	100.50	64	2,410	2.65%	大買/
2019/04/19	105.1	99.68	136	99.42	100.00	-30.9	2,229	-1.39%	大買/大賣/
2019/04/18	44	93.21	19	93.75	92.10	25	1,925	1.30%
2019/04/17	72	95.10	114.2	95.01	94.40	-42.2	1,900	-2.22%	大賣/
2019/04/16	7	90.97	9	91.14	91.20	-2	1,769	-0.11%
2019/04/15	9	90.91	13	91.01	91.10	-4	1,787	-0.22%
2019/04/12	10	89.55	4	89.63	89.20	6	1,788	0.34%
2019/04/11	6.2	90.76	10	90.84	89.90	-3.8	1,795	-0.21%
2019/04/10	14	90.17	3	90.43	90.10	11	1,784	0.62%
2019/04/09	13	91.10	19	91.00	90.80	-6	1,785	-0.34%
2019/04/08	19	92.89	32	92.71	92.10	-13	1,777	-0.73%
2019/04/03	4	90.80	3	91.03	90.80	1	1,748	0.06%
2019/04/02	31	91.60	25	91.69	90.90	6	1,744	0.34%
2019/04/01	26	90.02	42	89.72	90.10	-16	1,710	-0.94%
2019/03/29	6	87.42	2	87.55	87.50	4	1,681	0.24%
2019/03/28	8	87.45	8	87.76	87.40	0	1,706	0.00%
2019/03/27	8	87.80	12	87.95	88.00	-4	1,731	-0.23%
2019/03/26	8	87.40	4	87.43	87.20	4	1,745	0.23%
2019/03/25	24	87.20	43	87.20	86.90	-19	1,766	-1.08%
2019/03/22	9	90.73	13	90.17	89.50	-4	1,792	-0.22%
2019/03/21	14	89.60	11	89.47	89.40	3	1,780	0.17%
2019/03/20	15	89.85	44	89.93	89.80	-29	1,789	-1.62%
2019/03/19	16	89.04	12	88.81	88.40	4	1,785	0.22%
2019/03/18	36	88.17	23	88.60	89.00	13	1,784	0.73%
2019/03/15	6	86.72	6	87.53	86.60	0	1,770	0.00%
2019/03/14	6	87.10	16	87.14	87.00	-10	1,777	-0.56%
2019/03/13	19	86.87	1	87.30	87.00	18	1,837	0.98%
2019/03/12	22	87.75	1	88.20	87.10	21	1,871	1.12%
2019/03/11	11	87.67	2	88.00	87.40	9	1,909	0.47%
2019/03/08	5	86.16	8	86.44	87.70	-3	1,991	-0.15%
2019/03/07	17	87.91	48	87.97	87.00	-31	2,090	-1.48%
2019/03/06	3	89.10	7	89.17	89.20	-4	2,211	-0.18%
2019/03/05	22	88.80	13	88.90	88.60	9	2,327	0.39%
2019/03/04	13	89.59	31	89.78	89.40	-18	2,346	-0.77%
2019/02/27	38	89.26	25	89.40	89.20	13	2,351	0.55%
2019/02/26	24	91.08	14	91.42	90.50	10	2,338	0.43%
2019/02/25	33	91.34	17	91.58	91.00	16	2,339	0.68%
2019/02/22	110	92.28	43	92.46	91.60	67	2,336	2.87%	大買/
2019/02/21	53	95.41	44.3	95.65	95.60	8.7	2,281	0.38%
2019/02/20	24	93.76	38.4	93.39	94.20	-14.4	2,263	-0.64%
2019/02/19	17	91.59	5	92.06	91.30	12	2,195	0.55%
2019/02/18	8	90.63	10	90.74	91.00	-2	2,201	-0.09%
2019/02/15	19	89.83	19.2	90.34	89.40	-0.2	2,205	-0.01%
2019/02/14	24	91.27	2	91.65	91.00	22	2,205	1.00%
2019/02/13	28	93.87	2	93.95	93.10	26	2,186	1.19%
2019/02/12	18	93.87	28	93.99	94.00	-10	2,200	-0.45%
2019/02/11	8.2	92.03	37	92.42	93.10	-28.8	2,204	-1.31%
2019/01/30	8	91.53	5	91.56	91.20	3	2,235	0.13%
2019/01/29	11	91.69	13	91.96	91.70	-2	2,269	-0.09%
2019/01/28	4	92.53	11	92.50	92.30	-7	2,281	-0.31%
2019/01/25	39	93.23	41	94.08	92.00	-2	2,348	-0.09%
2019/01/24	4	91.90	10	92.23	92.50	-6	2,351	-0.26%
2019/01/23	9	91.01	4	91.65	91.10	5	2,386	0.21%
2019/01/22	18	91.66	5	91.84	91.10	13	2,392	0.54%
2019/01/21	10	92.95	15	93.11	93.50	-5	2,401	-0.21%
2019/01/18	8	91.61	4	91.98	92.20	4	2,400	0.17%
2019/01/17	23	92.10	19.2	92.17	90.90	3.8	2,416	0.16%
2019/01/16	50	92.61	30.2	92.29	92.60	19.8	2,393	0.83%
2019/01/15	13	87.26	34	86.22	88.00	-21	2,291	-0.92%
2019/01/14	20	84.67	4	85.75	84.60	16	2,279	0.70%
2019/01/11	8	85.85	13	86.42	85.50	-5	2,294	-0.22%
2019/01/10	10	85.44	3	85.47	85.40	7	2,297	0.30%
2019/01/09	2	85.35	5	84.80	84.30	-3	2,307	-0.13%
2019/01/08	11	84.53	21	84.58	83.90	-10	2,321	-0.43%
2019/01/07	22	86.72	16	86.97	87.40	6	2,331	0.26%
2019/01/04	13	82.31	10	81.93	82.60	3	2,374	0.13%
2019/01/03	4	86.68	1	88.40	85.00	3	2,423	0.12%
2019/01/02	1	87.30	4	88.18	87.60	-3	2,492	-0.12%
2018/12/28	5	88.06	1	88.10	87.40	4	2,564	0.16%
2018/12/27	10	88.59	21	88.29	87.90	-11	2,669	-0.41%
2018/12/26	15	88.33	19	87.98	86.80	-4	2,673	-0.15%
2018/12/25	16	86.78	4	86.83	86.70	12	2,699	0.44%
2018/12/24	4	87.65	14	87.84	88.50	-10	2,701	-0.37%
2018/12/22	4	86.68	1	87.00	86.90	3	2,698	0.11%
2018/12/21	25	86.35	11	86.10	87.50	14	2,708	0.52%
2018/12/20	10.2	85.52	22	85.34	84.80	-11.8	2,688	-0.44%
2018/12/19	7	88.41	5	88.08	87.10	2	2,669	0.07%
2018/12/18	10	89.89	7	89.23	88.80	3	2,666	0.11%
2018/12/17	23	93.14	11	93.56	91.50	12	2,688	0.45%
2018/12/14	10	91.97	26	92.26	92.30	-16	2,722	-0.59%
2018/12/13	4	91.18	11	90.87	91.00	-7	2,724	-0.26%
2018/12/12	26	92.48	5	92.96	92.00	21	2,721	0.77%
2018/12/11	10	91.31	18	91.43	92.00	-8	2,708	-0.30%
2018/12/10	4	90.40	14	89.86	90.00	-10	2,755	-0.36%
2018/12/07	27	92.43	19	92.34	92.80	8	2,770	0.29%
2018/12/06	26.2	94.38	20	93.33	91.20	6.2	2,804	0.22%
2018/12/05	13	95.05	21	95.54	97.00	-8	2,769	-0.29%
2018/12/04	29	98.37	31	98.40	97.60	-2	2,791	-0.07%
2018/12/03	71	99.71	42	99.70	99.10	29	2,865	1.01%
2018/11/30	44	94.66	61	94.75	95.00	-17	2,795	-0.61%
2018/11/29	171	91.77	152	92.24	91.20	19	2,711	0.70%	大買/大賣/
2018/11/28	42.1	87.66	59	87.72	89.00	-16.9	2,587	-0.65%
2018/11/27	13	82.72	13	83.05	83.80	0	2,507	0.00%
2018/11/26	6	81.85	8	82.20	82.00	-2	2,500	-0.08%
2018/11/23	3	82.33	3	83.33	81.40	0	2,568	0.00%
2018/11/22	9	83.77	3	83.87	82.80	6	2,601	0.23%
2018/11/21	9	82.90	9	83.42	84.60	0	2,628	0.00%
2018/11/20	13	83.33	5	83.48	83.20	8	2,635	0.30%
2018/11/19	40	84.66	54	84.14	84.60	-14	2,665	-0.53%
2018/11/16	2	80.35	2	81.05	80.50	0	2,642	0.00%
2018/11/15	4	78.38	3	79.60	80.50	1	2,682	0.04%
2018/11/14	13	80.64	3	80.67	79.10	10	2,755	0.36%
2018/11/13	8	80.13	1	80.30	80.30	7	2,826	0.25%
2018/11/12	11	83.28	6	82.97	83.00	5	2,863	0.17%
2018/11/09	15	84.02	20	84.43	84.00	-5	2,927	-0.17%
2018/11/08	13	88.06	10	88.10	85.90	3	3,046	0.10%
2018/11/07	34	89.29	20	88.74	88.40	14	3,166	0.44%
2018/11/06	13	88.62	16	88.94	87.90	-3	3,287	-0.09%
2018/11/05	15	87.18	14	87.21	87.30	1	3,360	0.03%
2018/11/02	31	87.44	29	87.91	88.00	2	3,503	0.06%
2018/11/01	11	83.65	18	84.10	85.00	-7	3,602	-0.19%
2018/10/31	29	81.54	25	81.72	81.50	4	3,607	0.11%
2018/10/30	3	77.23	4	77.65	77.90	-1	3,706	-0.03%
2018/10/29	10	76.74	21.2	76.56	76.60	-11.2	3,825	-0.29%
2018/10/26	25.2	77.83	25	76.92	75.60	0.2	3,862	0.01%
2018/10/25	19	78.08	16	77.50	77.50	3	3,926	0.08%
2018/10/24	6	80.83	9	81.48	81.50	-3	3,908	-0.08%
2018/10/23	19	81.68	20	81.48	80.50	-1	3,896	-0.03%
2018/10/22	11	83.26	5	81.46	83.40	6	3,890	0.15%
2018/10/19	8	78.09	19	78.63	80.00	-11	3,906	-0.28%
2018/10/18	11	81.95	10	81.24	80.60	1	3,908	0.03%
2018/10/17	10	82.50	9	82.64	81.40	1	3,909	0.03%
2018/10/16	12	80.77	13	81.06	81.20	-1	3,922	-0.03%
2018/10/15	22	78.07	14	79.54	80.00	8	3,978	0.20%
2018/10/12	23	77.99	30	77.65	79.10	-7	3,962	-0.18%
2018/10/11	13	77.80	48	77.68	77.60	-35	3,906	-0.90%
2018/10/09	32	90.02	204	90.62	86.20	-172	3,855	-4.46%	大賣/鉅額交易
2018/10/08	22	94.45	26	95.37	91.20	-4	3,788	-0.11%
2018/10/05	45	101.38	17	102.79	99.90	28	3,726	0.75%
2018/10/04	0	0.00	6	109.75	111.00	-6	3,622	-0.17%
2018/10/03	11	109.14	8	109.13	109.00	3	3,621	0.08%
2018/10/02	5	112.50	5	113.60	112.00	0	3,602	0.00%
2018/10/01	6	113.00	10	113.20	113.50	-4	3,610	-0.11%
2018/09/28	8	112.38	2	112.25	113.00	6	3,632	0.17%
2018/09/27	1	110.50	0	0.00	110.50	1	3,635	0.03%
2018/09/26	3	111.67	4	111.25	112.00	-1	3,654	-0.03%
2018/09/25	3	111.50	2	112.00	112.50	1	3,667	0.03%
2018/09/21	17	110.00	16	110.66	111.00	1	3,676	0.03%
2018/09/20	29	111.71	31	111.27	109.50	-2	3,664	-0.05%
2018/09/19	4	118.88	1	119.00	117.00	3	3,620	0.08%
2018/09/18	12	117.38	12	117.54	117.50	0	3,633	0.00%
2018/09/17	10	118.00	26	118.25	118.00	-16	3,650	-0.44%
2018/09/14	33	118.23	98	117.34	120.00	-65	3,645	-1.78%
2018/09/13	75	114.93	10	114.00	114.50	65	3,605	1.80%
2018/09/12	44	113.39	50	112.99	112.00	-6	3,598	-0.17%
2018/09/11	14	117.89	17	117.50	118.50	-3	3,581	-0.08%
2018/09/10	24	118.58	12	118.63	116.50	12	3,596	0.33%
2018/09/07	33	126.50	51	126.05	122.50	-18	3,589	-0.50%
2018/09/06	23	124.83	4	124.00	125.00	19	3,517	0.54%
2018/09/05	7	124.93	20	124.83	125.50	-13	3,597	-0.36%
2018/09/04	4	123.38	3	123.83	124.00	1	3,773	0.03%
2018/09/03	15	123.63	17	123.68	122.00	-2	3,826	-0.05%
2018/08/31	12	125.75	19	125.82	127.00	-7	4,004	-0.17%
2018/08/30	34	129.97	54	130.64	127.00	-20	4,166	-0.48%
2018/08/29	13	128.46	17	127.94	129.00	-4	4,090	-0.10%
2018/08/28	24	127.27	14	127.21	127.50	10	4,057	0.25%
2018/08/27	5	126.10	1	125.00	126.50	4	4,057	0.10%
2018/08/24	11	124.73	13	124.65	126.50	-2	4,054	-0.05%
2018/08/23	10	125.10	4	124.38	124.00	6	4,023	0.15%
2018/08/22	27	128.44	35	128.00	127.00	-8	4,008	-0.20%
2018/08/21	28	126.89	39	127.01	127.00	-11	3,975	-0.28%
2018/08/20	45	129.27	36	128.18	128.00	9	3,913	0.23%
2018/08/17	48	129.39	22	130.20	127.00	26	3,856	0.67%
2018/08/16	33	129.02	25	128.60	127.50	8	3,832	0.21%
2018/08/15	153	132.21	122	132.27	132.50	31	3,791	0.82%	大買/大賣/
2018/08/14	67	129.60	156	128.47	131.00	-89	3,675	-2.42%	大賣/
2018/08/13	307	124.12	447	124.69	127.00	-140	3,567	-3.92%	大買/大賣/鉅額交易
2018/08/10	725	124.36	585	124.61	126.00	140	3,481	4.02%	大買/大賣/鉅額交易
2018/08/09	101	126.00	241.3	125.94	125.00	-140.3	3,377	-4.15%	大買/大賣/鉅額交易
2018/08/08	152	124.91	224	124.63	124.50	-72	3,252	-2.21%	大買/大賣/
2018/08/07	18	120.03	67.3	120.28	120.50	-49.3	3,101	-1.59%
2018/08/06	77	122.25	180	122.78	121.50	-103	3,075	-3.35%	大賣/鉅額交易
2018/08/03	41	117.72	36	118.82	120.00	5	2,950	0.17%
2018/08/02	27	113.78	7	113.50	112.50	20	2,837	0.70%
2018/08/01	288	115.15	319	116.24	115.00	-31	2,790	-1.11%	大買/大賣/
2018/07/31	3	109.33	108	110.03	109.00	-105	2,713	-3.87%	大賣/鉅額交易
2018/07/30	3	110.50	3	111.17	110.50	0	2,741	0.00%
2018/07/27	8	111.19	4	111.25	112.00	4	2,791	0.14%
2018/07/26	47	114.28	19	112.63	111.00	28	2,830	0.99%
2018/07/25	4	112.38	5	112.40	114.00	-1	2,798	-0.04%
2018/07/24	7	109.79	25	110.24	112.00	-18	2,780	-0.65%
2018/07/23	22	111.41	18	109.31	109.00	4	2,782	0.14%
2018/07/20	44	113.16	19	112.71	112.00	25	2,784	0.90%
2018/07/19	15	108.40	20	109.78	107.50	-5	2,742	-0.18%
2018/07/18	7.1	110.70	15	110.73	110.00	-7.9	2,761	-0.29%
2018/07/17	10	111.70	1	110.50	110.00	9	2,788	0.32%
2018/07/16	33	113.62	3	113.67	112.50	30	2,782	1.08%
2018/07/13	4	112.00	1	112.50	112.50	3	2,773	0.11%
2018/07/12	1	110.00	7	111.14	111.50	-6	2,769	-0.22%
2018/07/11	2	110.75	4	110.13	109.50	-2	2,772	-0.07%
2018/07/10	10	110.65	14	110.46	112.00	-4	2,769	-0.14%
2018/07/09	19	108.82	24	108.71	108.00	-5	2,775	-0.18%
2018/07/06	28	108.30	9	108.56	109.00	19	2,765	0.69%
2018/07/05	13	105.69	3	105.50	105.00	10	2,746	0.36%
2018/07/04	12	107.13	87	106.71	106.00	-75	2,773	-2.70%
2018/07/03	7	109.93	9	110.06	109.00	-2	2,754	-0.07%
2018/07/02	17	112.79	13	111.19	110.00	4	2,757	0.15%
2018/06/29	7	112.36	29	111.98	114.00	-22	2,751	-0.80%
2018/06/28	25	110.60	15	110.13	110.00	10	2,721	0.37%
2018/06/27	12	112.04	19	112.97	111.00	-7	2,699	-0.26%
2018/06/26	34	112.71	4	111.88	114.00	30	2,681	1.12%
2018/06/25	15	113.77	9	114.17	113.00	6	2,658	0.23%
2018/06/22	10	115.40	8	115.50	115.50	2	2,681	0.07%
2018/06/21	14	118.86	17	119.00	117.50	-3	2,684	-0.11%
2018/06/20	17	116.91	16	115.84	116.50	1	2,710	0.04%
2018/06/19	49	120.74	14	121.32	119.50	35	2,710	1.29%
2018/06/15	45	127.13	34	126.78	126.00	11	2,684	0.41%
2018/06/14	49	124.94	24.1	125.98	126.00	24.9	2,640	0.94%
2018/06/13	259	127.99	211	128.77	125.50	48	2,615	1.84%	大買/大賣/
2018/06/12	45.2	126.50	85	127.12	128.50	-39.8	2,587	-1.54%
2018/06/11	27	124.20	42	123.10	121.50	-15	2,412	-0.62%
2018/06/08	282	124.17	327	125.07	124.00	-45	2,390	-1.88%	大買/大賣/
2018/06/07	34	120.56	48	121.60	123.50	-14	2,241	-0.62%
2018/06/06	14	112.46	7	112.00	112.50	7	2,076	0.34%
2018/06/05	14.4	111.19	4	111.38	110.50	10.4	2,095	0.50%
2018/06/04	15	112.77	4	113.38	112.00	11	2,255	0.49%
2018/06/01	19	111.26	7	109.36	111.50	12	2,254	0.53%
2018/05/31	8	109.31	6	110.58	108.00	2	2,250	0.09%
2018/05/30	14	109.86	6	109.75	109.00	8	2,249	0.36%
2018/05/29	23	112.46	13	112.27	111.50	10	2,239	0.45%
2018/05/28	61	114.39	19	114.11	114.00	42	2,245	1.87%
2018/05/25	14	111.43	11	111.18	112.00	3	2,289	0.13%
2018/05/24	15	111.03	36	111.61	110.50	-21	2,274	-0.92%
2018/05/23	31	114.58	29	114.02	113.00	2	2,265	0.09%
2018/05/22	67.1	118.58	8	118.00	117.50	59.1	2,281	2.59%
2018/05/21	48	121.86	7	121.64	121.00	41	2,302	1.78%
2018/05/18	60	123.66	21	122.19	122.00	39	2,291	1.70%
2018/05/17	2	119.75	9	119.56	119.00	-7	2,284	-0.31%
2018/05/16	16	120.47	27	121.85	119.00	-11	2,310	-0.48%
2018/05/15	17	119.15	8	120.00	121.00	9	2,351	0.38%
2018/05/14	7	120.29	11	120.27	120.50	-4	2,436	-0.16%
2018/05/11	11	117.55	3	118.50	118.00	8	2,445	0.33%
2018/05/10	12	119.96	33	118.94	118.00	-21	2,487	-0.84%
2018/05/09	23	117.41	4	116.13	116.00	19	2,614	0.73%
2018/05/08	16.1	117.62	15	117.80	117.50	1.1	2,651	0.04%
2018/05/07	48	119.58	11	118.82	117.50	37	2,745	1.35%
2018/05/04	40	117.54	19	117.68	120.00	21	2,747	0.76%
2018/05/03	22	117.61	17	116.88	119.50	5	2,756	0.18%
2018/05/02	0	0.00	3	114.00	114.50	-3	2,756	-0.11%
2018/04/30	2	114.75	4	115.00	114.00	-2	2,795	-0.07%
2018/04/27	15	112.20	13	112.54	113.50	2	2,947	0.07%
2018/04/26	21.1	113.18	24	111.35	109.00	-2.9	2,965	-0.10%
2018/04/25	51	111.98	47	111.27	113.50	4	2,983	0.13%
2018/04/24	19	106.37	40	106.29	106.00	-21	3,034	-0.69%
2018/04/23	12	115.38	21	114.00	112.00	-9	3,050	-0.29%
2018/04/20	3	120.33	4	119.63	118.50	-1	3,036	-0.03%
2018/04/19	8	120.75	4	120.38	120.50	4	3,072	0.13%
2018/04/18	4	121.25	13	118.96	119.00	-9	3,171	-0.28%
2018/04/17	6.1	120.33	14	120.61	119.00	-7.9	3,226	-0.24%
2018/04/16	8	123.13	5	123.10	122.00	3	3,328	0.09%
2018/04/13	15	121.87	8	122.00	122.00	7	3,489	0.20%
2018/04/12	3	119.00	6	119.50	118.50	-3	3,610	-0.08%
2018/04/11	3.1	119.50	7	120.21	118.50	-3.9	3,684	-0.11%
2018/04/10	22	119.09	24	119.23	117.50	-2	3,709	-0.05%
2018/04/09	45	123.50	1	123.00	124.00	44	3,746	1.17%
2018/04/03	16	123.50	3	123.17	122.50	13	3,783	0.34%
2018/04/02	69	127.78	4	126.75	126.50	65	3,845	1.69%
2018/03/31	34	125.68	0	0.00	126.00	34	3,913	0.87%
2018/03/30	4	125.13	2	123.50	123.50	2	3,952	0.05%
2018/03/29	3	125.67	6	125.42	124.50	-3	4,048	-0.07%
2018/03/28	28	127.05	3	126.33	126.00	25	4,100	0.61%
2018/03/27	123	128.12	23	128.50	128.50	100	4,132	2.42%	大買/
2018/03/26	14	123.93	12	123.83	125.00	2	4,198	0.05%
2018/03/23	11	120.95	34	120.22	121.00	-23	4,237	-0.54%
2018/03/22	66	128.35	8	128.25	126.00	58	4,364	1.33%
2018/03/21	23.2	131.06	4	131.13	130.50	19.2	4,397	0.44%
2018/03/20	54	131.81	9	131.67	132.00	45	4,463	1.01%
2018/03/19	23	133.04	10	133.05	132.00	13	4,678	0.28%
2018/03/16	74	136.15	97	135.94	134.50	-23	4,849	-0.47%
2018/03/15	29	133.48	6	133.50	134.50	23	4,915	0.47%
2018/03/14	64	133.20	40	133.44	132.50	24	5,086	0.47%
2018/03/13	20	133.63	4	133.50	134.00	16	5,230	0.31%
2018/03/12	5	131.00	10	131.30	130.50	-5	5,367	-0.09%
2018/03/09	9	129.94	8	129.44	129.00	1	5,521	0.02%
2018/03/08	50	133.25	32	132.31	129.50	18	5,625	0.32%
2018/03/07	20	126.88	14	126.43	127.50	6	5,592	0.11%
2018/03/06	6	127.92	5	128.10	128.50	1	5,781	0.02%
2018/03/05	6	127.17	4	126.63	125.50	2	5,914	0.03%
2018/03/02	2	126.50	4	126.50	127.00	-2	6,138	-0.03%
2018/03/01	9	127.89	46	127.95	128.50	-37	6,436	-0.57%
2018/02/27	36	130.72	38	130.32	129.50	-2	6,614	-0.03%
2018/02/26	1	128.00	3	127.33	126.50	-2	6,796	-0.03%
2018/02/23	8	128.94	19	128.71	127.50	-11	7,185	-0.15%
2018/02/22	54	128.99	36	127.86	129.00	18	7,509	0.24%
2018/02/21	44	124.50	33	126.74	128.00	11	7,860	0.14%
2018/02/12	12	119.50	13	119.42	119.00	-1	8,342	-0.01%
2018/02/09	25	117.50	41	117.13	118.50	-16	8,408	-0.19%
2018/02/08	32	126.64	25	125.90	126.00	7	8,581	0.08%
2018/02/07	54	129.53	43	128.20	126.00	11	8,607	0.13%
2018/02/06	40	125.59	25	125.50	123.50	15	8,592	0.17%
2018/02/05	12	135.29	25	134.86	137.00	-13	8,554	-0.15%
2018/02/02	20	141.55	63	141.02	141.00	-43	8,617	-0.50%
2018/02/01	24	142.65	49.1	143.92	143.50	-25.1	8,739	-0.29%
2018/01/31	20	137.98	16	137.78	138.50	4	8,662	0.05%
2018/01/30	34	139.75	74.4	140.88	139.00	-40.4	8,961	-0.45%
2018/01/29	22	137.52	33	137.89	138.00	-11	8,950	-0.12%
2018/01/26	140	135.24	12	135.71	135.50	128	8,961	1.43%	大買/鉅額交易
2018/01/25	11	134.14	15	133.37	132.00	-4	8,953	-0.04%
2018/01/24	10	135.90	32	135.39	136.00	-22	8,995	-0.24%
2018/01/23	35	137.56	71	137.25	136.50	-36	9,124	-0.39%
2018/01/22	6	133.67	16	132.94	134.50	-10	9,027	-0.11%
2018/01/19	18.1	133.13	16	132.75	132.00	2.1	9,142	0.02%
2018/01/18	28	137.25	17	137.62	135.50	11	9,156	0.12%
2018/01/17	30.2	133.06	23	133.17	135.00	7.2	9,212	0.08%
2018/01/16	25	132.38	21	131.79	132.00	4	9,317	0.04%
2018/01/15	43	133.29	14	133.54	134.00	29	9,397	0.31%
2018/01/12	13.2	134.75	24	134.48	134.50	-10.8	9,488	-0.11%
2018/01/11	8	129.31	14	129.86	130.00	-6	9,690	-0.06%
2018/01/10	57	129.77	31	130.92	128.00	26	9,666	0.27%
2018/01/09	66	133.89	154.1	133.69	132.50	-88.1	9,607	-0.92%	大賣/
2018/01/08	86	143.18	21	141.29	140.00	65	9,528	0.68%
2018/01/05	21	152.81	37	152.16	151.00	-16	9,598	-0.17%
2018/01/04	21	150.83	25	150.84	150.50	-4	9,563	-0.04%
2018/01/03	33	150.42	26	150.67	151.00	7	9,582	0.07%
2018/01/02	16	145.28	11	145.91	147.50	5	9,553	0.05%