禾伸堂 (3026)-新光券商分點個股進出

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
90.4
漲跌
▲0.1
漲幅
+0.11%
成交量
82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:13:30(已收盤)

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

禾伸堂 (3026)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/11/22	1	90.00	0	0.00	90.40	1	126	0.79%
2024/11/20	0	90.50	0.2	90.00	90.30	-0.2	128	-0.16%
2024/11/19	0	0.00	1.2	90.58	90.60	-1.2	129	-0.90%
2024/11/18	1	90.20	0	0.00	90.40	1	132	0.76%
2024/11/14	1	89.40	0	0.00	90.00	1	135	0.76%
2024/11/12	0.1	89.90	0	0.00	90.30	0.1	136	0.07%
2024/11/08	3	90.70	5	90.30	90.60	-2	139	-1.43%
2024/11/07	2	90.00	0	0.00	90.60	2	143	1.42%
2024/11/06	0	88.90	0	0.00	89.00	0	141	0.00%
2024/11/04	2	89.60	0	0.00	89.20	2	150	1.32%
2024/11/01	0	89.81	0	0.00	89.60	0	165	0.02%
2024/10/30	0	89.61	0	0.00	89.40	0	166	0.02%
2024/10/28	1	90.20	1	90.00	90.00	0	174	0.00%
2024/10/25	0	0.00	0.2	90.50	90.90	-0.2	188	-0.11%
2024/10/23	1	90.50	1	91.10	90.80	0	208	0.00%
2024/10/22	1	91.00	0	0.00	91.20	1	215	0.46%
2024/10/16	0	0.00	1	90.70	91.90	-1	239	-0.42%
2024/10/14	0	0.00	1	90.80	91.00	-1	241	-0.41%
2024/10/11	0	0.00	1	91.40	90.90	-1	242	-0.41%
2024/10/08	0	0.00	3	91.87	91.80	-3	253	-1.18%
2024/10/07	0	0.00	1.6	92.29	92.80	-1.6	256	-0.62%
2024/10/04	0	90.80	0	0.00	91.20	0	254	0.01%
2024/09/30	1	90.80	0	0.00	91.30	1	259	0.38%
2024/09/27	0	0.00	1	91.30	91.50	-1	261	-0.38%
2024/09/25	0.1	90.60	0	0.00	90.80	0.1	267	0.04%
2024/09/24	1	90.50	0	0.00	90.50	1	266	0.38%
2024/09/20	0	89.70	0	0.00	90.20	0	279	0.00%
2024/09/19	0	0.00	0.1	89.50	89.80	-0.1	281	-0.05%
2024/09/18	0.1	88.40	0	0.00	89.60	0.1	293	0.05%
2024/09/11	0	0.00	0.1	88.00	87.50	-0.1	326	-0.04%
2024/09/10	0.2	87.82	0	0.00	87.90	0.2	330	0.07%
2024/09/09	1	86.92	0	0.00	88.30	1	339	0.30%
2024/09/05	0.1	88.60	0	88.80	87.80	0.1	339	0.03%
2024/09/04	0	88.66	0	0.00	88.50	0	339	0.01%
2024/09/02	0.5	91.00	0	0.00	91.20	0.5	337	0.15%
2024/08/30	1	90.90	0	0.00	91.20	1	338	0.30%
2024/08/29	1.1	90.70	0	0.00	90.90	1.1	337	0.33%
2024/08/28	1	90.50	0	0.00	90.80	1	339	0.29%
2024/08/26	1	90.40	0	0.00	90.70	1	348	0.29%
2024/08/23	1	90.10	0	0.00	90.60	1	349	0.29%
2024/08/22	0	0.00	1	90.30	90.60	-1	355	-0.28%
2024/08/20	1	89.80	2	89.80	89.70	-1	360	-0.28%
2024/08/15	0	0.00	1	88.80	89.00	-1	356	-0.28%
2024/08/13	0	88.80	0	0.00	89.10	0	354	0.01%
2024/08/12	1	88.70	0	0.00	89.00	1	358	0.28%
2024/08/09	0	87.98	6	88.13	88.10	-6	357	-1.66%
2024/08/08	1.1	86.89	0	0.00	86.90	1.1	354	0.30%
2024/08/07	2	86.30	4	86.20	86.60	-2	354	-0.56%
2024/08/06	11.7	82.56	0.1	84.00	84.60	11.7	352	3.31%
2024/08/05	5.4	83.71	3.7	83.93	83.20	1.6	346	0.47%
2024/08/02	2.1	89.23	1	89.89	89.00	1.1	333	0.32%
2024/08/01	4	89.50	4	89.70	90.00	0	333	0.00%
2024/07/31	1	88.20	0	0.00	89.00	1	334	0.30%
2024/07/30	2.7	87.02	1.1	88.02	87.90	1.7	341	0.48%
2024/07/29	4	87.53	20	87.37	87.80	-16	329	-4.86%
2024/07/26	0.6	89.34	0	0.00	89.30	0.6	315	0.19%
2024/07/23	2.5	90.09	1	90.00	90.20	1.5	313	0.49%
2024/07/22	3.3	90.86	2.3	90.30	90.60	0.9	306	0.30%
2024/07/19	2.3	92.09	0	0.00	92.00	2.3	295	0.79%
2024/07/18	2.2	93.36	1	93.10	93.80	1.2	288	0.42%
2024/07/17	1.1	93.79	1	94.50	94.30	0.1	286	0.03%
2024/07/16	8	94.69	5	94.64	94.30	3	287	1.04%
2024/07/15	0	0.00	1	92.60	93.00	-1	284	-0.35%
2024/07/12	2.1	92.51	1	92.90	93.10	1.1	283	0.37%
2024/07/11	1.2	93.58	4.6	92.87	93.10	-3.4	283	-1.20%
2024/07/10	2.2	92.55	0	0.00	92.70	2.2	279	0.79%
2024/07/09	5.5	92.65	1	92.50	92.80	4.5	275	1.64%
2024/07/08	0.1	93.69	0	93.50	93.90	0	271	0.01%
2024/07/05	1	93.70	0	0.00	93.90	1	268	0.37%
2024/07/04	0	0.00	1	93.90	93.90	-1	268	-0.37%
2024/07/03	1	93.00	0	0.00	93.00	1	265	0.39%
2024/07/02	2.1	92.46	0	0.00	92.90	2.1	264	0.80%
2024/07/01	0.2	93.50	0.2	93.60	93.30	0.1	259	0.02%
2024/06/28	0	93.10	0	0.00	93.90	0	260	0.01%
2024/06/27	4.2	93.30	1	93.00	93.30	3.2	265	1.21%
2024/06/26	3	94.00	2.2	94.55	94.70	0.8	258	0.31%
2024/06/25	7	94.46	1.1	94.79	95.30	6	253	2.35%
2024/06/24	8.1	95.49	2	95.50	95.20	6.1	250	2.42%
2024/06/21	2.1	99.45	16	98.74	99.70	-14	236	-5.90%
2024/06/20	1	98.50	1.1	98.84	98.70	-0.1	218	-0.06%
2024/06/19	0	0.00	1	98.90	98.80	-1	216	-0.46%
2024/06/18	2	99.00	0	0.00	99.00	2	214	0.95%
2024/06/17	5	98.92	0	0.00	99.10	5	214	2.33%
2024/06/14	0	0.00	2	98.90	99.10	-2	210	-0.95%
2024/06/13	0.3	98.30	1	98.70	98.60	-0.7	202	-0.35%
2024/06/12	1	98.20	4	98.20	98.40	-3	202	-1.48%
2024/06/11	1	98.70	0	0.00	98.30	1	203	0.49%
2024/06/07	0	0.00	1.1	98.80	98.80	-1.1	204	-0.51%
2024/06/06	1	98.50	4.3	98.47	98.40	-3.3	208	-1.56%
2024/06/05	3.1	98.93	0	0.00	98.60	3.1	209	1.46%
2024/06/04	0	0.00	0	99.20	98.70	0	214	0.00%
2024/06/03	0.2	99.20	1	99.00	99.00	-0.8	215	-0.39%
2024/05/31	5.4	99.85	5.3	99.66	99.00	0.1	215	0.02%
2024/05/29	2	98.85	3	99.13	99.20	-1	209	-0.48%
2024/05/28	1	99.40	1	99.30	99.20	0	208	0.00%
2024/05/27	25	98.99	4.1	99.07	99.10	20.9	207	10.08%
2024/05/24	0	0.00	3	97.50	98.30	-3	201	-1.49%
2024/05/23	0	97.50	0	0.00	97.50	0	201	0.00%
2024/05/22	0.2	97.98	0.7	98.01	97.50	-0.5	203	-0.26%
2024/05/21	0	0.00	1	97.90	98.00	-1	202	-0.50%
2024/05/20	0	0.00	5.1	97.98	98.00	-5.1	201	-2.53%
2024/05/17	0.1	97.70	0	98.10	97.70	0.1	201	0.03%
2024/05/16	0	0.00	0	98.02	98.20	0	202	-0.01%
2024/05/15	0	98.10	5	97.90	97.70	-5	198	-2.52%
2024/05/13	0	98.00	0	0.00	98.30	0	197	0.00%
2024/05/08	0.1	97.60	0	97.80	97.90	0.1	194	0.05%
2024/05/07	5	97.48	1	97.70	97.70	4	194	2.05%
2024/05/06	3	98.10	1	98.40	98.00	2	192	1.04%
2024/05/03	13	98.13	2	97.70	97.30	11	188	5.85%
2024/05/02	0	0.00	2	96.70	96.70	-2	178	-1.12%
2024/04/30	0	96.70	0	96.90	97.00	0	177	0.00%
2024/04/29	0	0.00	1.1	96.46	97.20	-1.1	176	-0.62%
2024/04/24	2	95.60	1	95.61	95.80	1	173	0.55%
2024/04/23	0.1	95.00	0	0.00	95.00	0.1	176	0.06%
2024/04/22	0.1	95.40	40.4	94.86	94.60	-40.3	175	-22.97%
2024/04/19	41.1	95.88	0	0.00	95.20	41.1	169	24.25%
2024/04/18	1	95.80	0	0.00	96.50	1	162	0.61%
2024/04/17	0	96.40	0	0.00	96.40	0	162	0.02%
2024/04/16	0	96.10	12.1	96.10	95.80	-12.1	163	-7.40%
2024/04/15	0	97.00	3	96.80	97.30	-3	163	-1.83%
2024/04/11	10.1	97.20	1.1	96.84	97.50	9.1	162	5.57%
2024/04/10	1	97.50	4	97.73	97.80	-3	165	-1.80%
2024/04/09	0	0.00	1	97.50	97.40	-1	164	-0.62%
2024/04/08	0.1	97.90	1	97.10	97.40	-0.9	164	-0.57%
2024/04/03	3	97.23	0	0.00	97.00	3	167	1.79%
2024/04/01	1.5	97.69	2	97.60	97.70	-0.5	167	-0.28%
2024/03/29	0	0.00	0.2	96.40	96.50	-0.2	162	-0.12%
2024/03/28	0.1	96.10	0.1	96.36	96.40	0	162	0.00%
2024/03/27	0.1	96.07	1	96.40	96.40	-0.9	161	-0.55%
2024/03/26	0.1	96.21	6	96.03	96.40	-5.9	162	-3.64%
2024/03/25	1.1	96.49	3.1	96.59	96.40	-2	164	-1.22%
2024/03/22	0.3	96.04	2	95.90	96.40	-1.7	165	-1.05%
2024/03/21	2.1	95.86	1	96.00	96.30	1.1	162	0.68%
2024/03/20	1	96.40	1	96.30	95.70	0	162	0.00%
2024/03/19	5	95.40	0	0.00	95.70	5	161	3.10%
2024/03/18	0.1	95.41	1	95.10	95.40	-0.9	160	-0.57%
2024/03/15	0	95.73	0	0.00	95.50	0	161	0.00%
2024/03/14	0	95.50	0	0.00	95.60	0	160	0.00%
2024/03/13	0.1	95.90	0.2	95.58	95.70	-0.1	161	-0.07%
2024/03/12	2	95.70	2.1	95.46	95.70	-0.1	162	-0.03%
2024/03/11	0	95.40	0	0.00	95.20	0	158	0.00%
2024/03/08	2.1	95.19	0	0.00	95.00	2.1	159	1.34%
2024/03/07	0.1	97.01	0	0.00	96.70	0.1	156	0.05%
2024/03/06	0	96.70	0	0.00	97.20	0	157	0.00%
2024/03/05	1	96.11	1	96.70	96.60	0	163	0.01%
2024/03/04	1	96.70	2.3	96.70	96.80	-1.3	176	-0.75%
2024/03/01	0	96.93	0	0.00	96.80	0	176	0.01%
2024/02/29	1	96.70	3	96.57	96.90	-2	176	-1.13%
2024/02/26	0.1	95.80	0	0.00	95.70	0.1	178	0.06%
2024/02/23	0	96.00	3	96.00	95.80	-3	179	-1.67%
2024/02/22	0	96.00	0	96.10	95.90	0	177	0.01%
2024/02/21	0	96.06	0	95.40	96.10	0	176	0.00%
2024/02/20	0	96.30	0	96.00	96.00	0	177	0.00%
2024/02/19	1	95.50	0	95.80	96.10	1	175	0.57%
2024/02/16	0	95.40	0	0.00	95.40	0	176	0.00%
2024/02/15	2	94.70	1.1	95.05	95.00	0.9	176	0.51%
2024/02/05	0.1	94.59	0	0.00	94.40	0.1	175	0.07%
2024/02/02	0	0.00	1	94.40	94.40	-1	176	-0.57%
2024/02/01	0	0.00	0.2	94.50	94.00	-0.2	177	-0.12%
2024/01/31	0	94.50	0	0.00	94.00	0	177	0.00%
2024/01/30	4.1	94.09	0	0.00	94.50	4.1	177	2.31%
2024/01/29	0.1	94.80	0	0.00	94.70	0.1	178	0.03%
2024/01/26	1.1	94.69	0	0.00	95.00	1.1	179	0.61%
2024/01/25	0	0.00	102	94.39	95.00	-102	181	-56.34%	大賣/鉅額交易
2024/01/24	3	95.37	0	0.00	95.30	3	182	1.64%
2024/01/23	0	94.80	5	94.70	94.70	-5	183	-2.73%
2024/01/22	0	94.80	0	0.00	94.50	0	182	0.00%
2024/01/19	0	94.60	6.6	94.42	94.70	-6.5	181	-3.60%
2024/01/18	1	94.60	0	94.80	94.90	1	180	0.54%
2024/01/17	0	0.00	0.4	94.70	94.70	-0.4	180	-0.22%
2024/01/16	0	0.00	1.2	94.57	94.30	-1.2	177	-0.68%
2024/01/15	0.3	95.80	0	0.00	95.20	0.3	177	0.17%
2024/01/12	0	0.00	0	95.10	95.40	0	178	-0.02%
2024/01/11	0	94.89	0.1	95.20	95.10	0	179	-0.02%
2024/01/10	0.1	95.30	0	0.00	94.80	0.1	193	0.05%
2024/01/09	1.1	95.79	1.1	95.32	95.30	0	194	0.01%
2024/01/08	0	96.76	0	0.00	96.50	0	192	0.00%
2024/01/05	0	96.90	12	96.52	96.40	-12	193	-6.21%
2024/01/04	1	95.90	0	0.00	96.80	1	194	0.52%
2024/01/03	0	0.00	1.1	97.29	96.90	-1.1	190	-0.60%
2024/01/02	0	0.00	1	97.30	97.10	-1	189	-0.53%
2023/12/29	4.1	96.94	1	97.00	97.00	3.1	188	1.66%
2023/12/28	3	97.33	8	97.90	97.60	-5	186	-2.71%
2023/12/27	1.1	97.53	0.4	97.90	97.70	0.7	182	0.41%
2023/12/25	16	97.73	0	0.00	97.70	16	179	8.90%
2023/12/22	0	0.00	1	98.20	98.30	-1	178	-0.56%
2023/12/21	5	98.20	2	98.52	99.10	3	178	1.66%
2023/12/20	5.1	98.50	6	99.40	98.70	-1	180	-0.53%
2023/12/19	31.1	98.09	0	98.50	98.00	31	176	17.63%
2023/12/18	42	98.86	0	0.00	98.70	42	175	23.99%
2023/12/15	34	99.09	0	99.10	99.40	34	174	19.49%
2023/12/14	0.1	99.40	6	99.45	99.70	-6	171	-3.48%
2023/12/13	0	0.00	1	98.00	98.70	-1	169	-0.59%
2023/12/12	1	98.10	0	98.30	98.50	1	169	0.59%
2023/12/11	0.1	98.91	2	98.60	98.60	-1.9	167	-1.13%
2023/12/08	5	98.58	1	98.70	98.90	4	167	2.40%
2023/12/07	6	99.20	0	0.00	99.30	6	165	3.64%
2023/12/06	2	99.71	1.1	99.80	99.80	0.9	162	0.57%
2023/12/05	1.2	99.61	5	99.80	99.80	-3.9	162	-2.37%
2023/12/04	1.2	99.55	7	99.67	99.60	-5.8	161	-3.59%
2023/12/01	0	0.00	1	101.00	100.50	-1	159	-0.63%
2023/11/30	9	100.89	2.1	101.21	100.00	7	158	4.39%
2023/11/29	4.3	100.33	2.3	99.63	99.90	2	154	1.30%
2023/11/28	0.1	98.30	0	0.00	98.40	0.1	162	0.03%
2023/11/27	5.1	98.49	0.2	98.05	98.10	4.9	166	2.95%
2023/11/24	2.2	98.60	1.1	98.53	98.40	1.1	166	0.67%
2023/11/22	6	96.70	0	0.00	97.10	6	158	3.80%
2023/11/21	0	0.00	2.3	96.81	96.80	-2.3	156	-1.44%
2023/11/20	0.4	96.40	1	97.00	96.30	-0.6	156	-0.36%
2023/11/17	0	96.10	0	0.00	96.10	0	156	0.01%
2023/11/16	0	96.40	0	0.00	96.10	0	156	0.00%
2023/11/15	1	96.00	0	0.00	96.10	1	156	0.64%
2023/11/14	1	95.00	0	0.00	95.70	1	154	0.65%
2023/11/13	0	0.00	1	95.64	95.50	-1	159	-0.62%
2023/11/10	1	95.00	2	95.33	95.40	-1	163	-0.58%
2023/11/09	0	0.00	0	96.20	95.80	0	165	0.00%
2023/11/07	1	96.80	0	0.00	96.90	1	168	0.61%
2023/11/06	2	97.00	0	0.00	97.00	2	172	1.16%
2023/11/02	0	96.60	0	0.00	96.60	0	171	0.00%
2023/10/30	0	95.00	0	0.00	95.20	0	169	0.02%
2023/10/26	0	95.20	0	0.00	95.70	0	174	0.01%
2023/10/25	0	96.00	0.1	96.00	95.70	0	174	-0.02%
2023/10/24	0	94.60	0	0.00	95.90	0	175	0.00%
2023/10/20	0.1	94.70	1	95.00	95.90	-1	183	-0.52%
2023/10/18	2.1	94.78	0	0.00	93.60	2.1	188	1.13%
2023/10/17	2	96.40	0	0.00	96.50	2	180	1.11%
2023/10/16	1	96.00	0	0.00	96.50	1	194	0.52%
2023/10/12	0	96.47	0	0.00	96.90	0	203	0.00%
2023/10/11	0	0.00	1.2	96.69	96.40	-1.2	206	-0.56%
2023/10/06	0.3	97.62	0	0.00	97.30	0.3	209	0.14%
2023/10/05	0	98.40	0	0.00	97.60	0	212	0.00%
2023/10/04	1	97.20	0	0.00	98.20	1	216	0.46%
2023/10/03	0.1	98.01	0.2	99.00	98.50	0	217	-0.02%
2023/10/02	0.1	97.93	0	0.00	98.20	0.1	219	0.05%
2023/09/28	1	97.60	0	0.00	97.90	1	220	0.45%
2023/09/26	1	98.02	0	0.00	98.20	1	225	0.45%
2023/09/22	0	98.00	5	97.58	98.00	-5	227	-2.19%
2023/09/21	1.1	97.56	0	98.00	98.40	1.1	228	0.48%
2023/09/20	0.2	99.00	0	0.00	99.10	0.2	228	0.09%
2023/09/19	0.4	99.38	0	99.50	99.20	0.4	229	0.17%
2023/09/18	0	0.00	4	99.33	99.30	-4	229	-1.74%
2023/09/15	0	0.00	20	99.00	99.10	-20	233	-8.58%
2023/09/14	5.1	99.00	2	98.95	99.00	3.1	232	1.34%
2023/09/13	0.1	99.00	0	0.00	99.00	0.1	231	0.04%
2023/09/12	0	98.70	0	98.60	98.70	0	234	0.01%
2023/09/11	0.1	98.70	0	0.00	98.40	0.1	243	0.04%
2023/09/08	0.1	99.20	0	99.90	98.80	0.1	244	0.02%
2023/09/07	0.1	99.70	1.1	99.41	99.60	-0.9	245	-0.39%
2023/09/06	0.1	99.69	2	99.85	99.80	-1.9	248	-0.76%
2023/09/05	0.1	100.00	0	100.00	100.50	0.1	249	0.02%
2023/09/04	0.2	99.60	0	100.00	99.80	0.2	249	0.08%
2023/09/01	12	100.49	10.1	101.00	99.80	2	247	0.79%
2023/08/31	0	0.00	0.1	96.00	98.00	-0.1	226	-0.02%
2023/08/30	0	95.80	0.1	95.80	95.60	0	224	0.00%
2023/08/29	0.1	95.00	0.1	95.46	94.80	0	232	0.00%
2023/08/28	0.8	94.80	0.1	95.00	94.70	0.7	233	0.30%
2023/08/24	2	94.15	1	94.20	94.50	1	238	0.42%
2023/08/23	1	93.11	2	93.65	94.00	-1	241	-0.40%
2023/08/22	1	93.10	0	94.10	93.50	1	243	0.41%
2023/08/21	0	93.90	2	93.60	93.60	-2	244	-0.81%
2023/08/18	0.1	93.80	1	94.00	93.90	-0.9	245	-0.37%
2023/08/17	2	93.20	1	93.60	93.80	1	246	0.42%
2023/08/16	1	94.20	1.3	93.70	94.00	-0.2	242	-0.10%
2023/08/15	1	93.60	0	0.00	94.40	1	239	0.42%
2023/08/14	2.2	93.71	6	93.93	94.40	-3.8	237	-1.59%
2023/08/11	1	95.80	2	95.50	95.80	-1	242	-0.41%
2023/08/10	2	95.35	2	95.25	96.00	0	244	0.00%
2023/08/09	0	0.00	0.3	97.90	96.40	-0.3	240	-0.10%
2023/08/08	0	0.00	4	96.33	96.70	-4	240	-1.66%
2023/08/04	2	96.65	0	0.00	96.90	2	241	0.83%
2023/08/02	1	96.40	1.3	96.46	96.70	-0.3	242	-0.10%
2023/08/01	11	96.71	0	97.20	96.80	11	241	4.54%
2023/07/31	1.2	98.41	2	98.25	97.50	-0.9	244	-0.35%
2023/07/28	1	97.30	0	97.92	97.60	1	243	0.41%
2023/07/26	0	0.00	1	96.90	96.50	-1	244	-0.41%
2023/07/25	1.1	96.35	1	97.10	97.00	0.1	240	0.02%
2023/07/24	2	97.00	0.6	98.00	96.90	1.4	237	0.60%
2023/07/21	0	0.00	1	98.10	98.50	-1	234	-0.43%
2023/07/20	3.4	97.84	4	97.99	98.40	-0.6	233	-0.27%
2023/07/19	3	106.67	1.1	107.45	106.50	1.9	227	0.84%
2023/07/18	3	107.17	2	107.25	107.00	1	217	0.48%
2023/07/17	1	107.00	2	107.25	107.50	-1	214	-0.47%
2023/07/14	1	106.50	0	0.00	106.50	1	211	0.47%
2023/07/13	1	105.50	0	0.00	105.50	1	209	0.48%
2023/07/12	0	0.00	0	106.00	105.50	0	209	-0.01%
2023/07/11	0.1	105.59	0	0.00	105.50	0.1	210	0.03%
2023/07/10	3	106.00	0	107.00	105.50	3	214	1.41%
2023/07/07	2.3	106.78	3	106.83	107.00	-0.8	221	-0.34%
2023/07/05	0	107.50	0	0.00	107.50	0	238	0.01%
2023/07/04	1	106.50	1	107.50	108.00	0	237	0.00%
2023/07/03	2	106.50	1	107.00	107.00	1	236	0.42%
2023/06/30	1	106.00	1	107.00	107.50	0	234	0.00%
2023/06/29	0	0.00	2	106.50	107.00	-2	234	-0.86%
2023/06/28	1.1	107.00	1	107.00	107.00	0.1	233	0.03%
2023/06/27	1	106.00	0	0.00	106.50	1	233	0.43%
2023/06/26	1	107.00	1	107.50	107.50	0	233	0.00%
2023/06/21	0	106.00	4	106.00	107.50	-4	236	-1.69%
2023/06/20	3	105.17	0	0.00	105.50	3	234	1.28%
2023/06/16	2.1	107.31	3	107.67	107.00	-0.9	237	-0.38%
2023/06/15	2	108.00	4	107.26	108.50	-2	234	-0.86%
2023/06/14	0	106.00	3	106.33	106.50	-3	229	-1.32%
2023/06/13	3	106.00	1	106.50	105.50	2	230	0.87%
2023/06/12	1.3	105.12	0	0.00	105.50	1.3	231	0.58%
2023/06/09	0	105.00	2	105.00	105.00	-2	229	-0.86%
2023/06/08	5	105.30	1.1	105.02	105.00	4	231	1.71%
2023/06/07	2	106.00	1	106.50	106.50	1	234	0.43%
2023/06/06	1	106.00	1.4	106.36	106.50	-0.4	240	-0.17%
2023/06/05	0	0.00	0.1	106.50	106.50	-0.1	244	-0.04%
2023/06/02	0	106.00	1.4	105.86	106.00	-1.4	245	-0.57%
2023/06/01	0.4	104.99	0.2	105.00	104.50	0.2	244	0.10%
2023/05/31	0	104.50	0.2	104.80	104.50	-0.2	248	-0.08%
2023/05/30	2.7	104.14	2	104.75	104.50	0.7	248	0.30%
2023/05/29	1.2	104.44	2	104.25	104.50	-0.8	250	-0.32%
2023/05/26	0.1	102.50	20	103.00	103.50	-20	249	-8.01%
2023/05/25	2	103.00	0.1	103.50	103.00	1.9	247	0.77%
2023/05/24	2	102.50	1.2	103.00	103.50	0.8	247	0.32%
2023/05/23	2	103.00	0	0.00	103.50	2	248	0.81%
2023/05/19	2.1	103.26	2	103.50	103.50	0.1	250	0.02%
2023/05/18	1	103.50	3	103.33	104.00	-2	258	-0.77%
2023/05/17	2	103.25	4	103.50	103.50	-2	257	-0.78%
2023/05/16	0	102.50	0	102.00	102.50	0	252	0.00%
2023/05/15	1	101.00	0	0.00	101.00	1	249	0.40%
2023/05/12	1	100.50	1	101.50	102.00	0	251	0.00%
2023/05/11	0	102.00	0.1	101.50	101.50	-0.1	254	-0.04%
2023/05/09	4	101.00	1	100.50	101.00	3	256	1.17%
2023/05/08	2.1	101.76	1	101.50	101.50	1.1	255	0.41%
2023/05/05	1	103.00	0	102.00	102.50	1	256	0.39%
2023/05/04	2	101.50	0	0.00	102.00	2	258	0.77%
2023/05/03	2	101.50	1	101.50	102.00	1	267	0.37%
2023/05/02	0	0.00	1	101.50	102.00	-1	268	-0.38%
2023/04/28	3	101.67	1	101.50	102.00	2	269	0.74%
2023/04/27	0	102.00	0	0.00	101.50	0	269	0.00%
2023/04/26	1	101.00	1	101.00	101.50	0	269	0.00%
2023/04/25	2	100.00	1	101.00	101.00	1	268	0.37%
2023/04/24	0	0.00	1	101.50	102.00	-1	266	-0.39%
2023/04/21	3	101.50	3.3	100.69	100.50	-0.2	264	-0.09%
2023/04/20	1	102.50	5	102.50	103.00	-4	260	-1.54%
2023/04/19	1	103.50	1.1	103.00	103.50	-0.1	261	-0.03%
2023/04/18	1	105.00	3	104.50	104.50	-2	259	-0.77%
2023/04/17	4	105.63	3.3	105.59	105.00	0.7	257	0.27%
2023/04/14	16.1	106.16	13	106.08	106.50	3.1	253	1.21%
2023/04/13	3	106.98	9.2	106.92	106.00	-6.2	249	-2.47%
2023/04/12	4	106.00	5	105.80	105.50	-1	245	-0.41%
2023/04/11	3.2	105.00	1.6	104.99	105.50	1.6	239	0.66%
2023/04/10	4.3	103.77	6	104.33	104.00	-1.7	230	-0.75%
2023/04/07	0.1	101.48	0	0.00	100.50	0.1	219	0.02%
2023/04/06	0	100.60	0	0.00	100.50	0	217	0.00%
2023/03/31	2.3	100.00	0.1	100.00	100.50	2.3	215	1.06%
2023/03/30	1	100.00	0	100.00	100.50	1	213	0.47%
2023/03/29	0	99.56	0.2	99.53	100.00	-0.2	215	-0.07%
2023/03/28	2	99.55	1	99.30	100.00	1	216	0.47%
2023/03/27	0	100.10	0	0.00	100.00	0	219	0.00%
2023/03/24	0	100.50	0	0.00	100.00	0	221	0.00%
2023/03/23	0	99.80	0	99.70	99.60	0	218	0.00%
2023/03/22	0	99.80	0	0.00	99.80	0	217	0.00%
2023/03/21	4	99.13	5	99.34	99.30	-1	217	-0.46%
2023/03/20	0	0.00	1	98.00	98.60	-1	213	-0.47%
2023/03/17	3.1	97.68	1	98.10	98.00	2.1	213	0.96%
2023/03/16	1	97.40	9.3	97.60	97.30	-8.3	211	-3.94%
2023/03/15	4	98.53	1	98.10	98.50	3	212	1.41%
2023/03/14	1.1	98.41	1	97.90	98.00	0.1	212	0.02%
2023/03/13	4	97.08	4	98.18	98.50	0	213	0.00%
2023/03/10	1	98.61	5.3	99.28	99.00	-4.3	213	-2.03%
2023/03/09	1	100.00	5	99.86	100.00	-4	212	-1.87%
2023/03/08	2	98.75	8	98.98	99.40	-6	206	-2.91%
2023/03/07	1.2	98.41	3	98.50	98.50	-1.8	200	-0.92%
2023/03/06	3.1	98.00	1	98.00	98.20	2.1	196	1.08%
2023/03/03	7	97.19	1	97.30	97.10	6	190	3.15%
2023/03/02	1	96.60	0	0.00	96.70	1	186	0.54%
2023/03/01	13	96.79	11	96.49	96.40	2	185	1.08%
2023/02/24	1.1	96.34	2	95.40	96.20	-0.9	180	-0.51%
2023/02/23	0	95.43	1.1	95.39	95.10	-1	178	-0.58%
2023/02/22	2	94.80	0.2	94.70	95.10	1.8	179	1.00%
2023/02/21	1	95.90	0.2	95.60	96.00	0.8	178	0.45%
2023/02/20	4	96.40	5	96.10	95.80	-1	177	-0.56%
2023/02/17	5	96.08	3	96.77	96.00	2	177	1.13%
2023/02/16	7	96.60	4	96.28	96.80	3	175	1.71%
2023/02/15	3.1	95.00	2	95.40	95.10	1.1	169	0.62%
2023/02/14	2	95.55	2	95.79	95.20	0	168	-0.02%
2023/02/13	7	94.30	1	94.20	94.60	6	169	3.54%
2023/02/10	1.1	94.40	10	94.60	94.90	-9	171	-5.20%
2023/02/09	4	94.55	6	95.08	94.90	-2	169	-1.18%
2023/02/08	0.1	95.00	10	94.40	95.00	-9.9	166	-5.95%
2023/02/07	2.1	93.72	0	0.00	94.20	2.1	165	1.25%
2023/02/06	1	93.80	1	94.30	94.00	0	165	0.00%
2023/02/02	3	94.60	2.1	94.20	94.50	1	163	0.58%
2023/02/01	0.5	93.76	21	92.81	93.60	-20.5	157	-13.01%
2023/01/31	6.1	91.14	6.1	91.38	91.30	0	149	-0.02%
2023/01/30	2	90.95	0	0.00	90.80	2	146	1.37%
2023/01/17	0	90.80	0	0.00	90.30	0	145	0.00%
2023/01/16	0	90.30	0	90.40	90.30	0	145	0.00%
2023/01/13	2	90.15	0	0.00	90.50	2	145	1.38%
2023/01/12	2	90.50	6	90.60	90.70	-4	149	-2.68%
2023/01/11	2	91.10	1	91.40	91.10	1	149	0.67%
2023/01/10	0	0.00	1	91.40	91.20	-1	150	-0.66%
2023/01/09	0	0.00	5	91.00	91.30	-5	148	-3.36%
2023/01/06	1	90.50	6.1	90.48	91.00	-5.1	146	-3.48%
2023/01/04	0	90.90	0	0.00	90.30	0	147	0.01%
2023/01/03	1.1	90.18	1	91.00	90.10	0.1	149	0.07%
2022/12/30	1	91.00	2	90.80	91.00	-1	149	-0.66%
2022/12/28	0	89.90	0.1	89.90	89.50	0	143	-0.03%
2022/12/23	0.1	89.30	2	89.25	89.90	-1.9	146	-1.30%
2022/12/22	1	89.50	0	0.00	89.90	1	155	0.65%
2022/12/21	0	88.90	0	0.00	89.40	0	159	0.01%
2022/12/20	1	89.90	1	90.40	90.30	0	158	0.00%
2022/12/19	0.1	89.70	1	90.50	90.10	-0.9	160	-0.58%
2022/12/16	1	89.00	0	0.00	88.30	1	157	0.63%
2022/12/15	1	89.30	0	0.00	90.00	1	156	0.64%
2022/12/14	0	90.00	0	0.00	89.80	0	156	0.00%
2022/12/13	0	89.70	0	0.00	89.60	0	156	0.00%
2022/12/08	0	0.00	1.1	88.63	89.10	-1.1	157	-0.66%
2022/12/07	3.1	89.24	0	89.20	88.80	3.1	158	1.94%
2022/12/06	0	92.00	0	91.50	90.80	0	155	-0.01%
2022/12/02	0	91.20	6	91.48	91.60	-6	158	-3.77%
2022/12/01	0.3	90.70	0	0.00	90.90	0.3	156	0.19%
2022/11/30	1	90.10	0	0.00	90.10	1	151	0.66%
2022/11/29	0.3	90.48	0	90.00	90.00	0.3	149	0.20%
2022/11/28	0.1	90.20	1	89.70	89.90	-1	150	-0.63%
2022/11/25	1	90.30	3	90.37	90.30	-2	151	-1.34%
2022/11/24	0	90.40	0	90.30	90.30	0	153	-0.01%
2022/11/23	0.1	89.90	0	0.00	90.10	0.1	155	0.06%
2022/11/22	0	0.00	1	89.90	90.20	-1	159	-0.63%
2022/11/18	2	89.85	0.1	89.80	89.60	1.9	162	1.17%
2022/11/17	0	0.00	7	89.70	89.60	-7	161	-4.32%
2022/11/16	0	89.70	0.1	89.80	89.40	0	162	-0.02%
2022/11/14	0	89.90	0	0.00	89.80	0	162	0.00%
2022/11/11	0	90.20	0.1	90.00	89.60	-0.1	161	-0.05%
2022/11/10	0.1	90.20	0	0.00	89.90	0.1	160	0.05%
2022/11/09	2.1	90.15	7	90.24	90.00	-4.9	162	-3.02%
2022/11/08	0.1	89.00	0	0.00	89.40	0.1	162	0.04%
2022/11/07	0	0.00	5	88.18	88.30	-5	164	-3.04%
2022/11/03	0	88.28	0	87.20	87.80	0	174	0.01%
2022/11/02	0	88.20	3	88.30	88.30	-3	175	-1.69%
2022/11/01	0	0.00	5	87.40	87.50	-5	178	-2.80%
2022/10/31	4.1	87.67	6	87.40	87.30	-1.9	180	-1.05%
2022/10/28	0	0.00	5	85.10	86.00	-5	183	-2.73%
2022/10/27	0	0.00	4	86.30	86.10	-4	184	-2.17%
2022/10/26	0	0.00	2	86.10	86.00	-2	188	-1.06%
2022/10/25	0	86.00	6	85.95	86.00	-6	189	-3.17%
2022/10/24	0	86.30	9	86.07	86.10	-9	190	-4.72%
2022/10/20	0	85.80	0	0.00	85.80	0	193	0.01%
2022/10/19	0	0.00	0.1	87.30	86.90	-0.1	193	-0.05%
2022/10/18	0.1	86.01	0	0.00	87.30	0.1	194	0.05%
2022/10/17	0	84.60	0	0.00	85.70	0	196	0.00%
2022/10/14	1	85.60	3	85.40	85.70	-2	201	-0.98%
2022/10/13	0.1	84.95	0.1	85.50	84.50	0	207	0.00%
2022/10/11	0.2	85.56	0	0.00	85.60	0.2	229	0.09%
2022/10/07	0	87.63	2	86.80	87.50	-2	258	-0.76%
2022/10/06	0	87.60	0	0.00	88.00	0	266	0.01%
2022/10/05	0	88.20	0	87.70	88.00	0	272	0.01%
2022/10/04	0	0.00	1	87.50	87.50	-1	276	-0.36%
2022/09/30	0	86.90	0	0.00	86.90	0	284	0.00%
2022/09/29	0	0.00	9	86.07	86.70	-9	283	-3.17%
2022/09/28	6.2	82.73	2	83.15	83.00	4.2	281	1.48%
2022/09/27	0.1	85.50	0	85.40	85.50	0.1	279	0.04%
2022/09/26	3	86.00	0.5	85.90	85.20	2.5	281	0.88%
2022/09/23	0	88.50	0	0.00	88.00	0	284	0.00%
2022/09/22	0	88.50	16	87.99	88.40	-16	292	-5.47%
2022/09/21	1	88.30	0.1	88.50	89.00	0.9	296	0.30%
2022/09/20	2	88.65	0	0.00	89.00	2	298	0.67%
2022/09/19	0.1	89.00	0	0.00	89.00	0.1	303	0.02%
2022/09/16	0	89.60	0	0.00	89.40	0	307	0.01%
2022/09/15	0	0.00	2	90.00	90.20	-2	315	-0.63%
2022/09/14	1	88.42	1	89.30	89.90	0	322	0.01%
2022/09/13	0	0.00	1	89.80	89.80	-1	325	-0.31%
2022/09/12	8	90.34	1	90.40	90.40	7	331	2.11%
2022/09/08	1.1	88.12	9	90.68	90.80	-8	334	-2.38%
2022/09/07	2.1	87.31	2	87.90	88.00	0	332	0.01%
2022/09/06	0	0.00	0.1	88.60	88.50	-0.1	333	-0.02%
2022/09/02	0	0.00	2	88.90	88.60	-2	338	-0.59%
2022/09/01	2	88.30	11	88.44	88.70	-9	337	-2.67%
2022/08/31	0.1	89.50	0	90.10	89.30	0	336	0.01%
2022/08/30	1	88.60	0	0.00	88.60	1	336	0.30%
2022/08/26	1	90.40	1	90.30	90.30	0	336	0.00%
2022/08/25	1	90.00	3	90.13	90.00	-2	335	-0.60%
2022/08/24	4	89.60	1	89.70	90.00	3	338	0.89%
2022/08/23	1	90.00	0.3	96.00	90.20	0.7	339	0.20%
2022/08/22	0	0.00	1	90.50	90.50	-1	346	-0.29%
2022/08/19	1	90.80	5	90.80	90.90	-4	349	-1.15%
2022/08/16	0.1	90.80	12	90.52	90.60	-11.9	354	-3.36%
2022/08/15	13	90.75	10	90.50	90.80	3	355	0.84%
2022/08/12	8	89.83	2	89.90	89.80	6	356	1.68%
2022/08/11	3.1	88.83	3	88.40	88.90	0.1	357	0.03%
2022/08/10	9.3	86.00	67	86.05	86.90	-57.8	360	-16.03%
2022/08/09	1	86.90	0.1	87.40	87.20	0.9	356	0.25%
2022/08/08	9.2	88.07	25	87.82	87.80	-15.8	353	-4.47%
2022/08/05	0.1	89.40	2	89.30	89.30	-2	350	-0.56%
2022/08/04	8	89.06	5	89.12	89.00	3	357	0.84%
2022/08/03	1	89.90	7	90.06	90.40	-6	358	-1.67%
2022/08/02	3	89.94	0	0.00	90.80	3	364	0.83%
2022/08/01	2	90.90	4	91.28	91.20	-2	363	-0.55%
2022/07/29	1	91.40	2	91.40	91.40	-1	363	-0.27%
2022/07/28	1	91.80	1	91.50	91.00	0	366	0.00%
2022/07/27	2	90.75	6	90.30	90.80	-4	366	-1.09%
2022/07/26	3	91.03	2	90.95	90.80	1	365	0.27%
2022/07/25	2	91.40	2	91.30	91.30	0	364	0.00%
2022/07/22	3	92.53	7	92.26	92.00	-4	365	-1.10%
2022/07/21	4.1	90.95	8	91.80	92.40	-3.9	367	-1.06%
2022/07/20	7	91.57	3	91.50	91.50	4	363	1.10%
2022/07/19	7.5	91.29	3	91.47	91.40	4.5	363	1.24%
2022/07/18	11.2	91.97	8	91.99	91.80	3.2	359	0.89%
2022/07/15	14	100.39	13.2	100.83	101.00	0.8	343	0.23%
2022/07/14	5.4	98.05	2.1	98.72	99.00	3.3	314	1.04%
2022/07/13	1.5	96.89	1	96.91	96.80	0.5	309	0.16%
2022/07/12	3	95.73	1.1	95.25	95.10	1.9	304	0.62%
2022/07/11	2.1	97.50	2.2	97.98	97.00	-0.2	302	-0.05%
2022/07/08	7.1	98.46	15	97.90	98.20	-8	301	-2.64%
2022/07/07	4	96.20	41	97.12	97.40	-37	297	-12.42%
2022/07/06	11.1	95.71	6	97.52	96.10	5.1	298	1.71%
2022/07/05	9	97.49	5.1	98.71	99.20	4	298	1.32%
2022/07/04	3	96.50	3	97.03	97.50	0	297	0.01%
2022/07/01	3.1	97.32	0	0.00	96.30	3.1	298	1.04%
2022/06/30	12	99.73	1	99.50	99.50	11	293	3.74%
2022/06/29	2.1	100.53	1	100.50	101.50	1.1	286	0.39%
2022/06/28	10	101.70	0	0.00	101.50	10	284	3.52%
2022/06/27	1	104.00	0	0.00	104.50	1	283	0.35%
2022/06/24	2.2	101.55	0	0.00	102.00	2.2	281	0.78%
2022/06/23	9	101.22	3	101.50	102.50	6	279	2.15%
2022/06/22	6	103.00	3	103.00	103.50	3	274	1.09%
2022/06/20	5	105.70	0	106.52	105.50	5	274	1.82%
2022/06/17	3	108.17	0	0.00	108.50	3	271	1.10%
2022/06/16	3.5	110.29	5	109.80	109.00	-1.5	273	-0.55%
2022/06/15	1	110.50	0	0.00	111.00	1	283	0.35%
2022/06/14	7	110.07	2.1	110.50	110.50	4.9	292	1.67%
2022/06/13	1	111.00	3.1	111.17	111.00	-2.1	298	-0.69%
2022/06/10	1	113.01	0	0.00	113.00	1	308	0.33%
2022/06/09	6	113.50	1	114.00	113.50	5	311	1.61%
2022/06/08	4	113.63	1	113.50	113.00	3	314	0.95%
2022/06/07	6	114.00	3	114.00	114.00	3	329	0.91%
2022/06/06	8	113.81	15	113.53	114.00	-7	340	-2.06%
2022/06/02	2	112.50	3	112.67	113.00	-1	358	-0.28%
2022/06/01	2	112.51	1	112.00	112.50	1	365	0.28%
2022/05/31	0.1	112.22	5	112.00	112.50	-4.9	367	-1.33%
2022/05/30	3.1	111.49	1	111.50	112.00	2.1	372	0.55%
2022/05/27	1	109.50	1	110.00	109.50	0	367	0.00%
2022/05/26	0.1	109.92	0	0.00	109.50	0.1	368	0.03%
2022/05/25	2	108.75	0	0.00	109.00	2	371	0.54%
2022/05/24	0	109.00	0	0.00	109.00	0	375	0.00%
2022/05/23	2.2	109.55	0	0.00	109.50	2.2	374	0.59%
2022/05/20	2	109.75	0	0.00	110.00	2	376	0.53%
2022/05/19	0	110.50	1	110.00	110.00	-1	375	-0.27%
2022/05/18	5	111.60	0	0.00	111.00	5	372	1.34%
2022/05/17	1	111.00	3	111.50	112.00	-2	370	-0.54%
2022/05/13	0	110.00	1	110.50	110.50	-1	372	-0.27%
2022/05/12	4.1	109.40	0.3	110.00	109.50	3.8	374	1.00%
2022/05/11	5	110.60	1	110.50	110.50	4	368	1.08%
2022/05/10	2	110.75	7.2	111.72	112.50	-5.2	370	-1.40%
2022/05/09	0	113.50	5	112.50	112.50	-5	369	-1.35%
2022/05/06	0	0.00	16	114.00	115.00	-16	368	-4.34%
2022/05/05	16.1	116.00	2	115.25	115.50	14.1	371	3.80%
2022/05/04	0.5	114.00	0	0.00	114.00	0.5	371	0.13%
2022/05/03	0	114.00	0	114.00	113.50	0	373	0.00%
2022/04/29	8	113.81	3	114.00	114.00	5	378	1.33%
2022/04/28	2	113.00	1	113.50	114.00	1	379	0.26%
2022/04/27	6	112.58	0.3	113.46	113.50	5.7	380	1.50%
2022/04/26	3	114.50	0	0.00	114.50	3	377	0.79%
2022/04/25	8	114.19	4	114.00	114.50	4	379	1.06%
2022/04/22	3	115.67	2	115.50	116.50	1	375	0.27%
2022/04/20	1	115.50	0	116.00	116.00	1	383	0.26%
2022/04/19	4	115.00	4	115.50	115.50	0	388	0.00%
2022/04/18	0.5	115.00	0.5	115.00	114.50	0	393	0.00%
2022/04/15	11.1	115.46	1	115.50	115.50	10	401	2.49%
2022/04/14	0	116.50	0	0.00	116.00	0	406	0.00%
2022/04/13	0	117.00	0	0.00	117.00	0	410	0.00%
2022/04/12	4	115.38	1	115.50	115.00	3	417	0.73%
2022/04/11	2	116.02	2	116.50	116.00	0	442	0.01%
2022/04/08	7	117.71	6	117.50	117.50	1	446	0.22%
2022/04/07	8	118.06	1	117.50	117.00	7	449	1.57%
2022/04/06	4	118.88	0	0.00	118.50	4	448	0.89%
2022/04/01	1	119.50	1	119.50	120.00	0	448	0.01%
2022/03/31	10	119.00	1	120.00	120.00	9	450	2.00%
2022/03/30	3.3	119.39	1	120.00	120.00	2.3	448	0.51%
2022/03/29	8	119.50	0	119.50	119.00	8	449	1.78%
2022/03/28	5	119.00	0	120.00	119.50	5	450	1.11%
2022/03/25	1	121.00	3	120.33	120.00	-2	453	-0.44%
2022/03/24	0	120.93	1	120.50	121.00	-1	458	-0.22%
2022/03/23	5	120.60	3	121.00	120.00	2	464	0.43%
2022/03/22	0	120.50	7	119.86	120.00	-7	464	-1.51%
2022/03/21	2	119.00	2	120.00	120.00	0	461	0.00%
2022/03/18	0	119.50	21	120.00	118.50	-21	459	-4.57%
2022/03/17	0.1	119.00	18	118.42	119.00	-17.9	447	-4.00%
2022/03/16	3	116.33	0	0.00	116.00	3	439	0.68%
2022/03/15	11.1	116.46	1	116.00	116.00	10.1	433	2.33%
2022/03/14	1	118.52	4	118.63	118.50	-3	427	-0.69%
2022/03/11	2	119.50	2.6	119.42	119.00	-0.6	428	-0.14%
2022/03/10	6.2	119.02	7	119.29	119.00	-0.8	426	-0.20%
2022/03/09	3	115.00	13	115.12	115.50	-10	413	-2.43%
2022/03/08	32	114.61	1	114.50	113.50	31	409	7.56%
2022/03/07	20	116.83	2.3	117.26	116.50	17.7	394	4.49%
2022/03/04	5	120.00	3	119.83	119.50	2	406	0.48%
2022/03/03	6.1	119.58	2	120.00	119.50	4.1	413	0.99%
2022/03/02	1	119.00	2.4	118.71	118.50	-1.4	413	-0.34%
2022/03/01	3.2	118.34	1	118.49	118.50	2.2	416	0.53%
2022/02/25	2	117.25	3.3	116.85	117.00	-1.3	417	-0.32%
2022/02/24	12.1	116.38	6	118.17	116.50	6.1	420	1.44%
2022/02/23	1	118.50	0	0.00	118.50	1	420	0.24%
2022/02/22	16	117.91	1	118.50	118.00	15	429	3.50%
2022/02/21	0	118.75	0	0.00	119.00	0	442	0.00%
2022/02/18	1	119.00	1	118.50	119.00	0	459	0.00%
2022/02/17	1.2	119.00	0.1	119.22	118.00	1.1	463	0.23%
2022/02/16	3.3	118.20	0	119.00	118.50	3.3	467	0.70%
2022/02/15	0	0.00	2	117.75	117.50	-2	473	-0.42%
2022/02/14	6	117.00	1	117.00	117.00	5	478	1.05%
2022/02/11	3	118.00	0	0.00	118.50	3	482	0.62%
2022/02/10	11.1	118.86	17	119.18	118.50	-5.9	491	-1.20%
2022/02/09	4	117.00	17	117.53	117.50	-13	499	-2.60%
2022/02/08	2	115.50	2	116.00	116.00	0	508	0.00%
2022/02/07	1	115.00	1	115.00	115.00	0	538	0.00%
2022/01/26	0	114.50	5	115.50	115.50	-5	561	-0.89%
2022/01/25	1	114.49	2	114.75	114.50	-1	569	-0.17%
2022/01/24	7	113.07	2	113.75	114.50	5	570	0.88%
2022/01/21	2	115.01	0	0.00	115.00	2	573	0.35%
2022/01/20	0	0.00	5	117.00	117.00	-5	578	-0.86%
2022/01/19	1.1	116.03	0	0.00	116.50	1.1	576	0.18%
2022/01/18	5	116.60	2	117.01	116.50	3	578	0.52%
2022/01/17	0	0.00	2	115.00	115.50	-2	582	-0.34%
2022/01/14	13	114.54	1	114.50	115.00	12	583	2.06%
2022/01/13	1	116.49	0	118.00	116.50	1	587	0.17%
2022/01/12	27	115.91	4	116.00	116.00	23	587	3.92%
2022/01/11	3.1	116.49	1	116.00	116.50	2.1	588	0.36%
2022/01/10	5.1	116.61	1.1	118.02	118.00	3.9	584	0.67%
2022/01/07	1.1	120.42	2	120.00	119.50	-0.9	582	-0.16%
2022/01/06	0	0.00	4	120.75	121.00	-4	581	-0.69%
2022/01/05	0.1	120.46	3	121.33	120.50	-2.9	582	-0.50%
2022/01/04	9.3	121.31	14.2	121.54	121.00	-4.9	583	-0.84%
2022/01/03	4.2	119.64	8.7	119.21	119.50	-4.5	578	-0.78%
2021/12/30	0	0.00	4	119.50	119.50	-4	582	-0.69%
2021/12/29	5	119.50	3	119.00	119.00	2	592	0.34%
2021/12/28	3.1	119.32	2	119.25	119.50	1.1	603	0.18%
2021/12/27	21.1	119.47	4	119.13	119.00	17.1	617	2.77%
2021/12/24	2	118.75	1	120.00	119.50	1	629	0.16%
2021/12/23	1	119.00	1	119.50	119.50	0	633	0.00%
2021/12/22	1	119.50	1	119.00	119.00	0	638	0.00%
2021/12/21	1	117.50	11	117.91	118.50	-10	645	-1.55%
2021/12/20	12.1	116.29	2	116.25	116.00	10.1	642	1.57%
2021/12/17	7.2	116.89	1	117.50	117.00	6.2	642	0.97%
2021/12/16	2	117.75	7	118.29	118.00	-5	645	-0.77%
2021/12/15	0.1	119.00	1	118.50	118.00	-0.9	643	-0.14%
2021/12/14	5	118.50	19	118.42	118.00	-14	647	-2.16%
2021/12/13	0	0.00	19	119.53	119.50	-19	650	-2.92%
2021/12/10	4.2	119.97	1	119.52	120.00	3.2	655	0.49%
2021/12/09	1	120.47	2	120.50	120.00	-1	658	-0.15%
2021/12/08	4	120.25	2	120.50	120.00	2	659	0.30%
2021/12/07	0.1	121.00	2	120.76	121.00	-1.9	658	-0.29%
2021/12/06	2	121.25	9	121.50	121.50	-7	658	-1.06%
2021/12/03	4.2	120.65	3	121.17	121.50	1.2	674	0.18%
2021/12/02	6	121.08	7.1	121.02	120.50	-1.1	675	-0.16%
2021/12/01	0	121.00	1	121.50	122.00	-1	676	-0.14%
2021/11/30	2	122.72	7	121.86	121.00	-5	685	-0.73%
2021/11/29	8	120.00	10	117.55	120.00	-2	671	-0.30%
2021/11/26	6	119.50	11.1	119.00	119.00	-5.1	667	-0.76%
2021/11/25	9	120.72	2	121.50	120.50	7	668	1.05%
2021/11/24	3	120.83	9	120.39	120.50	-6	669	-0.90%
2021/11/23	3.2	120.06	12	120.42	120.50	-8.8	674	-1.30%
2021/11/22	1.1	120.59	7	121.07	121.50	-5.9	678	-0.87%
2021/11/19	10	120.50	3	121.17	120.50	7	681	1.03%
2021/11/18	23	122.63	12	122.38	122.00	11	680	1.62%
2021/11/17	9.1	121.12	11	121.32	122.00	-2	674	-0.29%
2021/11/16	0	0.00	2	119.50	119.50	-2	685	-0.29%
2021/11/15	5	119.20	3	119.33	119.50	2	711	0.28%
2021/11/12	4	118.38	3	118.33	119.00	1	723	0.14%
2021/11/11	11.1	119.14	5	119.50	119.50	6.1	731	0.83%
2021/11/10	3	119.50	4	119.63	120.50	-1	753	-0.13%
2021/11/09	9	119.06	10	119.10	119.50	-1	763	-0.13%
2021/11/08	6	117.92	3.1	118.39	118.00	3	759	0.39%
2021/11/05	4	118.62	10	119.55	120.00	-6	765	-0.78%
2021/11/04	15	120.07	12	119.83	119.00	3	769	0.39%
2021/11/03	13.1	118.43	10	118.45	119.50	3.1	756	0.41%
2021/11/02	8.1	115.19	3	114.50	114.50	5.1	751	0.68%
2021/11/01	4	117.38	5	117.50	117.50	-1	762	-0.13%
2021/10/29	1	117.50	7	117.79	118.00	-6	783	-0.76%
2021/10/28	2.1	116.21	6	116.75	116.00	-3.9	845	-0.46%
2021/10/27	0	0.00	4	114.50	115.00	-4	849	-0.47%
2021/10/26	3	115.00	0	0.00	115.00	3	869	0.34%
2021/10/25	2.1	114.52	2	114.50	115.50	0.1	889	0.01%
2021/10/22	0	0.00	1	113.00	114.00	-1	923	-0.11%
2021/10/21	2.1	113.02	3	113.67	114.00	-0.9	959	-0.09%
2021/10/20	0.1	113.00	4	112.75	113.50	-3.9	970	-0.41%
2021/10/19	1	112.08	11	112.68	113.00	-10	1,008	-0.99%
2021/10/18	0	0.00	2	111.50	110.50	-2	1,073	-0.19%
2021/10/15	3.4	110.06	5	110.90	111.00	-1.6	1,130	-0.14%
2021/10/14	8	109.25	2.2	109.09	109.50	5.8	1,175	0.49%
2021/10/13	2.2	108.58	1.1	109.50	110.00	1.1	1,204	0.09%
2021/10/12	1	109.00	11	110.14	111.00	-10	1,220	-0.82%
2021/10/08	21	111.05	38	110.88	111.00	-17	1,229	-1.38%
2021/10/07	23	112.85	14	113.11	113.50	9	1,245	0.72%
2021/10/06	13	109.00	14.5	110.55	110.00	-1.5	1,277	-0.12%
2021/10/05	22	110.36	5	110.90	111.00	17	1,313	1.29%
2021/10/04	5.1	111.40	4	111.50	111.50	1.1	1,356	0.08%
2021/10/01	6	113.67	46	114.18	114.00	-40	1,407	-2.84%
2021/09/30	2	115.50	1	116.00	116.00	1	1,458	0.07%
2021/09/29	3.1	115.35	15	115.50	116.00	-11.9	1,492	-0.80%
2021/09/28	22	116.66	1	117.00	117.00	21	1,510	1.39%
2021/09/27	0	117.50	3	118.00	118.50	-3	1,523	-0.20%
2021/09/24	4.1	118.12	3	118.17	118.50	1.1	1,602	0.07%
2021/09/23	8	118.00	6.1	118.75	118.50	2	1,670	0.12%
2021/09/22	1	115.50	5	115.40	116.50	-4	1,756	-0.23%
2021/09/17	16	116.69	40	117.11	117.00	-24	1,777	-1.35%
2021/09/16	33	116.29	74	116.00	116.50	-41	1,796	-2.28%
2021/09/15	3	115.84	2	116.00	117.00	1	1,805	0.06%
2021/09/14	0	0.00	2	117.50	117.00	-2	1,840	-0.11%
2021/09/13	5	117.00	2	117.50	117.50	3	1,863	0.16%
2021/09/10	2.1	117.00	9	116.67	117.00	-6.9	1,897	-0.36%
2021/09/09	4	116.88	0	0.00	117.00	4	1,943	0.21%
2021/09/08	9.2	116.62	83.6	117.78	116.00	-74.5	2,008	-3.71%
2021/09/07	1	119.50	33	119.03	119.50	-32	2,012	-1.59%
2021/09/06	5.1	120.29	4	120.13	120.00	1.1	2,055	0.05%
2021/09/03	2	121.50	2.1	122.24	121.50	-0.1	2,071	0.00%
2021/09/02	14	120.64	14	120.14	120.50	0	2,107	0.00%
2021/09/01	1.3	121.43	6	121.67	122.00	-4.7	2,137	-0.22%
2021/08/31	8.3	119.85	3	120.67	121.00	5.3	2,153	0.24%
2021/08/30	4.1	120.63	4	121.38	121.50	0.1	2,160	0.00%
2021/08/27	8	121.50	3	121.83	121.50	5	2,167	0.23%
2021/08/26	2	120.50	11	120.95	120.50	-9	2,177	-0.41%
2021/08/25	5	119.80	7	120.36	120.50	-2	2,198	-0.09%
2021/08/24	14.1	119.71	10.1	119.86	119.00	4	2,212	0.18%
2021/08/23	15	119.30	4	118.88	119.00	11	2,238	0.49%
2021/08/20	19	116.76	14.7	115.69	118.00	4.3	2,254	0.19%
2021/08/19	27.2	118.58	30	119.50	117.50	-2.8	2,243	-0.12%
2021/08/18	55.1	119.98	5	119.61	123.00	50.1	2,235	2.24%
2021/08/17	7.2	120.92	6	121.50	120.50	1.2	2,265	0.05%
2021/08/16	28.2	121.99	22	121.95	122.50	6.2	2,286	0.27%
2021/08/13	11	125.73	2	126.00	125.00	9	2,435	0.37%
2021/08/12	20.1	128.22	6.1	128.59	128.00	14	2,447	0.57%
2021/08/11	17.3	128.09	15	128.04	127.50	2.2	2,471	0.09%
2021/08/10	7.1	130.35	5.1	130.22	129.50	1.9	2,509	0.08%
2021/08/09	12.6	132.37	12.1	132.30	132.50	0.5	2,558	0.02%
2021/08/06	12.5	133.26	12	133.63	133.50	0.5	2,653	0.02%
2021/08/05	9	133.06	19	132.97	133.00	-10	2,703	-0.37%
2021/08/04	60.2	132.19	17	132.44	132.00	43.2	2,808	1.54%
2021/08/03	85	133.00	67	132.92	131.50	18	2,903	0.62%
2021/08/02	32.7	125.92	10	127.00	127.00	22.7	3,097	0.73%
2021/07/30	15	125.63	22	125.80	125.00	-7	3,324	-0.21%
2021/07/29	27	126.96	12	127.33	127.50	15	3,354	0.45%
2021/07/28	15.1	125.19	17	126.11	128.00	-1.9	3,446	-0.06%
2021/07/27	26.2	129.11	19.2	128.30	127.00	7	3,603	0.20%
2021/07/26	29	130.10	5	130.40	130.00	24	3,611	0.66%
2021/07/23	22.2	131.11	39.1	131.53	130.50	-17	3,625	-0.47%
2021/07/22	118.6	133.00	14	133.66	132.00	104.6	3,612	2.90%	大買/鉅額交易
2021/07/21	25.2	140.58	19	140.03	139.50	6.2	3,557	0.17%
2021/07/20	19	141.82	20.1	141.10	141.00	-1.1	3,516	-0.03%
2021/07/19	12	144.79	69	144.09	144.00	-57	3,483	-1.64%
2021/07/16	34	145.07	6	145.67	146.50	28	3,485	0.80%
2021/07/15	51	145.35	7	145.79	145.00	44	3,485	1.26%
2021/07/14	24	144.08	16	143.88	145.00	8	3,511	0.23%
2021/07/13	38.7	146.00	37	147.70	145.00	1.7	3,494	0.05%
2021/07/12	53.6	148.62	21	148.45	148.50	32.6	3,461	0.94%
2021/07/09	15.2	146.61	20.1	146.85	147.00	-4.9	3,423	-0.14%
2021/07/08	9	144.94	30	144.55	145.50	-21	3,403	-0.62%
2021/07/07	12.1	143.91	33.7	143.64	143.00	-21.6	3,357	-0.64%
2021/07/06	17.2	142.35	14	141.93	142.00	3.2	3,321	0.10%
2021/07/05	5	140.80	16	141.31	141.50	-11	3,316	-0.33%
2021/07/02	10.1	138.60	15	138.97	139.00	-4.9	3,354	-0.15%
2021/07/01	55.1	140.96	79.2	140.96	139.00	-24.2	3,359	-0.72%
2021/06/30	69.7	143.59	54.1	143.48	145.00	15.6	3,293	0.47%
2021/06/29	89.3	142.71	122.1	142.65	139.50	-32.8	3,239	-1.01%	大賣/
2021/06/28	6	138.92	20	139.20	139.50	-14	3,167	-0.44%
2021/06/25	1.1	138.02	26	138.98	138.00	-24.9	3,172	-0.79%
2021/06/24	19.1	138.50	4	138.50	138.00	15.1	3,166	0.48%
2021/06/23	41.1	139.49	13	139.73	139.50	28.1	3,175	0.88%
2021/06/22	18.5	137.71	5	138.40	138.50	13.4	3,145	0.43%
2021/06/21	29	137.12	16.1	137.43	138.00	12.9	3,129	0.41%
2021/06/18	61.1	139.20	23	139.00	139.50	38.1	3,124	1.22%
2021/06/17	83.4	138.63	86	138.62	140.00	-2.6	3,093	-0.08%
2021/06/16	21	135.43	13	135.62	135.50	8	3,055	0.26%
2021/06/15	25	135.90	48.1	135.53	135.50	-23.1	3,061	-0.76%
2021/06/11	21.1	132.95	3.1	133.16	133.00	18	3,049	0.59%
2021/06/10	30.1	135.11	37	134.72	134.00	-6.9	3,110	-0.22%
2021/06/09	10	133.65	22	133.80	134.00	-12	3,091	-0.39%
2021/06/08	6.1	131.74	30	132.67	132.00	-23.9	3,168	-0.75%
2021/06/07	14	129.96	17	130.24	130.50	-3	3,316	-0.09%
2021/06/04	21	130.14	12.1	130.50	131.00	8.9	3,308	0.27%
2021/06/03	9	130.50	16	131.00	131.00	-7	3,321	-0.21%
2021/06/02	34	131.75	24.1	131.56	130.50	9.9	3,313	0.30%
2021/06/01	13.1	132.88	23.1	132.82	133.50	-10	3,291	-0.30%
2021/05/31	36.2	133.15	32.1	133.06	132.50	4.1	3,280	0.12%
2021/05/28	21	131.07	15	131.07	131.50	6	3,257	0.18%
2021/05/27	12.1	129.08	9	129.61	129.50	3.1	3,243	0.10%
2021/05/26	26	129.96	12.1	130.38	130.50	14	3,242	0.43%
2021/05/25	23	130.33	30	130.72	130.50	-7	3,240	-0.22%
2021/05/24	28.1	126.11	34	126.75	127.50	-6	3,215	-0.19%
2021/05/21	82.1	129.66	125.2	131.59	127.50	-43.1	3,216	-1.34%	大賣/
2021/05/20	16.1	122.57	20	122.98	122.00	-3.9	3,114	-0.12%
2021/05/19	22.1	121.85	39	122.78	123.00	-16.9	3,105	-0.55%
2021/05/18	49	120.81	29	122.12	123.00	20	3,102	0.64%
2021/05/17	35	115.99	35.6	116.54	116.50	-0.5	3,133	-0.02%
2021/05/14	60	124.76	65.5	124.63	121.50	-5.5	3,089	-0.18%
2021/05/13	36	119.60	33.4	120.07	120.50	2.6	3,044	0.09%
2021/05/12	95.5	121.95	62.4	123.23	121.50	33.1	2,978	1.11%
2021/05/11	66.2	129.70	101	130.03	129.00	-34.8	2,859	-1.22%	大賣/
2021/05/10	293.4	140.31	138.1	138.42	136.00	155.4	2,760	5.63%	大買/大賣/鉅額交易
2021/05/07	91	140.32	144.1	140.65	144.00	-53.1	2,510	-2.11%	大賣/
2021/05/06	34	131.28	39	131.49	131.00	-5	2,283	-0.22%
2021/05/05	101.2	132.46	52	132.92	130.50	49.1	2,241	2.19%	大買/
2021/05/04	107.1	134.91	78.1	134.91	136.50	28.9	2,135	1.36%	大買/
2021/05/03	42.5	129.71	33.2	129.77	128.50	9.4	1,962	0.48%
2021/04/29	31	134.53	29.1	134.55	134.50	1.9	1,929	0.10%
2021/04/28	57	132.87	32.1	133.11	134.00	25	1,914	1.30%
2021/04/27	9	132.28	9.1	132.73	132.50	-0.1	1,932	0.00%
2021/04/26	7	132.36	18	132.06	132.00	-11	1,924	-0.57%
2021/04/23	10	129.15	19	130.47	131.00	-9	1,924	-0.47%
2021/04/22	19.3	129.54	16	130.31	128.50	3.3	1,945	0.17%
2021/04/21	12.3	132.11	9.1	132.06	132.50	3.2	1,936	0.16%
2021/04/20	15.3	133.69	34	133.13	134.00	-18.7	1,941	-0.96%
2021/04/19	7	130.93	13	131.35	131.00	-6	1,923	-0.31%
2021/04/16	5.1	129.42	4	129.88	130.00	1.1	1,953	0.06%
2021/04/15	3	127.83	7	128.79	129.00	-4	2,011	-0.20%
2021/04/14	35	127.03	47.1	127.99	128.00	-12	2,018	-0.60%
2021/04/13	13	129.81	10	130.30	129.00	3	2,006	0.15%
2021/04/12	13.1	131.04	37.6	131.13	130.50	-24.5	2,013	-1.22%
2021/04/09	26	133.33	48.1	134.03	132.50	-22.1	2,009	-1.10%
2021/04/08	64	134.92	51.1	134.31	134.50	12.9	1,992	0.65%
2021/04/07	19	131.21	16	131.44	132.00	3	1,937	0.15%
2021/04/06	15	131.30	18	130.81	130.50	-3	1,924	-0.16%
2021/04/01	14	130.57	5	130.10	130.50	9	1,922	0.47%
2021/03/31	22.3	130.47	15	130.37	130.00	7.3	1,912	0.38%
2021/03/30	21	129.83	20	130.20	129.50	1	1,935	0.05%
2021/03/29	18.4	128.92	75	129.02	129.00	-56.7	1,917	-2.96%
2021/03/26	18	128.97	43	128.94	128.50	-25	1,917	-1.30%
2021/03/25	7	127.43	8	127.56	127.50	-1	1,914	-0.05%
2021/03/24	7	127.21	16	128.41	127.00	-9	1,936	-0.46%
2021/03/23	17	129.00	20	129.85	128.00	-3	1,954	-0.15%
2021/03/22	24	127.79	32	128.80	129.00	-8	1,944	-0.41%
2021/03/19	18	127.08	50.1	127.34	128.00	-32.1	1,985	-1.62%
2021/03/18	22	127.43	21.2	127.31	127.00	0.8	2,078	0.04%
2021/03/17	16	127.34	45	127.52	128.00	-29	2,101	-1.38%
2021/03/16	109	129.45	60	129.39	128.50	49	2,130	2.30%	大買/
2021/03/15	70.1	126.87	26.3	126.95	128.00	43.8	2,189	2.00%
2021/03/12	90.3	127.15	64.5	126.97	127.00	25.8	2,174	1.18%
2021/03/11	144.2	124.76	153.1	124.01	125.50	-8.9	2,088	-0.43%	大買/大賣/
2021/03/10	6	116.33	14	116.32	117.00	-8	1,930	-0.41%
2021/03/09	35	115.13	20	115.20	115.00	15	1,967	0.76%
2021/03/08	15	117.13	7	117.29	116.50	8	1,970	0.41%
2021/03/05	21	117.88	6	118.08	118.00	15	1,984	0.76%
2021/03/04	30	118.93	16.2	119.08	119.00	13.8	2,025	0.68%
2021/03/03	19	119.00	20	119.90	120.00	-1	2,045	-0.05%
2021/03/02	35.5	120.70	12	120.96	119.50	23.5	2,056	1.14%
2021/02/26	30	118.68	51	118.94	119.50	-21	2,098	-1.00%
2021/02/25	40	120.84	45.1	121.40	121.50	-5	2,144	-0.24%
2021/02/24	34	121.81	26.3	121.26	120.50	7.7	2,148	0.36%
2021/02/23	42	122.67	41	123.27	123.50	1	2,210	0.05%
2021/02/22	60.4	123.39	50	123.69	122.50	10.3	2,193	0.47%
2021/02/19	20	119.20	14	119.36	120.50	6	2,132	0.28%
2021/02/18	22	119.02	14	119.54	120.00	8	2,132	0.37%
2021/02/17	20.2	119.65	70	119.69	120.50	-49.8	2,158	-2.31%
2021/02/05	25.5	114.61	43.1	115.06	115.00	-17.6	2,094	-0.84%
2021/02/04	70	114.40	60	114.28	113.50	10	2,117	0.47%
2021/02/03	5	108.70	14	108.68	108.50	-9	2,107	-0.43%
2021/02/02	15	108.83	24.1	108.92	108.50	-9.1	2,174	-0.42%
2021/02/01	31	106.29	9.1	106.89	107.00	21.9	2,192	1.00%
2021/01/29	20	110.33	19	109.11	108.00	1	2,197	0.05%
2021/01/28	9.3	110.72	17.5	110.28	110.50	-8.2	2,227	-0.37%
2021/01/27	3	111.67	8	112.19	112.00	-5	2,246	-0.22%
2021/01/26	11.3	113.64	4	112.75	112.00	7.3	2,313	0.32%
2021/01/25	11	113.95	23.1	114.40	113.50	-12.1	2,314	-0.52%
2021/01/22	6.2	112.58	18	112.61	113.50	-11.8	2,302	-0.51%
2021/01/21	13	112.04	9	112.11	111.50	4	2,297	0.17%
2021/01/20	37.3	113.55	15.1	112.78	112.00	22.2	2,283	0.97%
2021/01/19	8.5	116.89	6	116.50	116.50	2.5	2,240	0.11%
2021/01/18	21	116.26	16.4	116.37	116.50	4.6	2,238	0.20%
2021/01/15	34	119.31	24	119.25	118.50	10	2,221	0.45%
2021/01/14	37	119.57	176	119.34	120.50	-139	2,201	-6.31%	大賣/鉅額交易
2021/01/13	30	119.47	14	119.86	119.00	16	2,175	0.74%
2021/01/12	25	119.34	21	119.79	118.00	4	2,151	0.19%
2021/01/11	75.4	121.35	64	120.89	121.50	11.4	2,135	0.53%
2021/01/08	183.2	119.66	76.1	119.35	119.00	107.1	2,098	5.11%	大買/鉅額交易
2021/01/07	12	117.58	22	117.75	118.00	-10	2,028	-0.49%
2021/01/06	28	117.23	19	116.42	115.50	9	2,015	0.45%
2021/01/05	42	118.94	21.2	119.24	118.50	20.8	1,996	1.04%
2021/01/04	8	117.63	36	117.96	118.50	-28	1,974	-1.42%
2020/12/31	15	116.23	22	116.68	116.50	-7	1,957	-0.36%
2020/12/30	10.3	115.15	19	115.76	116.00	-8.7	1,944	-0.45%
2020/12/29	32	115.30	36	115.67	115.00	-4	1,940	-0.21%
2020/12/28	2	114.25	36	114.63	114.50	-34	1,933	-1.76%
2020/12/25	7.2	115.78	6.1	115.67	115.50	1.2	1,928	0.06%
2020/12/24	37	116.34	50	116.76	115.50	-13	1,946	-0.67%
2020/12/23	26	113.21	8	113.88	113.50	18	1,906	0.94%
2020/12/22	24	113.90	19	114.76	112.50	5	1,918	0.26%
2020/12/21	19	113.24	18	113.28	113.50	1	1,918	0.05%
2020/12/18	43.2	115.42	29.5	115.08	115.00	13.7	1,908	0.72%
2020/12/17	25.1	115.64	35	116.06	117.00	-9.9	1,885	-0.53%
2020/12/16	21.1	118.10	22	118.41	118.00	-0.9	1,872	-0.05%
2020/12/15	81.6	120.67	48	118.71	116.50	33.6	1,859	1.81%
2020/12/14	101.2	122.68	75.5	122.97	122.00	25.7	1,818	1.41%	大買/
2020/12/11	47	118.99	65	118.99	119.00	-18	1,704	-1.05%
2020/12/10	63.1	119.56	63	119.67	118.50	0.1	1,658	0.01%
2020/12/09	108.2	121.20	182	120.08	121.00	-73.8	1,604	-4.60%	大買/大賣/
2020/12/08	24	115.65	20.1	116.10	115.50	3.9	1,471	0.27%
2020/12/07	52	115.35	27.2	116.04	114.50	24.8	1,464	1.69%
2020/12/04	25	116.68	31	116.50	116.50	-6	1,453	-0.41%
2020/12/03	76	117.17	89	117.18	116.50	-13	1,465	-0.89%
2020/12/02	30	116.04	28.5	115.70	115.50	1.5	1,440	0.11%
2020/12/01	66	116.82	31	117.39	117.50	35	1,430	2.45%
2020/11/30	76	117.26	92.6	117.49	116.50	-16.6	1,424	-1.16%
2020/11/27	58	115.44	61	115.38	115.50	-3	1,398	-0.21%
2020/11/26	21	113.71	26	114.31	114.50	-5	1,403	-0.36%
2020/11/25	24	114.40	42.2	114.71	114.00	-18.2	1,397	-1.30%
2020/11/24	29	113.69	57	113.95	114.50	-28	1,356	-2.06%
2020/11/23	18.3	111.69	7	111.50	112.00	11.3	1,314	0.86%
2020/11/20	64	113.35	73	112.98	112.00	-9	1,299	-0.69%
2020/11/19	6	110.08	24	110.94	111.00	-18	1,225	-1.47%
2020/11/18	31	109.98	4	110.25	109.50	27	1,214	2.22%
2020/11/17	14	110.57	28	110.39	109.50	-14	1,218	-1.15%
2020/11/16	43	110.80	47	111.45	110.50	-4	1,252	-0.32%
2020/11/13	2	110.25	3	110.83	111.00	-1	1,221	-0.08%
2020/11/12	25	111.46	61	111.29	111.00	-36	1,204	-2.99%
2020/11/11	47	109.88	49.3	109.57	110.50	-2.3	1,168	-0.20%
2020/11/10	163	108.44	104.1	108.36	108.00	58.9	1,122	5.25%	大買/大賣/
2020/11/09	70	107.19	75	106.79	106.50	-5	1,060	-0.47%
2020/11/06	17	107.50	52	107.06	107.00	-35	1,048	-3.34%
2020/11/05	47.1	106.18	52	106.60	107.00	-4.9	1,038	-0.47%
2020/11/04	51	104.98	34	104.97	105.50	17	1,024	1.66%
2020/11/03	46.2	104.74	118	104.31	104.50	-71.9	1,026	-7.00%	大賣/
2020/11/02	13	99.75	12	99.72	99.60	1	998	0.10%
2020/10/30	20	100.80	22	100.86	100.50	-2	1,018	-0.20%
2020/10/29	26	99.08	16	99.88	100.50	10	1,018	0.98%
2020/10/28	1	100.50	15	101.10	100.50	-14	1,035	-1.35%
2020/10/27	9	101.67	23	101.96	101.50	-14	1,040	-1.35%
2020/10/26	2	102.50	13	102.35	102.50	-11	1,049	-1.05%
2020/10/23	4	101.50	1	102.00	101.50	3	1,064	0.28%
2020/10/22	16	101.56	11	101.50	101.50	5	1,107	0.45%
2020/10/21	10	102.50	5	102.50	102.50	5	1,121	0.45%
2020/10/20	4	102.25	6	102.42	102.00	-2	1,149	-0.17%
2020/10/19	21	102.83	8	103.38	102.50	13	1,171	1.11%
2020/10/16	23	102.17	13	102.73	102.00	10	1,193	0.84%
2020/10/15	1	101.50	4	102.88	101.50	-3	1,214	-0.25%
2020/10/14	10	102.25	1	102.50	102.50	9	1,268	0.71%
2020/10/13	15	102.33	10	102.95	102.50	5	1,298	0.39%
2020/10/12	12	102.67	11	103.23	102.00	1	1,373	0.07%
2020/10/08	18	103.03	22	103.27	103.00	-4	1,424	-0.28%
2020/10/07	1	102.00	0	0.00	102.00	1	1,446	0.07%
2020/10/06	20	102.33	4	102.63	102.50	16	1,489	1.07%
2020/10/05	8	101.50	12	101.71	101.50	-4	1,592	-0.25%
2020/09/30	10	100.45	18	100.97	101.00	-8	1,649	-0.48%
2020/09/29	53	101.81	71	102.10	101.00	-18	1,697	-1.06%
2020/09/28	8	98.05	11	99.11	99.50	-3	1,762	-0.17%
2020/09/25	25	98.75	17	97.87	97.20	8	1,805	0.44%
2020/09/24	14	99.86	25	100.03	99.70	-11	1,811	-0.61%
2020/09/23	27	100.89	31	101.29	101.50	-4	1,837	-0.22%
2020/09/22	19	101.32	15	101.33	102.00	4	1,852	0.22%
2020/09/21	12	103.29	27	103.13	102.50	-15	1,881	-0.80%
2020/09/18	22	105.25	2	105.00	105.00	20	1,892	1.06%
2020/09/17	15	106.00	32	105.97	106.00	-17	1,904	-0.89%
2020/09/16	19	104.63	13	105.00	104.50	6	1,914	0.31%
2020/09/15	29	104.55	22	104.75	104.50	7	1,929	0.36%
2020/09/14	42	105.01	33	105.09	105.00	9	1,966	0.46%
2020/09/11	34	103.37	14	103.46	103.50	20	1,998	1.00%
2020/09/10	22	104.43	10	104.60	104.00	12	2,018	0.59%
2020/09/09	30	103.77	26	104.54	105.50	4	2,039	0.20%
2020/09/08	32	105.73	51	105.68	105.50	-19	2,054	-0.92%
2020/09/07	50	103.71	18	104.06	103.00	32	2,078	1.54%
2020/09/04	43	104.30	31	104.81	105.00	12	2,116	0.57%
2020/09/03	29	107.50	33	107.64	107.00	-4	2,134	-0.19%
2020/09/02	61	107.77	21	107.55	107.00	40	2,154	1.86%
2020/09/01	31.2	107.38	71	107.37	108.50	-39.8	2,202	-1.81%
2020/08/31	24	105.63	9	105.61	104.00	15	2,248	0.67%
2020/08/28	44	106.65	16	107.09	106.50	28	2,394	1.17%
2020/08/27	31	108.08	32	108.42	108.50	-1	2,422	-0.04%
2020/08/26	18	105.83	22	106.43	107.00	-4	2,440	-0.16%
2020/08/25	9	103.39	21	103.88	105.00	-12	2,486	-0.48%
2020/08/24	11	102.05	26	102.23	102.50	-15	2,499	-0.60%
2020/08/21	40	101.53	33	101.36	102.50	7	2,512	0.28%
2020/08/20	25.3	100.21	22	100.19	99.30	3.3	2,520	0.13%
2020/08/19	28	107.36	28	106.57	105.50	0	2,503	0.00%
2020/08/18	16	108.53	10	108.75	108.00	6	2,540	0.24%
2020/08/17	23	109.37	17	109.91	109.00	6	2,583	0.23%
2020/08/14	16	109.03	21	108.93	109.50	-5	2,618	-0.19%
2020/08/13	19	109.53	16	110.00	109.00	3	2,668	0.11%
2020/08/12	6	109.50	9	109.61	109.50	-3	2,710	-0.11%
2020/08/11	9	109.67	22	109.86	109.00	-13	2,768	-0.47%
2020/08/10	37	110.24	15	109.77	109.00	22	2,849	0.77%
2020/08/07	32	113.97	28	114.39	113.00	4	2,885	0.14%
2020/08/06	40	114.01	37	114.18	113.00	3	2,949	0.10%
2020/08/05	23	111.54	44	111.91	112.00	-21	2,955	-0.71%
2020/08/04	21	109.21	18	109.61	110.00	3	2,986	0.10%
2020/08/03	50	110.30	25	110.18	109.50	25	3,097	0.81%
2020/07/31	16	107.66	29	107.84	108.00	-13	3,227	-0.40%
2020/07/30	12	107.04	16	107.31	107.00	-4	3,398	-0.12%
2020/07/29	23	106.30	25	106.46	106.50	-2	3,786	-0.05%
2020/07/28	53	109.23	43	109.77	107.00	10	3,841	0.26%
2020/07/27	15.2	109.45	21	109.86	110.00	-5.8	3,889	-0.15%
2020/07/24	40.2	109.80	50	110.64	108.50	-9.8	3,966	-0.25%
2020/07/23	11	112.00	10	111.55	111.50	1	4,119	0.02%
2020/07/22	70	113.14	44	112.69	113.50	26	4,246	0.61%
2020/07/21	30	111.28	36	111.18	111.00	-6	4,340	-0.14%
2020/07/20	45	110.23	30	109.77	109.50	15	4,508	0.33%
2020/07/17	29.2	115.29	38.4	114.41	114.00	-9.2	4,562	-0.20%
2020/07/16	104.2	118.48	79	116.65	116.00	25.2	4,633	0.54%	大買/
2020/07/15	31.4	128.30	14	128.39	128.00	17.4	4,694	0.37%
2020/07/14	26.2	128.80	24	128.56	128.00	2.2	4,762	0.05%
2020/07/13	32	129.45	49	129.81	129.50	-17	4,833	-0.35%
2020/07/10	174.2	129.79	114	130.72	127.50	60.2	4,977	1.21%	大買/大賣/
2020/07/09	68.2	130.23	71	130.56	130.00	-2.8	4,935	-0.06%
2020/07/08	72.2	129.13	55	129.32	129.50	17.2	4,906	0.35%
2020/07/07	106	128.87	103	129.50	131.00	3	4,893	0.06%	大買/大賣/
2020/07/06	50	127.29	49	127.56	128.50	1	4,889	0.02%
2020/07/03	38	126.97	43	127.36	126.00	-5	4,954	-0.10%
2020/07/02	46	125.70	44	126.22	127.00	2	4,983	0.04%
2020/07/01	13	123.08	61	123.34	124.00	-48	4,967	-0.97%
2020/06/30	58.1	120.85	28	120.86	121.00	30.1	4,954	0.61%
2020/06/29	22.1	123.27	10	123.35	123.50	12.1	4,936	0.25%
2020/06/24	39	126.13	39	126.10	125.50	0	4,931	0.00%
2020/06/23	21	126.12	34	126.50	125.50	-13	4,961	-0.26%
2020/06/22	13	125.19	22	125.36	125.50	-9	4,980	-0.18%
2020/06/19	27	126.54	26	127.00	125.00	1	5,028	0.02%
2020/06/18	18.1	124.51	55	124.76	126.00	-36.9	5,052	-0.73%
2020/06/17	34.3	123.05	47	122.77	123.00	-12.7	5,042	-0.25%
2020/06/16	29.3	121.67	32	122.00	123.00	-2.7	5,079	-0.05%
2020/06/15	11	119.55	26	120.17	119.00	-15	5,161	-0.29%
2020/06/12	53	116.29	58	117.10	119.00	-5	5,192	-0.10%
2020/06/11	59.3	120.91	91	120.66	120.00	-31.7	5,230	-0.61%
2020/06/10	41.2	123.57	52	123.73	123.00	-10.8	5,267	-0.21%
2020/06/09	44	123.38	43	123.60	123.00	1	5,420	0.02%
2020/06/08	98.3	125.12	54	124.48	123.50	44.3	5,615	0.79%
2020/06/05	81.1	128.07	44	128.57	127.00	37.1	5,580	0.66%
2020/06/04	136	129.34	147	129.06	130.00	-11	5,546	-0.20%	大買/大賣/
2020/06/03	19.1	124.95	30	125.08	125.00	-10.9	5,437	-0.20%
2020/06/02	46	124.61	16	124.59	124.00	30	5,415	0.55%
2020/06/01	81	125.13	61	125.60	126.50	20	5,399	0.37%
2020/05/29	30	121.98	39	121.58	124.00	-9	5,380	-0.17%
2020/05/28	31	123.27	29	123.40	121.50	2	5,401	0.04%
2020/05/27	33	123.86	29	124.47	123.00	4	5,480	0.07%
2020/05/26	52	124.71	44	125.05	123.50	8	5,641	0.14%
2020/05/25	46	121.72	109	121.75	124.50	-63	5,722	-1.10%	大賣/
2020/05/22	95	124.17	75	124.44	122.50	20	5,773	0.35%
2020/05/21	95	125.59	62	126.38	127.00	33	5,817	0.57%
2020/05/20	101	126.51	79	126.34	124.50	22	5,949	0.37%	大買/
2020/05/19	49	125.30	64	125.26	125.00	-15	5,951	-0.25%
2020/05/18	54	124.75	66.5	125.00	123.00	-12.5	5,968	-0.21%
2020/05/15	71	127.69	121	127.58	127.50	-50	6,058	-0.83%	大賣/
2020/05/14	70	127.76	93	127.33	125.50	-23	6,022	-0.38%
2020/05/13	154.2	128.47	110	128.73	128.50	44.2	6,026	0.73%	大買/大賣/
2020/05/12	75.3	128.34	64	128.40	129.00	11.3	6,044	0.19%
2020/05/11	68.2	130.15	51	130.09	129.00	17.2	6,086	0.28%
2020/05/08	180.2	128.19	269.4	128.22	129.00	-89.2	6,185	-1.44%	大買/大賣/
2020/05/07	262.2	131.19	229	131.22	129.50	33.2	6,140	0.54%	大買/大賣/
2020/05/06	340	135.83	243.2	135.37	134.50	96.8	6,170	1.57%	大買/大賣/
2020/05/05	350	134.34	412.8	134.43	135.50	-62.8	6,049	-1.04%	大買/大賣/
2020/05/04	68	123.36	71	123.75	126.00	-3	5,763	-0.05%
2020/04/30	93.2	125.66	67	124.95	124.50	26.2	5,832	0.45%
2020/04/29	146	123.90	332	124.41	125.00	-186	5,810	-3.20%	大買/大賣/鉅額交易
2020/04/28	179	121.16	276	121.43	122.00	-97	5,756	-1.68%	大買/大賣/
2020/04/27	148.3	118.38	161	118.84	118.00	-12.7	5,636	-0.23%	大買/大賣/
2020/04/24	129	116.07	115.7	115.95	117.00	13.3	5,511	0.24%	大買/大賣/
2020/04/23	434	114.64	324	113.73	114.00	110	5,458	2.02%	大買/大賣/鉅額交易
2020/04/22	138	109.45	153	109.75	111.00	-15	5,341	-0.28%	大買/大賣/
2020/04/21	201	109.15	100	109.76	107.50	101	5,295	1.91%	大買/鉅額交易
2020/04/20	122.5	109.51	160	109.23	111.00	-37.5	5,310	-0.71%	大買/大賣/
2020/04/17	158.5	107.16	155	106.68	107.00	3.5	5,207	0.07%	大買/大賣/
2020/04/16	86	104.34	98	104.87	105.50	-12	5,126	-0.23%
2020/04/15	210	105.21	196	104.84	104.00	14	5,103	0.27%	大買/大賣/
2020/04/14	72	100.59	110	100.60	100.50	-38	5,032	-0.76%	大賣/
2020/04/13	42	98.87	47	99.16	98.80	-5	5,177	-0.10%
2020/04/10	48	99.22	64	99.43	98.80	-16	5,266	-0.30%
2020/04/09	123	99.73	73	99.88	97.30	50	5,625	0.89%	大買/
2020/04/08	67	97.94	90	96.81	100.50	-23	5,659	-0.41%
2020/04/07	42	93.25	55	93.25	93.10	-13	5,745	-0.23%
2020/04/06	15	90.25	10	90.39	90.70	5	6,047	0.08%
2020/04/01	15	89.31	10	89.66	89.80	5	6,252	0.08%
2020/03/31	21	89.47	32	89.57	89.20	-11	6,377	-0.17%
2020/03/30	34	87.32	48	87.67	88.90	-14	6,591	-0.21%
2020/03/27	62.1	89.59	61	89.43	88.00	1.1	6,782	0.02%
2020/03/26	53	88.32	61	88.30	88.90	-8	6,752	-0.12%
2020/03/25	49	88.27	56	88.56	88.50	-7	6,795	-0.10%
2020/03/24	72	84.89	64	84.46	83.80	8	6,735	0.12%
2020/03/23	44	79.71	40	79.66	80.30	4	6,682	0.06%
2020/03/20	68	81.17	80	81.55	82.80	-12	6,666	-0.18%
2020/03/19	90	77.29	103	78.35	75.30	-13	6,611	-0.20%	大賣/
2020/03/18	45	86.84	30	87.85	83.50	15	6,518	0.23%
2020/03/17	69	87.64	68	88.21	87.10	1	6,471	0.02%
2020/03/16	85	92.09	67	91.06	88.50	18	6,396	0.28%
2020/03/13	264	90.48	286	90.43	94.80	-22	6,315	-0.35%	大買/大賣/
2020/03/12	330	94.35	375	94.60	95.80	-45	6,149	-0.73%	大買/大賣/
2020/03/11	72	96.87	21	95.92	94.10	51	5,940	0.86%
2020/03/10	18	94.46	66	95.23	97.80	-48	5,927	-0.81%
2020/03/09	52	96.99	63	97.17	96.00	-11	5,953	-0.18%
2020/03/06	36	100.39	22	100.57	100.50	14	6,000	0.23%
2020/03/05	61	102.38	42	102.71	102.50	19	5,995	0.32%
2020/03/04	33	100.97	35	101.19	101.50	-2	5,985	-0.03%
2020/03/03	26	103.63	22.2	103.84	103.00	3.8	5,966	0.06%
2020/03/02	58	99.74	72	99.64	101.00	-14	5,955	-0.24%
2020/02/27	309.1	104.58	333	105.09	101.00	-23.9	5,887	-0.41%	大買/大賣/
2020/02/26	138	113.32	75	112.76	112.00	63	5,729	1.10%	大買/
2020/02/25	181	117.85	190	118.36	116.50	-9	5,621	-0.16%	大買/大賣/
2020/02/24	134	115.51	94	116.43	118.50	40	5,525	0.72%	大買/
2020/02/21	230	119.74	262	119.82	118.00	-32	5,439	-0.59%	大買/大賣/
2020/02/20	181.2	116.98	198.2	117.44	118.00	-17	5,267	-0.32%	大買/大賣/
2020/02/19	87.3	116.46	85	116.38	117.00	2.3	5,212	0.04%
2020/02/18	154	117.83	146	117.66	115.50	8	5,152	0.16%	大買/大賣/
2020/02/17	195	114.57	198	114.87	115.00	-3	5,012	-0.06%	大買/大賣/
2020/02/14	54	114.94	81	115.12	115.00	-27	5,014	-0.54%
2020/02/13	160.3	115.40	167	114.97	114.00	-6.7	4,961	-0.14%	大買/大賣/
2020/02/12	104	113.48	78	113.72	115.00	26	4,876	0.53%	大買/
2020/02/11	187.1	113.33	183	113.64	112.50	4.1	4,811	0.09%	大買/大賣/
2020/02/10	79	107.56	56	107.68	108.50	23	4,680	0.49%
2020/02/07	110	108.82	132	109.14	108.50	-22	4,681	-0.47%	大買/大賣/
2020/02/06	53	106.67	54	107.08	106.50	-1	4,508	-0.02%
2020/02/05	315	106.50	294	106.76	104.00	21	4,461	0.47%	大買/大賣/
2020/02/04	145	101.63	197	103.67	107.50	-52	4,400	-1.18%	大買/大賣/
2020/02/03	58.3	95.35	58	95.28	97.90	0.3	4,298	0.01%
2020/01/31	55	98.92	69	99.24	99.30	-14	4,264	-0.33%
2020/01/30	46.2	98.74	30	98.60	97.70	16.2	4,239	0.38%
2020/01/20	43	108.40	26	108.94	108.50	17	4,197	0.41%
2020/01/17	91	110.31	72	109.88	108.50	19	4,205	0.45%
2020/01/16	65	110.23	90	110.25	111.50	-25	4,262	-0.59%
2020/01/15	97	109.25	78	109.91	108.00	19	4,198	0.45%
2020/01/14	136	109.05	131	109.65	111.00	5	4,149	0.12%	大買/大賣/
2020/01/13	52	105.57	41	105.68	106.00	11	4,060	0.27%
2020/01/10	16	106.94	35	107.99	107.00	-19	4,057	-0.47%
2020/01/09	171	107.45	222	107.96	107.50	-51	4,040	-1.26%	大買/大賣/
2020/01/08	145	108.25	90.1	108.08	106.50	54.9	4,011	1.37%	大買/
2020/01/07	198	109.63	197	109.29	110.00	1	3,986	0.03%	大買/大賣/
2020/01/06	120	115.88	108	116.36	115.00	12	3,822	0.31%	大買/大賣/
2020/01/03	287	121.79	306	121.46	119.00	-19	3,775	-0.50%	大買/大賣/
2020/01/02	129	117.36	101	117.80	117.50	28	3,449	0.81%	大買/大賣/
2019/12/31	229	117.86	171	117.75	116.00	58	3,384	1.71%	大買/大賣/
2019/12/30	512	118.27	459	118.51	118.00	53	3,351	1.58%	大買/大賣/
2019/12/27	144	109.49	224	110.54	114.50	-80	3,074	-2.60%	大買/大賣/
2019/12/26	196	108.71	148	109.18	106.00	48	3,145	1.53%	大買/大賣/
2019/12/25	264	106.75	275	106.92	109.00	-11	3,218	-0.34%	大買/大賣/
2019/12/24	177	104.10	187	104.10	105.00	-10	3,000	-0.33%	大買/大賣/
2019/12/23	22	99.76	11	99.59	99.40	11	2,828	0.39%
2019/12/20	52	101.06	61	100.98	100.00	-9	2,811	-0.32%
2019/12/19	13	99.46	22	99.83	99.30	-9	2,725	-0.33%
2019/12/18	42	99.03	7	99.21	98.60	35	2,721	1.29%
2019/12/17	14.1	99.75	28.1	99.92	99.40	-14	2,715	-0.51%
2019/12/16	9	98.77	22	99.12	99.60	-13	2,704	-0.48%
2019/12/13	37	98.70	13	98.39	98.00	24	2,698	0.89%
2019/12/12	3	99.93	5	99.86	99.30	-2	2,689	-0.07%
2019/12/11	22	100.36	12	99.99	100.00	10	2,678	0.37%
2019/12/10	3	99.97	2	100.01	99.90	1	2,669	0.04%
2019/12/09	29	101.43	25	101.38	100.50	4	2,659	0.15%
2019/12/06	34	100.33	32	101.17	100.50	2	2,644	0.08%
2019/12/05	42	101.20	31	102.10	100.50	11	2,634	0.42%
2019/12/04	120	101.96	101	102.54	101.50	19	2,615	0.73%	大買/大賣/
2019/12/03	67	102.10	97	101.85	102.50	-30	2,553	-1.18%
2019/12/02	29	98.76	35	98.96	99.40	-6	2,460	-0.24%
2019/11/29	40	99.61	44	99.24	98.50	-4	2,456	-0.16%
2019/11/28	36	100.55	19	100.04	99.70	17	2,472	0.69%
2019/11/27	39	100.45	23	100.40	101.50	16	2,538	0.63%
2019/11/26	24.1	99.74	28	99.67	99.10	-3.9	2,505	-0.16%
2019/11/25	10.3	97.60	42	97.89	98.40	-31.7	2,496	-1.27%
2019/11/22	8.3	95.85	4	96.05	95.60	4.3	2,473	0.17%
2019/11/21	24	95.68	18	95.81	96.20	6	2,473	0.24%
2019/11/20	16	97.13	25	97.10	96.90	-9	2,463	-0.37%
2019/11/19	10.2	97.99	13	98.05	97.80	-2.8	2,460	-0.11%
2019/11/18	4	97.75	0	0.00	97.50	4	2,463	0.16%
2019/11/15	10	98.14	19	98.03	97.60	-9	2,470	-0.36%
2019/11/14	23	98.37	39	98.10	98.20	-16	2,470	-0.65%
2019/11/13	54	100.26	81	100.75	98.70	-27	2,459	-1.10%
2019/11/12	21	97.72	24	98.07	98.50	-3	2,420	-0.12%
2019/11/11	60.2	97.62	47	97.67	97.10	13.2	2,419	0.55%
2019/11/08	17	99.88	37.1	100.27	100.00	-20.1	2,397	-0.84%
2019/11/07	41	99.52	9	99.47	98.80	32	2,376	1.35%
2019/11/06	53	100.61	116	101.69	102.00	-63	2,359	-2.67%	大賣/
2019/11/05	14	100.18	8	100.06	100.00	6	2,306	0.26%
2019/11/04	7	100.43	2.1	100.52	100.00	4.9	2,312	0.21%
2019/11/01	52	99.16	40	99.83	99.90	12	2,327	0.52%
2019/10/31	42	102.40	30	102.20	101.00	12	2,291	0.52%
2019/10/30	12	103.08	21.4	103.32	103.50	-9.4	2,270	-0.41%
2019/10/29	31	102.35	13	103.46	102.00	18	2,239	0.80%
2019/10/28	19	103.45	36	103.79	103.00	-17	2,228	-0.76%
2019/10/25	56	104.71	41	104.77	104.00	15	2,212	0.68%
2019/10/24	196	106.48	174	106.67	105.00	22	2,184	1.01%	大買/大賣/
2019/10/23	46	102.20	31	102.65	103.00	15	2,068	0.73%
2019/10/22	31	102.24	5	102.20	101.50	26	2,060	1.26%
2019/10/21	36	103.50	41	103.51	102.50	-5	2,058	-0.24%
2019/10/18	47	101.49	12	102.00	102.00	35	2,046	1.71%
2019/10/17	20	100.83	37	101.81	102.50	-17	2,019	-0.84%
2019/10/16	75	102.13	47	101.82	100.50	28	2,009	1.39%
2019/10/15	145	105.98	106	106.21	104.00	39	1,970	1.98%	大買/大賣/
2019/10/14	54	104.52	82.5	104.89	104.50	-28.5	1,889	-1.51%
2019/10/09	95	104.27	69	104.77	103.00	26	1,857	1.40%
2019/10/08	98	104.84	98	104.80	105.00	0	1,794	0.00%
2019/10/07	118.1	104.19	152	104.30	103.00	-33.9	1,766	-1.92%	大買/大賣/
2019/10/04	293	104.97	281	104.45	103.50	12	1,755	0.68%	大買/大賣/
2019/10/03	116	102.78	107.5	102.06	104.00	8.6	1,611	0.53%	大買/大賣/
2019/10/02	435	102.66	408	102.94	102.50	27	1,552	1.74%	大買/大賣/
2019/10/01	98	97.74	126	98.09	100.00	-28	1,269	-2.21%	大賣/
2019/09/27	14	91.21	22	91.50	91.20	-8	1,112	-0.72%
2019/09/26	82	91.86	80	91.84	90.70	2	1,112	0.18%
2019/09/25	3	90.13	1	89.60	89.60	2	1,093	0.18%
2019/09/24	10	91.27	9	90.97	90.70	1	1,113	0.09%
2019/09/23	2	91.70	7	91.89	91.70	-5	1,115	-0.45%
2019/09/20	4	90.60	5	90.94	91.10	-1	1,114	-0.09%
2019/09/19	3	90.33	3	90.43	90.20	0	1,118	0.00%
2019/09/18	2	89.95	4	90.30	90.10	-2	1,133	-0.18%
2019/09/17	12	90.43	9	90.73	89.70	3	1,139	0.26%
2019/09/16	0	0.00	3	89.33	89.20	-3	1,151	-0.26%
2019/09/12	3	89.93	5	90.06	89.80	-2	1,221	-0.16%
2019/09/11	1	89.00	3	89.20	88.80	-2	1,233	-0.16%
2019/09/10	4	88.45	5	88.48	88.70	-1	1,249	-0.08%
2019/09/09	7.2	89.28	8	89.38	89.10	-0.8	1,281	-0.06%
2019/09/06	5	90.76	4	90.70	90.50	1	1,275	0.08%
2019/09/05	10	91.29	7	91.23	90.70	3	1,274	0.24%
2019/09/04	4	89.98	6	90.32	90.30	-2	1,276	-0.16%
2019/09/03	2	90.25	8	90.28	89.80	-6	1,287	-0.47%
2019/09/02	42.1	91.34	30	91.52	90.60	12.1	1,288	0.94%
2019/08/30	58.3	90.89	66	90.99	91.30	-7.7	1,271	-0.61%
2019/08/29	2	86.80	5	86.10	85.60	-3	1,205	-0.25%
2019/08/28	5	86.06	37	85.61	86.30	-32	1,208	-2.65%
2019/08/27	6	83.45	2	84.10	83.20	4	1,193	0.34%
2019/08/26	11	83.66	14	83.59	83.50	-3	1,196	-0.25%
2019/08/23	6	85.98	5	85.78	85.60	1	1,196	0.08%
2019/08/22	10	85.24	10	85.35	85.30	0	1,205	0.00%
2019/08/21	6	85.90	5	85.76	85.50	1	1,202	0.08%
2019/08/20	9	84.48	12	84.63	84.80	-3	1,201	-0.25%
2019/08/19	8	83.33	24	83.71	83.90	-16	1,200	-1.33%
2019/08/16	4	82.40	22	82.83	82.80	-18	1,201	-1.50%
2019/08/15	27	82.50	21	82.66	82.20	6	1,199	0.50%
2019/08/14	13	86.37	14	86.76	85.00	-1	1,190	-0.08%
2019/08/13	9	85.94	5	85.92	85.80	4	1,185	0.34%
2019/08/12	6	86.77	13	87.11	87.00	-7	1,191	-0.59%
2019/08/08	22	86.45	19	86.30	86.30	3	1,197	0.25%
2019/08/07	19	86.79	11	86.10	85.00	8	1,200	0.67%
2019/08/06	9	86.59	8	87.31	88.30	1	1,198	0.08%
2019/08/05	37	91.75	16	91.34	90.00	21	1,206	1.74%
2019/08/02	26	94.24	4	94.10	93.50	22	1,216	1.81%
2019/08/01	11	94.75	21	95.39	95.90	-10	1,222	-0.82%
2019/07/31	5	94.36	5	94.56	94.70	0	1,213	0.00%
2019/07/30	23	95.37	17	95.75	94.60	6	1,216	0.49%
2019/07/29	10	94.99	3	95.60	94.70	7	1,218	0.57%
2019/07/26	6	95.47	8	95.68	95.50	-2	1,260	-0.16%
2019/07/25	10	94.81	16	95.21	96.00	-6	1,272	-0.47%
2019/07/24	15	94.72	13	95.12	94.40	2	1,301	0.15%
2019/07/23	9	94.26	9	94.54	94.30	0	1,345	0.00%
2019/07/22	17	93.74	15	93.29	93.10	2	1,350	0.15%
2019/07/19	10.2	95.44	11	95.17	95.00	-0.8	1,361	-0.06%
2019/07/18	10	96.02	23	95.94	95.40	-13	1,375	-0.94%
2019/07/17	9.2	97.63	3	97.33	97.10	6.2	1,388	0.45%
2019/07/16	9	98.63	16	98.61	98.40	-7	1,399	-0.50%
2019/07/15	23.3	98.09	13	97.82	97.50	10.3	1,409	0.73%
2019/07/12	3	99.63	6	99.43	99.30	-3	1,446	-0.21%
2019/07/11	27	99.93	20.1	99.81	99.00	6.9	1,491	0.46%
2019/07/10	34.1	107.99	6	108.25	108.00	28.1	1,457	1.93%
2019/07/09	17.1	107.15	11	107.00	107.00	6.1	1,425	0.43%
2019/07/08	14.2	109.69	16	109.81	109.00	-1.8	1,416	-0.13%
2019/07/05	17.2	109.59	48	109.52	110.00	-30.8	1,437	-2.14%
2019/07/04	65	109.79	67	109.31	109.00	-2	1,448	-0.14%
2019/07/03	16	107.63	5	107.10	107.00	11	1,465	0.75%
2019/07/02	4	107.13	7	107.36	107.50	-3	1,471	-0.20%
2019/07/01	16.2	106.26	24	106.65	106.50	-7.8	1,473	-0.53%
2019/06/28	1.2	105.42	7	104.93	104.50	-5.8	1,471	-0.39%
2019/06/27	6.2	105.48	10	105.15	105.00	-3.8	1,489	-0.26%
2019/06/26	5	103.90	3	104.33	104.50	2	1,493	0.13%
2019/06/25	17	105.50	11	105.36	104.00	6	1,493	0.40%
2019/06/24	12	105.38	24	106.13	106.50	-12	1,498	-0.80%
2019/06/21	23	104.22	13	104.42	105.00	10	1,525	0.66%
2019/06/20	88	105.74	77	105.79	105.00	11	1,520	0.72%
2019/06/19	8	101.94	35	102.26	103.00	-27	1,483	-1.82%
2019/06/18	43	101.42	27	101.39	100.50	16	1,480	1.08%
2019/06/17	35	101.57	45.1	101.05	102.50	-10.1	1,486	-0.68%
2019/06/14	12	98.35	11	98.45	98.00	1	1,464	0.07%
2019/06/13	2	98.10	5	98.16	97.60	-3	1,471	-0.20%
2019/06/12	33	98.68	35	98.59	98.60	-2	1,513	-0.13%
2019/06/11	7	97.33	19	96.86	97.90	-12	1,517	-0.79%
2019/06/10	6	94.43	13	94.87	95.20	-7	1,513	-0.46%
2019/06/06	15	93.20	15	93.69	93.10	0	1,522	0.00%
2019/06/05	26	96.15	6	96.43	94.30	20	1,527	1.31%
2019/06/04	8	96.59	8	96.83	96.50	0	1,545	0.00%
2019/06/03	3	96.37	0	0.00	95.70	3	1,619	0.19%
2019/05/31	6	96.48	14	96.52	97.20	-8	1,640	-0.49%
2019/05/30	19	95.56	10	95.65	95.20	9	1,652	0.54%
2019/05/29	18	94.91	21	95.00	95.40	-3	1,678	-0.18%
2019/05/28	2	93.85	3	93.87	94.00	-1	1,746	-0.06%
2019/05/27	4	93.53	7	93.40	93.30	-3	1,796	-0.17%
2019/05/24	13	94.74	2	94.85	93.40	11	1,816	0.61%
2019/05/23	6	95.57	8	95.76	95.20	-2	1,889	-0.11%
2019/05/22	11	97.93	16	98.21	97.60	-5	1,927	-0.26%
2019/05/21	44.1	97.29	45	97.31	97.70	-0.9	2,025	-0.04%
2019/05/20	9	96.28	17	96.52	96.00	-8	2,067	-0.39%
2019/05/17	11	96.91	5	97.24	96.10	6	2,158	0.28%
2019/05/16	8	99.39	8	99.94	97.60	0	2,236	0.00%
2019/05/15	5	99.38	7	99.74	99.80	-2	2,462	-0.08%
2019/05/14	7	94.96	13	96.24	97.50	-6	2,677	-0.22%
2019/05/13	13	98.15	26	97.99	96.60	-13	2,756	-0.47%
2019/05/10	36	100.09	44	100.54	99.50	-8	2,750	-0.29%
2019/05/09	21	101.00	13	101.42	101.00	8	2,731	0.29%
2019/05/08	27	102.39	23	102.76	103.50	4	2,738	0.15%
2019/05/07	29.5	103.70	33	103.73	103.50	-3.6	2,780	-0.13%
2019/05/06	15	103.63	14	103.79	103.00	1	2,860	0.03%
2019/05/03	69	106.59	81	106.84	106.50	-12	2,847	-0.42%
2019/05/02	13	103.31	57	103.45	105.00	-44	2,816	-1.56%
2019/04/30	54	102.90	35	102.97	102.50	19	2,820	0.67%
2019/04/29	66	105.89	53	106.19	104.00	13	2,820	0.46%
2019/04/26	8	110.00	6	110.50	110.00	2	2,800	0.07%
2019/04/25	46	109.99	37	110.70	111.50	9	2,831	0.32%
2019/04/24	14	113.00	19	113.21	112.50	-5	2,837	-0.18%
2019/04/23	25	113.70	10	114.30	113.50	15	2,856	0.53%
2019/04/22	8	116.50	12	115.79	116.00	-4	2,855	-0.14%
2019/04/19	15	116.73	15	116.63	117.00	0	2,901	0.00%
2019/04/18	54	119.41	43	120.37	116.00	11	2,980	0.37%
2019/04/17	71	119.09	77	119.49	119.50	-6	3,145	-0.19%
2019/04/16	18	117.19	39	117.31	117.50	-21	3,119	-0.67%
2019/04/15	14	117.50	16	118.00	117.00	-2	3,136	-0.06%
2019/04/12	18	117.33	9	117.28	116.50	9	3,177	0.28%
2019/04/11	44	119.60	32	120.25	118.00	12	3,203	0.37%
2019/04/10	34	119.25	23	119.02	119.50	11	3,184	0.35%
2019/04/09	54	119.22	45	119.61	119.50	9	3,186	0.28%
2019/04/08	13.1	117.03	9	116.89	115.50	4.1	3,167	0.13%
2019/04/03	16	115.56	19	116.39	116.50	-3	3,197	-0.09%
2019/04/02	24.2	114.81	44	115.67	115.00	-19.8	3,217	-0.61%
2019/04/01	27	114.80	27	114.61	114.00	0	3,231	0.00%
2019/03/29	2	117.00	7	117.14	116.00	-5	3,223	-0.16%
2019/03/28	3	115.83	14	116.36	115.50	-11	3,293	-0.33%
2019/03/27	102	116.49	28	116.21	117.00	74	3,343	2.21%	大買/
2019/03/26	35	116.13	11	115.64	115.00	24	3,362	0.71%
2019/03/25	26	116.50	14	116.50	116.50	12	3,377	0.36%
2019/03/22	43	119.93	29	120.26	119.00	14	3,405	0.41%
2019/03/21	6	118.25	5	118.80	119.00	1	3,459	0.03%
2019/03/20	20	118.55	14	119.07	118.00	6	3,537	0.17%
2019/03/19	43	119.10	20	119.88	118.50	23	3,568	0.64%
2019/03/18	12	120.96	15	120.73	120.00	-3	3,635	-0.08%
2019/03/15	83	122.08	65	121.54	120.50	18	3,734	0.48%
2019/03/14	34	120.31	32	120.25	120.00	2	3,777	0.05%
2019/03/13	35	119.59	30	119.57	120.00	5	3,910	0.13%
2019/03/12	29.1	120.24	18	120.06	118.50	11.1	3,985	0.28%
2019/03/11	17	119.74	17	119.74	119.50	0	4,131	0.00%
2019/03/08	42	116.61	66	116.85	120.00	-24	4,265	-0.56%
2019/03/07	117	119.66	83	119.96	118.00	34	4,309	0.79%	大買/
2019/03/06	26	123.08	41	123.50	123.00	-15	4,355	-0.34%
2019/03/05	65	122.04	35	122.23	121.50	30	4,488	0.67%
2019/03/04	60	123.05	79	122.52	125.00	-19	4,543	-0.42%
2019/02/27	162.1	122.59	115	122.77	121.50	47.1	4,566	1.03%	大買/大賣/
2019/02/26	166	130.26	152	130.76	129.00	14	4,564	0.31%	大買/大賣/
2019/02/25	103	130.34	99	130.25	130.00	4	4,663	0.09%	大買/
2019/02/22	248	130.72	213	131.35	129.50	35	4,788	0.73%	大買/大賣/
2019/02/21	190	129.68	199	130.10	131.00	-9	4,939	-0.18%	大買/大賣/
2019/02/20	86.1	131.46	105	132.26	129.50	-18.9	4,981	-0.38%	大賣/
2019/02/19	98	128.83	128	129.28	129.50	-30	5,061	-0.59%	大賣/
2019/02/18	187	129.12	199	129.33	128.50	-12	5,170	-0.23%	大買/大賣/
2019/02/15	170	126.44	157	127.37	126.00	13	5,159	0.25%	大買/大賣/
2019/02/14	386	129.53	324	129.52	127.50	62	5,178	1.20%	大買/大賣/
2019/02/13	144	122.35	215	123.87	128.00	-71	5,029	-1.41%	大買/大賣/
2019/02/12	103	116.49	98	116.12	116.50	5	4,908	0.10%	大買/
2019/02/11	30	112.08	41	112.85	113.00	-11	4,997	-0.22%
2019/01/30	36	110.79	29	111.21	111.00	7	5,186	0.13%
2019/01/29	46	110.16	32	110.64	110.50	14	5,316	0.26%
2019/01/28	71	113.60	40	113.86	112.00	31	5,394	0.57%
2019/01/25	59	112.76	89	112.70	112.00	-30	5,737	-0.52%
2019/01/24	26	110.31	26	110.81	111.00	0	5,921	0.00%
2019/01/23	34	109.74	38	109.61	110.50	-4	6,071	-0.07%
2019/01/22	14	110.36	21	110.69	110.00	-7	6,174	-0.11%
2019/01/21	30	112.70	41	113.18	112.00	-11	6,257	-0.18%
2019/01/18	30	109.48	46	110.16	111.50	-16	6,336	-0.25%
2019/01/17	35	110.30	50	111.15	108.50	-15	6,441	-0.23%
2019/01/16	90	109.89	95	110.14	110.00	-5	6,565	-0.08%
2019/01/15	77	109.56	71	109.44	110.00	6	6,659	0.09%
2019/01/14	36	107.51	25	108.14	107.50	11	6,779	0.16%
2019/01/11	85	109.55	111	109.44	108.00	-26	6,906	-0.38%	大賣/
2019/01/10	146	108.59	141	108.82	108.50	5	6,943	0.07%	大買/大賣/
2019/01/09	294	110.58	314	110.61	110.50	-20	6,976	-0.29%	大買/大賣/
2019/01/08	10	104.95	27	105.24	106.00	-17	6,886	-0.25%
2019/01/07	83	104.52	77	104.71	104.00	6	6,991	0.09%
2019/01/04	49	100.56	45	100.77	102.00	4	7,139	0.06%
2019/01/03	46	103.34	30	104.55	102.00	16	7,210	0.22%
2019/01/02	84	104.48	22	104.80	105.50	62	7,357	0.84%
2018/12/28	42	104.35	56	104.43	104.00	-14	7,575	-0.18%
2018/12/27	41	105.11	54	104.38	103.50	-13	7,759	-0.17%
2018/12/26	74	105.38	71	105.87	101.50	3	7,815	0.04%
2018/12/25	105	104.20	114	104.47	106.00	-9	7,848	-0.11%	大買/大賣/
2018/12/24	23	104.59	20	104.90	106.50	3	7,921	0.04%
2018/12/22	20	103.90	24	103.92	104.00	-4	7,986	-0.05%
2018/12/21	77	102.53	64	103.18	105.50	13	8,153	0.16%
2018/12/20	61	104.02	59	104.23	102.50	2	8,188	0.02%
2018/12/19	34	107.04	29	107.19	107.00	5	8,216	0.06%
2018/12/18	69	106.21	55	105.82	105.50	14	8,272	0.17%
2018/12/17	107	109.70	104	109.53	109.50	3	8,341	0.04%	大買/大賣/
2018/12/14	109	106.93	105	107.28	110.00	4	8,515	0.05%	大買/大賣/
2018/12/13	78	111.49	74	111.00	110.50	4	8,571	0.05%
2018/12/12	32	113.91	62	113.97	115.00	-30	8,645	-0.35%
2018/12/11	157	111.50	114	112.18	111.00	43	8,678	0.50%	大買/大賣/
2018/12/10	196	112.18	180	112.37	112.50	16	8,785	0.18%	大買/大賣/
2018/12/07	105	117.90	129	118.23	119.50	-24	8,811	-0.27%	大買/大賣/
2018/12/06	183	117.57	202	118.07	116.00	-19	8,883	-0.21%	大買/大賣/
2018/12/05	249	124.88	240	125.73	125.00	9	8,921	0.10%	大買/大賣/
2018/12/04	266.1	132.51	167	132.05	130.00	99.1	9,126	1.09%	大買/大賣/
2018/12/03	108	127.75	180	130.29	132.00	-72	9,220	-0.78%	大買/大賣/
2018/11/30	79	119.65	83.1	119.16	120.00	-4.1	9,238	-0.04%
2018/11/29	118	119.29	115	120.09	117.50	3	9,315	0.03%	大買/大賣/
2018/11/28	166	117.76	144.2	118.27	117.50	21.8	9,490	0.23%	大買/大賣/
2018/11/27	72	113.75	86	113.89	115.50	-14	9,488	-0.15%
2018/11/26	28	112.21	38	112.30	112.00	-10	9,487	-0.11%
2018/11/23	58	111.68	51	111.85	110.50	7	9,530	0.07%
2018/11/22	286	115.87	307.1	114.95	111.50	-21.1	9,555	-0.22%	大買/大賣/
2018/11/21	190	113.37	189	113.84	115.00	1	9,575	0.01%	大買/大賣/
2018/11/20	233	111.80	250.1	111.55	112.50	-17.1	9,647	-0.18%	大買/大賣/
2018/11/19	86	108.38	94	107.68	110.50	-8	9,571	-0.08%
2018/11/16	145	108.59	194	108.05	105.50	-49	9,622	-0.51%	大買/大賣/
2018/11/15	102	105.77	131.2	105.49	107.00	-29.2	9,526	-0.31%	大買/大賣/
2018/11/14	222.1	103.63	217	104.30	102.50	5.1	9,518	0.05%	大買/大賣/
2018/11/13	161	102.28	140	99.99	104.00	21	9,695	0.22%	大買/大賣/
2018/11/12	102	100.18	76	100.37	100.50	26	9,818	0.26%	大買/
2018/11/09	102	103.82	139	104.17	105.50	-37	10,079	-0.37%	大買/大賣/
2018/11/08	239	107.17	233.1	106.42	103.00	5.9	10,198	0.06%	大買/大賣/
2018/11/07	240	102.23	290	102.40	105.00	-50	10,290	-0.49%	大買/大賣/
2018/11/06	249	103.50	185	103.86	98.80	64	10,360	0.62%	大買/大賣/
2018/11/05	131	105.81	168	105.86	107.50	-37	10,517	-0.35%	大買/大賣/
2018/11/02	461.1	110.68	444	110.50	107.50	17.1	10,717	0.16%	大買/大賣/
2018/11/01	214	103.70	251	103.69	105.50	-37	10,604	-0.35%	大買/大賣/
2018/10/31	159	97.25	205	96.75	96.90	-46	10,604	-0.43%	大買/大賣/
2018/10/30	160	91.69	117	91.77	91.80	43	10,661	0.40%	大買/大賣/
2018/10/29	97	94.68	156	95.11	95.10	-59	10,967	-0.54%	大賣/
2018/10/26	129	94.15	155	94.35	93.70	-26	11,212	-0.23%	大買/大賣/
2018/10/25	174	92.88	157.1	93.15	92.70	17	11,345	0.15%	大買/大賣/
2018/10/24	214	100.90	203	100.90	100.00	11	11,699	0.09%	大買/大賣/
2018/10/23	299	103.96	251	104.25	100.50	48	11,718	0.41%	大買/大賣/
2018/10/22	253.1	102.65	287	103.28	108.00	-33.9	11,745	-0.29%	大買/大賣/
2018/10/19	295.2	106.26	237	106.38	105.00	58.2	11,797	0.49%	大買/大賣/
2018/10/18	211	113.01	245	113.07	113.00	-34	11,911	-0.29%	大買/大賣/
2018/10/17	105	115.42	114	115.12	112.00	-9	12,006	-0.07%	大買/大賣/
2018/10/16	126	114.12	143	114.74	114.00	-17	12,146	-0.14%	大買/大賣/
2018/10/15	172	113.48	184.1	113.92	112.00	-12.1	12,278	-0.10%	大買/大賣/
2018/10/12	220	111.83	292	111.88	113.50	-72	12,395	-0.58%	大買/大賣/
2018/10/11	180	108.66	147	108.11	107.00	33	12,495	0.26%	大買/大賣/
2018/10/09	282	116.69	314	116.85	118.50	-32	12,575	-0.25%	大買/大賣/
2018/10/08	381.2	113.81	335	113.89	115.00	46.2	12,497	0.37%	大買/大賣/
2018/10/05	450	121.93	386.1	120.79	117.50	63.9	12,406	0.52%	大買/大賣/
2018/10/04	130	130.60	138	130.87	129.50	-8	12,326	-0.06%	大買/大賣/
2018/10/03	153	132.06	146	132.21	129.50	7	12,302	0.06%	大買/大賣/
2018/10/02	140.1	135.69	143.9	136.05	133.00	-3.8	12,306	-0.03%	大買/大賣/
2018/10/01	201	134.65	170	135.01	135.00	31	12,350	0.25%	大買/大賣/
2018/09/28	375	132.69	484	134.14	137.00	-109	12,571	-0.87%	大買/大賣/鉅額交易
2018/09/27	205	135.17	170	135.81	132.50	35	12,729	0.27%	大買/大賣/
2018/09/26	178	141.08	178	140.90	140.00	0	13,067	0.00%	大買/大賣/
2018/09/25	168	142.06	149	142.41	142.00	19	13,372	0.14%	大買/大賣/
2018/09/21	149	141.40	195	141.61	143.50	-46	13,579	-0.34%	大買/大賣/
2018/09/20	284	140.71	272	140.86	138.00	12	13,644	0.09%	大買/大賣/
2018/09/19	217	145.55	245	144.97	140.50	-28	13,682	-0.20%	大買/大賣/
2018/09/18	344	146.31	332	145.95	144.00	12	13,959	0.09%	大買/大賣/
2018/09/17	248	153.81	188	154.09	154.00	60	13,933	0.43%	大買/大賣/
2018/09/14	467	154.82	490	155.07	156.00	-23	13,945	-0.16%	大買/大賣/
2018/09/13	193	153.21	194	152.99	149.00	-1	13,855	-0.01%	大買/大賣/
2018/09/12	464.1	149.72	434	149.56	149.00	30.1	13,850	0.22%	大買/大賣/
2018/09/11	412	158.11	347.4	158.48	154.00	64.6	13,880	0.47%	大買/大賣/
2018/09/10	384	157.78	389	157.24	158.00	-5	13,750	-0.04%	大買/大賣/
2018/09/07	395.2	155.35	400	154.93	154.50	-4.9	13,566	-0.04%	大買/大賣/
2018/09/06	256	162.27	252	162.29	161.00	4	13,386	0.03%	大買/大賣/
2018/09/05	316	167.06	284	167.38	164.00	32	13,377	0.24%	大買/大賣/
2018/09/04	424.1	163.03	517	164.82	170.00	-92.9	13,395	-0.69%	大買/大賣/
2018/09/03	394	169.06	325	170.00	162.00	69	13,281	0.52%	大買/大賣/
2018/08/31	123	177.84	121	177.92	179.00	2	13,267	0.02%	大買/大賣/
2018/08/30	128.2	178.57	163	178.59	180.00	-34.8	13,471	-0.26%	大買/大賣/
2018/08/29	166.1	177.29	210	177.11	178.50	-43.9	13,477	-0.33%	大買/大賣/
2018/08/28	291	178.24	280	178.52	174.50	11	13,558	0.08%	大買/大賣/
2018/08/27	284.1	176.59	318	175.78	178.00	-33.9	13,521	-0.25%	大買/大賣/
2018/08/24	351	168.52	327	168.87	166.50	24	13,431	0.18%	大買/大賣/
2018/08/23	272	168.32	271	169.84	167.00	1	13,452	0.01%	大買/大賣/
2018/08/22	155	175.02	175	175.33	173.00	-20	13,437	-0.15%	大買/大賣/
2018/08/21	362	175.75	371	176.70	176.00	-9	13,595	-0.07%	大買/大賣/
2018/08/20	429	174.71	450	174.92	177.00	-21	13,532	-0.16%	大買/大賣/
2018/08/17	417	176.59	384	177.84	170.50	33	13,356	0.25%	大買/大賣/
2018/08/16	439	177.21	489	175.17	176.50	-50	13,213	-0.38%	大買/大賣/
2018/08/15	368.1	167.04	393	166.81	169.00	-24.9	12,947	-0.19%	大買/大賣/
2018/08/14	549	165.10	564	165.27	169.00	-15	12,815	-0.12%	大買/大賣/
2018/08/13	639.1	167.93	548	168.29	161.00	91.1	12,611	0.72%	大買/大賣/
2018/08/10	498	180.33	502	180.14	178.50	-4	12,453	-0.03%	大買/大賣/
2018/08/09	493	182.92	452	183.17	183.00	41	12,213	0.34%	大買/大賣/
2018/08/08	492	192.33	433	191.03	183.00	59	12,022	0.49%	大買/大賣/
2018/08/07	441	191.36	470	191.16	197.50	-29	11,925	-0.24%	大買/大賣/
2018/08/06	346	187.26	318	187.15	186.00	28	11,861	0.24%	大買/大賣/
2018/08/03	934	185.07	913	185.35	183.50	21	12,250	0.17%	大買/大賣/
2018/08/02	672	191.01	614	191.07	187.50	58	12,257	0.47%	大買/大賣/
2018/08/01	579	208.56	512	209.26	205.00	67	12,278	0.55%	大買/大賣/
2018/07/31	673	207.48	680	206.83	214.50	-7	12,495	-0.06%	大買/大賣/
2018/07/30	262	214.37	204	214.14	204.50	58	12,307	0.47%	大買/大賣/
2018/07/27	230	224.63	251	224.51	227.00	-21	12,553	-0.17%	大買/大賣/
2018/07/26	247	214.43	269.5	215.67	219.00	-22.5	12,579	-0.18%	大買/大賣/
2018/07/25	330.1	211.71	326	211.34	214.00	4.1	12,598	0.03%	大買/大賣/
2018/07/24	239	200.99	255.1	199.90	206.00	-16.1	12,524	-0.13%	大買/大賣/
2018/07/23	300	194.42	259	195.02	195.50	41	12,673	0.32%	大買/大賣/
2018/07/20	273.1	201.29	258	201.87	193.00	15.1	12,679	0.12%	大買/大賣/
2018/07/19	365	214.61	293	213.98	210.00	72	12,646	0.57%	大買/大賣/
2018/07/18	331	219.04	360	219.45	220.00	-29	12,638	-0.23%	大買/大賣/
2018/07/17	412	222.57	393	222.96	218.00	19	12,653	0.15%	大買/大賣/
2018/07/16	150	242.45	197	240.34	234.00	-47	12,619	-0.37%	大買/大賣/
2018/07/13	229.2	254.99	153	253.21	248.50	76.2	13,032	0.58%	大買/大賣/
2018/07/12	115.1	241.92	151	241.72	244.50	-35.9	13,117	-0.27%	大買/大賣/
2018/07/11	130	246.72	74.1	247.00	243.00	55.9	13,256	0.42%	大買/
2018/07/10	70	254.27	113	254.53	255.00	-43	13,531	-0.32%	大賣/
2018/07/09	247	265.84	194.4	264.60	250.00	52.6	13,606	0.39%	大買/大賣/
2018/07/06	369.1	259.71	420.1	257.63	260.00	-51	13,529	-0.38%	大買/大賣/
2018/07/05	474.1	290.90	390	286.44	267.50	84.1	13,383	0.63%	大買/大賣/
2018/07/04	438.1	282.12	483.1	283.78	297.00	-45.1	13,273	-0.34%	大買/大賣/
2018/07/03	405	279.37	304.5	277.06	270.00	100.5	12,875	0.78%	大買/大賣/
2018/07/02	268	258.27	301.9	257.98	269.50	-33.9	12,564	-0.27%	大買/大賣/
2018/06/29	194.1	246.84	172	247.06	245.00	22.1	12,314	0.18%	大買/大賣/
2018/06/28	282	244.11	253.7	243.52	242.50	28.3	12,160	0.23%	大買/大賣/
2018/06/27	223	245.10	754	245.86	243.00	-531	12,062	-4.40%	大買/大賣/鉅額交易
2018/06/26	135	221.08	104.1	221.35	229.00	30.9	11,793	0.26%	大買/大賣/
2018/06/25	126	213.13	141	213.66	217.50	-15	11,809	-0.13%	大買/大賣/
2018/06/22	161	210.06	66	209.11	209.00	95	11,867	0.80%	大買/
2018/06/21	81	211.01	126	211.26	212.50	-45	11,869	-0.38%	大賣/
2018/06/20	269	200.51	164.1	201.13	202.00	104.9	11,911	0.88%	大買/大賣/鉅額交易
2018/06/19	44	213.05	36	213.97	211.50	8	12,063	0.07%
2018/06/15	94	215.62	107	215.54	219.00	-13	12,256	-0.11%	大賣/
2018/06/14	110	217.33	99	217.41	213.50	11	12,394	0.09%	大買/
2018/06/13	222	222.23	172	224.44	220.50	50	12,509	0.40%	大買/大賣/
2018/06/12	246	230.50	247	231.37	230.50	-1	12,451	-0.01%	大買/大賣/
2018/06/11	291	236.34	194	236.47	233.50	97	12,444	0.78%	大買/大賣/
2018/06/08	299	226.71	275	227.98	227.50	24	12,782	0.19%	大買/大賣/
2018/06/07	331.1	232.63	310.1	232.67	235.00	21	12,712	0.17%	大買/大賣/
2018/06/06	178	215.78	113	214.45	219.00	65	12,516	0.52%	大買/大賣/
2018/06/05	385.5	205.75	384	202.24	199.50	1.5	12,530	0.01%	大買/大賣/
2018/06/04	135	214.57	109.1	214.90	211.00	25.9	12,489	0.21%	大買/大賣/
2018/06/01	140.2	213.26	147	212.99	215.50	-6.8	12,690	-0.05%	大買/大賣/
2018/05/31	136.2	226.08	107	227.43	209.00	29.2	12,820	0.23%	大買/大賣/
2018/05/30	92	227.35	87	227.53	227.00	5	12,765	0.04%
2018/05/29	208.2	238.70	222	237.62	235.00	-13.8	12,868	-0.11%	大買/大賣/
2018/05/28	20	230.65	48	233.30	239.50	-28	12,726	-0.22%
2018/05/25	52	217.75	48	217.36	218.00	4	12,743	0.03%
2018/05/24	64	211.85	48	213.27	213.50	16	12,812	0.12%
2018/05/23	78	223.97	17	230.74	217.00	61	12,899	0.47%
2018/05/22	57	243.30	35.2	245.50	241.00	21.8	12,910	0.17%
2018/05/21	60	229.13	52.2	228.67	236.00	7.8	12,909	0.06%
2018/05/18	71	220.06	82.7	215.80	218.50	-11.7	12,910	-0.09%
2018/05/17	60	218.05	71	218.93	216.00	-11	12,864	-0.09%
2018/05/16	80.1	247.19	68	246.32	240.00	12.1	12,883	0.09%
2018/05/15	176.1	246.78	66	254.58	260.00	110.1	12,860	0.86%	大買/鉅額交易
2018/05/14	122	232.51	179.1	233.44	237.00	-57.1	12,811	-0.45%	大買/大賣/
2018/05/11	519.3	215.17	571	213.70	215.50	-51.7	12,696	-0.41%	大買/大賣/
2018/05/10	375	202.11	255	204.48	207.50	120	12,223	0.98%	大買/大賣/鉅額交易
2018/05/09	263	181.55	324.7	181.75	189.00	-61.7	11,863	-0.52%	大買/大賣/
2018/05/08	469	175.11	421	174.27	172.00	48	11,595	0.41%	大買/大賣/
2018/05/07	342	172.40	227	173.13	177.00	115	11,203	1.03%	大買/大賣/鉅額交易
2018/05/04	252	155.82	368.1	155.54	161.00	-116.1	11,049	-1.05%	大買/大賣/鉅額交易
2018/05/03	171	146.00	189.1	146.28	146.50	-18.1	10,822	-0.17%	大買/大賣/
2018/05/02	240	150.22	236.1	149.77	149.00	3.9	10,714	0.04%	大買/大賣/
2018/04/30	201	146.24	188	147.06	146.00	13	10,553	0.12%	大買/大賣/
2018/04/27	403	149.55	399.1	149.50	152.00	3.9	10,480	0.04%	大買/大賣/
2018/04/26	226	141.80	219.1	142.11	144.50	6.9	10,326	0.07%	大買/大賣/
2018/04/25	193	141.96	168	141.15	136.00	25	10,137	0.25%	大買/大賣/
2018/04/24	257.6	152.27	200	151.93	146.00	57.6	10,056	0.57%	大買/大賣/
2018/04/23	233	159.03	368	159.00	161.00	-135	9,954	-1.36%	大買/大賣/鉅額交易
2018/04/20	170.4	153.86	180	154.26	153.50	-9.6	9,807	-0.10%	大買/大賣/
2018/04/19	584	154.73	504	153.45	157.50	80	9,804	0.82%	大買/大賣/
2018/04/18	232	147.30	371	147.96	152.00	-139	9,500	-1.46%	大買/大賣/鉅額交易
2018/04/17	306	146.81	328	146.17	141.50	-22	9,630	-0.23%	大買/大賣/
2018/04/16	606	148.12	581.2	147.96	150.50	24.8	9,583	0.26%	大買/大賣/
2018/04/13	146	139.54	201	139.40	141.00	-55	9,476	-0.58%	大買/大賣/
2018/04/12	99	134.41	127	135.08	135.50	-28	9,469	-0.30%	大賣/
2018/04/11	209	136.98	152	137.33	134.50	57	9,632	0.59%	大買/大賣/
2018/04/10	231	136.36	262	135.46	138.00	-31	9,750	-0.32%	大買/大賣/
2018/04/09	54	126.35	38	126.03	127.00	16	9,829	0.16%
2018/04/03	79	126.08	69.2	125.95	125.50	9.8	9,979	0.10%
2018/04/02	57	133.52	38	133.33	130.00	19	10,079	0.19%
2018/03/31	21	134.62	14	135.11	133.50	7	10,240	0.07%
2018/03/30	235.3	137.48	122	136.36	132.50	113.3	10,536	1.08%	大買/大賣/鉅額交易
2018/03/29	192	132.11	150	132.18	130.00	42	10,644	0.39%	大買/大賣/
2018/03/28	174	131.09	330.7	130.35	130.50	-156.7	10,745	-1.46%	大買/大賣/鉅額交易
2018/03/27	91.2	131.38	127	130.69	131.50	-35.8	11,091	-0.32%	大賣/
2018/03/26	110	125.73	152	126.08	125.00	-42	11,356	-0.37%	大買/大賣/
2018/03/23	347.2	125.83	244	126.34	125.50	103.2	11,673	0.88%	大買/大賣/鉅額交易
2018/03/22	569	136.54	790	135.90	131.50	-221	12,019	-1.84%	大買/大賣/鉅額交易
2018/03/21	320	129.48	338	129.95	131.00	-18	12,048	-0.15%	大買/大賣/
2018/03/20	330	123.57	397	124.16	127.50	-67	11,889	-0.56%	大買/大賣/
2018/03/19	576	120.93	266	121.10	120.00	310	11,783	2.63%	大買/大賣/鉅額交易
2018/03/16	72.2	117.98	50	118.37	116.00	22.2	11,696	0.19%
2018/03/15	161.5	117.67	137	118.01	118.50	24.5	11,735	0.21%	大買/大賣/
2018/03/14	542	120.09	847.3	119.47	117.00	-305.3	11,774	-2.59%	大買/大賣/鉅額交易
2018/03/13	148	112.27	99	112.56	114.00	49	11,404	0.43%	大買/
2018/03/12	40	112.81	56	112.98	111.50	-16	11,426	-0.14%
2018/03/09	205	111.88	152	111.09	112.50	53	11,443	0.46%	大買/大賣/
2018/03/08	282	109.72	399	109.95	109.50	-117	11,461	-1.02%	大買/大賣/鉅額交易
2018/03/07	432	113.81	571	113.00	112.00	-139	11,390	-1.22%	大買/大賣/鉅額交易
2018/03/06	455	109.44	216	108.45	111.00	239	11,307	2.11%	大買/大賣/鉅額交易
2018/03/05	183	102.04	202	102.20	101.00	-19	11,415	-0.17%	大買/大賣/
2018/03/02	232	99.43	227.4	99.89	99.00	4.6	11,439	0.04%	大買/大賣/
2018/03/01	76	95.48	143	95.59	97.50	-67	11,364	-0.59%	大賣/
2018/02/27	95.1	94.96	74	95.30	93.30	21.1	11,492	0.18%
2018/02/26	119	93.09	126	93.11	93.20	-7	11,465	-0.06%	大買/大賣/
2018/02/23	207.3	96.83	196	99.02	94.60	11.3	11,493	0.10%	大買/大賣/
2018/02/22	76.1	95.99	76	95.98	95.30	0.1	11,504	0.00%
2018/02/21	148.9	98.39	135	98.38	97.60	13.9	11,606	0.12%	大買/大賣/
2018/02/12	73.4	99.56	60	99.61	95.00	13.4	11,790	0.11%
2018/02/09	186	98.87	185	96.64	101.00	1	11,909	0.01%	大買/大賣/
2018/02/08	139.6	103.36	141	104.03	101.50	-1.4	11,972	-0.01%	大買/大賣/
2018/02/07	349.1	108.97	116	107.36	105.00	233.1	11,901	1.96%	大買/大賣/鉅額交易
2018/02/06	191	105.16	362	105.68	101.00	-171	11,836	-1.44%	大買/大賣/鉅額交易
2018/02/05	81	106.73	117	106.52	111.50	-36	11,714	-0.31%	大賣/
2018/02/02	99	112.63	114.6	112.59	110.00	-15.6	11,633	-0.13%	大賣/
2018/02/01	113	110.47	84	110.42	109.50	29	11,536	0.25%	大買/
2018/01/31	41	108.12	68	108.75	112.00	-27	11,483	-0.24%
2018/01/30	148.3	109.82	64	110.50	108.00	84.3	11,391	0.74%	大買/
2018/01/29	185	109.42	236.6	110.17	113.50	-51.6	11,317	-0.46%	大買/大賣/
2018/01/26	377.1	111.69	427	112.83	109.00	-50	11,175	-0.45%	大買/大賣/
2018/01/25	87	121.71	315	121.36	120.00	-228	10,981	-2.08%	大賣/鉅額交易
2018/01/24	32	121.20	52.1	120.82	122.00	-20.1	10,951	-0.18%
2018/01/23	229.2	123.97	178	125.79	120.00	51.2	10,898	0.47%	大買/大賣/
2018/01/22	218	124.26	263	123.60	125.00	-45	10,812	-0.42%	大買/大賣/
2018/01/19	155	119.17	152	120.37	120.50	3	10,674	0.03%	大買/大賣/
2018/01/18	232	119.80	179	117.79	119.50	53	10,645	0.50%	大買/大賣/
2018/01/17	303.1	115.94	197	115.90	115.50	106.1	10,573	1.00%	大買/大賣/鉅額交易
2018/01/16	162	120.96	134.2	121.67	119.50	27.8	10,450	0.27%	大買/大賣/
2018/01/15	154	120.65	125	121.59	121.00	29	10,329	0.28%	大買/大賣/
2018/01/12	269	126.10	128	126.67	124.00	141	10,230	1.38%	大買/大賣/鉅額交易
2018/01/11	182	123.82	454	123.27	130.00	-272	10,034	-2.71%	大買/大賣/鉅額交易
2018/01/10	254.1	123.24	227	124.86	119.50	27.1	9,677	0.28%	大買/大賣/
2018/01/09	418	121.11	378	121.60	123.00	40	9,454	0.42%	大買/大賣/
2018/01/08	131	122.39	114	122.56	121.50	17	9,209	0.18%	大買/大賣/
2018/01/05	134	120.63	165	119.82	122.00	-31	9,054	-0.34%	大買/大賣/
2018/01/04	329	120.79	199	121.74	118.00	130	8,831	1.47%	大買/大賣/鉅額交易
2018/01/03	359	119.62	329.3	118.86	123.00	29.7	8,540	0.35%	大買/大賣/
2018/01/02	344	107.43	266	107.31	112.00	78	8,233	0.95%	大買/大賣/