禾伸堂 (3026)-台新券商分點個股進出

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

禾伸堂

(3026)

可現股當沖

股價
95.2
漲跌
▼1.3
漲幅
-1.35%
成交量
459張
產業
上市電子零組件類股
556人加入追蹤

立即追蹤
本地時間:14:30

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

禾伸堂 (3026)籌碼相關－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
2024/04/19	0.3	95.78	5	96.00	95.20	-4.8	169	-2.80%
2024/04/17	1	96.00	0	0.00	96.40	1	162	0.61%
2024/04/16	0	0.00	1.2	96.06	95.80	-1.2	163	-0.71%
2024/04/15	0	0.00	1	96.80	97.30	-1	163	-0.61%
2024/04/12	1	97.10	0	0.00	97.50	1	163	0.61%
2024/04/11	2	97.15	0	0.00	97.50	2	162	1.23%
2024/04/10	1.1	97.80	1	97.40	97.80	0.1	165	0.04%
2024/04/09	0	0.00	0.1	97.50	97.40	-0.1	164	-0.03%
2024/04/03	2.2	97.09	0	0.00	97.00	2.2	167	1.33%
2024/04/02	5.1	97.90	0	0.00	97.60	5.1	170	2.97%
2024/04/01	1	97.50	7.1	97.16	97.70	-6.1	167	-3.61%
2024/03/29	0	0.00	3	96.50	96.50	-3	162	-1.84%
2024/03/28	0	0.00	1.1	96.11	96.40	-1.1	162	-0.65%
2024/03/27	1	96.40	0	0.00	96.40	1	161	0.62%
2024/03/26	0	0.00	1.1	95.93	96.40	-1.1	162	-0.68%
2024/03/25	2.1	96.36	1	96.60	96.40	1.1	164	0.67%
2024/03/22	1.1	95.73	0	0.00	96.40	1.1	165	0.67%
2024/03/21	0	0.00	1.2	95.75	96.30	-1.2	162	-0.74%
2024/03/20	2	95.50	0	0.00	95.70	2	162	1.23%
2024/03/19	2	95.45	0.3	95.70	95.70	1.8	161	1.09%
2024/03/18	3	95.00	0.1	95.40	95.40	3	160	1.84%
2024/03/15	2	95.45	0	0.00	95.50	2	161	1.24%
2024/03/13	2	95.50	0	0.00	95.70	2	161	1.24%
2024/03/12	4	95.50	0	0.00	95.70	4	162	2.46%
2024/03/11	2	94.80	0	0.00	95.20	2	158	1.26%
2024/03/08	2.9	95.90	1	95.50	95.00	1.9	159	1.19%
2024/03/07	2	96.85	1	96.90	96.70	1	156	0.64%
2024/03/06	2	96.60	0.1	96.70	97.20	2	157	1.24%
2024/03/05	1	96.60	4.2	96.56	96.60	-3.1	163	-1.92%
2024/03/04	0.1	96.71	3.1	96.51	96.80	-3	176	-1.69%
2024/03/01	1	96.60	0	0.00	96.80	1	176	0.57%
2024/02/29	1.3	96.82	0	0.00	96.90	1.3	176	0.75%
2024/02/27	0.5	95.50	1	95.50	95.90	-0.5	178	-0.28%
2024/02/26	1	95.60	0	0.00	95.70	1	178	0.56%
2024/02/23	0	95.40	1	96.00	95.80	-1	179	-0.56%
2024/02/22	0	0.00	0.1	96.20	95.90	-0.1	177	-0.03%
2024/02/21	0	96.20	0	0.00	96.10	0	176	0.00%
2024/02/19	0.1	95.50	2	96.00	96.10	-2	175	-1.11%
2024/02/16	0	0.00	1	95.60	95.40	-1	176	-0.57%
2024/02/15	1	94.40	1	94.90	95.00	0	176	0.00%
2024/02/05	0	95.00	0	0.00	94.40	0	175	0.00%
2024/02/01	1	94.00	0	0.00	94.00	1	177	0.56%
2024/01/31	2	94.05	0	0.00	94.00	2	177	1.12%
2024/01/30	0.8	94.51	0	0.00	94.50	0.8	177	0.44%
2024/01/29	0.9	95.00	0	0.00	94.70	0.9	178	0.51%
2024/01/25	1.3	94.99	0	0.00	95.00	1.3	181	0.69%
2024/01/24	0	0.00	0.1	95.60	95.30	-0.1	182	-0.05%
2024/01/23	1	94.70	10	94.65	94.70	-9	183	-4.91%
2024/01/22	1.1	94.44	0	0.00	94.50	1.1	182	0.61%
2024/01/19	0	0.00	1	94.50	94.70	-1	181	-0.55%
2024/01/16	1	94.40	0	0.00	94.30	1	177	0.56%
2024/01/15	0	95.50	0	0.00	95.20	0	177	0.02%
2024/01/12	1	94.90	2	94.70	95.40	-1	178	-0.56%
2024/01/10	1	95.00	0	0.00	94.80	1	193	0.52%
2024/01/09	0.1	96.00	0	0.00	95.30	0.1	194	0.05%
2024/01/08	0	0.00	0.1	96.90	96.50	-0.1	192	-0.05%
2024/01/04	2	96.10	1	96.90	96.80	1	194	0.52%
2024/01/02	0	0.00	0.1	97.60	97.10	-0.1	189	-0.05%
2023/12/29	1.1	97.21	0	0.00	97.00	1.1	188	0.56%
2023/12/28	1	97.70	0	0.00	97.60	1	186	0.54%
2023/12/27	0	0.00	1	97.40	97.70	-1	182	-0.55%
2023/12/20	0	0.00	0.1	98.70	98.70	-0.1	180	-0.07%
2023/12/19	0	0.00	2	97.80	98.00	-2	176	-1.14%
2023/12/18	42	98.70	42	98.70	98.70	0	175	0.00%
2023/12/15	2	98.85	1.2	99.38	99.40	0.9	174	0.49%
2023/12/14	12	99.25	1	99.50	99.70	11	171	6.43%
2023/12/13	0	0.00	1	98.10	98.70	-1	169	-0.59%
2023/12/08	0.1	98.60	6	98.72	98.90	-5.9	167	-3.52%
2023/12/07	0.2	99.00	1	99.30	99.30	-0.8	165	-0.48%
2023/12/05	0	0.00	2.1	99.85	99.80	-2.1	162	-1.29%
2023/12/04	1	99.60	5	100.20	99.60	-4	161	-2.48%
2023/12/01	0	0.00	1	100.50	100.50	-1	159	-0.63%
2023/11/30	4.1	101.12	2.3	100.49	100.00	1.9	158	1.17%
2023/11/29	16	99.72	11	99.95	99.90	5	154	3.24%
2023/11/27	0.1	97.90	0	0.00	98.10	0.1	166	0.06%
2023/11/24	1	98.50	3	98.80	98.40	-2	166	-1.19%
2023/11/22	0	0.00	7	96.81	97.10	-7	158	-4.43%
2023/11/20	1	96.40	2.4	96.36	96.30	-1.4	156	-0.90%
2023/11/17	1	96.20	0	0.00	96.10	1	156	0.64%
2023/11/16	1	96.00	0	0.00	96.10	1	156	0.64%
2023/11/14	0	0.00	1.1	95.60	95.70	-1.1	154	-0.68%
2023/11/10	0.1	95.20	0	0.00	95.40	0.1	163	0.06%
2023/11/09	1	96.10	0	0.00	95.80	1	165	0.61%
2023/11/07	1	96.90	0	0.00	96.90	1	168	0.60%
2023/11/03	0	0.00	1	97.40	96.70	-1	171	-0.58%
2023/11/02	1	96.50	1	97.30	96.60	0	171	0.00%
2023/10/31	0.1	95.20	0	0.00	94.90	0.1	167	0.06%
2023/10/26	0.1	94.90	0	0.00	95.70	0.1	174	0.03%
2023/10/18	0	96.20	0	0.00	93.60	0	188	0.02%
2023/10/12	0	0.00	0.1	96.40	96.90	-0.1	203	-0.03%
2023/10/11	1.1	96.80	0	0.00	96.40	1.1	206	0.51%
2023/10/06	0	0.00	0.3	97.40	97.30	-0.3	209	-0.14%
2023/10/05	1	97.60	0	0.00	97.60	1	212	0.47%
2023/10/04	1	97.20	1	97.20	98.20	0	216	0.00%
2023/10/03	2	97.75	0	0.00	98.50	2	217	0.92%
2023/10/02	1	98.00	0.1	98.00	98.20	0.9	219	0.41%
2023/09/25	0	0.00	20	99.31	99.30	-20	228	-8.75%
2023/09/22	1	97.80	12	97.83	98.00	-11	227	-4.83%
2023/09/21	1	97.50	0	0.00	98.40	1	228	0.44%
2023/09/18	0.1	99.20	1.1	99.49	99.30	-1	229	-0.43%
2023/09/15	0	0.00	1	99.00	99.10	-1	233	-0.43%
2023/09/14	1	98.80	1	98.80	99.00	0	232	0.00%
2023/09/08	1	98.80	0	99.30	98.80	1	244	0.39%
2023/09/07	0	0.00	2.1	99.42	99.60	-2.1	245	-0.86%
2023/09/06	0.4	99.80	0.1	99.70	99.80	0.3	248	0.11%
2023/09/05	4.6	100.12	4.1	100.37	100.50	0.6	249	0.22%
2023/09/04	4	99.65	2.1	99.40	99.80	2	249	0.78%
2023/09/01	44.1	101.45	19.2	101.12	99.80	24.9	247	10.05%
2023/08/31	1	95.60	2	97.22	98.00	-1	226	-0.45%
2023/08/30	0	0.00	1	95.80	95.60	-1	224	-0.45%
2023/08/29	0	0.00	1.2	94.87	94.80	-1.2	232	-0.50%
2023/08/28	1.2	94.91	0.3	94.80	94.70	0.9	233	0.37%
2023/08/25	2.2	94.81	1	94.90	94.90	1.2	235	0.52%
2023/08/23	0.1	94.00	0	0.00	94.00	0.1	241	0.04%
2023/08/22	1.1	93.15	0	0.00	93.50	1.1	243	0.45%
2023/08/21	0.2	94.34	0	0.00	93.60	0.2	244	0.07%
2023/08/18	0.1	95.00	1	94.00	93.90	-0.9	245	-0.38%
2023/08/17	3	93.19	0	0.00	93.80	3	246	1.23%
2023/08/16	1	93.40	0	0.00	94.00	1	242	0.41%
2023/08/15	1.1	93.62	0	0.00	94.40	1.1	239	0.46%
2023/08/14	5.2	94.08	8	93.96	94.40	-2.8	237	-1.16%
2023/08/11	1.2	95.52	1	95.10	95.80	0.2	242	0.06%
2023/08/10	1	95.10	1	95.40	96.00	0	244	0.00%
2023/08/09	0.4	97.90	4	96.33	96.40	-3.6	240	-1.50%
2023/08/08	0	96.70	6	96.20	96.70	-6	240	-2.49%
2023/08/07	0	0.00	2	96.80	96.90	-2	241	-0.83%
2023/08/04	1	96.20	0	0.00	96.90	1	241	0.41%
2023/08/02	2.1	96.70	0	0.00	96.70	2.1	242	0.85%
2023/07/31	2	97.70	0	0.00	97.50	2	244	0.82%
2023/07/28	1	96.80	1	97.50	97.60	0	243	0.00%
2023/07/27	3	96.63	0	0.00	97.00	3	244	1.23%
2023/07/26	6	96.23	0	0.00	96.50	6	244	2.46%
2023/07/25	2.1	96.66	2	96.80	97.00	0.1	240	0.04%
2023/07/24	1.1	97.14	1	97.00	96.90	0.1	237	0.04%
2023/07/21	4	98.10	0	0.00	98.50	4	234	1.71%
2023/07/20	3	98.13	0.1	98.80	98.40	2.9	233	1.24%
2023/07/19	1	107.00	2	106.50	106.50	-1	227	-0.44%
2023/07/18	1	108.00	1	107.00	107.00	0	217	0.00%
2023/07/17	0	0.00	23.2	106.83	107.50	-23.2	214	-10.82%
2023/07/14	1	106.00	2	105.50	106.50	-1	211	-0.47%
2023/07/13	0	0.00	4	105.51	105.50	-4	209	-1.92%
2023/07/12	0.2	105.50	16	105.25	105.50	-15.8	209	-7.56%
2023/07/11	1	105.50	0.2	106.15	105.50	0.8	210	0.36%
2023/07/10	0	0.00	2	105.50	105.50	-2	214	-0.93%
2023/07/07	0.2	107.00	1	107.00	107.00	-0.9	221	-0.38%
2023/07/06	0.1	107.50	0	0.00	107.50	0.1	228	0.02%
2023/07/05	0	0.00	0	108.50	107.50	0	238	-0.02%
2023/07/04	0	0.00	8	107.44	108.00	-8	237	-3.37%
2023/07/03	4	106.75	0	0.00	107.00	4	236	1.69%
2023/06/30	3	106.83	0	0.00	107.50	3	234	1.28%
2023/06/29	1	106.50	0	0.00	107.00	1	234	0.43%
2023/06/28	4	106.75	1.1	107.02	107.00	2.9	233	1.26%
2023/06/27	4.1	106.99	2	106.50	106.50	2.1	233	0.90%
2023/06/26	0	0.00	2	107.50	107.50	-2	233	-0.86%
2023/06/21	0.2	107.50	1	107.00	107.50	-0.8	236	-0.34%
2023/06/20	0	0.00	0.3	106.00	105.50	-0.3	234	-0.13%
2023/06/19	1	106.00	0	0.00	106.00	1	234	0.43%
2023/06/16	0	0.00	0.9	108.02	107.00	-0.9	237	-0.38%
2023/06/15	0.1	107.50	6.1	106.77	108.50	-6	234	-2.56%
2023/06/14	0.2	106.00	4	106.50	106.50	-3.8	229	-1.66%
2023/06/13	9	105.50	2	106.00	105.50	7	230	3.04%
2023/06/12	0.2	105.50	6	105.08	105.50	-5.8	231	-2.51%
2023/06/09	4	104.75	0.2	105.75	105.00	3.8	229	1.65%
2023/06/08	5	105.50	2	105.00	105.00	3	231	1.30%
2023/06/07	10	106.00	0	0.00	106.50	10	234	4.26%
2023/06/06	1	107.00	1	106.50	106.50	0	240	0.00%
2023/06/05	3	106.50	0	0.00	106.50	3	244	1.23%
2023/06/02	3.1	105.66	1	106.00	106.00	2.1	245	0.83%
2023/06/01	13	104.85	0	0.00	104.50	13	244	5.31%
2023/05/31	1	104.51	0	0.00	104.50	1	248	0.41%
2023/05/30	2	104.50	2.3	104.50	104.50	-0.3	248	-0.12%
2023/05/29	0	0.00	1.1	103.96	104.50	-1.1	250	-0.43%
2023/05/26	0.2	103.50	0	0.00	103.50	0.2	249	0.07%
2023/05/25	0	0.00	8	103.19	103.00	-8	247	-3.23%
2023/05/24	0	103.50	0	103.50	103.50	0	247	0.00%
2023/05/23	0	0.00	1	102.50	103.50	-1	248	-0.40%
2023/05/22	1	103.50	0	0.00	103.50	1	248	0.41%
2023/05/18	1	103.50	0	0.00	104.00	1	258	0.39%
2023/05/17	1.1	102.95	4.1	103.00	103.50	-3	257	-1.18%
2023/05/16	0.3	102.00	1	102.00	102.50	-0.7	252	-0.26%
2023/05/15	1	100.50	0.3	101.50	101.00	0.7	249	0.29%
2023/05/12	2	100.75	1	101.50	102.00	1	251	0.40%
2023/05/11	1	101.50	0	0.00	101.50	1	254	0.40%
2023/05/10	0	0.00	1.1	101.00	101.00	-1.1	255	-0.43%
2023/05/09	1	100.51	1.1	101.45	101.00	-0.1	256	-0.04%
2023/05/08	1.2	101.54	0	0.00	101.50	1.2	255	0.46%
2023/05/05	0.1	102.83	1	103.00	102.50	-0.9	256	-0.34%
2023/05/04	0.1	101.47	0	0.00	102.00	0.1	258	0.05%
2023/05/03	0	0.00	0.1	102.50	102.00	-0.1	267	-0.04%
2023/05/02	0.1	101.50	0	0.00	102.00	0.1	268	0.04%
2023/04/27	0	101.50	0	0.00	101.50	0	269	0.00%
2023/04/26	0	101.50	0.1	101.00	101.50	-0.1	269	-0.04%
2023/04/25	2.1	101.24	0.1	100.50	101.00	2	268	0.74%
2023/04/21	1.3	100.94	2	100.75	100.50	-0.7	264	-0.28%
2023/04/20	1	102.51	0	0.00	103.00	1	260	0.39%
2023/04/19	0	103.00	2	103.50	103.50	-2	261	-0.76%
2023/04/18	1	104.50	3	104.50	104.50	-2	259	-0.77%
2023/04/17	1	104.97	0	0.00	105.00	1	257	0.40%
2023/04/14	3.1	106.48	7	106.07	106.50	-3.9	253	-1.53%
2023/04/13	1	107.49	7.1	107.06	106.00	-6	249	-2.42%
2023/04/12	5.4	106.13	6	106.25	105.50	-0.6	245	-0.24%
2023/04/11	1.3	105.12	1	105.50	105.50	0.3	239	0.13%
2023/04/10	9.1	103.61	4.1	104.25	104.00	5	230	2.17%
2023/04/07	0	100.50	1	100.50	100.50	-1	219	-0.45%
2023/04/06	0	101.00	0	0.00	100.50	0	217	0.00%
2023/03/30	0.3	100.96	0	0.00	100.50	0.3	213	0.15%
2023/03/29	0.1	99.62	0	0.00	100.00	0.1	215	0.02%
2023/03/28	0.1	99.81	0	0.00	100.00	0.1	216	0.05%
2023/03/27	1	100.00	1.2	99.93	100.00	-0.1	219	-0.06%
2023/03/24	2.2	100.04	0	100.00	100.00	2.1	221	0.96%
2023/03/23	0.2	99.74	0	0.00	99.60	0.2	218	0.11%
2023/03/22	1	99.50	0	0.00	99.80	1	217	0.47%
2023/03/21	0	99.60	0	0.00	99.30	0	217	0.02%
2023/03/20	1	98.60	1	98.70	98.60	0	213	0.00%
2023/03/17	0.1	97.70	1	98.00	98.00	-0.9	213	-0.41%
2023/03/16	3	97.40	0	0.00	97.30	3	211	1.43%
2023/03/15	3.2	98.26	0	0.00	98.50	3.2	212	1.48%
2023/03/14	4	98.10	2	97.95	98.00	2	212	0.94%
2023/03/13	1	98.31	2.2	98.13	98.50	-1.2	213	-0.56%
2023/03/10	4	99.35	2	98.50	99.00	2	213	0.94%
2023/03/09	1.1	99.99	3.1	100.00	100.00	-2	212	-0.94%
2023/03/08	0	0.00	2	99.05	99.40	-2	206	-0.97%
2023/03/07	2	98.40	0	0.00	98.50	2	200	1.00%
2023/03/06	2	98.05	0.1	98.00	98.20	2	196	0.99%
2023/03/03	2.2	97.20	0	0.00	97.10	2.2	190	1.13%
2023/03/02	1	96.20	1	96.30	96.70	0	186	0.00%
2023/03/01	2	96.65	3	96.50	96.40	-1	185	-0.54%
2023/02/23	0.1	95.25	1	95.30	95.10	-0.9	178	-0.50%
2023/02/22	0.2	94.77	0	0.00	95.10	0.2	179	0.08%
2023/02/21	0	0.00	0.1	95.60	96.00	-0.1	178	-0.04%
2023/02/20	1	95.80	0.4	96.12	95.80	0.6	177	0.32%
2023/02/17	4	95.93	2	95.95	96.00	2	177	1.15%
2023/02/16	1	96.60	2	96.85	96.80	-1	175	-0.57%
2023/02/15	1	95.60	1	94.90	95.10	0	169	0.00%
2023/02/14	0.2	95.00	3.2	95.80	95.20	-3	168	-1.80%
2023/02/13	2	94.15	0	0.00	94.60	2	169	1.20%
2023/02/10	2	94.20	1	94.80	94.90	1	171	0.58%
2023/02/09	0	0.00	1	94.70	94.90	-1	169	-0.59%
2023/02/08	0.1	94.62	2	94.95	95.00	-1.9	166	-1.15%
2023/02/07	0.2	94.10	0	0.00	94.20	0.2	165	0.12%
2023/02/06	0	94.30	1.3	93.91	94.00	-1.3	165	-0.77%
2023/02/03	1	94.00	0	0.00	94.70	1	164	0.61%
2023/02/02	2.1	94.44	4	94.80	94.50	-1.9	163	-1.16%
2023/02/01	5	92.92	3	92.24	93.60	2	157	1.25%
2023/01/31	0.3	91.50	2	91.35	91.30	-1.7	149	-1.16%
2023/01/30	2	90.85	0	0.00	90.80	2	146	1.39%
2023/01/17	2	90.40	1	90.30	90.30	1	145	0.69%
2023/01/13	2	90.20	0	0.00	90.50	2	145	1.38%
2023/01/11	1	90.91	0	0.00	91.10	1	149	0.69%
2023/01/10	1.1	90.93	0	0.00	91.20	1.1	150	0.73%
2023/01/09	4.2	90.99	0	0.00	91.30	4.2	148	2.79%
2023/01/06	0	90.90	0	0.00	91.00	0	146	0.00%
2023/01/05	0	0.00	2	90.50	90.70	-2	147	-1.35%
2023/01/03	1	90.30	0	0.00	90.10	1	149	0.67%
2022/12/30	0	0.00	1	91.00	91.00	-1	149	-0.67%
2022/12/29	0	0.00	12	90.10	90.20	-12	145	-8.23%
2022/12/27	0	0.00	3	89.90	90.00	-3	144	-2.08%
2022/12/26	1	89.50	0	0.00	90.00	1	143	0.70%
2022/12/22	0	90.50	0	0.00	89.90	0	155	0.00%
2022/12/21	1	89.30	0	0.00	89.40	1	159	0.63%
2022/12/20	1	90.07	1	89.90	90.30	0	158	0.02%
2022/12/19	0	0.00	3	90.10	90.10	-3	160	-1.87%
2022/12/16	4	88.38	0	0.00	88.30	4	157	2.53%
2022/12/15	1	89.00	1	89.30	90.00	0	156	0.00%
2022/12/14	0	90.00	1	89.70	89.80	-1	156	-0.64%
2022/12/09	0	89.50	0	0.00	89.10	0	157	0.02%
2022/12/08	0	0.00	1	89.20	89.10	-1	157	-0.63%
2022/12/07	6	89.38	1	88.80	88.80	5	158	3.15%
2022/12/06	1	91.70	2	91.20	90.80	-1	155	-0.64%
2022/12/05	2	92.00	1	92.00	92.10	1	154	0.65%
2022/12/02	0	0.00	3.1	91.37	91.60	-3.1	158	-1.92%
2022/12/01	0	0.00	4	90.85	90.90	-4	156	-2.56%
2022/11/29	10	90.00	13	89.98	90.00	-3	149	-2.01%
2022/11/28	1	89.70	0	0.00	89.90	1	150	0.66%
2022/11/25	0	0.00	1	90.30	90.30	-1	151	-0.66%
2022/11/23	0	0.00	4	90.20	90.10	-4	155	-2.58%
2022/11/22	0	0.00	0.5	89.82	90.20	-0.5	159	-0.31%
2022/11/21	1	89.40	1.1	89.74	89.80	-0.1	160	-0.09%
2022/11/18	2	89.60	1	89.80	89.60	1	162	0.62%
2022/11/17	2	89.40	1	89.40	89.60	1	161	0.64%
2022/11/16	0	89.80	0	0.00	89.40	0	162	0.00%
2022/11/14	2	89.65	0	0.00	89.80	2	162	1.24%
2022/11/11	2.1	89.61	0	0.00	89.60	2.1	161	1.27%
2022/11/09	1.1	90.09	0	0.00	90.00	1.1	162	0.66%
2022/11/08	0	0.00	3	89.00	89.40	-3	162	-1.85%
2022/11/07	2	88.15	1	88.10	88.30	1	164	0.62%
2022/11/04	2	87.75	0	0.00	87.90	2	168	1.18%
2022/11/03	2	86.40	1	87.30	87.80	1	174	0.57%
2022/11/02	1	88.00	4	88.20	88.30	-3	175	-1.71%
2022/11/01	1	87.90	0	0.00	87.50	1	178	0.56%
2022/10/31	2	87.50	1	87.00	87.30	1	180	0.55%
2022/10/28	1	85.30	10	85.00	86.00	-9	183	-4.91%
2022/10/27	4	86.23	0	0.00	86.10	4	184	2.17%
2022/10/26	0	0.00	1	86.00	86.00	-1	188	-0.53%
2022/10/25	0	0.00	1	85.90	86.00	-1	189	-0.53%
2022/10/24	1	85.90	0	0.00	86.10	1	190	0.53%
2022/10/21	0	0.00	1	85.70	85.70	-1	190	-0.52%
2022/10/19	1	86.60	0	0.00	86.90	1	193	0.52%
2022/10/18	0	86.30	1	87.30	87.30	-1	194	-0.51%
2022/10/17	1	83.80	1	85.70	85.70	0	196	0.01%
2022/10/13	2	85.35	1	84.50	84.50	1	207	0.49%
2022/10/12	0	0.00	1	86.30	86.30	-1	211	-0.47%
2022/10/11	1.1	85.32	7	85.51	85.60	-5.9	229	-2.58%
2022/10/07	0.1	87.00	1	87.50	87.50	-0.9	258	-0.35%
2022/10/06	3	87.63	0	0.00	88.00	3	266	1.13%
2022/10/05	1	87.00	2	88.05	88.00	-1	272	-0.37%
2022/10/04	2.1	86.97	1	87.50	87.50	1.1	276	0.41%
2022/10/03	2	85.95	0	0.00	86.50	2	279	0.72%
2022/09/30	1	84.51	1	86.00	86.90	0	284	0.00%
2022/09/29	1	86.30	7.2	86.07	86.70	-6.2	283	-2.17%
2022/09/28	0	84.03	1	83.00	83.00	-1	281	-0.35%
2022/09/27	2	85.05	5	85.14	85.50	-3	279	-1.07%
2022/09/26	0.1	86.04	17	85.84	85.20	-16.9	281	-5.99%
2022/09/23	1	87.70	5	87.52	88.00	-4	284	-1.40%
2022/09/21	1	88.30	0	0.00	89.00	1	296	0.34%
2022/09/19	0	90.60	0	0.00	89.00	0	303	0.00%
2022/09/16	1	89.01	0	0.00	89.40	1	307	0.33%
2022/09/15	1	89.42	1	90.00	90.20	0	315	0.00%
2022/09/14	0	89.70	1	89.60	89.90	-1	322	-0.31%
2022/09/13	1	89.90	0	0.00	89.80	1	325	0.31%
2022/09/12	2	90.60	10	90.39	90.40	-8	331	-2.41%
2022/09/08	1	90.40	6	90.47	90.80	-5	334	-1.50%
2022/09/07	1	87.80	1	88.00	88.00	0	332	0.00%
2022/09/06	1	88.21	0	0.00	88.50	1	333	0.30%
2022/09/01	5.2	88.39	10	88.30	88.70	-4.8	337	-1.42%
2022/08/31	0.2	89.70	1	89.30	89.30	-0.8	336	-0.24%
2022/08/29	16	88.65	0	0.00	88.60	16	335	4.77%
2022/08/26	10	90.40	1	90.30	90.30	9	336	2.68%
2022/08/24	5	89.68	0	0.00	90.00	5	338	1.48%
2022/08/23	1	90.00	0	0.00	90.20	1	339	0.29%
2022/08/22	0	90.90	0	0.00	90.50	0	346	0.00%
2022/08/19	0	91.00	0	0.00	90.90	0	349	0.01%
2022/08/18	0	90.20	0	0.00	90.10	0	348	0.00%
2022/08/17	4	90.48	0	0.00	90.30	4	351	1.14%
2022/08/16	2	90.30	0	0.00	90.60	2	354	0.57%
2022/08/15	0.1	91.00	1	90.80	90.80	-0.9	355	-0.25%
2022/08/12	0	90.00	1	89.80	89.80	-1	356	-0.28%
2022/08/11	0	88.40	3	88.53	88.90	-3	357	-0.84%
2022/08/10	1.1	86.25	0	0.00	86.90	1.1	360	0.31%
2022/08/09	1.2	87.09	0	0.00	87.20	1.2	356	0.34%
2022/08/08	7	87.86	0	0.00	87.80	7	353	1.98%
2022/08/05	1	89.20	2	89.30	89.30	-1	350	-0.29%
2022/08/04	2.2	89.02	1	89.50	89.00	1.2	357	0.32%
2022/08/03	0.1	90.20	17	89.96	90.40	-17	358	-4.73%
2022/08/02	14	89.97	0	0.00	90.80	14	364	3.86%
2022/07/29	1	91.20	0	0.00	91.40	1	363	0.27%
2022/07/28	1	90.60	1	91.70	91.00	0	366	0.00%
2022/07/27	0	90.50	0	0.00	90.80	0	366	0.00%
2022/07/26	2	90.75	0	91.00	90.80	2	365	0.53%
2022/07/25	1	91.30	0.2	91.50	91.30	0.8	364	0.23%
2022/07/22	0	92.46	1	92.50	92.00	-1	365	-0.26%
2022/07/21	3	91.50	0	0.00	92.40	3	367	0.82%
2022/07/20	13.1	91.80	1	91.70	91.50	12.1	363	3.32%
2022/07/19	7	91.09	2.6	91.44	91.40	4.5	363	1.23%
2022/07/18	12.1	92.12	0	0.00	91.80	12.1	359	3.36%
2022/07/15	3.6	100.36	5	100.02	101.00	-1.5	343	-0.42%
2022/07/14	0.1	98.80	3	97.60	99.00	-3	314	-0.94%
2022/07/12	0	95.34	2	95.00	95.10	-2	304	-0.65%
2022/07/11	2	96.80	0	0.00	97.00	2	302	0.66%
2022/07/08	0	98.90	4	98.63	98.20	-4	301	-1.33%
2022/07/07	0	0.00	0	95.60	97.40	0	297	-0.02%
2022/07/06	2	96.85	1.5	96.07	96.10	0.6	298	0.19%
2022/07/04	1	96.40	0	0.00	97.50	1	297	0.34%
2022/07/01	7.3	97.15	0	0.00	96.30	7.3	298	2.45%
2022/06/30	5.1	100.12	1	99.50	99.50	4.1	293	1.38%
2022/06/29	1	100.51	1	101.50	101.50	0	286	0.01%
2022/06/28	3	102.17	1	101.50	101.50	2	284	0.71%
2022/06/27	0	104.50	0	0.00	104.50	0	283	0.00%
2022/06/24	1	101.50	1	102.00	102.00	0	281	0.00%
2022/06/23	1	102.00	1	102.50	102.50	0	279	0.00%
2022/06/22	1.1	105.34	0	0.00	103.50	1.1	274	0.39%
2022/06/21	1.1	105.59	0	0.00	106.50	1.1	270	0.41%
2022/06/20	5	106.30	0	0.00	105.50	5	274	1.82%
2022/06/17	6	107.92	0	0.00	108.50	6	271	2.21%
2022/06/16	1	110.01	0	0.00	109.00	1	273	0.37%
2022/06/15	0.1	110.00	0	0.00	111.00	0.1	283	0.02%
2022/06/14	2	110.00	0	0.00	110.50	2	292	0.69%
2022/06/13	0	0.00	4	111.00	111.00	-4	298	-1.34%
2022/06/08	0	0.00	2	113.50	113.00	-2	314	-0.64%
2022/06/06	0	0.00	2	114.25	114.00	-2	340	-0.59%
2022/06/02	0	113.00	0	0.00	113.00	0	358	0.01%
2022/06/01	1.1	112.50	0	0.00	112.50	1.1	365	0.30%
2022/05/31	0	0.00	1	112.00	112.50	-1	367	-0.27%
2022/05/30	2	111.25	1	112.00	112.00	1	372	0.27%
2022/05/27	1	110.00	0	0.00	109.50	1	367	0.27%
2022/05/26	0	110.00	1	109.50	109.50	-1	368	-0.27%
2022/05/25	1.1	108.59	1	109.00	109.00	0.1	371	0.03%
2022/05/24	2	109.00	5	108.60	109.00	-3	375	-0.80%
2022/05/23	2	109.50	1	109.50	109.50	1	374	0.27%
2022/05/20	0.1	110.00	0	0.00	110.00	0.1	376	0.02%
2022/05/19	4	108.88	1	109.00	110.00	3	375	0.80%
2022/05/12	5	109.50	2.1	109.52	109.50	3	374	0.79%
2022/05/11	4.1	110.26	20	110.50	110.50	-15.9	368	-4.32%
2022/05/10	2.1	110.81	0	0.00	112.50	2.1	370	0.55%
2022/05/09	1	113.00	7.5	113.07	112.50	-6.5	369	-1.75%
2022/05/06	0	0.00	1	115.00	115.00	-1	368	-0.27%
2022/05/04	0.3	113.90	0	0.00	114.00	0.3	371	0.07%
2022/05/03	2	113.25	0	0.00	113.50	2	373	0.54%
2022/04/27	2	113.01	1	112.50	113.50	1	380	0.27%
2022/04/25	0	0.00	1	114.50	114.50	-1	379	-0.26%
2022/04/22	0	0.00	7	115.43	116.50	-7	375	-1.86%
2022/04/21	1	115.50	0	0.00	115.50	1	381	0.26%
2022/04/18	1	115.00	0	0.00	114.50	1	393	0.25%
2022/04/15	2.1	115.02	0	0.00	115.50	2.1	401	0.51%
2022/04/14	0	0.00	1	116.50	116.00	-1	406	-0.25%
2022/04/11	2	116.26	0	0.00	116.00	2	442	0.46%
2022/04/07	2	118.00	2	118.50	117.00	0	449	0.00%
2022/04/06	1	118.50	2	118.50	118.50	-1	448	-0.22%
2022/04/01	1	119.50	1	119.50	120.00	0	448	0.00%
2022/03/31	2	119.25	28	119.52	120.00	-26	450	-5.77%
2022/03/30	2	120.00	28	119.45	120.00	-26	448	-5.79%
2022/03/28	2	119.50	0	0.00	119.50	2	450	0.45%
2022/03/24	1	121.00	0	0.00	121.00	1	458	0.22%
2022/03/23	1	120.50	3	120.67	120.00	-2	464	-0.43%
2022/03/22	2.1	120.00	4	119.88	120.00	-1.9	464	-0.41%
2022/03/21	5	120.00	1.1	119.50	120.00	3.9	461	0.84%
2022/03/18	2	119.25	5	119.50	118.50	-3	459	-0.65%
2022/03/17	1	119.00	11	118.95	119.00	-10	447	-2.23%
2022/03/16	2	116.50	1	117.00	116.00	1	439	0.23%
2022/03/15	3.1	116.51	1	117.00	116.00	2.1	433	0.47%
2022/03/14	0.3	119.00	0	0.00	118.50	0.3	427	0.06%
2022/03/11	3	119.00	1.1	119.00	119.00	1.9	428	0.45%
2022/03/10	36.5	119.40	3	119.33	119.00	33.5	426	7.85%
2022/03/08	21	113.55	3	114.17	113.50	18	409	4.40%
2022/03/07	3	117.17	1.1	116.59	116.50	1.9	394	0.48%
2022/03/04	0	0.00	1	120.00	119.50	-1	406	-0.25%
2022/03/03	15	119.77	3	119.50	119.50	12	413	2.90%
2022/03/02	1	118.50	0	0.00	118.50	1	413	0.24%
2022/03/01	0	0.00	15	118.00	118.50	-15	416	-3.60%
2022/02/25	7	117.00	0	0.00	117.00	7	417	1.68%
2022/02/23	1	119.00	0	0.00	118.50	1	420	0.24%
2022/02/22	3	118.17	1.1	117.55	118.00	1.9	429	0.44%
2022/02/21	0	119.00	0	0.00	119.00	0	442	0.00%
2022/02/18	0	0.00	2	118.50	119.00	-2	459	-0.44%
2022/02/17	0	0.00	2	119.00	118.00	-2	463	-0.43%
2022/02/16	0	118.47	0	0.00	118.50	0	467	0.00%
2022/02/14	0	0.00	0.1	117.50	117.00	-0.1	478	-0.01%
2022/02/11	0	0.00	5	118.00	118.50	-5	482	-1.04%
2022/02/10	16	118.94	2	119.25	118.50	14	491	2.85%
2022/02/09	1	117.00	7	117.50	117.50	-6	499	-1.20%
2022/02/08	3.1	116.00	21	115.52	116.00	-17.9	508	-3.53%
2022/02/07	2	115.00	0	0.00	115.00	2	538	0.37%
2022/01/26	1	114.00	1.1	115.05	115.50	-0.1	561	-0.02%
2022/01/25	21	114.50	1	114.50	114.50	20	569	3.52%
2022/01/24	0.1	114.46	1	114.00	114.50	-0.9	570	-0.15%
2022/01/21	2	115.01	0	0.00	115.00	2	573	0.35%
2022/01/20	6	116.75	0	0.00	117.00	6	578	1.04%
2022/01/19	0	0.00	1	116.50	116.50	-1	576	-0.17%
2022/01/17	1.2	114.67	1	115.50	115.50	0.2	582	0.03%
2022/01/14	0	115.17	30	114.50	115.00	-30	583	-5.14%
2022/01/13	0	0.00	4	115.50	116.50	-4	587	-0.68%
2022/01/12	1.1	115.58	2	115.75	116.00	-0.9	587	-0.14%
2022/01/11	2	117.00	3	116.00	116.50	-1	588	-0.17%
2022/01/10	5.1	117.13	7	117.21	118.00	-1.9	584	-0.33%
2022/01/07	12	119.67	2	120.25	119.50	10	582	1.72%
2022/01/06	0	0.00	9.1	120.77	121.00	-9.1	581	-1.56%
2022/01/05	5	121.20	2	121.25	120.50	3	582	0.52%
2022/01/04	3	121.17	5	120.90	121.00	-2	583	-0.34%
2022/01/03	19	119.84	1	120.00	119.50	18	578	3.11%
2021/12/30	29	119.45	1	119.50	119.50	28	582	4.81%
2021/12/29	0	119.50	1	119.00	119.00	-1	592	-0.17%
2021/12/28	0	0.00	1	119.00	119.50	-1	603	-0.17%
2021/12/24	1	119.00	1	119.50	119.50	0	629	0.00%
2021/12/23	1	118.50	3	119.17	119.50	-2	633	-0.32%
2021/12/22	1	119.00	2	119.00	119.00	-1	638	-0.16%
2021/12/21	0	0.00	12	118.04	118.50	-12	645	-1.86%
2021/12/20	11	116.27	0	0.00	116.00	11	642	1.71%
2021/12/17	1	117.00	2	117.50	117.00	-1	642	-0.16%
2021/12/16	3	118.01	0	0.00	118.00	3	645	0.47%
2021/12/15	0	0.00	0.3	118.50	118.00	-0.3	643	-0.05%
2021/12/14	1.2	118.57	1.1	118.50	118.00	0	647	0.00%
2021/12/10	0	120.00	1	119.50	120.00	-1	655	-0.15%
2021/12/09	0	0.00	2	120.25	120.00	-2	658	-0.30%
2021/12/08	2	120.25	2	120.50	120.00	0	659	0.00%
2021/12/07	0	121.00	2	120.75	121.00	-2	658	-0.30%
2021/12/06	1.1	121.47	0	0.00	121.50	1.1	658	0.16%
2021/12/03	0	0.00	1	121.00	121.50	-1	674	-0.15%
2021/12/02	2	120.75	2	121.00	120.50	0	675	0.00%
2021/12/01	6	121.33	7	121.86	122.00	-1	676	-0.15%
2021/11/30	8	122.25	5.2	121.98	121.00	2.8	685	0.41%
2021/11/29	9	118.17	11	119.95	120.00	-2	671	-0.29%
2021/11/26	0	119.00	3.1	119.02	119.00	-3.1	667	-0.46%
2021/11/25	1	121.00	2	120.75	120.50	-1	668	-0.15%
2021/11/24	1	120.00	1	120.50	120.50	0	669	0.00%
2021/11/23	5	120.00	0	0.00	120.50	5	674	0.74%
2021/11/22	0	0.00	10	120.80	121.50	-10	678	-1.47%
2021/11/19	2	120.25	1	120.50	120.50	1	681	0.15%
2021/11/18	4	121.88	4	122.13	122.00	0	680	0.00%
2021/11/17	12	121.08	27.1	120.86	122.00	-15.1	674	-2.24%
2021/11/16	3.2	119.88	8	119.56	119.50	-4.8	685	-0.70%
2021/11/15	2	119.50	3	119.17	119.50	-1	711	-0.14%
2021/11/12	3	118.33	0	0.00	119.00	3	723	0.41%
2021/11/11	1.1	119.50	5	119.60	119.50	-3.9	731	-0.54%
2021/11/10	5	119.50	6	120.50	120.50	-1	753	-0.13%
2021/11/09	1.3	119.12	1	119.50	119.50	0.3	763	0.04%
2021/11/08	21	117.95	1	118.00	118.00	20	759	2.63%
2021/11/05	10	119.00	14	119.21	120.00	-4	765	-0.52%
2021/11/04	25	120.40	2	119.25	119.00	23	769	2.99%
2021/11/03	10	117.95	7.6	118.33	119.50	2.5	756	0.32%
2021/11/02	1.2	115.00	0	0.00	114.50	1.2	751	0.16%
2021/11/01	0	0.00	1	117.50	117.50	-1	762	-0.13%
2021/10/29	3	118.00	23	117.48	118.00	-20	783	-2.55%
2021/10/28	1	116.50	2.6	116.38	116.00	-1.6	845	-0.19%
2021/10/26	1	114.00	0	0.00	115.00	1	869	0.11%
2021/10/25	0.1	115.00	0	0.00	115.50	0.1	889	0.01%
2021/10/21	10.1	113.40	3.1	114.02	114.00	6.9	959	0.72%
2021/10/20	0	113.00	0	0.00	113.50	0	970	0.00%
2021/10/19	1	111.50	2	112.50	113.00	-1	1,008	-0.10%
2021/10/18	1	110.50	0	0.00	110.50	1	1,073	0.09%
2021/10/15	3	110.83	1	111.00	111.00	2	1,130	0.18%
2021/10/14	0	0.00	2	108.50	109.50	-2	1,175	-0.17%
2021/10/13	2	108.75	0	0.00	110.00	2	1,204	0.17%
2021/10/12	0	0.00	4	110.25	111.00	-4	1,220	-0.33%
2021/10/08	3.2	110.66	2	110.25	111.00	1.2	1,229	0.10%
2021/10/07	1	113.50	3	111.67	113.50	-2	1,245	-0.16%
2021/10/06	5	109.10	0	0.00	110.00	5	1,277	0.39%
2021/10/05	2	110.49	3	110.00	111.00	-1	1,313	-0.07%
2021/10/04	1.2	110.74	65	111.52	111.50	-63.8	1,356	-4.70%
2021/10/01	3.4	114.37	0.1	113.50	114.00	3.3	1,407	0.23%
2021/09/30	1	115.00	2	116.00	116.00	-1	1,458	-0.07%
2021/09/29	5.2	115.23	1	116.00	116.00	4.2	1,492	0.28%
2021/09/28	1	116.00	2	116.00	117.00	-1	1,510	-0.07%
2021/09/24	1	117.50	0	0.00	118.50	1	1,602	0.06%
2021/09/23	2	118.03	11.2	118.12	118.50	-9.2	1,670	-0.55%
2021/09/22	13.2	115.93	35	115.50	116.50	-21.8	1,756	-1.24%
2021/09/17	1	117.50	0	0.00	117.00	1	1,777	0.06%
2021/09/16	1	116.00	0	0.00	116.50	1	1,796	0.06%
2021/09/15	4.1	115.77	4	116.25	117.00	0.1	1,805	0.01%
2021/09/14	2.2	117.03	0	0.00	117.00	2.2	1,840	0.12%
2021/09/13	1	117.00	0	0.00	117.50	1	1,863	0.05%
2021/09/10	2	117.00	2	117.00	117.00	0	1,897	0.00%
2021/09/09	4	117.38	0	0.00	117.00	4	1,943	0.21%
2021/09/08	4.1	116.64	0	0.00	116.00	4.1	2,008	0.21%
2021/09/07	0.3	120.00	0	0.00	119.50	0.3	2,012	0.01%
2021/09/06	2	120.75	3	120.67	120.00	-1	2,055	-0.05%
2021/09/01	0.1	122.00	1	121.50	122.00	-0.9	2,137	-0.04%
2021/08/31	6.5	120.27	1	121.00	121.00	5.5	2,153	0.26%
2021/08/30	0	0.00	3.3	121.06	121.50	-3.3	2,160	-0.15%
2021/08/27	1	122.50	1.4	121.87	121.50	-0.4	2,167	-0.02%
2021/08/26	30.3	120.84	0	0.00	120.50	30.3	2,177	1.39%
2021/08/25	0	120.50	2.1	120.06	120.50	-2.1	2,198	-0.10%
2021/08/24	10.2	119.73	2	119.75	119.00	8.2	2,212	0.37%
2021/08/23	1	119.00	7	118.86	119.00	-6	2,238	-0.27%
2021/08/20	25	115.54	10	117.40	118.00	15	2,254	0.67%
2021/08/19	4.3	118.32	0.1	118.50	117.50	4.2	2,243	0.19%
2021/08/18	1.6	120.40	3.6	120.49	123.00	-2	2,235	-0.09%
2021/08/17	0.2	121.58	4	122.00	120.50	-3.8	2,265	-0.17%
2021/08/16	4.3	121.79	4	122.38	122.50	0.3	2,286	0.01%
2021/08/13	3.1	125.23	6	126.67	125.00	-2.9	2,435	-0.12%
2021/08/12	3	128.00	2	129.00	128.00	1	2,447	0.04%
2021/08/11	4.2	128.50	3.1	128.48	127.50	1.1	2,471	0.04%
2021/08/10	4.4	130.84	11	130.00	129.50	-6.7	2,509	-0.26%
2021/08/09	5.4	132.55	2	132.25	132.50	3.4	2,558	0.13%
2021/08/06	3	133.67	1	133.50	133.50	2	2,653	0.08%
2021/08/05	4.1	132.91	3.1	133.48	133.00	1	2,703	0.04%
2021/08/04	6	132.17	3	132.00	132.00	3	2,808	0.11%
2021/08/03	22	132.70	12.1	132.88	131.50	9.9	2,903	0.34%
2021/08/02	13.1	125.70	1	126.00	127.00	12.1	3,097	0.39%
2021/07/30	12	125.21	2	126.50	125.00	10	3,324	0.30%
2021/07/29	2.1	127.57	0	0.00	127.50	2.1	3,354	0.06%
2021/07/28	7	124.79	4	125.05	128.00	3	3,446	0.09%
2021/07/27	4.4	127.69	4	128.00	127.00	0.4	3,603	0.01%
2021/07/26	5	130.40	0	0.00	130.00	5	3,611	0.14%
2021/07/23	5.1	132.61	17	131.85	130.50	-11.9	3,625	-0.33%
2021/07/22	16.6	133.16	0.2	133.50	132.00	16.4	3,612	0.45%
2021/07/21	8.3	140.71	5.6	140.83	139.50	2.7	3,557	0.08%
2021/07/20	31.3	142.07	21.1	141.74	141.00	10.2	3,516	0.29%
2021/07/19	12	144.58	51	143.82	144.00	-39	3,483	-1.12%
2021/07/16	5.1	144.89	6	146.00	146.50	-0.9	3,485	-0.03%
2021/07/15	5	145.60	1	144.50	145.00	4	3,485	0.12%
2021/07/14	7	144.07	26	145.25	145.00	-19	3,511	-0.54%
2021/07/13	14.2	146.06	46	147.49	145.00	-31.8	3,494	-0.91%
2021/07/12	75.2	148.08	4	147.75	148.50	71.1	3,461	2.06%
2021/07/09	32.3	146.40	19.1	146.56	147.00	13.2	3,423	0.38%
2021/07/08	23.1	145.59	51.3	144.21	145.50	-28.2	3,403	-0.83%
2021/07/07	84.1	143.87	66.2	143.67	143.00	17.9	3,357	0.53%
2021/07/06	37	142.18	43.2	141.69	142.00	-6.1	3,321	-0.18%
2021/07/05	53	141.30	24	140.90	141.50	29	3,316	0.87%
2021/07/02	11.5	138.81	56.1	138.73	139.00	-44.6	3,354	-1.33%
2021/07/01	68.6	140.51	29.2	140.43	139.00	39.4	3,359	1.17%
2021/06/30	46	142.97	38	141.71	145.00	8	3,293	0.24%
2021/06/29	137.2	142.85	104.1	141.45	139.50	33.1	3,239	1.02%	大買/大賣/
2021/06/28	25	139.06	15	139.47	139.50	10	3,167	0.32%
2021/06/25	2	139.00	9.1	138.73	138.00	-7.1	3,172	-0.22%
2021/06/24	1	138.00	22	139.00	138.00	-21	3,166	-0.66%
2021/06/23	29	139.24	57	139.09	139.50	-28	3,175	-0.88%
2021/06/22	27.2	138.16	37	138.04	138.50	-9.8	3,145	-0.31%
2021/06/21	37	137.55	58.2	137.83	138.00	-21.2	3,129	-0.68%
2021/06/18	64	139.34	18	139.53	139.50	46	3,124	1.47%
2021/06/17	31	138.47	17	138.41	140.00	14	3,093	0.45%
2021/06/16	6	135.42	24.1	135.85	135.50	-18.1	3,055	-0.59%
2021/06/15	26	135.21	12	135.54	135.50	14	3,061	0.46%
2021/06/11	12	133.29	11	132.32	133.00	1	3,049	0.03%
2021/06/10	30	134.97	12	134.88	134.00	18	3,110	0.58%
2021/06/09	23	133.07	10	133.10	134.00	13	3,091	0.42%
2021/06/08	13	132.19	4	132.38	132.00	9	3,168	0.28%
2021/06/07	2	129.25	4	130.25	130.50	-2	3,316	-0.06%
2021/06/04	3	130.17	3	130.67	131.00	0	3,308	0.00%
2021/06/03	2	130.00	1	131.50	131.00	1	3,321	0.03%
2021/06/02	50	131.15	44	130.73	130.50	6	3,313	0.18%
2021/06/01	12	132.58	13.2	132.84	133.50	-1.2	3,291	-0.04%
2021/05/31	7	132.57	3.1	133.31	132.50	3.9	3,280	0.12%
2021/05/28	2	131.50	10	131.10	131.50	-8	3,257	-0.25%
2021/05/27	3.1	128.53	7	129.21	129.50	-4	3,243	-0.12%
2021/05/26	6	130.00	7	130.57	130.50	-1	3,242	-0.03%
2021/05/25	11.1	130.18	10.6	130.44	130.50	0.4	3,240	0.01%
2021/05/24	8	125.31	6	126.75	127.50	2	3,215	0.06%
2021/05/21	36.1	129.75	34.4	130.86	127.50	1.7	3,216	0.05%
2021/05/20	1	123.00	11	123.05	122.00	-10	3,114	-0.32%
2021/05/19	5.1	121.91	13.1	122.08	123.00	-8	3,105	-0.26%
2021/05/18	12.3	122.31	10	122.30	123.00	2.3	3,102	0.07%
2021/05/17	29	116.45	40	116.20	116.50	-11	3,133	-0.35%
2021/05/14	61.1	124.10	64	124.60	121.50	-2.9	3,089	-0.09%
2021/05/13	18.2	120.18	10	120.35	120.50	8.2	3,044	0.27%
2021/05/12	52.2	121.79	94.4	121.00	121.50	-42.2	2,978	-1.42%
2021/05/11	86.1	129.48	55.2	130.02	129.00	30.9	2,859	1.08%
2021/05/10	269.6	138.89	242.5	141.14	136.00	27.1	2,760	0.98%	大買/大賣/
2021/05/07	38	140.24	83.5	141.49	144.00	-45.5	2,510	-1.81%
2021/05/06	30.1	130.75	28	131.30	131.00	2.1	2,283	0.09%
2021/05/05	46.5	133.16	37	133.14	130.50	9.5	2,241	0.42%
2021/05/04	59	135.81	50.4	134.82	136.50	8.6	2,135	0.40%
2021/05/03	29.4	129.50	12	129.25	128.50	17.4	1,962	0.89%
2021/04/29	14	134.86	14	134.79	134.50	0	1,929	0.00%
2021/04/28	8	133.37	2	133.50	134.00	6	1,914	0.31%
2021/04/27	20	131.75	4	132.38	132.50	16	1,932	0.83%
2021/04/26	7	132.14	2	132.00	132.00	5	1,924	0.26%
2021/04/23	0	0.00	2	130.75	131.00	-2	1,924	-0.10%
2021/04/22	4.2	129.84	8.1	129.12	128.50	-3.9	1,945	-0.20%
2021/04/21	8	132.19	6	132.42	132.50	2	1,936	0.11%
2021/04/20	8.1	133.32	14.1	133.46	134.00	-6	1,941	-0.31%
2021/04/19	3	131.33	6	131.08	131.00	-3	1,923	-0.16%
2021/04/16	6.5	129.23	17.3	129.97	130.00	-10.8	1,953	-0.55%
2021/04/15	1	128.00	1	128.50	129.00	0	2,011	0.00%
2021/04/14	9.1	126.34	11.1	127.23	128.00	-2	2,018	-0.10%
2021/04/13	4.1	129.75	3.1	130.32	129.00	1	2,006	0.05%
2021/04/12	85.1	131.49	10	130.70	130.50	75.1	2,013	3.73%
2021/04/09	8.1	133.43	7	133.07	132.50	1.1	2,009	0.05%
2021/04/08	35.1	134.51	33.2	134.78	134.50	1.9	1,992	0.10%
2021/04/07	8	130.81	3	131.33	132.00	5	1,937	0.26%
2021/04/06	2.3	130.54	3	131.00	130.50	-0.7	1,924	-0.04%
2021/04/01	1.2	130.50	4	130.25	130.50	-2.8	1,922	-0.15%
2021/03/31	5	130.70	87	129.71	130.00	-82	1,912	-4.29%
2021/03/30	6.2	129.77	11	129.59	129.50	-4.9	1,935	-0.25%
2021/03/29	1	129.00	5	129.00	129.00	-4	1,917	-0.21%
2021/03/26	92	128.95	7	129.14	128.50	85	1,917	4.43%
2021/03/25	5.1	127.39	24	127.48	127.50	-18.9	1,914	-0.99%
2021/03/24	3	127.17	12	127.50	127.00	-9	1,936	-0.46%
2021/03/23	19	128.93	21.3	129.49	128.00	-2.3	1,954	-0.12%
2021/03/22	5	127.50	5.2	128.43	129.00	-0.2	1,944	-0.01%
2021/03/19	7	127.14	54	127.51	128.00	-47	1,985	-2.37%
2021/03/18	8	127.50	5	127.70	127.00	3	2,078	0.14%
2021/03/17	8.1	127.31	10.4	127.63	128.00	-2.3	2,101	-0.11%
2021/03/16	32.3	129.54	11.7	128.99	128.50	20.7	2,130	0.97%
2021/03/15	11	127.09	6	126.75	128.00	5	2,189	0.23%
2021/03/12	28.3	127.44	55	126.37	127.00	-26.7	2,174	-1.23%
2021/03/11	68	124.15	58.1	124.44	125.50	9.9	2,088	0.47%
2021/03/10	1	116.00	3	116.33	117.00	-2	1,930	-0.10%
2021/03/09	9.1	115.02	6	114.83	115.00	3.1	1,967	0.16%
2021/03/08	6	117.42	4	117.25	116.50	2	1,970	0.10%
2021/03/05	3.1	117.69	1	118.00	118.00	2.1	1,984	0.11%
2021/03/04	4	119.00	4	118.63	119.00	0	2,025	0.00%
2021/03/03	7	119.29	1	119.50	120.00	6	2,045	0.29%
2021/03/02	9	120.17	6.1	121.16	119.50	2.9	2,056	0.14%
2021/02/26	2.2	118.82	13.1	119.08	119.50	-10.9	2,098	-0.52%
2021/02/25	11.2	121.71	125	121.85	121.50	-113.8	2,144	-5.31%	大賣/鉅額交易
2021/02/24	8	121.44	6.1	121.60	120.50	1.9	2,148	0.09%
2021/02/23	5.2	122.63	10	122.75	123.50	-4.8	2,210	-0.22%
2021/02/22	34	122.81	28.1	124.26	122.50	5.9	2,193	0.27%
2021/02/19	19	119.03	0	120.00	120.50	19	2,132	0.89%
2021/02/18	23.1	118.72	4.5	119.39	120.00	18.6	2,132	0.87%
2021/02/17	6	120.58	34	120.81	120.50	-28	2,158	-1.30%
2021/02/05	3	115.00	5.3	114.69	115.00	-2.3	2,094	-0.11%
2021/02/04	44	114.53	42.1	114.27	113.50	1.9	2,117	0.09%
2021/02/03	1.1	109.00	0	0.00	108.50	1.1	2,107	0.05%
2021/02/02	3	108.83	0	0.00	108.50	3	2,174	0.14%
2021/02/01	4	105.75	5	107.00	107.00	-1	2,192	-0.05%
2021/01/29	2	108.25	4.1	110.15	108.00	-2.1	2,197	-0.10%
2021/01/28	3	110.33	4.6	110.93	110.50	-1.6	2,227	-0.07%
2021/01/27	4	111.88	1	113.00	112.00	3	2,246	0.13%
2021/01/26	3.2	112.94	0	0.00	112.00	3.2	2,313	0.14%
2021/01/25	6	114.17	8.1	114.74	113.50	-2.1	2,314	-0.09%
2021/01/22	4	112.50	1	112.00	113.50	3	2,302	0.13%
2021/01/21	0	113.00	2.1	112.00	111.50	-2	2,297	-0.09%
2021/01/20	28.2	113.30	12.3	112.45	112.00	15.9	2,283	0.70%
2021/01/19	13.1	117.39	33	117.00	116.50	-20	2,240	-0.89%
2021/01/18	7	116.14	8.1	116.26	116.50	-1.1	2,238	-0.05%
2021/01/15	14	118.79	5	119.40	118.50	9	2,221	0.41%
2021/01/14	16.4	119.33	10	119.80	120.50	6.4	2,201	0.29%
2021/01/13	10.1	119.59	25	119.78	119.00	-14.9	2,175	-0.68%
2021/01/12	4.1	119.96	11.9	119.26	118.00	-7.8	2,151	-0.36%
2021/01/11	10.6	121.31	12	121.38	121.50	-1.4	2,135	-0.07%
2021/01/08	49.1	119.55	53	120.20	119.00	-3.9	2,098	-0.19%
2021/01/07	6.4	117.63	6.2	117.13	118.00	0.2	2,028	0.01%
2021/01/06	49	117.01	58	115.03	115.50	-9	2,015	-0.45%
2021/01/05	30.1	119.40	22	118.73	118.50	8.1	1,996	0.41%
2021/01/04	13.5	117.54	11	117.91	118.50	2.5	1,974	0.13%
2020/12/31	2	116.50	14	116.50	116.50	-12	1,957	-0.61%
2020/12/30	3	116.00	17.3	116.00	116.00	-14.3	1,944	-0.74%
2020/12/29	4.2	115.37	24.3	115.39	115.00	-20.1	1,940	-1.04%
2020/12/28	25	114.56	24.3	114.71	114.50	0.7	1,933	0.04%
2020/12/25	5	115.40	3.3	115.24	115.50	1.7	1,928	0.09%
2020/12/24	52.8	116.83	44	116.19	115.50	8.8	1,946	0.45%
2020/12/23	10	113.10	8	113.50	113.50	2	1,906	0.10%
2020/12/22	21	114.07	28	113.80	112.50	-7	1,918	-0.36%
2020/12/21	12	112.94	18.5	113.46	113.50	-6.5	1,918	-0.34%
2020/12/18	8.4	114.94	14	114.82	115.00	-5.6	1,908	-0.29%
2020/12/17	27	116.85	8	115.94	117.00	19	1,885	1.01%
2020/12/16	10.6	118.35	26	118.44	118.00	-15.4	1,872	-0.82%
2020/12/15	49.1	120.06	56	119.75	116.50	-6.9	1,859	-0.37%
2020/12/14	91.4	122.61	65.2	123.38	122.00	26.2	1,818	1.44%
2020/12/11	38.1	119.25	42	119.42	119.00	-3.9	1,704	-0.23%
2020/12/10	30.4	120.20	28	119.66	118.50	2.4	1,658	0.14%
2020/12/09	79.2	121.36	99.2	120.36	121.00	-20	1,604	-1.24%
2020/12/08	18	115.97	3	116.00	115.50	15	1,471	1.02%
2020/12/07	39	116.46	12	116.13	114.50	27	1,464	1.84%
2020/12/04	6	116.58	18	116.50	116.50	-12	1,453	-0.83%
2020/12/03	25	117.22	30	117.60	116.50	-5	1,465	-0.34%
2020/12/02	19	116.26	2	115.75	115.50	17	1,440	1.18%
2020/12/01	18	116.89	6	117.50	117.50	12	1,430	0.84%
2020/11/30	27	117.00	39	117.77	116.50	-12	1,424	-0.84%
2020/11/27	5	115.40	27	115.59	115.50	-22	1,398	-1.57%
2020/11/26	18.5	113.89	16	114.69	114.50	2.5	1,403	0.18%
2020/11/25	45	114.36	15	115.27	114.00	30	1,397	2.15%
2020/11/24	30	113.92	39	114.00	114.50	-9	1,356	-0.66%
2020/11/23	9	112.00	10	112.05	112.00	-1	1,314	-0.08%
2020/11/20	40.4	114.13	46	112.73	112.00	-5.6	1,299	-0.43%
2020/11/19	7	110.43	15.3	110.60	111.00	-8.3	1,225	-0.68%
2020/11/18	7.6	109.46	4	110.00	109.50	3.6	1,214	0.30%
2020/11/17	8	110.13	7	110.57	109.50	1	1,218	0.08%
2020/11/16	19	111.97	15	111.67	110.50	4	1,252	0.32%
2020/11/13	0	0.00	9.3	111.11	111.00	-9.3	1,221	-0.76%
2020/11/12	34	111.37	17	111.24	111.00	17	1,204	1.41%
2020/11/11	16	109.38	16	110.00	110.50	0	1,168	0.00%
2020/11/10	24.1	108.03	23	108.22	108.00	1.1	1,122	0.10%
2020/11/09	3	106.67	4	106.88	106.50	-1	1,060	-0.09%
2020/11/06	4	107.13	18	107.44	107.00	-14	1,048	-1.34%
2020/11/05	9.3	106.66	16	106.72	107.00	-6.7	1,038	-0.65%
2020/11/04	18	104.50	15.1	105.26	105.50	2.9	1,024	0.28%
2020/11/03	39	105.38	51.1	104.72	104.50	-12.1	1,026	-1.18%
2020/11/02	2	99.50	0	0.00	99.60	2	998	0.20%
2020/10/30	12	100.68	4	101.25	100.50	8	1,018	0.79%
2020/10/29	0	0.00	3	99.50	100.50	-3	1,018	-0.29%
2020/10/28	0	0.00	23	101.00	100.50	-23	1,035	-2.22%
2020/10/27	1	101.50	0	0.00	101.50	1	1,040	0.10%
2020/10/26	7	102.57	11	102.50	102.50	-4	1,049	-0.38%
2020/10/22	11	101.50	0	0.00	101.50	11	1,107	0.99%
2020/10/20	3	102.50	0	0.00	102.00	3	1,149	0.26%
2020/10/19	4.1	103.11	1	103.00	102.50	3.1	1,171	0.26%
2020/10/16	2	102.50	1	103.00	102.00	1	1,193	0.08%
2020/10/15	0	0.00	1	101.50	101.50	-1	1,214	-0.08%
2020/10/13	1	101.50	1	102.50	102.50	0	1,298	0.00%
2020/10/12	0	0.00	2	102.50	102.00	-2	1,373	-0.15%
2020/10/08	1	103.00	2	103.75	103.00	-1	1,424	-0.07%
2020/10/06	0	0.00	3	102.00	102.50	-3	1,489	-0.20%
2020/10/05	1	101.50	1	102.00	101.50	0	1,592	0.00%
2020/09/30	3	101.17	7	100.93	101.00	-4	1,649	-0.24%
2020/09/29	10	101.40	9	102.33	101.00	1	1,697	0.06%
2020/09/28	2.1	98.70	5	98.64	99.50	-2.9	1,762	-0.16%
2020/09/25	5	97.84	6	98.10	97.20	-1	1,805	-0.06%
2020/09/24	11	99.86	6.1	100.03	99.70	4.9	1,811	0.27%
2020/09/23	1	101.50	2	101.25	101.50	-1	1,837	-0.05%
2020/09/22	6	101.25	8	101.50	102.00	-2	1,852	-0.11%
2020/09/21	9	103.56	1	103.50	102.50	8	1,881	0.43%
2020/09/18	6	105.08	6	106.00	105.00	0	1,892	0.00%
2020/09/17	3	105.33	8	106.31	106.00	-5	1,904	-0.26%
2020/09/16	4	104.50	4	104.50	104.50	0	1,914	0.00%
2020/09/15	2.1	104.74	2	104.75	104.50	0.1	1,929	0.01%
2020/09/14	1	105.50	6	104.25	105.00	-5	1,966	-0.25%
2020/09/11	7	103.36	2	103.00	103.50	5	1,998	0.25%
2020/09/10	5	104.10	0	0.00	104.00	5	2,018	0.25%
2020/09/09	9	103.72	5	104.60	105.50	4	2,039	0.20%
2020/09/08	36.2	105.99	10	106.00	105.50	26.2	2,054	1.27%
2020/09/07	4	103.88	3	104.67	103.00	1	2,078	0.05%
2020/09/04	76	104.49	6	104.75	105.00	70	2,116	3.31%
2020/09/03	63	107.16	13	108.23	107.00	50	2,134	2.34%
2020/09/02	44.1	107.98	27	107.35	107.00	17.1	2,154	0.79%
2020/09/01	12.1	106.56	28	107.50	108.50	-15.9	2,202	-0.72%
2020/08/31	8	104.50	2	104.50	104.00	6	2,248	0.27%
2020/08/28	8	106.69	2	107.25	106.50	6	2,394	0.25%
2020/08/27	12	108.46	6.1	108.58	108.50	5.9	2,422	0.24%
2020/08/26	8	106.13	2	106.50	107.00	6	2,440	0.25%
2020/08/25	0	0.00	1	103.50	105.00	-1	2,486	-0.04%
2020/08/24	1	101.00	2	101.52	102.50	-1	2,499	-0.04%
2020/08/21	3	101.00	7	101.21	102.50	-4	2,512	-0.16%
2020/08/20	19	99.84	20	99.72	99.30	-1	2,520	-0.04%
2020/08/19	8.2	106.50	13.1	106.35	105.50	-4.9	2,503	-0.19%
2020/08/18	10	108.15	4	108.38	108.00	6	2,540	0.24%
2020/08/17	7	109.07	1	110.00	109.00	6	2,583	0.23%
2020/08/14	5	108.70	5	108.90	109.50	0	2,618	0.00%
2020/08/13	7	109.14	13	109.31	109.00	-6	2,668	-0.22%
2020/08/12	4	108.50	5	109.50	109.50	-1	2,710	-0.04%
2020/08/11	4	109.88	5	109.90	109.00	-1	2,768	-0.04%
2020/08/10	25.2	110.67	11	109.68	109.00	14.2	2,849	0.50%
2020/08/07	14	113.61	19	114.03	113.00	-5	2,885	-0.17%
2020/08/06	18	113.75	28	114.39	113.00	-10	2,949	-0.34%
2020/08/05	4	111.50	11	112.05	112.00	-7	2,955	-0.24%
2020/08/04	5	109.30	12	109.17	110.00	-7	2,986	-0.23%
2020/08/03	6	109.67	5	110.20	109.50	1	3,097	0.03%
2020/07/31	1	108.00	12	108.17	108.00	-11	3,227	-0.34%
2020/07/30	13	107.23	7	107.00	107.00	6	3,398	0.18%
2020/07/29	16	106.22	17	106.85	106.50	-1	3,786	-0.03%
2020/07/28	24	109.23	28	107.71	107.00	-4	3,841	-0.10%
2020/07/27	11	108.73	25	109.62	110.00	-14	3,889	-0.36%
2020/07/24	11	109.82	8	109.38	108.50	3	3,966	0.08%
2020/07/23	17	111.88	9	111.50	111.50	8	4,119	0.19%
2020/07/22	15	112.63	8	113.06	113.50	7	4,246	0.16%
2020/07/21	16	111.25	9	111.56	111.00	7	4,340	0.16%
2020/07/20	22	110.09	9	109.72	109.50	13	4,508	0.29%
2020/07/17	10	115.05	17	114.85	114.00	-7	4,562	-0.15%
2020/07/16	62	119.38	30.1	116.50	116.00	32	4,633	0.69%
2020/07/15	39	128.26	28	128.61	128.00	11	4,694	0.23%
2020/07/14	11	129.09	8	128.31	128.00	3	4,762	0.06%
2020/07/13	11	129.50	24.1	129.65	129.50	-13.1	4,833	-0.27%
2020/07/10	84	130.20	59	130.64	127.50	25	4,977	0.50%
2020/07/09	28	130.25	31	130.65	130.00	-3	4,935	-0.06%
2020/07/08	24	129.52	27	129.09	129.50	-3	4,906	-0.06%
2020/07/07	60.2	129.51	38	129.37	131.00	22.2	4,893	0.45%
2020/07/06	20	125.98	25	127.46	128.50	-5	4,889	-0.10%
2020/07/03	16	126.72	17	126.35	126.00	-1	4,954	-0.02%
2020/07/02	12.1	125.63	15.1	126.17	127.00	-3	4,983	-0.06%
2020/07/01	4.2	122.57	12	123.29	124.00	-7.8	4,967	-0.16%
2020/06/30	13	120.96	24	121.00	121.00	-11	4,954	-0.22%
2020/06/29	15	123.13	8	123.75	123.50	7	4,936	0.14%
2020/06/24	8	125.69	4	126.25	125.50	4	4,931	0.08%
2020/06/23	9	126.28	15	126.40	125.50	-6	4,961	-0.12%
2020/06/22	6	125.17	20	125.33	125.50	-14	4,980	-0.28%
2020/06/19	31	125.97	20	126.48	125.00	11	5,028	0.22%
2020/06/18	8	124.69	15	125.23	126.00	-7	5,052	-0.14%
2020/06/17	15	122.73	13	123.08	123.00	2	5,042	0.04%
2020/06/16	17	121.82	11	122.09	123.00	6	5,079	0.12%
2020/06/15	19	119.32	26	120.04	119.00	-7	5,161	-0.14%
2020/06/12	18	116.47	19	116.95	119.00	-1	5,192	-0.02%
2020/06/11	28	121.68	55.1	120.74	120.00	-27.1	5,230	-0.52%
2020/06/10	16	124.25	14	123.46	123.00	2	5,267	0.04%
2020/06/09	6	123.25	12	123.46	123.00	-6	5,420	-0.11%
2020/06/08	23	124.74	18	124.97	123.50	5	5,615	0.09%
2020/06/05	52	128.27	16	128.50	127.00	36	5,580	0.65%
2020/06/04	84	129.26	90	129.28	130.00	-6	5,546	-0.11%
2020/06/03	12	125.04	1	125.50	125.00	11	5,437	0.20%
2020/06/02	32	124.94	13	124.58	124.00	19	5,415	0.35%
2020/06/01	12	125.75	10	126.05	126.50	2	5,399	0.04%
2020/05/29	25	121.42	7	122.29	124.00	18	5,380	0.33%
2020/05/28	10	123.35	10	123.35	121.50	0	5,401	0.00%
2020/05/27	3	123.83	5	124.80	123.00	-2	5,480	-0.04%
2020/05/26	16	125.19	11	124.59	123.50	5	5,641	0.09%
2020/05/25	30	121.93	36	121.85	124.50	-6	5,722	-0.10%
2020/05/22	26	124.77	20	123.13	122.50	6	5,773	0.10%
2020/05/21	15	125.77	7.2	125.50	127.00	7.8	5,817	0.13%
2020/05/20	14.1	126.67	15	126.53	124.50	-0.9	5,949	-0.02%
2020/05/19	6	125.33	12	125.33	125.00	-6	5,951	-0.10%
2020/05/18	37	125.88	26	125.38	123.00	11	5,968	0.18%
2020/05/15	34.1	126.56	67	128.44	127.50	-32.9	6,058	-0.54%
2020/05/14	12	127.17	23	126.91	125.50	-11	6,022	-0.18%
2020/05/13	27	128.89	25	128.48	128.50	2	6,026	0.03%
2020/05/12	16	127.13	19	128.29	129.00	-3	6,044	-0.05%
2020/05/11	23	130.35	6	130.58	129.00	17	6,086	0.28%
2020/05/08	44	128.50	38	127.67	129.00	6	6,185	0.10%
2020/05/07	58.1	131.21	45	130.84	129.50	13.1	6,140	0.21%
2020/05/06	105	136.08	79	135.25	134.50	26	6,170	0.42%	大買/
2020/05/05	228.1	134.14	377.3	133.86	135.50	-149.3	6,049	-2.47%	大買/大賣/鉅額交易
2020/05/04	19.3	124.18	38	123.38	126.00	-18.8	5,763	-0.33%
2020/04/30	45	126.26	38	125.33	124.50	7	5,832	0.12%
2020/04/29	46.1	124.27	32	124.58	125.00	14.1	5,810	0.24%
2020/04/28	53	121.28	86	121.33	122.00	-33	5,756	-0.57%
2020/04/27	48.1	119.00	65	118.87	118.00	-16.9	5,636	-0.30%
2020/04/24	52	116.40	39	116.37	117.00	13	5,511	0.24%
2020/04/23	64	113.80	70	113.66	114.00	-6	5,458	-0.11%
2020/04/22	92.2	109.80	103	109.95	111.00	-10.8	5,341	-0.20%	大賣/
2020/04/21	48	110.09	44	109.63	107.50	4	5,295	0.08%
2020/04/20	45.2	109.30	46	109.52	111.00	-0.8	5,310	-0.02%
2020/04/17	104.2	106.69	97	107.02	107.00	7.2	5,207	0.14%	大買/
2020/04/16	33	104.06	38	104.49	105.50	-5	5,126	-0.10%
2020/04/15	93	104.56	104	105.02	104.00	-11	5,103	-0.22%	大賣/
2020/04/14	65	100.62	51	100.82	100.50	14	5,032	0.28%
2020/04/13	3	98.57	2	99.20	98.80	1	5,177	0.02%
2020/04/10	12	99.03	19	99.56	98.80	-7	5,266	-0.13%
2020/04/09	28.1	100.50	25	99.11	97.30	3.1	5,625	0.06%
2020/04/08	57.9	98.30	42	98.24	100.50	15.9	5,659	0.28%
2020/04/07	21	93.16	16	93.21	93.10	5	5,745	0.09%
2020/04/06	5	90.38	3	90.30	90.70	2	6,047	0.03%
2020/04/01	6	89.15	8	89.34	89.80	-2	6,252	-0.03%
2020/03/31	9	89.78	7	89.64	89.20	2	6,377	0.03%
2020/03/30	2.1	88.10	8	88.23	88.90	-5.9	6,591	-0.09%
2020/03/27	14	90.84	33	90.91	88.00	-19	6,782	-0.28%
2020/03/26	3	88.80	13.8	88.81	88.90	-10.8	6,752	-0.16%
2020/03/25	20	88.38	72	88.60	88.50	-52	6,795	-0.77%
2020/03/24	73	84.52	33	84.61	83.80	40	6,735	0.59%
2020/03/23	9	80.68	18	79.91	80.30	-9	6,682	-0.13%
2020/03/20	19	81.64	18	81.57	82.80	1	6,666	0.02%
2020/03/19	45	77.17	55	79.23	75.30	-10	6,611	-0.15%
2020/03/18	15	87.51	12	83.97	83.50	3	6,518	0.05%
2020/03/17	39	88.60	40	87.62	87.10	-1	6,471	-0.02%
2020/03/16	41.1	92.51	37	92.33	88.50	4.1	6,396	0.06%
2020/03/13	71	90.17	110	89.53	94.80	-39	6,315	-0.62%	大賣/
2020/03/12	152	95.17	154	94.68	95.80	-2	6,149	-0.03%	大買/大賣/
2020/03/11	22	97.71	11	96.74	94.10	11	5,940	0.19%
2020/03/10	10	94.79	28.1	94.61	97.80	-18.1	5,927	-0.31%
2020/03/09	18	97.42	41	97.19	96.00	-23	5,953	-0.39%
2020/03/06	14	100.46	13	100.23	100.50	1	6,000	0.02%
2020/03/05	6	102.33	6	102.92	102.50	0	5,995	0.00%
2020/03/04	10	100.43	11	101.32	101.50	-1	5,985	-0.02%
2020/03/03	24	103.79	34	103.56	103.00	-10	5,966	-0.17%
2020/03/02	59	100.19	56.2	99.27	101.00	2.9	5,955	0.05%
2020/02/27	76.3	105.01	74.5	104.85	101.00	1.7	5,887	0.03%
2020/02/26	76	114.26	74	113.49	112.00	2	5,729	0.03%
2020/02/25	84	118.08	78	118.05	116.50	6	5,621	0.11%
2020/02/24	54	115.79	43	116.62	118.50	11	5,525	0.20%
2020/02/21	76	119.63	84.5	119.58	118.00	-8.5	5,439	-0.16%
2020/02/20	35	117.71	82	117.27	118.00	-47	5,267	-0.89%
2020/02/19	48.2	116.56	39.5	116.77	117.00	8.7	5,212	0.17%
2020/02/18	70	118.00	59	117.53	115.50	11	5,152	0.21%
2020/02/17	37	114.57	17.8	114.41	115.00	19.2	5,012	0.38%
2020/02/14	50	114.92	35	114.61	115.00	15	5,014	0.30%
2020/02/13	149.4	115.41	41	115.78	114.00	108.4	4,961	2.18%	大買/鉅額交易
2020/02/12	31.1	113.65	34.7	113.96	115.00	-3.6	4,876	-0.07%
2020/02/11	68.2	113.62	94	113.43	112.50	-25.8	4,811	-0.54%
2020/02/10	52	107.63	42	107.11	108.50	10	4,680	0.21%
2020/02/07	115	109.61	101	108.94	108.50	14	4,681	0.30%	大買/大賣/
2020/02/06	44.6	107.22	42	106.61	106.50	2.6	4,508	0.06%
2020/02/05	52.1	106.79	68	106.27	104.00	-15.9	4,461	-0.36%
2020/02/04	79	102.83	88	104.35	107.50	-9	4,400	-0.20%
2020/02/03	10.1	95.21	11	94.90	97.90	-0.9	4,298	-0.02%
2020/01/31	50	99.48	15	99.33	99.30	35	4,264	0.82%
2020/01/30	11.2	98.74	26	99.33	97.70	-14.8	4,239	-0.35%
2020/01/20	5	108.70	4	108.75	108.50	1	4,197	0.02%
2020/01/17	13	110.00	10	111.10	108.50	3	4,205	0.07%
2020/01/16	24	110.00	31	110.08	111.50	-7	4,262	-0.16%
2020/01/15	39	109.35	44	109.23	108.00	-5	4,198	-0.12%
2020/01/14	51	109.65	47	109.91	111.00	4	4,149	0.10%
2020/01/13	26	106.13	5	105.50	106.00	21	4,060	0.52%
2020/01/10	11	107.59	11	107.59	107.00	0	4,057	0.00%
2020/01/09	33	107.58	30	107.93	107.50	3	4,040	0.07%
2020/01/08	33	107.97	28	107.55	106.50	5	4,011	0.12%
2020/01/07	89.1	109.31	107	109.88	110.00	-17.9	3,986	-0.45%	大賣/
2020/01/06	56.2	116.23	80	116.48	115.00	-23.8	3,822	-0.62%
2020/01/03	284	122.12	232	121.12	119.00	52	3,775	1.38%	大買/大賣/
2020/01/02	108	117.66	113	117.89	117.50	-5	3,449	-0.14%	大買/大賣/
2019/12/31	66	117.94	71	117.74	116.00	-5	3,384	-0.15%
2019/12/30	175	118.48	302	119.05	118.00	-127	3,351	-3.79%	大買/大賣/鉅額交易
2019/12/27	80	111.89	94.5	111.38	114.50	-14.5	3,074	-0.47%
2019/12/26	84.1	108.88	109	108.31	106.00	-24.9	3,145	-0.79%	大賣/
2019/12/25	139	107.14	96.7	107.30	109.00	42.3	3,218	1.31%	大買/
2019/12/24	84	103.90	85	103.57	105.00	-1	3,000	-0.03%
2019/12/23	15	99.73	37	99.75	99.40	-22	2,828	-0.78%
2019/12/20	54	101.19	35.1	101.25	100.00	18.9	2,811	0.67%
2019/12/19	18.1	99.80	6	99.32	99.30	12.1	2,725	0.44%
2019/12/18	16	99.13	28	98.81	98.60	-12	2,721	-0.44%
2019/12/17	15	100.02	0	0.00	99.40	15	2,715	0.55%
2019/12/16	5	99.08	0	0.00	99.60	5	2,704	0.18%
2019/12/13	9.9	99.19	15	98.69	98.00	-5.1	2,698	-0.19%
2019/12/12	10	99.64	2	99.65	99.30	8	2,689	0.30%
2019/12/11	1	100.50	1	100.50	100.00	0	2,678	0.00%
2019/12/10	13	100.15	14	100.07	99.90	-1	2,669	-0.04%
2019/12/09	5.1	101.48	14	101.82	100.50	-8.9	2,659	-0.33%
2019/12/06	5	100.28	11	101.07	100.50	-6	2,644	-0.23%
2019/12/05	14	102.14	13	101.35	100.50	1	2,634	0.04%
2019/12/04	33.1	102.47	36	101.89	101.50	-2.9	2,615	-0.11%
2019/12/03	39.1	102.31	22	102.61	102.50	17.1	2,553	0.67%
2019/12/02	3	99.20	1	100.00	99.40	2	2,460	0.08%
2019/11/29	2	98.65	3	99.23	98.50	-1	2,456	-0.04%
2019/11/28	7	100.36	9	100.78	99.70	-2	2,472	-0.08%
2019/11/27	10	100.53	21.1	100.45	101.50	-11.1	2,538	-0.44%
2019/11/26	20	99.93	7	99.91	99.10	13	2,505	0.52%
2019/11/25	15	98.39	6.9	97.41	98.40	8.1	2,496	0.32%
2019/11/21	3	95.33	4	95.58	96.20	-1	2,473	-0.04%
2019/11/20	0	0.00	1	97.20	96.90	-1	2,463	-0.04%
2019/11/19	0	0.00	4	98.10	97.80	-4	2,460	-0.16%
2019/11/18	2	97.60	1	97.40	97.50	1	2,463	0.04%
2019/11/15	13	98.16	5	97.90	97.60	8	2,470	0.32%
2019/11/14	2	99.70	21	98.84	98.20	-19	2,470	-0.77%
2019/11/13	43	101.24	20	100.02	98.70	23	2,459	0.94%
2019/11/12	0	0.00	1	98.40	98.50	-1	2,420	-0.04%
2019/11/11	6	97.45	19	98.51	97.10	-13	2,419	-0.54%
2019/11/08	14	101.00	8	100.26	100.00	6	2,397	0.25%
2019/11/07	6	99.57	49	99.75	98.80	-43	2,376	-1.81%
2019/11/06	59	101.29	12	101.46	102.00	47	2,359	1.99%
2019/11/05	8	100.05	6	99.92	100.00	2	2,306	0.09%
2019/11/04	0	0.00	1	101.00	100.00	-1	2,312	-0.04%
2019/11/01	15	99.28	18	99.48	99.90	-3	2,327	-0.13%
2019/10/31	16	102.91	19	101.68	101.00	-3	2,291	-0.13%
2019/10/30	22	102.20	18	103.08	103.50	4	2,270	0.18%
2019/10/29	11	103.18	25	102.96	102.00	-14	2,239	-0.63%
2019/10/28	10	103.55	6	104.00	103.00	4	2,228	0.18%
2019/10/25	11	104.45	9	104.89	104.00	2	2,212	0.09%
2019/10/24	46.1	106.51	41.1	106.94	105.00	5	2,184	0.23%
2019/10/23	9	102.39	8	102.25	103.00	1	2,068	0.05%
2019/10/22	8	102.06	7	102.36	101.50	1	2,060	0.05%
2019/10/21	21.1	103.43	33	103.39	102.50	-11.9	2,058	-0.58%
2019/10/18	7	102.00	6	101.58	102.00	1	2,046	0.05%
2019/10/17	10	101.45	12	100.96	102.50	-2	2,019	-0.10%
2019/10/16	30	102.50	45	101.44	100.50	-15	2,009	-0.75%
2019/10/15	64	106.81	68	105.73	104.00	-4	1,970	-0.20%
2019/10/14	31	104.56	22.3	105.01	104.50	8.7	1,889	0.46%
2019/10/09	10.1	104.44	12	105.08	103.00	-1.9	1,857	-0.10%
2019/10/08	17.2	104.59	19	104.76	105.00	-1.8	1,794	-0.10%
2019/10/07	25	104.36	39	104.00	103.00	-14	1,766	-0.79%
2019/10/04	69	104.55	68	104.86	103.50	1	1,755	0.06%
2019/10/03	53.2	102.13	40	102.53	104.00	13.2	1,611	0.82%
2019/10/02	200	102.95	184	102.49	102.50	16	1,552	1.03%	大買/大賣/
2019/10/01	76	97.45	145	99.23	100.00	-69	1,269	-5.43%	大賣/
2019/09/27	3	91.20	12	91.13	91.20	-9	1,112	-0.81%
2019/09/26	4	91.43	3	92.80	90.70	1	1,112	0.09%
2019/09/25	1	90.20	1	89.60	89.60	0	1,093	0.00%
2019/09/24	2	91.70	2	91.00	90.70	0	1,113	0.00%
2019/09/23	6	91.33	12	91.75	91.70	-6	1,115	-0.54%
2019/09/20	1	91.10	8	90.88	91.10	-7	1,114	-0.63%
2019/09/19	9	90.06	1	90.60	90.20	8	1,118	0.72%
2019/09/17	1	91.20	1	91.30	89.70	0	1,139	0.00%
2019/09/16	11	89.20	11	89.07	89.20	0	1,151	0.00%
2019/09/12	1	89.80	0	0.00	89.80	1	1,221	0.08%
2019/09/11	0	0.00	2	89.00	88.80	-2	1,233	-0.16%
2019/09/10	13	88.64	14	88.59	88.70	-1	1,249	-0.08%
2019/09/09	14	89.11	15	89.54	89.10	-1	1,281	-0.08%
2019/09/06	11	90.50	13	90.42	90.50	-2	1,275	-0.16%
2019/09/05	4	90.90	11	91.66	90.70	-7	1,274	-0.55%
2019/09/04	3	90.27	1	90.20	90.30	2	1,276	0.16%
2019/09/03	20	89.99	13	90.09	89.80	7	1,287	0.54%
2019/09/02	15	91.73	14	90.91	90.60	1	1,288	0.08%
2019/08/30	22	90.49	28	90.90	91.30	-6	1,271	-0.47%
2019/08/29	1.1	85.64	1	87.10	85.60	0.1	1,205	0.01%
2019/08/28	12	86.29	8	85.65	86.30	4	1,208	0.33%
2019/08/27	14	83.34	16	83.63	83.20	-2	1,193	-0.17%
2019/08/26	8	83.91	7	83.56	83.50	1	1,196	0.08%
2019/08/23	5	86.04	5	85.70	85.60	0	1,196	0.00%
2019/08/22	12	85.26	15	85.15	85.30	-3	1,205	-0.25%
2019/08/21	7	85.60	6	85.72	85.50	1	1,202	0.08%
2019/08/20	1	84.60	9	84.50	84.80	-8	1,201	-0.67%
2019/08/19	6	83.53	10	83.59	83.90	-4	1,200	-0.33%
2019/08/16	8	82.84	3	82.67	82.80	5	1,201	0.42%
2019/08/15	11	82.18	14	82.63	82.20	-3	1,199	-0.25%
2019/08/13	16	85.80	16	85.70	85.80	0	1,185	0.00%
2019/08/12	0	0.00	4	87.23	87.00	-4	1,191	-0.34%
2019/08/08	3	86.20	2	86.45	86.30	1	1,197	0.08%
2019/08/07	22	86.61	11	87.10	85.00	11	1,200	0.92%
2019/08/06	16	88.26	8	87.38	88.30	8	1,198	0.67%
2019/08/05	23	90.77	13	92.98	90.00	10	1,206	0.83%
2019/08/02	9	94.31	0	0.00	93.50	9	1,216	0.74%
2019/08/01	2.1	96.01	12	95.18	95.90	-9.9	1,222	-0.81%
2019/07/31	2	94.10	1	94.70	94.70	1	1,213	0.08%
2019/07/30	5	95.58	3	95.07	94.60	2	1,216	0.16%
2019/07/26	1	95.40	2	95.55	95.50	-1	1,260	-0.08%
2019/07/25	0	0.00	7	94.96	96.00	-7	1,272	-0.55%
2019/07/24	1	94.90	0	0.00	94.40	1	1,301	0.08%
2019/07/23	0	0.00	2	94.35	94.30	-2	1,345	-0.15%
2019/07/22	8	93.96	2	93.10	93.10	6	1,350	0.44%
2019/07/19	5	95.74	3	95.97	95.00	2	1,361	0.15%
2019/07/18	3	96.07	2	96.25	95.40	1	1,375	0.07%
2019/07/17	3	97.47	0	0.00	97.10	3	1,388	0.22%
2019/07/16	5	98.72	2	98.65	98.40	3	1,399	0.21%
2019/07/15	1	97.60	2	97.70	97.50	-1	1,409	-0.07%
2019/07/12	1	99.50	2	99.65	99.30	-1	1,446	-0.07%
2019/07/11	19.1	99.74	3	99.77	99.00	16.1	1,491	1.08%
2019/07/10	10	107.90	13	108.15	108.00	-3	1,457	-0.21%
2019/07/09	5	107.10	13	106.92	107.00	-8	1,425	-0.56%
2019/07/08	2	109.75	6	109.33	109.00	-4	1,416	-0.28%
2019/07/05	9	109.61	7	109.64	110.00	2	1,437	0.14%
2019/07/04	20	109.65	14	109.86	109.00	6	1,448	0.41%
2019/07/03	1	107.00	5	107.50	107.00	-4	1,465	-0.27%
2019/07/02	11	107.00	7	107.07	107.50	4	1,471	0.27%
2019/07/01	10	106.40	13	106.54	106.50	-3	1,473	-0.20%
2019/06/28	3	104.83	5	104.90	104.50	-2	1,471	-0.14%
2019/06/27	3	105.33	2	105.00	105.00	1	1,489	0.07%
2019/06/26	1	104.00	1	104.50	104.50	0	1,493	0.00%
2019/06/25	9	107.00	22	106.57	104.00	-13	1,493	-0.87%
2019/06/24	19	106.16	5	105.11	106.50	14	1,498	0.93%
2019/06/21	3	104.17	7	104.50	105.00	-4	1,525	-0.26%
2019/06/20	41	105.85	62	104.92	105.00	-21	1,520	-1.38%
2019/06/19	34.1	102.85	13	102.27	103.00	21.1	1,483	1.42%
2019/06/18	6	101.58	2	101.00	100.50	4	1,480	0.27%
2019/06/17	19	101.12	14	101.31	102.50	5	1,486	0.34%
2019/06/14	2	98.50	10	98.38	98.00	-8	1,464	-0.55%
2019/06/13	11	98.25	2	97.75	97.60	9	1,471	0.61%
2019/06/12	7	98.70	6	98.65	98.60	1	1,513	0.07%
2019/06/11	7	95.71	7	97.23	97.90	0	1,517	0.00%
2019/06/10	3	94.83	2	95.05	95.20	1	1,513	0.07%
2019/06/06	2	93.40	1	92.90	93.10	1	1,522	0.07%
2019/06/05	2	96.25	1	96.90	94.30	1	1,527	0.07%
2019/06/04	2	96.65	5	97.42	96.50	-3	1,545	-0.19%
2019/05/31	1	96.80	2	96.55	97.20	-1	1,640	-0.06%
2019/05/30	5	95.88	3	95.60	95.20	2	1,652	0.12%
2019/05/29	4	95.18	2	94.75	95.40	2	1,678	0.12%
2019/05/28	2	93.70	0	0.00	94.00	2	1,746	0.11%
2019/05/27	6	93.53	5	93.44	93.30	1	1,796	0.06%
2019/05/24	4	94.83	3	95.50	93.40	1	1,816	0.06%
2019/05/23	8	95.79	8	96.26	95.20	0	1,889	0.00%
2019/05/22	4	98.05	6	98.08	97.60	-2	1,927	-0.10%
2019/05/21	3	97.30	4	97.70	97.70	-1	2,025	-0.05%
2019/05/20	5	96.04	1	96.00	96.00	4	2,067	0.19%
2019/05/17	7	97.24	4	97.83	96.10	3	2,158	0.14%
2019/05/16	1	99.90	2	99.50	97.60	-1	2,236	-0.04%
2019/05/15	4	99.85	6	99.72	99.80	-2	2,462	-0.08%
2019/05/14	5	94.98	4	96.35	97.50	1	2,677	0.04%
2019/05/13	11	99.32	9	99.13	96.60	2	2,756	0.07%
2019/05/10	6	99.85	6	100.30	99.50	0	2,750	0.00%
2019/05/09	3	101.33	3	100.83	101.00	0	2,731	0.00%
2019/05/08	1	102.00	0	0.00	103.50	1	2,738	0.04%
2019/05/07	1	104.00	1	104.50	103.50	0	2,780	0.00%
2019/05/06	3	104.17	7	103.79	103.00	-4	2,860	-0.14%
2019/05/03	11.1	107.09	3	106.33	106.50	8.1	2,847	0.28%
2019/05/02	1	102.50	5	103.20	105.00	-4	2,816	-0.14%
2019/04/30	10	103.40	2	103.00	102.50	8	2,820	0.28%
2019/04/29	10	106.05	4	106.63	104.00	6	2,820	0.21%
2019/04/26	5.1	110.21	4	110.25	110.00	1.1	2,800	0.04%
2019/04/25	7	110.50	8	110.13	111.50	-1	2,831	-0.04%
2019/04/24	5	113.00	7	113.21	112.50	-2	2,837	-0.07%
2019/04/23	4	114.25	3	113.50	113.50	1	2,856	0.04%
2019/04/22	9	116.17	3	116.67	116.00	6	2,855	0.21%
2019/04/19	7	117.57	9	116.61	117.00	-2	2,901	-0.07%
2019/04/18	17	118.38	21	119.57	116.00	-4	2,980	-0.13%
2019/04/17	15.5	119.97	25	119.98	119.50	-9.5	3,145	-0.30%
2019/04/16	1	116.50	3	117.67	117.50	-2	3,119	-0.06%
2019/04/15	1.1	117.00	2	117.75	117.00	-0.9	3,136	-0.03%
2019/04/12	3.1	117.95	3	116.83	116.50	0.1	3,177	0.00%
2019/04/11	18	119.56	18	119.56	118.00	0	3,203	0.00%
2019/04/10	16	119.00	10	118.75	119.50	6	3,184	0.19%
2019/04/09	14	119.11	17	118.85	119.50	-3	3,186	-0.09%
2019/04/08	8	117.00	6	117.67	115.50	2	3,167	0.06%
2019/04/03	7	116.64	7	116.57	116.50	0	3,197	0.00%
2019/04/02	1	114.50	44.1	115.40	115.00	-43.1	3,217	-1.34%
2019/04/01	6	115.50	15	115.80	114.00	-9	3,231	-0.28%
2019/03/29	5	117.10	1	116.00	116.00	4	3,223	0.12%
2019/03/28	2	116.00	2	116.25	115.50	0	3,293	0.00%
2019/03/27	8	116.69	38	115.83	117.00	-30	3,343	-0.90%
2019/03/26	11	115.77	4.1	115.27	115.00	6.9	3,362	0.20%
2019/03/25	7	116.50	3	116.33	116.50	4	3,377	0.12%
2019/03/22	7	119.93	5	120.10	119.00	2	3,405	0.06%
2019/03/21	2	118.75	1	118.50	119.00	1	3,459	0.03%
2019/03/20	5	119.00	8	119.19	118.00	-3	3,537	-0.08%
2019/03/19	7	119.43	6	118.92	118.50	1	3,568	0.03%
2019/03/18	2	122.50	5	120.80	120.00	-3	3,635	-0.08%
2019/03/15	14.1	122.06	16	121.88	120.50	-1.9	3,734	-0.05%
2019/03/14	5	121.10	2	120.50	120.00	3	3,777	0.08%
2019/03/13	4	120.00	4	119.38	120.00	0	3,910	0.00%
2019/03/12	11	120.32	7	120.50	118.50	4	3,985	0.10%
2019/03/11	10	119.65	8	119.44	119.50	2	4,131	0.05%
2019/03/08	7	118.14	19	116.47	120.00	-12	4,265	-0.28%
2019/03/07	31	120.34	25	120.70	118.00	6	4,309	0.14%
2019/03/06	12	123.17	10	123.65	123.00	2	4,355	0.05%
2019/03/05	9	122.06	4	122.75	121.50	5	4,488	0.11%
2019/03/04	4	124.25	9	123.06	125.00	-5	4,543	-0.11%
2019/02/27	35	122.11	22	122.80	121.50	13	4,566	0.28%
2019/02/26	11	131.18	53	130.07	129.00	-42	4,564	-0.92%
2019/02/25	51	130.38	13	130.27	130.00	38	4,663	0.81%
2019/02/22	85	131.33	62	131.49	129.50	23	4,788	0.48%
2019/02/21	21	130.33	13	129.73	131.00	8	4,939	0.16%
2019/02/20	52	131.60	78	131.93	129.50	-26	4,981	-0.52%
2019/02/19	24	128.65	12	129.21	129.50	12	5,061	0.24%
2019/02/18	69	129.67	20	129.48	128.50	49	5,170	0.95%
2019/02/15	30	127.08	31	127.00	126.00	-1	5,159	-0.02%
2019/02/14	218	129.48	111	129.79	127.50	107	5,178	2.07%	大買/大賣/鉅額交易
2019/02/13	86	123.48	67	123.77	128.00	19	5,029	0.38%
2019/02/12	45	116.27	37	116.50	116.50	8	4,908	0.16%
2019/02/11	1.1	112.55	5	111.80	113.00	-3.9	4,997	-0.08%
2019/01/30	4	111.50	10	111.05	111.00	-6	5,186	-0.12%
2019/01/29	3	110.33	3	110.17	110.50	0	5,316	0.00%
2019/01/28	24	113.40	16	113.41	112.00	8	5,394	0.15%
2019/01/25	22	113.05	22	113.16	112.00	0	5,737	0.00%
2019/01/24	4	110.75	4	110.63	111.00	0	5,921	0.00%
2019/01/23	8	109.94	9	109.50	110.50	-1	6,071	-0.02%
2019/01/22	5	110.50	6	110.42	110.00	-1	6,174	-0.02%
2019/01/21	11	112.73	17	112.41	112.00	-6	6,257	-0.10%
2019/01/18	7	109.86	11	110.00	111.50	-4	6,336	-0.06%
2019/01/17	7	111.00	14	111.43	108.50	-7	6,441	-0.11%
2019/01/16	12	110.54	8	109.81	110.00	4	6,565	0.06%
2019/01/15	28.1	109.47	34	109.75	110.00	-5.9	6,659	-0.09%
2019/01/14	4	107.63	8	107.56	107.50	-4	6,779	-0.06%
2019/01/11	14	109.57	20	110.38	108.00	-6	6,906	-0.09%
2019/01/10	40	108.63	29	109.34	108.50	11	6,943	0.16%
2019/01/09	82	111.39	70	111.68	110.50	12	6,976	0.17%
2019/01/08	4	105.25	4	105.50	106.00	0	6,886	0.00%
2019/01/07	21	104.81	20	104.70	104.00	1	6,991	0.01%
2019/01/04	15	100.08	28	100.71	102.00	-13	7,139	-0.18%
2019/01/03	4	105.00	19	104.47	102.00	-15	7,210	-0.21%
2019/01/02	0	0.00	1	106.00	105.50	-1	7,357	-0.01%
2018/12/28	8	104.31	6	104.58	104.00	2	7,575	0.03%
2018/12/27	14	104.82	9	104.00	103.50	5	7,759	0.06%
2018/12/26	4	104.75	6	104.17	101.50	-2	7,815	-0.03%
2018/12/25	12	103.96	18	104.19	106.00	-6	7,848	-0.08%
2018/12/24	13	104.77	14	104.43	106.50	-1	7,921	-0.01%
2018/12/22	3	104.00	4	103.88	104.00	-1	7,986	-0.01%
2018/12/21	15.1	102.26	16	103.13	105.50	-0.9	8,153	-0.01%
2018/12/20	19	104.82	19	104.87	102.50	0	8,188	0.00%
2018/12/19	10	107.10	6	106.83	107.00	4	8,216	0.05%
2018/12/18	17.1	106.21	210	106.35	105.50	-192.9	8,272	-2.33%	大賣/鉅額交易
2018/12/17	20	109.63	24	109.50	109.50	-4	8,341	-0.05%
2018/12/14	34	107.60	34	107.82	110.00	0	8,515	0.00%
2018/12/13	35	111.73	23	110.87	110.50	12	8,571	0.14%
2018/12/12	31.1	114.49	30	113.67	115.00	1.1	8,645	0.01%
2018/12/11	27	112.22	27	111.87	111.00	0	8,678	0.00%
2018/12/10	42	111.42	39	112.01	112.50	3	8,785	0.03%
2018/12/07	25	117.44	27	117.74	119.50	-2	8,811	-0.02%
2018/12/06	52	116.61	50	117.18	116.00	2	8,883	0.02%
2018/12/05	33	124.95	19	124.76	125.00	14	8,921	0.16%
2018/12/04	50	132.43	31	131.42	130.00	19	9,126	0.21%
2018/12/03	43	128.79	68	131.35	132.00	-25	9,220	-0.27%
2018/11/30	16	119.72	19	119.63	120.00	-3	9,238	-0.03%
2018/11/29	45	119.71	28	119.21	117.50	17	9,315	0.18%
2018/11/28	31.2	117.66	48	118.11	117.50	-16.8	9,490	-0.18%
2018/11/27	15.1	114.60	20	114.63	115.50	-4.9	9,488	-0.05%
2018/11/26	9.1	113.04	9	111.83	112.00	0.1	9,487	0.00%
2018/11/23	35.1	111.74	16	112.25	110.50	19.1	9,530	0.20%
2018/11/22	42.1	115.49	29	114.40	111.50	13.1	9,555	0.14%
2018/11/21	19	113.47	43	114.05	115.00	-24	9,575	-0.25%
2018/11/20	51	112.13	68	112.75	112.50	-17	9,647	-0.18%
2018/11/19	25	108.34	36	109.14	110.50	-11	9,571	-0.11%
2018/11/16	80	108.48	85	107.96	105.50	-5	9,622	-0.05%
2018/11/15	33	105.89	103	105.28	107.00	-70	9,526	-0.73%	大賣/
2018/11/14	26.1	104.17	29	103.90	102.50	-2.9	9,518	-0.03%
2018/11/13	66	102.03	75	99.21	104.00	-9	9,695	-0.09%
2018/11/12	104	100.11	109	100.73	100.50	-5	9,818	-0.05%	大買/大賣/
2018/11/09	64	103.16	63	103.83	105.50	1	10,079	0.01%
2018/11/08	114	106.99	87	107.97	103.00	27	10,198	0.26%	大買/
2018/11/07	116	102.11	144	103.25	105.00	-28	10,290	-0.27%	大買/大賣/
2018/11/06	132	103.60	62	105.32	98.80	70	10,360	0.68%	大買/
2018/11/05	81	106.00	79	105.64	107.50	2	10,517	0.02%
2018/11/02	206	110.34	290	111.23	107.50	-84	10,717	-0.78%	大買/大賣/
2018/11/01	51	102.41	77	103.80	105.50	-26	10,604	-0.25%
2018/10/31	61	97.36	74	96.99	96.90	-13	10,604	-0.12%
2018/10/30	61	91.93	62	92.20	91.80	-1	10,661	-0.01%
2018/10/29	34	95.14	51	94.76	95.10	-17	10,967	-0.15%
2018/10/26	64	94.65	68	94.46	93.70	-4	11,212	-0.04%
2018/10/25	72	93.35	290	92.16	92.70	-218	11,345	-1.92%	大賣/鉅額交易
2018/10/24	130	100.73	137	100.84	100.00	-7	11,699	-0.06%	大買/大賣/
2018/10/23	149	103.57	114	102.45	100.50	35	11,718	0.30%	大買/大賣/
2018/10/22	109.1	104.08	124	103.52	108.00	-14.9	11,745	-0.13%	大買/大賣/
2018/10/19	179	105.86	116	106.17	105.00	63	11,797	0.53%	大買/大賣/
2018/10/18	41	113.04	46	113.84	113.00	-5	11,911	-0.04%
2018/10/17	88	114.71	107	116.02	112.00	-19	12,006	-0.16%	大賣/
2018/10/16	65	114.48	87	114.99	114.00	-22	12,146	-0.18%
2018/10/15	139	113.84	106	113.81	112.00	33	12,278	0.27%	大買/大賣/
2018/10/12	128.1	112.41	153	111.53	113.50	-24.9	12,395	-0.20%	大買/大賣/
2018/10/11	60	108.33	56	109.09	107.00	4	12,495	0.03%
2018/10/09	95	116.83	95	117.10	118.50	0	12,575	0.00%
2018/10/08	119.2	113.58	149	113.96	115.00	-29.8	12,497	-0.24%	大買/大賣/
2018/10/05	194	121.54	240	124.73	117.50	-46	12,406	-0.37%	大買/大賣/
2018/10/04	94	129.57	99	129.68	129.50	-5	12,326	-0.04%
2018/10/03	75	131.63	70	132.46	129.50	5	12,302	0.04%
2018/10/02	72	135.80	33	135.20	133.00	39	12,306	0.32%
2018/10/01	56	134.69	55	135.07	135.00	1	12,350	0.01%
2018/09/28	55.1	135.52	87	133.05	137.00	-31.9	12,571	-0.25%
2018/09/27	115	134.97	74	135.11	132.50	41	12,729	0.32%	大買/
2018/09/26	30	141.35	22	141.73	140.00	8	13,067	0.06%
2018/09/25	51	143.24	76	143.97	142.00	-25	13,372	-0.19%
2018/09/21	33.1	141.97	32	141.39	143.50	1.1	13,579	0.01%
2018/09/20	65	140.15	86	140.01	138.00	-21	13,644	-0.15%
2018/09/19	82	143.71	74	145.48	140.50	8	13,682	0.06%
2018/09/18	135	146.39	59	147.33	144.00	76	13,959	0.54%	大買/
2018/09/17	37	154.20	15	153.80	154.00	22	13,933	0.16%
2018/09/14	68	155.15	104	155.34	156.00	-36	13,945	-0.26%	大賣/
2018/09/13	59	152.75	101	153.86	149.00	-42	13,855	-0.30%	大賣/
2018/09/12	133.1	149.33	88	149.60	149.00	45.1	13,850	0.33%	大買/
2018/09/11	107	158.00	75	157.99	154.00	32	13,880	0.23%	大買/
2018/09/10	126.1	156.44	206	157.71	158.00	-79.9	13,750	-0.58%	大買/大賣/
2018/09/07	153	155.67	104	154.49	154.50	49	13,566	0.36%	大買/大賣/
2018/09/06	64	162.00	46	161.61	161.00	18	13,386	0.13%
2018/09/05	107.1	166.91	98	166.56	164.00	9.1	13,377	0.07%	大買/
2018/09/04	122.1	167.12	135	167.27	170.00	-12.9	13,395	-0.10%	大買/大賣/
2018/09/03	59	168.76	49	170.47	162.00	10	13,281	0.08%
2018/08/31	38	177.33	26	177.73	179.00	12	13,267	0.09%
2018/08/30	31	178.81	51	179.46	180.00	-20	13,471	-0.15%
2018/08/29	25	177.46	16	177.06	178.50	9	13,477	0.07%
2018/08/28	39	178.71	54	176.76	174.50	-15	13,558	-0.11%
2018/08/27	85.1	174.62	93	175.92	178.00	-7.9	13,521	-0.06%
2018/08/24	31	168.02	162	168.50	166.50	-131	13,431	-0.98%	大賣/鉅額交易
2018/08/23	43	169.53	33	168.76	167.00	10	13,452	0.07%
2018/08/22	27	175.39	29	175.67	173.00	-2	13,437	-0.01%
2018/08/21	59	176.09	41	176.43	176.00	18	13,595	0.13%
2018/08/20	107	174.80	105	174.99	177.00	2	13,532	0.01%	大買/大賣/
2018/08/17	113	178.12	105	175.89	170.50	8	13,356	0.06%	大買/大賣/
2018/08/16	172	178.58	160	177.04	176.50	12	13,213	0.09%	大買/大賣/
2018/08/15	139	167.90	90	166.14	169.00	49	12,947	0.38%	大買/
2018/08/14	74	164.71	106	164.20	169.00	-32	12,815	-0.25%	大賣/
2018/08/13	50.3	167.43	79	168.56	161.00	-28.7	12,611	-0.23%
2018/08/10	91	179.48	79	180.36	178.50	12	12,453	0.10%
2018/08/09	105	183.04	98	183.13	183.00	7	12,213	0.06%	大買/
2018/08/08	182	191.41	165	192.81	183.00	17	12,022	0.14%	大買/大賣/
2018/08/07	137	192.03	159	193.63	197.50	-22	11,925	-0.18%	大買/大賣/
2018/08/06	128	187.51	80	187.12	186.00	48	11,861	0.40%	大買/
2018/08/03	106	186.14	116	185.31	183.50	-10	12,250	-0.08%	大買/大賣/
2018/08/02	135.1	191.98	135	192.85	187.50	0.1	12,257	0.00%	大買/大賣/
2018/08/01	125.1	208.71	122	208.73	205.00	3.1	12,278	0.02%	大買/大賣/
2018/07/31	239	209.02	227.1	208.12	214.50	12	12,495	0.10%	大買/大賣/
2018/07/30	128.1	214.47	124	214.79	204.50	4.1	12,307	0.03%	大買/大賣/
2018/07/27	84	224.59	73.1	225.18	227.00	10.9	12,553	0.09%
2018/07/26	63	215.12	61	215.43	219.00	2	12,579	0.02%
2018/07/25	76.1	211.04	90	211.08	214.00	-13.9	12,598	-0.11%
2018/07/24	87.1	201.05	84	198.96	206.00	3.1	12,524	0.02%
2018/07/23	137	194.43	144	194.68	195.50	-7	12,673	-0.06%	大買/大賣/
2018/07/20	90.2	197.55	86	197.67	193.00	4.2	12,679	0.03%
2018/07/19	77.1	213.32	49.1	214.82	210.00	27.9	12,646	0.22%
2018/07/18	101	218.31	100	218.85	220.00	1	12,638	0.01%	大買/
2018/07/17	79.1	221.97	158	222.70	218.00	-79	12,653	-0.62%	大賣/
2018/07/16	31	241.02	30	242.48	234.00	1	12,619	0.01%
2018/07/13	76	253.21	53	254.42	248.50	23	13,032	0.18%
2018/07/12	42.1	242.26	37	243.81	244.50	5.1	13,117	0.04%
2018/07/11	30	246.13	20	247.25	243.00	10	13,256	0.08%
2018/07/10	24	254.71	38.1	254.95	255.00	-14.1	13,531	-0.10%
2018/07/09	101	263.85	86	266.52	250.00	15	13,606	0.11%	大買/
2018/07/06	98.2	263.27	78.1	260.95	260.00	20.1	13,529	0.15%
2018/07/05	114	287.20	116.3	285.18	267.50	-2.3	13,383	-0.02%	大買/大賣/
2018/07/04	127	284.80	145	283.15	297.00	-18	13,273	-0.14%	大買/大賣/
2018/07/03	204	277.89	147.1	278.10	270.00	56.9	12,875	0.44%	大買/大賣/
2018/07/02	105	258.15	113.1	261.03	269.50	-8.1	12,564	-0.06%	大買/大賣/
2018/06/29	37	246.97	40	246.83	245.00	-3	12,314	-0.02%
2018/06/28	106	244.04	47.2	241.43	242.50	58.8	12,160	0.48%	大買/
2018/06/27	80	245.09	132	246.97	243.00	-52	12,062	-0.43%	大賣/
2018/06/26	52.1	220.36	39.2	223.33	229.00	12.9	11,793	0.11%
2018/06/25	14	212.79	18.1	213.57	217.50	-4.1	11,809	-0.03%
2018/06/22	10	209.45	10	207.60	209.00	0	11,867	0.00%
2018/06/21	36.2	211.52	36	211.90	212.50	0.2	11,869	0.00%
2018/06/20	15	203.00	22	202.45	202.00	-7	11,911	-0.06%
2018/06/19	36.2	213.51	44	214.82	211.50	-7.8	12,063	-0.06%
2018/06/15	47	214.12	81.8	218.02	219.00	-34.8	12,256	-0.28%
2018/06/14	63	216.42	24	213.48	213.50	39	12,394	0.31%
2018/06/13	58.1	222.51	83	226.02	220.50	-24.9	12,509	-0.20%
2018/06/12	51	230.13	37	230.18	230.50	14	12,451	0.11%
2018/06/11	64	234.98	94	236.20	233.50	-30	12,444	-0.24%
2018/06/08	43	227.49	33	226.82	227.50	10	12,782	0.08%
2018/06/07	96	232.93	88	232.30	235.00	8	12,712	0.06%
2018/06/06	13	213.81	57	212.92	219.00	-44	12,516	-0.35%
2018/06/05	98.1	200.29	207	203.02	199.50	-108.9	12,530	-0.87%	大賣/鉅額交易
2018/06/04	87	215.20	25	214.30	211.00	62	12,489	0.50%
2018/06/01	56.1	213.67	45	211.10	215.50	11.1	12,690	0.09%
2018/05/31	46	226.12	79	231.99	209.00	-33	12,820	-0.26%
2018/05/30	45	226.37	20	226.70	227.00	25	12,765	0.20%
2018/05/29	106	238.15	106	238.33	235.00	0	12,868	0.00%	大買/大賣/
2018/05/28	7	237.86	22.1	234.96	239.50	-15.1	12,726	-0.12%
2018/05/25	31	218.74	39	217.68	218.00	-8	12,743	-0.06%
2018/05/24	14.1	213.18	29	211.47	213.50	-14.9	12,812	-0.12%
2018/05/23	40	219.93	8	221.35	217.00	32	12,899	0.25%
2018/05/22	18	244.28	25.2	243.54	241.00	-7.2	12,910	-0.06%
2018/05/21	16	223.84	11	227.45	236.00	5	12,909	0.04%
2018/05/18	23	220.72	17	216.12	218.50	6	12,910	0.05%
2018/05/17	20.1	216.95	20	217.85	216.00	0.1	12,864	0.00%
2018/05/16	65.1	247.31	37	250.31	240.00	28.1	12,883	0.22%
2018/05/15	55.3	253.60	40	252.14	260.00	15.3	12,860	0.12%
2018/05/14	63	233.22	109	235.17	237.00	-46	12,811	-0.36%	大賣/
2018/05/11	236.1	215.72	202	214.94	215.50	34.1	12,696	0.27%	大買/大賣/
2018/05/10	214	202.67	187.2	204.04	207.50	26.8	12,223	0.22%	大買/大賣/
2018/05/09	145	181.89	186.1	181.61	189.00	-41.1	11,863	-0.35%	大買/大賣/
2018/05/08	249.2	175.03	201	174.88	172.00	48.2	11,595	0.42%	大買/大賣/
2018/05/07	183	172.95	161.1	173.50	177.00	21.9	11,203	0.20%	大買/大賣/
2018/05/04	110	153.45	154.3	155.47	161.00	-44.3	11,049	-0.40%	大買/大賣/
2018/05/03	27	145.94	9	146.22	146.50	18	10,822	0.17%
2018/05/02	43	149.16	50	149.47	149.00	-7	10,714	-0.07%
2018/04/30	50	147.34	99	147.39	146.00	-49	10,553	-0.46%
2018/04/27	157	150.69	144	148.41	152.00	13	10,480	0.12%	大買/大賣/
2018/04/26	128	142.67	71	141.70	144.50	57	10,326	0.55%	大買/
2018/04/25	92	142.48	98	142.20	136.00	-6	10,137	-0.06%
2018/04/24	128	154.38	206.1	154.52	146.00	-78.1	10,056	-0.78%	大買/大賣/
2018/04/23	143	160.42	118.5	159.91	161.00	24.5	9,954	0.25%	大買/大賣/
2018/04/20	42	154.14	37	153.53	153.50	5	9,807	0.05%
2018/04/19	229	155.02	248	153.55	157.50	-19	9,804	-0.19%	大買/大賣/
2018/04/18	240.6	144.89	66	148.11	152.00	174.6	9,500	1.84%	大買/鉅額交易
2018/04/17	165	147.12	159	147.29	141.50	6	9,630	0.06%	大買/大賣/
2018/04/16	268.4	148.09	178	149.65	150.50	90.4	9,583	0.94%	大買/大賣/
2018/04/13	216	139.00	54.1	139.98	141.00	161.9	9,476	1.71%	大買/鉅額交易
2018/04/12	14	134.39	14	134.61	135.50	0	9,469	0.00%
2018/04/11	62	138.40	125	138.32	134.50	-63	9,632	-0.65%	大賣/
2018/04/10	184.1	136.06	146	136.93	138.00	38.1	9,750	0.39%	大買/大賣/
2018/04/09	20	126.63	16.3	126.94	127.00	3.7	9,829	0.04%
2018/04/03	25.2	126.39	16	126.13	125.50	9.2	9,979	0.09%
2018/04/02	22	134.95	10	133.90	130.00	12	10,079	0.12%
2018/03/31	13	134.65	9	134.67	133.50	4	10,240	0.04%
2018/03/30	38	136.01	46	135.71	132.50	-8	10,536	-0.08%
2018/03/29	51	132.63	53.1	133.18	130.00	-2.1	10,644	-0.02%
2018/03/28	57	132.18	54	131.55	130.50	3	10,745	0.03%
2018/03/27	82.1	130.63	72.1	131.62	131.50	10	11,091	0.09%
2018/03/26	25	125.80	9	125.33	125.00	16	11,356	0.14%
2018/03/23	27.4	126.04	49	125.89	125.50	-21.6	11,673	-0.19%
2018/03/22	126	136.66	132	136.69	131.50	-6	12,019	-0.05%	大買/大賣/
2018/03/21	137	130.05	120.1	128.88	131.00	16.9	12,048	0.14%	大買/大賣/
2018/03/20	88	123.49	139	123.76	127.50	-51	11,889	-0.43%	大賣/
2018/03/19	75	120.94	73	120.93	120.00	2	11,783	0.02%
2018/03/16	39	118.87	13	117.62	116.00	26	11,696	0.22%
2018/03/15	82.2	117.77	68.4	117.80	118.50	13.8	11,735	0.12%
2018/03/14	104	120.54	104.4	122.11	117.00	-0.4	11,774	0.00%	大買/大賣/
2018/03/13	14	112.89	13	113.69	114.00	1	11,404	0.01%
2018/03/12	19	113.29	42	112.61	111.50	-23	11,426	-0.20%
2018/03/09	22	111.36	20	111.85	112.50	2	11,443	0.02%
2018/03/08	34.1	110.38	37	110.65	109.50	-2.9	11,461	-0.03%
2018/03/07	100.1	114.02	126	113.86	112.00	-25.9	11,390	-0.23%	大賣/
2018/03/06	32	107.13	54.3	107.81	111.00	-22.3	11,307	-0.20%
2018/03/05	8	102.75	20	101.78	101.00	-12	11,415	-0.11%
2018/03/02	49	100.13	55	98.86	99.00	-6	11,439	-0.05%
2018/03/01	76	96.51	15	95.81	97.50	61	11,364	0.54%
2018/02/27	8	94.59	111	93.96	93.30	-103	11,492	-0.90%	大賣/鉅額交易
2018/02/26	22	92.90	10	93.50	93.20	12	11,465	0.10%
2018/02/23	54	99.00	39	99.22	94.60	15	11,493	0.13%
2018/02/22	35	95.66	26	96.59	95.30	9	11,504	0.08%
2018/02/21	61	97.83	48	97.36	97.60	13	11,606	0.11%
2018/02/12	13	103.23	16	97.05	95.00	-3	11,790	-0.03%
2018/02/09	14	99.04	16	98.09	101.00	-2	11,909	-0.02%
2018/02/08	10	102.85	16	103.03	101.50	-6	11,972	-0.05%
2018/02/07	8	106.13	13	107.92	105.00	-5	11,901	-0.04%
2018/02/06	37	102.04	48.8	102.38	101.00	-11.8	11,836	-0.10%
2018/02/05	24	107.92	21	107.60	111.50	3	11,714	0.03%
2018/02/02	18	112.58	17	111.38	110.00	1	11,633	0.01%
2018/02/01	14	110.29	16	110.00	109.50	-2	11,536	-0.02%
2018/01/31	27	109.63	31	107.24	112.00	-4	11,483	-0.03%
2018/01/30	31	110.15	26	109.85	108.00	5	11,391	0.04%
2018/01/29	49	110.03	25	110.22	113.50	24	11,317	0.21%
2018/01/26	44	113.88	27	112.78	109.00	17	11,175	0.15%
2018/01/25	27	122.30	32	122.59	120.00	-5	10,981	-0.05%
2018/01/24	26	120.33	20	120.80	122.00	6	10,951	0.05%
2018/01/23	30	124.22	22	125.34	120.00	8	10,898	0.07%
2018/01/22	35	124.09	29	124.09	125.00	6	10,812	0.06%
2018/01/19	5	120.20	17	119.62	120.50	-12	10,674	-0.11%
2018/01/18	35.8	118.94	24	118.73	119.50	11.8	10,645	0.11%
2018/01/17	25	116.20	23	115.96	115.50	2	10,573	0.02%
2018/01/16	51	121.91	22	123.00	119.50	29	10,450	0.28%
2018/01/15	29	121.71	27	121.52	121.00	2	10,329	0.02%
2018/01/12	35.3	125.97	37	125.92	124.00	-1.7	10,230	-0.02%
2018/01/11	67	124.35	70.9	123.39	130.00	-3.9	10,034	-0.04%
2018/01/10	42	124.65	57	125.51	119.50	-15	9,677	-0.15%
2018/01/09	42	121.19	53	122.27	123.00	-11	9,454	-0.12%
2018/01/08	46.9	123.00	34	122.18	121.50	12.9	9,209	0.14%
2018/01/05	37	120.47	37	119.01	122.00	0	9,054	0.00%
2018/01/04	172	121.04	49	121.84	118.00	123	8,831	1.39%	大買/鉅額交易
2018/01/03	30	117.57	61.8	120.85	123.00	-31.8	8,540	-0.37%
2018/01/02	61	106.52	90	106.63	112.00	-29	8,233	-0.35%