興勤 (2428)-凱基-台北券商分點個股進出

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

興勤

(2428)

可現股當沖

股價
160.0
漲跌
▲3.0
漲幅
+1.91%
成交量
188張
產業
上市電子零組件類股
380人加入追蹤

立即追蹤
本地時間:13:30

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

興勤 (2428)籌碼相關－凱基-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	28	160.46	5	159.20	160.00	23	540	4.26%
2024/05/03	39	159.18	21	158.40	157.00	18	542	3.32%
2024/05/02	0	0.00	9	156.94	157.00	-9	544	-1.65%
2024/04/30	1	157.50	15	158.53	157.50	-14	551	-2.54%
2024/04/29	5	158.10	8	158.06	159.50	-3	554	-0.54%
2024/04/26	6	157.25	16	157.97	156.50	-10	554	-1.81%
2024/04/25	20	156.00	25	156.40	156.00	-5	554	-0.90%
2024/04/24	38	156.07	2	157.50	156.50	36	555	6.48%
2024/04/23	41	153.90	1	154.00	152.00	40	556	7.19%
2024/04/22	41	154.15	10	155.85	153.50	31	556	5.57%
2024/04/19	10	154.45	15	156.53	154.50	-5	553	-0.90%
2024/04/18	10	160.20	11	159.55	159.50	-1	549	-0.18%
2024/04/17	1	159.00	10	159.55	159.00	-9	555	-1.62%
2024/04/16	80	158.05	33	158.58	158.50	47	557	8.43%
2024/04/15	4	163.63	83	164.66	163.50	-79	551	-14.31%
2024/04/12	58	167.88	2	166.75	167.00	56	550	10.18%
2024/04/11	29	166.16	56	165.20	165.50	-27	548	-4.92%
2024/04/10	22	169.95	81	169.60	168.00	-59	549	-10.74%
2024/04/09	9	173.50	13	171.00	170.00	-4	555	-0.72%
2024/04/08	78	170.67	3	171.00	171.00	75	561	13.35%
2024/04/03	5	168.20	14	168.61	169.00	-9	582	-1.55%
2024/04/02	4	167.88	36	168.67	168.00	-32	601	-5.32%
2024/04/01	42	170.98	12	171.29	169.50	30	629	4.77%
2024/03/29	24	166.77	0	0.00	167.00	24	624	3.85%
2024/03/28	8	167.31	47	167.29	166.00	-39	622	-6.27%
2024/03/27	4	170.00	36	170.63	168.50	-32	620	-5.16%
2024/03/26	47	172.64	64	174.28	169.50	-17	618	-2.75%
2024/03/25	24	172.33	31	172.90	173.50	-7	611	-1.15%
2024/03/22	41	171.11	47	170.83	173.50	-6	611	-0.98%
2024/03/21	29	168.40	37	169.51	170.50	-8	605	-1.32%
2024/03/20	17	165.50	14	165.50	165.50	3	607	0.49%
2024/03/19	7	166.43	9	166.56	165.00	-2	620	-0.32%
2024/03/18	28	165.80	19	165.53	167.00	9	638	1.41%
2024/03/15	22	164.86	34	165.03	164.00	-12	643	-1.86%
2024/03/14	39	163.56	110	164.64	165.50	-71	652	-10.88%	大賣/
2024/03/13	24	165.08	36	167.24	164.00	-12	670	-1.79%
2024/03/12	24	168.25	12	168.08	168.00	12	670	1.79%
2024/03/11	35	168.02	56	167.68	167.00	-21	677	-3.10%
2024/03/08	84	171.14	29	173.47	171.00	55	695	7.90%
2024/03/07	42	173.83	30	177.45	173.50	12	691	1.73%
2024/03/06	71	177.49	203	179.01	177.00	-132	688	-19.18%	大賣/鉅額交易
2024/03/05	49	175.61	43	175.97	177.00	6	675	0.89%
2024/03/04	179	175.82	117	176.71	176.00	62	699	8.86%	大買/大賣/
2024/03/01	122	174.86	82	173.84	172.50	40	672	5.95%	大買/
2024/02/29	38	169.96	93	172.35	170.00	-55	652	-8.42%
2024/02/27	183	171.35	163	172.75	172.50	20	637	3.14%	大買/大賣/
2024/02/26	15	166.30	25	166.90	167.00	-10	594	-1.68%
2024/02/23	31	166.48	3	166.83	164.50	28	588	4.75%
2024/02/22	34	167.57	76	167.50	167.50	-42	585	-7.17%
2024/02/21	78	164.53	53	167.38	168.50	25	578	4.32%
2024/02/20	4	164.50	98	165.64	164.50	-94	566	-16.60%
2024/02/19	27	166.67	93	167.42	167.50	-66	559	-11.79%
2024/02/16	244	162.08	18	163.06	164.00	226	547	41.30%	大買/鉅額交易
2024/02/15	20	156.23	82	155.66	158.00	-62	530	-11.69%
2024/02/05	2	159.25	9	159.28	158.50	-7	521	-1.34%
2024/02/02	2	161.50	45	160.80	160.50	-43	520	-8.26%
2024/02/01	45	159.24	12	159.67	160.50	33	518	6.36%
2024/01/31	8	159.56	37	159.51	159.00	-29	517	-5.60%
2024/01/30	33	159.80	18	159.11	160.00	15	515	2.91%
2024/01/29	0	0.00	43	160.01	159.50	-43	513	-8.37%
2024/01/26	30	162.98	4	162.25	162.00	26	510	5.09%
2024/01/25	49	163.67	64	163.20	162.50	-15	507	-2.95%
2024/01/24	27	162.85	16	162.59	163.50	11	502	2.19%
2024/01/23	0	0.00	3	161.83	162.00	-3	498	-0.60%
2024/01/22	26	159.04	2	159.25	160.00	24	494	4.85%
2024/01/19	0	0.00	10	156.80	158.00	-10	492	-2.03%
2024/01/18	6	157.67	22	156.73	156.00	-16	491	-3.25%
2024/01/17	9	159.06	19	158.63	159.00	-10	489	-2.04%
2024/01/16	8	158.50	8	158.94	158.50	0	484	0.00%
2024/01/15	0	0.00	8	161.00	160.50	-8	482	-1.66%
2024/01/12	3	158.50	25	158.86	158.00	-22	483	-4.55%
2024/01/11	17	156.68	100	159.97	160.00	-83	484	-17.13%
2024/01/10	23	157.43	15	157.50	158.00	8	481	1.66%
2024/01/09	10	160.60	21	160.60	159.50	-11	479	-2.29%
2024/01/08	14	161.57	14	160.00	159.50	0	478	0.00%
2024/01/05	4	162.50	19	161.84	161.00	-15	475	-3.16%
2024/01/04	8	164.56	23	162.85	162.50	-15	476	-3.15%
2024/01/03	43	164.51	62	164.63	165.00	-19	479	-3.96%
2024/01/02	66	169.01	13	169.38	168.00	53	471	11.24%
2023/12/29	31	167.81	52	168.10	168.00	-21	461	-4.55%
2023/12/28	102	165.27	49	166.05	166.50	53	439	12.07%	大買/
2023/12/27	71	163.92	89.2	163.92	165.00	-18.2	421	-4.32%
2023/12/26	21	158.43	8	158.00	158.00	13	390	3.33%
2023/12/25	1	157.50	5	157.50	157.00	-4	391	-1.02%
2023/12/22	18	156.64	3	157.50	156.50	15	394	3.81%
2023/12/21	17	156.59	16	158.13	157.50	1	396	0.25%
2023/12/20	15	158.20	20	157.98	158.00	-5	396	-1.26%
2023/12/19	21	160.69	43	161.16	158.50	-22	396	-5.54%
2023/12/18	5	161.90	5	161.30	161.00	0	396	0.00%
2023/12/15	65	162.83	11.3	162.72	161.00	53.8	396	13.55%
2023/12/14	25	162.94	40	164.01	162.50	-15	390	-3.84%
2023/12/13	82	162.30	67	162.44	164.50	15	375	3.99%
2023/12/12	49	159.94	0	0.00	159.50	49	360	13.61%
2023/12/11	13	160.42	108	161.13	160.00	-95	356	-26.67%	大賣/
2023/12/08	83	158.15	42	158.67	161.50	41	345	11.85%
2023/12/07	4	158.25	28	157.66	155.50	-24	320	-7.49%
2023/12/06	20	158.93	70	158.32	157.50	-50	316	-15.82%
2023/12/05	104	159.45	50	158.94	158.50	54	309	17.44%	大買/
2023/12/04	11	156.50	37	156.14	156.50	-26	286	-9.07%
2023/12/01	18	155.28	49	154.88	154.50	-31	282	-10.98%
2023/11/30	36.2	154.36	55	154.94	153.50	-18.8	277	-6.77%
2023/11/29	100	150.85	52	154.91	156.50	48	268	17.90%
2023/11/28	6	146.50	1	146.00	147.00	5	247	2.02%
2023/11/27	9	145.67	16	146.22	145.00	-7	249	-2.80%
2023/11/24	33	148.14	28	147.38	146.50	5	251	1.99%
2023/11/23	8	144.94	64	145.09	145.00	-56	248	-22.56%
2023/11/22	1	145.50	32	145.81	145.50	-31	254	-12.16%
2023/11/21	57	145.64	6	146.00	146.00	51	258	19.70%
2023/11/20	11	143.05	2	142.50	143.50	9	262	3.43%
2023/11/17	8	142.31	4	142.50	142.00	4	268	1.49%
2023/11/16	1	141.50	6	142.25	141.50	-5	274	-1.82%
2023/11/15	35	142.79	0	0.00	142.50	35	278	12.59%
2023/11/14	7	141.86	20	141.58	142.00	-13	286	-4.53%
2023/11/13	3	142.50	4	142.13	142.00	-1	293	-0.34%
2023/11/10	2	141.25	24	141.19	141.00	-22	299	-7.34%
2023/11/09	1	143.00	12	144.04	143.00	-11	307	-3.58%
2023/11/08	17	144.41	34	144.06	143.50	-17	325	-5.23%
2023/11/07	10	143.25	25	142.96	144.00	-15	333	-4.50%
2023/11/06	16	142.81	4	142.13	143.00	12	347	3.45%
2023/11/03	11	140.05	17	140.74	141.50	-6	357	-1.68%
2023/11/02	23	140.04	5	140.50	140.50	18	380	4.73%
2023/11/01	7	137.36	17	136.91	137.50	-10	418	-2.39%
2023/10/31	14	137.50	38	137.71	136.50	-24	496	-4.83%
2023/10/30	4	139.50	11	139.55	139.50	-7	551	-1.27%
2023/10/27	11	140.27	16	139.59	139.00	-5	644	-0.78%
2023/10/26	4	139.50	39	139.51	139.00	-35	657	-5.32%
2023/10/25	5	141.40	26	141.42	141.50	-21	663	-3.17%
2023/10/24	6	139.50	13	139.54	141.00	-7	664	-1.05%
2023/10/23	15	140.27	9	139.83	139.00	6	667	0.90%
2023/10/20	21	139.02	48	138.95	139.00	-27	671	-4.02%
2023/10/19	24	142.69	71	142.41	141.50	-47	673	-6.98%
2023/10/18	11	142.32	20	143.25	145.00	-9	680	-1.32%
2023/10/17	13	143.85	36	143.92	143.00	-23	679	-3.39%
2023/10/16	3	143.00	42	143.61	142.00	-39	684	-5.70%
2023/10/13	1	144.00	9	144.00	144.00	-8	722	-1.11%
2023/10/12	66	141.27	11	142.36	143.00	55	732	7.51%
2023/10/11	16	141.44	94	140.99	139.00	-78	734	-10.62%
2023/10/06	2	146.00	1	146.50	145.50	1	732	0.14%
2023/10/05	29	145.90	1	146.50	146.00	28	736	3.80%
2023/10/04	3	143.50	35	143.59	143.50	-32	743	-4.30%
2023/10/03	13	146.46	49	146.48	145.50	-36	742	-4.85%
2023/10/02	3	147.50	35	147.16	147.50	-32	750	-4.26%
2023/09/28	58	145.97	28	145.46	146.00	30	753	3.98%
2023/09/27	10	144.50	14	144.46	144.50	-4	760	-0.53%
2023/09/26	3	145.00	64	146.47	145.00	-61	762	-8.00%
2023/09/25	29	146.97	15	147.03	147.00	14	765	1.83%
2023/09/22	9	146.00	26	145.88	147.00	-17	771	-2.20%
2023/09/21	6	146.92	53.2	148.17	147.00	-47.2	775	-6.09%
2023/09/20	10	152.10	78	151.97	151.00	-68	773	-8.79%
2023/09/19	8	153.63	74	154.89	153.50	-66	793	-8.32%
2023/09/18	18	156.14	8	156.00	156.50	10	803	1.24%
2023/09/15	25	156.46	23	156.17	157.00	2	845	0.24%
2023/09/14	39	155.31	19	155.08	156.00	20	847	2.36%
2023/09/13	29	154.12	18	153.72	154.50	11	848	1.30%
2023/09/12	40	152.66	7	152.14	153.00	33	858	3.84%
2023/09/11	14	152.54	70	152.29	151.50	-56	863	-6.48%
2023/09/08	17	153.35	25	153.50	153.00	-8	888	-0.90%
2023/09/07	8	157.44	62	157.07	156.50	-54	910	-5.93%
2023/09/06	61	158.11	42	158.12	158.00	19	927	2.05%
2023/09/05	69	158.09	26	157.15	158.00	43	945	4.55%
2023/09/04	25	156.12	99	156.01	156.00	-74	947	-7.81%
2023/09/01	101	155.11	102	154.63	154.50	-1	960	-0.10%	大買/大賣/
2023/08/31	16	151.22	12	150.67	153.00	4	957	0.42%
2023/08/30	32	150.92	29	151.55	150.50	3	959	0.31%
2023/08/29	12	150.63	11	150.59	151.00	1	962	0.10%
2023/08/28	15	147.50	34	149.63	149.00	-19	962	-1.97%
2023/08/25	26	151.54	34	151.03	150.50	-8	960	-0.83%
2023/08/24	39	154.29	65	154.19	153.50	-26	964	-2.69%
2023/08/23	38	157.18	28	156.48	158.00	10	965	1.04%
2023/08/22	19	156.26	38	158.30	155.50	-19	964	-1.97%
2023/08/21	48	157.63	46	157.63	158.00	2	962	0.21%
2023/08/18	40	157.21	106	159.62	156.50	-66	966	-6.83%	大賣/
2023/08/17	78	159.03	101	156.37	159.50	-23	959	-2.40%	大賣/
2023/08/16	71	157.87	12	158.17	158.00	59	954	6.18%
2023/08/15	68	161.25	20	162.23	159.00	48	959	5.00%
2023/08/14	98	161.86	43	164.23	160.50	55	975	5.64%
2023/08/11	68	171.38	84	172.60	170.00	-16	969	-1.65%
2023/08/10	86	170.93	94	171.46	169.50	-8	969	-0.83%
2023/08/09	19.1	172.42	67	173.55	173.00	-47.9	962	-4.98%
2023/08/08	84	174.50	93	174.35	173.50	-9	954	-0.94%
2023/08/07	250	177.76	183	177.54	178.50	67	934	7.17%	大買/大賣/
2023/08/04	313.1	176.54	366	177.22	179.50	-52.9	901	-5.87%	大買/大賣/
2023/08/02	140	167.91	290	168.83	167.00	-150	832	-18.02%	大買/大賣/鉅額交易
2023/08/01	219	175.20	84	174.90	175.50	135	797	16.93%	大買/鉅額交易
2023/07/31	104	159.99	116	159.67	160.00	-12	721	-1.66%	大買/大賣/
2023/07/28	82	157.66	31	156.92	157.50	51	737	6.92%
2023/07/27	38	154.93	2	154.50	154.00	36	769	4.68%
2023/07/26	5	153.40	76	154.64	153.00	-71	769	-9.23%
2023/07/25	40	155.81	8	155.38	155.50	32	770	4.15%
2023/07/24	45	153.46	51	153.45	155.00	-6	769	-0.78%
2023/07/21	65	154.15	98	154.41	154.50	-33	767	-4.30%
2023/07/20	15	158.60	17	158.88	158.50	-2	764	-0.26%
2023/07/19	41	158.80	75	159.99	158.00	-34	763	-4.45%
2023/07/18	92	159.61	298	162.20	158.50	-206	764	-26.94%	大賣/鉅額交易
2023/07/17	82	168.09	33	168.05	169.00	49	732	6.69%
2023/07/14	32.3	166.63	22	166.18	167.00	10.3	731	1.40%
2023/07/13	36	165.51	10	166.00	165.00	26	738	3.52%
2023/07/12	65	164.32	64	164.66	163.50	1	739	0.14%
2023/07/11	32	164.22	28	165.14	164.50	4	756	0.53%
2023/07/10	10	161.90	12	162.50	161.50	-2	814	-0.25%
2023/07/07	60	162.57	39	162.72	162.00	21	857	2.45%
2023/07/06	60	166.09	7	166.00	165.50	53	876	6.05%
2023/07/05	31	166.95	83	168.08	166.50	-52	880	-5.91%
2023/07/04	39	166.46	14	167.43	166.50	25	875	2.85%
2023/07/03	76	166.47	36	166.54	167.00	40	877	4.56%
2023/06/30	53	165.19	34	164.56	165.00	19	881	2.16%
2023/06/29	50	162.89	27	162.59	163.50	23	911	2.52%
2023/06/28	50	161.06	6	161.50	159.50	44	999	4.40%
2023/06/27	63	162.54	101	167.00	161.00	-38	1,040	-3.65%	大賣/
2023/06/26	49	165.41	62	164.88	166.00	-13	1,029	-1.26%
2023/06/21	230	164.47	75	164.99	166.00	155	1,017	15.23%	大買/鉅額交易
2023/06/20	78	158.96	33	159.32	159.50	45	989	4.55%
2023/06/19	33	158.77	35	158.81	159.00	-2	985	-0.20%
2023/06/16	81	160.12	46	160.48	159.00	35	986	3.55%
2023/06/15	78	159.67	17	159.82	159.50	61	974	6.25%
2023/06/14	112	160.09	261	160.16	160.00	-149	969	-15.38%	大買/大賣/鉅額交易
2023/06/13	220	158.25	108	157.97	159.50	112	944	11.86%	大買/大賣/鉅額交易
2023/06/12	118	155.53	53	156.00	155.50	65	919	7.08%	大買/
2023/06/09	184	151.70	55	151.43	154.50	129	899	14.34%	大買/鉅額交易
2023/06/08	12	145.75	54	145.90	145.50	-42	881	-4.77%
2023/06/07	70	146.76	54	148.06	148.00	16	878	1.82%
2023/06/06	13	149.73	120	151.23	149.50	-107	867	-12.34%	大賣/鉅額交易
2023/06/05	79	153.13	11	153.64	153.50	68	862	7.89%
2023/06/02	64	153.66	5	153.40	153.00	59	862	6.84%
2023/06/01	25	151.84	17	152.76	152.00	8	860	0.93%
2023/05/31	25	152.20	6	153.83	154.00	19	859	2.21%
2023/05/30	19	153.89	107	153.94	152.50	-88	855	-10.29%	大賣/
2023/05/29	91	157.19	25	158.22	156.50	66	847	7.78%
2023/05/26	29	155.78	18	156.47	156.00	11	840	1.31%
2023/05/25	35	154.50	37	155.59	156.00	-2	840	-0.24%
2023/05/24	48	154.43	29	155.40	156.00	19	844	2.25%
2023/05/23	59	156.97	20	156.70	157.50	39	841	4.63%
2023/05/22	13	156.88	12	157.38	156.50	1	843	0.12%
2023/05/19	39	157.40	50	157.73	156.00	-11	844	-1.30%
2023/05/18	104	153.21	86	153.22	153.50	18	843	2.13%	大買/
2023/05/17	66	152.20	5	152.50	153.00	61	825	7.39%
2023/05/16	52	147.94	43	148.80	148.50	9	819	1.10%
2023/05/15	37	148.30	11	149.32	147.00	26	813	3.19%
2023/05/12	13	152.62	15	152.53	152.00	-2	809	-0.25%
2023/05/11	8	152.56	43	154.53	152.50	-35	816	-4.28%
2023/05/10	21	155.64	39	156.21	156.00	-18	818	-2.20%
2023/05/09	26	159.04	15	158.20	158.00	11	818	1.34%
2023/05/08	37	160.84	51	160.07	160.50	-14	812	-1.72%
2023/05/05	64	156.33	19	155.87	157.00	45	795	5.65%
2023/05/04	31	154.66	29	154.02	154.00	2	788	0.25%
2023/05/03	211	152.88	225	156.72	153.00	-14	770	-1.82%	大買/大賣/
2023/05/02	16	147.13	16	147.00	147.00	0	747	0.00%
2023/04/28	23	146.04	30	146.15	147.00	-7	783	-0.89%
2023/04/27	1	144.00	40	143.13	144.00	-39	788	-4.95%
2023/04/26	13	143.46	28	143.23	143.50	-15	803	-1.87%
2023/04/25	24	144.73	36	147.44	144.00	-12	849	-1.41%
2023/04/24	38	149.91	8	152.06	149.50	30	858	3.49%
2023/04/21	17	151.76	25	151.40	150.00	-8	890	-0.90%
2023/04/20	93	155.66	22	156.00	155.00	71	1,001	7.09%
2023/04/19	79	157.64	46	159.74	157.00	33	1,036	3.18%
2023/04/18	97	161.49	104	163.28	160.00	-7	1,031	-0.68%	大賣/
2023/04/17	42	163.10	64	162.01	163.00	-22	1,019	-2.16%
2023/04/14	108	163.06	97	161.60	162.00	11	1,010	1.09%	大買/
2023/04/13	618	165.12	720	164.95	163.00	-102	991	-10.29%	大買/大賣/鉅額交易
2023/04/12	254	160.29	163.1	160.07	161.50	90.9	938	9.69%	大買/大賣/
2023/04/11	98	155.93	46	154.23	154.50	52	894	5.81%
2023/04/10	57	150.51	25	151.14	150.00	32	867	3.69%
2023/04/07	46	150.80	1	151.50	152.00	45	859	5.24%
2023/04/06	13	151.15	62	150.81	151.50	-49	854	-5.74%
2023/03/31	50	154.01	38	154.50	153.00	12	847	1.42%
2023/03/30	184	156.42	184	157.10	155.50	0	837	0.00%	大買/大賣/
2023/03/29	404.1	156.29	577	155.74	156.50	-172.9	800	-21.59%	大買/大賣/鉅額交易
2023/03/28	145	148.76	119	148.77	147.50	26	711	3.66%	大買/大賣/
2023/03/27	68	143.11	25	142.46	144.00	43	664	6.47%
2023/03/24	8	140.19	4	140.00	140.00	4	653	0.61%
2023/03/23	13	139.38	84	138.56	139.00	-71	664	-10.68%
2023/03/22	36	144.06	6	144.83	145.00	30	662	4.53%
2023/03/21	19	140.24	27	143.30	143.50	-8	660	-1.21%
2023/03/20	3	140.00	10	140.20	140.00	-7	654	-1.07%
2023/03/17	10	139.30	9	139.94	141.00	1	653	0.15%
2023/03/16	17	137.44	6	138.92	137.50	11	652	1.68%
2023/03/15	2	139.00	22	140.27	139.00	-20	652	-3.07%
2023/03/14	1	139.00	19	138.97	139.50	-18	653	-2.76%
2023/03/13	28	139.18	32	139.83	140.00	-4	656	-0.61%
2023/03/10	7	143.36	52	144.02	141.50	-45	657	-6.84%
2023/03/09	15	146.30	33	146.44	147.50	-18	656	-2.74%
2023/03/08	25	146.82	26.6	147.36	148.00	-1.6	651	-0.25%
2023/03/07	0	0.00	21	146.12	147.00	-21	647	-3.24%
2023/03/06	30	144.93	7	144.36	144.50	23	645	3.56%
2023/03/03	22.4	141.99	4	142.00	142.00	18.4	642	2.87%
2023/03/02	13	141.15	18	140.42	141.50	-5	643	-0.78%
2023/03/01	35	141.51	13	141.00	142.00	22	643	3.42%
2023/02/24	14	142.82	39	143.05	142.00	-25	645	-3.87%
2023/02/23	74	142.08	10	142.15	142.50	64	648	9.87%
2023/02/22	90	140.99	88	141.10	142.00	2	649	0.31%
2023/02/21	9	145.39	44	145.42	145.00	-35	644	-5.43%
2023/02/20	39	146.51	10	147.40	145.00	29	642	4.51%
2023/02/17	11	147.77	36	147.78	147.50	-25	639	-3.91%
2023/02/16	43	148.45	42	148.81	148.00	1	638	0.16%
2023/02/15	42	144.96	12	144.50	144.00	30	635	4.72%
2023/02/14	42	149.12	21	148.02	147.00	21	630	3.33%
2023/02/13	15	146.07	54	146.55	146.00	-39	627	-6.21%
2023/02/10	4	144.75	6	144.25	143.50	-2	625	-0.32%
2023/02/09	44	145.01	15	146.87	146.00	29	623	4.65%
2023/02/08	22	147.95	30	149.00	147.50	-8	615	-1.30%
2023/02/07	13	148.96	33	150.21	148.50	-20	610	-3.28%
2023/02/06	32	147.95	20	148.00	148.00	12	607	1.98%
2023/02/03	20	149.83	12	149.75	148.50	8	604	1.32%
2023/02/02	36	150.22	34	150.38	150.50	2	601	0.33%
2023/02/01	40	149.74	27	150.43	150.00	13	594	2.19%
2023/01/31	80	149.43	78	150.16	149.50	2	585	0.34%
2023/01/30	112.2	144.31	94	145.89	149.00	18.2	573	3.17%	大買/
2023/01/17	99	139.54	61	139.81	139.50	38	539	7.04%
2023/01/16	180	141.28	138	140.43	141.00	42	538	7.80%	大買/大賣/
2023/01/13	63	143.36	139	142.82	143.50	-76	530	-14.32%	大賣/
2023/01/12	68	140.63	51	140.81	142.50	17	490	3.46%
2023/01/11	199	142.48	148	142.85	143.00	51	479	10.64%	大買/大賣/
2023/01/10	302	139.88	340	139.47	143.00	-38	450	-8.44%	大買/大賣/
2023/01/09	65	134.34	100	133.04	138.00	-35	341	-10.25%
2023/01/06	16	123.94	15	124.57	125.50	1	307	0.33%
2023/01/05	9	121.72	1	123.50	121.00	8	315	2.53%
2023/01/04	11	123.45	7	123.71	122.00	4	322	1.24%
2023/01/03	30	122.67	13	123.73	124.00	17	326	5.21%
2022/12/30	41	123.74	33	123.50	124.00	8	323	2.47%
2022/12/29	21	116.50	17	117.29	118.50	4	310	1.29%
2022/12/28	11	116.68	29	117.97	116.50	-18	312	-5.76%
2022/12/27	4	119.25	7	119.57	120.00	-3	311	-0.96%
2022/12/26	0	0.00	14	118.43	118.00	-14	312	-4.48%
2022/12/23	15	119.40	14	118.21	119.00	1	316	0.32%
2022/12/22	22	120.07	0	0.00	119.50	22	318	6.91%
2022/12/21	27	120.17	3	119.00	118.50	24	324	7.40%
2022/12/20	19	121.34	21	122.10	118.00	-2	324	-0.62%
2022/12/19	3	122.50	10	123.65	123.50	-7	328	-2.13%
2022/12/16	27	122.74	5	123.60	123.00	22	328	6.69%
2022/12/15	60	126.21	57	126.61	124.50	3	330	0.91%
2022/12/14	57	122.32	73	123.47	124.50	-16	323	-4.95%
2022/12/13	0	0.00	16	117.25	117.50	-16	310	-5.15%
2022/12/12	0	0.00	12	116.75	117.00	-12	313	-3.83%
2022/12/09	0	0.00	24	119.00	118.00	-24	314	-7.63%
2022/12/08	14	118.89	11	118.59	119.00	3	316	0.95%
2022/12/07	12	120.13	4	119.00	118.00	8	317	2.52%
2022/12/06	11	122.41	17	122.65	121.00	-6	318	-1.88%
2022/12/05	50	125.30	16	125.44	125.00	34	320	10.62%
2022/12/02	68	123.65	49	123.80	123.50	19	321	5.92%
2022/12/01	12	121.58	35	121.63	121.50	-23	317	-7.24%
2022/11/30	10	119.00	12	118.75	120.00	-2	315	-0.63%
2022/11/29	10	118.00	9	117.89	118.00	1	321	0.31%
2022/11/28	57	116.45	8	117.44	118.00	49	328	14.93%
2022/11/25	10	118.30	29	118.17	117.50	-19	337	-5.63%
2022/11/24	35	117.56	26	117.23	118.00	9	348	2.58%
2022/11/23	2	116.00	8	115.88	116.00	-6	358	-1.67%
2022/11/22	55	114.35	14	114.79	114.50	41	359	11.40%
2022/11/21	16	117.84	32	117.28	116.00	-16	359	-4.45%
2022/11/18	27	121.46	56	121.08	119.50	-29	356	-8.14%
2022/11/17	67	119.61	28	119.36	119.50	39	362	10.76%
2022/11/16	22	119.84	32	119.39	119.50	-10	365	-2.74%
2022/11/15	24	120.96	19	119.87	120.50	5	365	1.37%
2022/11/14	25	120.88	22	121.41	120.50	3	368	0.81%
2022/11/11	39	122.86	40	123.69	121.50	-1	369	-0.27%
2022/11/10	11	120.55	25	120.18	120.00	-14	365	-3.83%
2022/11/09	39	121.74	6	121.33	122.00	33	366	8.99%
2022/11/08	6	120.17	41	121.38	119.50	-35	373	-9.37%
2022/11/07	2	119.75	7	119.29	119.50	-5	383	-1.30%
2022/11/04	0	0.00	13	117.92	119.00	-13	386	-3.36%
2022/11/03	6	117.75	2	117.75	119.00	4	391	1.02%
2022/11/02	4	118.63	12	119.00	118.00	-8	392	-2.04%
2022/11/01	1	117.00	8	117.69	118.00	-7	392	-1.78%
2022/10/31	19	116.03	8	117.50	117.50	11	395	2.78%
2022/10/28	13	113.15	50	115.06	112.00	-37	394	-9.37%
2022/10/27	8	116.38	5	116.90	117.00	3	397	0.75%
2022/10/26	7	116.79	9	116.61	114.50	-2	401	-0.50%
2022/10/25	14	118.07	21	116.64	116.00	-7	401	-1.74%
2022/10/24	57	119.54	26	119.42	117.50	31	401	7.71%
2022/10/21	59	115.99	52	114.29	115.50	7	397	1.76%
2022/10/20	36	113.74	42	113.93	111.50	-6	391	-1.53%
2022/10/19	22	117.70	25	116.84	115.00	-3	384	-0.78%
2022/10/18	62	114.94	34	115.93	117.00	28	382	7.31%
2022/10/17	76	110.78	87	110.34	113.00	-11	385	-2.85%
2022/10/14	37	108.05	45	108.51	110.50	-8	384	-2.08%
2022/10/13	97	105.44	14	109.75	100.50	83	384	21.59%
2022/10/12	51	110.07	29	109.40	109.00	22	378	5.81%
2022/10/11	35	112.71	27	114.87	112.00	8	383	2.09%
2022/10/07	6	118.00	9	118.78	119.00	-3	391	-0.77%
2022/10/06	0	0.00	4	120.00	119.50	-4	399	-1.00%
2022/10/05	5	119.00	21	122.12	119.00	-16	413	-3.87%
2022/10/04	1	120.00	6	119.25	120.50	-5	414	-1.20%
2022/10/03	4	115.75	25	116.06	116.00	-21	417	-5.02%
2022/09/30	14	113.86	26	115.71	116.50	-12	439	-2.73%
2022/09/29	41	117.46	5	117.20	116.50	36	451	7.97%
2022/09/28	22	115.52	42	119.62	115.00	-20	454	-4.40%
2022/09/27	21	120.90	30	120.95	122.50	-9	452	-1.99%
2022/09/26	40	120.43	29	121.83	119.00	11	456	2.41%
2022/09/23	6	127.92	14	130.64	128.00	-8	458	-1.74%
2022/09/22	54	129.53	19	130.03	131.50	35	464	7.54%
2022/09/21	26	128.75	62	130.74	130.00	-36	467	-7.71%
2022/09/20	5	133.50	6	134.83	133.50	-1	465	-0.21%
2022/09/19	7	134.50	27	134.17	134.50	-20	473	-4.23%
2022/09/16	0	0.00	5	137.20	136.50	-5	481	-1.04%
2022/09/15	2	139.50	2	139.25	138.50	0	490	0.00%
2022/09/14	6	138.75	3	138.83	139.00	3	500	0.60%
2022/09/13	11	140.00	2	139.50	139.50	9	505	1.78%
2022/09/12	3	139.50	34	139.46	138.00	-31	512	-6.05%
2022/09/08	29	139.00	17	137.59	139.00	12	514	2.33%
2022/09/07	22	134.98	9	135.78	135.50	13	522	2.49%
2022/09/06	10	137.15	7	137.50	137.00	3	525	0.57%
2022/09/05	9	139.56	42	141.67	138.00	-33	528	-6.24%
2022/09/02	32	145.34	3	144.67	143.50	29	528	5.48%
2022/09/01	26	143.65	42	145.38	145.50	-16	530	-3.02%
2022/08/31	44	144.19	42	143.63	143.50	2	526	0.38%
2022/08/30	65	140.24	17	141.00	141.50	48	530	9.05%
2022/08/29	4	134.50	24	134.77	134.50	-20	523	-3.82%
2022/08/26	30	139.95	28	139.70	138.50	2	527	0.38%
2022/08/25	9	136.61	0	0.00	137.00	9	537	1.67%
2022/08/24	45	134.79	91	137.58	134.00	-46	556	-8.26%
2022/08/23	5	142.40	19	141.87	143.00	-14	554	-2.52%
2022/08/22	0	0.00	29	144.90	143.50	-29	560	-5.17%
2022/08/19	17	146.94	5	146.60	146.50	12	572	2.10%
2022/08/18	24	144.54	5	145.10	145.50	19	578	3.28%
2022/08/17	2	144.50	1	144.00	144.50	1	589	0.17%
2022/08/16	0	0.00	6	144.50	143.50	-6	602	-1.00%
2022/08/15	22	145.00	42	145.11	144.50	-20	616	-3.24%
2022/08/12	58	141.98	20	143.65	143.50	38	639	5.94%
2022/08/11	6	141.33	0	0.00	140.00	6	633	0.95%
2022/08/10	6	140.17	6	140.17	140.50	0	634	0.00%
2022/08/09	2	140.00	5	139.10	139.50	-3	635	-0.47%
2022/08/08	0	0.00	14	138.29	138.50	-14	644	-2.17%
2022/08/05	20	140.30	38	140.13	139.00	-18	661	-2.72%
2022/08/04	0	0.00	18	138.69	139.50	-18	679	-2.65%
2022/08/03	5	139.50	7	139.00	139.00	-2	712	-0.28%
2022/08/02	24	136.50	34	136.00	138.00	-10	723	-1.38%
2022/08/01	0	0.00	8	139.13	138.00	-8	725	-1.10%
2022/07/29	21	140.24	4	139.50	139.50	17	740	2.30%
2022/07/28	10	140.95	2	139.00	139.00	8	767	1.04%
2022/07/27	3	137.50	4	139.88	140.50	-1	795	-0.13%
2022/07/26	13	137.88	7	138.50	137.00	6	813	0.74%
2022/07/25	13	138.73	5	139.40	139.50	8	812	0.98%
2022/07/22	0	0.00	38	139.66	137.00	-38	812	-4.68%
2022/07/21	50	140.44	6	140.50	140.50	44	807	5.45%
2022/07/20	49	139.85	4	139.75	138.00	45	798	5.63%
2022/07/19	15	139.40	45	139.29	138.50	-30	791	-3.79%
2022/07/18	45	138.76	21.1	139.03	139.00	23.9	785	3.05%
2022/07/15	6	136.33	27	136.81	139.00	-21	773	-2.72%
2022/07/14	2	135.00	17	134.15	134.50	-15	760	-1.97%
2022/07/13	56	131.70	25	131.38	131.00	31	751	4.12%
2022/07/12	16	127.09	40	127.18	127.00	-24	737	-3.26%
2022/07/11	21	130.05	42	129.92	128.50	-21	733	-2.86%
2022/07/08	81	130.26	107	129.86	130.00	-26	728	-3.57%	大賣/
2022/07/07	76	120.96	34	123.49	125.00	42	708	5.93%
2022/07/06	5	117.50	27	118.69	117.00	-22	695	-3.16%
2022/07/05	21	119.86	49	119.23	121.00	-28	699	-4.00%
2022/07/04	30	120.22	1	119.50	119.00	29	699	4.14%
2022/07/01	60	124.11	35	124.09	121.00	25	697	3.58%
2022/06/30	30	126.30	41	125.67	124.50	-11	692	-1.59%
2022/06/29	42	127.12	37	127.50	127.50	5	693	0.72%
2022/06/28	19	130.00	26	131.12	130.50	-7	707	-0.99%
2022/06/27	26	131.50	38	131.49	132.00	-12	719	-1.67%
2022/06/24	36	130.90	36	130.60	129.50	0	710	0.00%
2022/06/23	36	125.83	32	126.48	126.50	4	699	0.57%
2022/06/22	21	124.67	55.1	127.81	124.50	-34.1	689	-4.95%
2022/06/21	14	126.32	10	129.00	129.00	4	679	0.59%
2022/06/20	70	125.06	22	127.84	122.50	48	673	7.13%
2022/06/17	26	130.85	21	131.14	130.50	5	663	0.75%
2022/06/16	62	137.94	40	137.40	130.50	22	658	3.34%
2022/06/15	22	135.14	20	136.25	134.00	2	646	0.31%
2022/06/14	49	134.97	18	134.31	135.50	31	644	4.81%
2022/06/13	9.3	136.02	29	136.07	135.50	-19.8	639	-3.09%
2022/06/10	5	140.20	1	140.50	140.00	4	637	0.63%
2022/06/09	12	141.96	3	142.17	142.00	9	629	1.43%
2022/06/08	25	143.08	62	145.84	142.00	-37	621	-5.95%
2022/06/07	21	143.50	0	0.00	144.00	21	610	3.44%
2022/06/06	5.1	142.31	10	144.00	142.00	-4.9	608	-0.81%
2022/06/02	14.3	143.95	34	145.84	143.50	-19.8	607	-3.25%
2022/06/01	18	145.83	17	147.35	147.00	1	600	0.16%
2022/05/31	6	143.42	4	143.00	143.00	2	583	0.34%
2022/05/30	6	144.50	7	143.93	143.00	-1	575	-0.17%
2022/05/27	11	142.68	12	142.33	142.00	-1	562	-0.18%
2022/05/26	2	140.75	7	141.21	139.50	-5	548	-0.91%
2022/05/25	25	138.44	16	140.53	141.00	9	540	1.67%
2022/05/24	23	137.35	23	138.96	136.00	0	532	0.00%
2022/05/23	10	139.15	29	139.50	139.50	-19	515	-3.68%
2022/05/20	38	136.50	25	137.64	138.00	13	500	2.60%
2022/05/19	5	129.80	7	130.36	131.00	-2	467	-0.43%
2022/05/18	10	131.75	1	131.00	130.50	9	464	1.94%
2022/05/17	15	130.83	5	131.50	131.50	10	460	2.17%
2022/05/16	18	129.11	7	130.21	128.50	11	452	2.43%
2022/05/13	36	132.76	63	132.63	131.00	-27	441	-6.12%
2022/05/12	12	130.50	44	131.32	129.50	-32	423	-7.56%
2022/05/11	78	126.85	3	127.33	129.50	75	401	18.68%
2022/05/10	23	121.50	16	120.22	122.50	7	366	1.91%
2022/05/09	19	124.08	46	124.10	122.00	-27	353	-7.63%
2022/05/06	31	125.90	75	125.59	127.50	-44	347	-12.66%
2022/05/05	72	122.77	51	124.54	128.50	21	330	6.36%
2022/05/04	59	123.09	39	122.40	120.00	20	300	6.66%
2022/05/03	22.1	120.99	27	120.09	119.00	-4.9	269	-1.81%
2022/04/29	0	0.00	12	126.08	125.50	-12	248	-4.82%
2022/04/28	19	126.53	22	126.00	125.00	-3	251	-1.19%
2022/04/27	23	125.46	10	124.55	125.50	13	249	5.21%
2022/04/26	4	129.00	1	131.00	129.00	3	246	1.22%
2022/04/25	4	129.25	16	129.69	129.00	-12	247	-4.86%
2022/04/22	10	133.75	6	134.00	134.00	4	245	1.63%
2022/04/21	7	137.21	0	0.00	136.00	7	247	2.83%
2022/04/20	11	136.23	6	136.58	136.00	5	248	2.01%
2022/04/19	5	136.50	3	135.50	136.50	2	249	0.80%
2022/04/18	7	132.14	7	131.93	132.50	0	252	0.00%
2022/04/15	10	132.70	4	132.63	132.50	6	253	2.36%
2022/04/14	4	135.13	10	137.10	135.00	-6	258	-2.32%
2022/04/13	12	136.04	11	137.73	136.50	1	260	0.38%
2022/04/12	10	133.40	1	133.50	134.00	9	263	3.42%
2022/04/11	21	132.74	33	134.47	132.50	-12	269	-4.45%
2022/04/08	25	144.80	24	145.79	144.00	1	263	0.38%
2022/04/07	9	142.94	20	146.20	142.00	-11	260	-4.22%
2022/04/06	9	145.94	8	145.56	145.50	1	258	0.39%
2022/04/01	25	147.56	35	149.41	148.50	-10	254	-3.92%
2022/03/31	59	145.45	44	148.36	149.00	15	246	6.09%
2022/03/30	46	140.76	67	142.37	144.50	-21	226	-9.25%
2022/03/29	5	134.10	0	0.00	133.00	5	211	2.36%
2022/03/28	0	0.00	5	133.40	133.00	-5	221	-2.26%
2022/03/25	0	0.00	2	136.00	133.00	-2	227	-0.88%
2022/03/24	1	135.50	3	136.00	136.00	-2	231	-0.87%
2022/03/23	12	135.67	1	136.00	136.00	11	231	4.75%
2022/03/22	0	0.00	2	134.00	134.00	-2	232	-0.86%
2022/03/21	1	133.00	3	133.00	133.00	-2	234	-0.85%
2022/03/18	17	131.24	6	131.42	132.00	11	238	4.61%
2022/03/17	34	129.38	0	0.00	130.50	34	239	14.18%
2022/03/16	7	123.93	22	124.98	123.50	-15	238	-6.28%
2022/03/15	17	123.35	40	125.43	123.50	-23	239	-9.60%
2022/03/14	0	0.00	16	129.81	128.50	-16	242	-6.61%
2022/03/11	0	0.00	4	129.25	129.00	-4	243	-1.64%
2022/03/10	57	131.99	5	134.00	132.50	52	247	21.04%
2022/03/09	27	127.30	15	127.73	128.00	12	245	4.88%
2022/03/08	17	128.12	19	128.26	126.50	-2	247	-0.81%
2022/03/07	8	131.50	28	133.34	131.50	-20	247	-8.09%
2022/03/04	5	138.80	29	138.83	138.50	-24	269	-8.92%
2022/03/03	3	142.50	9	142.06	140.50	-6	288	-2.08%
2022/03/02	4	142.38	4	141.38	143.00	0	305	0.00%
2022/03/01	36	141.78	26	141.58	143.00	10	310	3.22%
2022/02/25	4	139.00	13	142.73	139.00	-9	318	-2.82%
2022/02/24	13	143.23	26	144.21	141.50	-13	353	-3.68%
2022/02/23	0	0.00	6	147.67	149.00	-6	418	-1.43%
2022/02/22	2	147.00	17	149.21	147.00	-15	454	-3.30%
2022/02/21	0	0.00	4	152.13	152.00	-4	460	-0.87%
2022/02/18	38	152.67	8	153.13	153.50	30	463	6.48%
2022/02/17	9	151.00	0	0.00	150.50	9	460	1.95%
2022/02/16	11	150.64	0	0.00	151.00	11	464	2.37%
2022/02/15	0	0.00	8	148.56	148.50	-8	464	-1.72%
2022/02/14	2	147.00	2	148.50	147.00	0	466	0.00%
2022/02/11	2	151.00	21	151.76	151.00	-19	469	-4.05%
2022/02/10	6	152.67	5	151.50	152.00	1	470	0.21%
2022/02/09	4	150.50	7	149.43	150.50	-3	471	-0.64%
2022/02/08	13	146.62	3	146.17	147.50	10	470	2.12%
2022/02/07	1	145.00	17	144.91	145.00	-16	473	-3.38%
2022/01/26	7	145.00	7	145.21	143.50	0	478	0.00%
2022/01/25	1	145.00	19	145.50	145.00	-18	489	-3.67%
2022/01/24	4	144.50	16	144.97	147.00	-12	496	-2.42%
2022/01/21	44	150.85	9	150.00	147.00	35	496	7.05%
2022/01/20	11	150.64	0	0.00	152.00	11	495	2.22%
2022/01/19	10	150.35	14	150.25	150.50	-4	497	-0.80%
2022/01/18	14	150.43	0	0.00	151.50	14	510	2.74%
2022/01/17	10	147.00	3	146.00	149.00	7	510	1.37%
2022/01/14	6	146.83	30	146.48	147.00	-24	512	-4.68%
2022/01/13	11	149.05	0	0.00	149.00	11	524	2.10%
2022/01/12	5	148.80	5	148.90	148.50	0	526	0.00%
2022/01/11	4	148.00	22	149.05	148.00	-18	531	-3.39%
2022/01/10	8	150.25	0	0.00	151.00	8	530	1.51%
2022/01/07	8	149.50	38	150.20	149.50	-30	530	-5.66%
2022/01/06	24	152.50	17	153.38	152.50	7	525	1.33%
2022/01/05	6.1	155.06	54	156.99	155.00	-47.9	523	-9.15%
2022/01/04	22	159.68	5	158.00	158.00	17	520	3.27%
2022/01/03	9	157.67	11	157.55	157.00	-2	513	-0.39%
2021/12/30	15	156.47	2	157.50	157.50	13	518	2.50%
2021/12/29	18	155.58	4	155.50	156.00	14	518	2.70%
2021/12/28	1	154.50	11	155.27	154.50	-10	519	-1.93%
2021/12/27	11	154.41	1	154.50	154.50	10	521	1.92%
2021/12/24	1	153.50	21	155.24	153.50	-20	525	-3.81%
2021/12/23	17	155.38	3	155.00	155.00	14	528	2.65%
2021/12/22	8	154.50	36	154.97	154.50	-28	529	-5.29%
2021/12/21	8	154.81	16	155.66	157.50	-8	521	-1.53%
2021/12/20	38	155.63	27	154.02	154.00	11	516	2.13%
2021/12/17	4	152.63	6	153.17	152.00	-2	513	-0.39%
2021/12/16	10	152.55	1	152.00	152.50	9	513	1.75%
2021/12/15	35	151.80	5	151.50	151.00	30	513	5.84%
2021/12/14	4	151.25	46	152.63	150.50	-42	512	-8.20%
2021/12/13	10	155.45	1	155.50	155.00	9	510	1.76%
2021/12/10	17	152.56	5	153.40	153.50	12	510	2.35%
2021/12/09	5	154.10	20	155.03	153.50	-15	509	-2.95%
2021/12/08	19	154.24	33	155.48	154.50	-14	507	-2.76%
2021/12/07	5	152.30	2	151.25	151.00	3	500	0.60%
2021/12/06	0	0.00	29	151.76	151.50	-29	502	-5.78%
2021/12/03	17	152.00	5	152.50	153.50	12	504	2.38%
2021/12/02	1	150.00	9	150.89	150.00	-8	503	-1.59%
2021/12/01	2	152.00	13	151.15	151.50	-11	501	-2.20%
2021/11/30	19	149.37	6	150.00	150.00	13	500	2.60%
2021/11/29	39	151.65	23	151.65	148.00	16	480	3.33%
2021/11/26	44	156.85	33	156.18	153.50	11	463	2.38%
2021/11/25	6	162.17	8	162.31	160.50	-2	451	-0.44%
2021/11/24	49	161.19	39	161.45	163.00	10	448	2.23%
2021/11/23	93	160.89	132	162.70	160.00	-39	443	-8.78%	大賣/
2021/11/22	107	175.37	40	178.38	169.00	67	419	15.98%	大買/
2021/11/19	52	181.06	76	181.74	187.50	-24	374	-6.41%
2021/11/18	28	171.18	45	171.46	171.50	-17	343	-4.95%
2021/11/17	21	169.05	9	168.17	169.00	12	344	3.49%
2021/11/16	5	167.60	14	166.93	167.50	-9	348	-2.58%
2021/11/15	16	168.38	5	167.90	167.50	11	355	3.10%
2021/11/12	5	164.30	2	165.50	166.00	3	363	0.83%
2021/11/11	4	163.75	8	163.56	162.50	-4	369	-1.08%
2021/11/10	7	164.64	35.3	163.93	165.00	-28.3	376	-7.51%
2021/11/09	25	167.76	1	168.00	168.00	24	382	6.27%
2021/11/08	0	0.00	11	164.64	165.00	-11	388	-2.83%
2021/11/05	3	167.33	18	168.31	168.00	-15	393	-3.81%
2021/11/04	39	169.68	13	169.73	169.00	26	396	6.55%
2021/11/03	48	167.44	8.3	166.46	168.00	39.7	399	9.93%
2021/11/02	63	167.68	129	167.82	165.50	-66	397	-16.62%	大賣/
2021/11/01	30	172.85	39	174.67	176.50	-9	393	-2.29%
2021/10/29	16	169.88	4	168.75	170.00	12	391	3.07%
2021/10/28	35	171.44	23	170.35	169.00	12	394	3.04%
2021/10/27	15	169.07	10	169.45	169.00	5	399	1.25%
2021/10/26	66	173.64	98	175.47	170.00	-32	407	-7.84%
2021/10/25	21	166.45	14	165.96	168.50	7	404	1.73%
2021/10/22	23	164.59	4	165.13	164.50	19	424	4.48%
2021/10/21	44	169.74	42.1	168.68	166.00	2	437	0.45%
2021/10/20	7	164.64	21	166.05	164.50	-14	441	-3.17%
2021/10/19	29	162.64	11	166.77	165.00	18	475	3.78%
2021/10/18	5	158.10	44	160.10	158.50	-39	491	-7.93%
2021/10/15	16	162.78	6	162.00	163.00	10	506	1.98%
2021/10/14	28	157.32	8	157.00	158.50	20	528	3.78%
2021/10/13	5	157.20	28	157.52	156.50	-23	555	-4.14%
2021/10/12	21	163.45	11	162.41	161.00	10	565	1.77%
2021/10/08	1	162.00	13	165.00	164.00	-12	590	-2.03%
2021/10/07	31	161.05	22	164.52	163.00	9	614	1.47%
2021/10/06	18	154.81	24	156.67	153.50	-6	654	-0.92%
2021/10/05	10	156.80	33	158.30	159.50	-23	710	-3.24%
2021/10/04	37	157.34	20	158.88	157.50	17	742	2.29%
2021/10/01	14	162.36	27	161.43	160.50	-13	767	-1.69%
2021/09/30	16	166.41	7	166.93	166.00	9	811	1.11%
2021/09/29	7	167.50	13	167.42	168.00	-6	824	-0.73%
2021/09/28	13	168.38	31	169.00	173.00	-18	886	-2.03%
2021/09/27	3	174.33	8	173.44	172.50	-5	917	-0.55%
2021/09/24	11	176.55	1	175.00	175.00	10	938	1.07%
2021/09/23	13	174.77	3	174.17	174.00	10	981	1.02%
2021/09/22	5	171.40	7	171.50	171.50	-2	996	-0.20%
2021/09/17	3	175.33	3	175.50	176.50	0	1,012	0.00%
2021/09/16	1	173.00	7	174.00	173.00	-6	1,058	-0.57%
2021/09/15	9	174.50	12	175.04	174.50	-3	1,064	-0.28%
2021/09/14	4	179.50	11	179.86	179.50	-7	1,079	-0.65%
2021/09/13	0	0.00	2	181.00	180.00	-2	1,121	-0.18%
2021/09/10	3	179.17	2	181.00	181.00	1	1,133	0.09%
2021/09/09	3	178.67	4	180.75	181.00	-1	1,156	-0.09%
2021/09/08	34	179.75	15	180.43	176.50	19	1,190	1.60%
2021/09/07	45	183.00	45	180.47	185.00	0	1,193	0.00%
2021/09/06	1	184.00	18	189.42	184.00	-17	1,200	-1.42%
2021/09/03	27	190.09	3	190.50	190.50	24	1,207	1.99%
2021/09/02	11	189.23	34	191.54	186.00	-23	1,207	-1.91%
2021/09/01	17	192.97	5	193.20	192.00	12	1,206	0.99%
2021/08/31	19	197.26	13	193.42	194.00	6	1,204	0.50%
2021/08/30	0	0.00	2	199.50	199.50	-2	1,202	-0.17%
2021/08/27	4	200.00	12	199.21	198.50	-8	1,202	-0.67%
2021/08/26	28	208.86	25	206.02	202.50	3	1,198	0.25%
2021/08/25	13	214.81	41	213.06	212.50	-28	1,191	-2.35%
2021/08/24	3	199.17	8	200.06	200.50	-5	1,167	-0.43%
2021/08/23	4	198.38	21	195.24	200.00	-17	1,169	-1.45%
2021/08/20	13	189.92	28	191.70	189.00	-15	1,167	-1.28%
2021/08/19	12	190.67	14	194.14	189.00	-2	1,167	-0.17%
2021/08/18	45	199.41	16	197.75	202.00	29	1,161	2.50%
2021/08/17	20	195.20	6	195.17	193.00	14	1,154	1.21%
2021/08/16	47	203.90	6	204.08	203.50	41	1,151	3.56%
2021/08/13	12	209.17	22	208.34	207.50	-10	1,146	-0.87%
2021/08/12	11	217.27	17	217.38	219.00	-6	1,141	-0.53%
2021/08/11	22	211.93	19	215.05	212.00	3	1,139	0.26%
2021/08/10	26	217.50	3	219.50	219.50	23	1,140	2.02%
2021/08/09	25	220.42	9	216.72	217.00	16	1,151	1.39%
2021/08/06	44	221.83	12	222.63	222.00	32	1,156	2.77%
2021/08/05	77	225.02	6	226.00	226.00	71	1,164	6.10%
2021/08/04	5	226.20	13	225.96	223.00	-8	1,177	-0.68%
2021/08/03	1	227.00	23	227.96	227.50	-22	1,184	-1.86%
2021/08/02	24	222.44	11	227.64	228.00	13	1,188	1.09%
2021/07/30	4	223.00	29	227.33	220.00	-25	1,187	-2.11%
2021/07/29	11	228.73	0	0.00	233.00	11	1,182	0.93%
2021/07/28	75	223.49	30	220.93	223.00	45	1,178	3.82%
2021/07/27	27	227.74	33	232.32	227.50	-6	1,174	-0.51%
2021/07/26	35	235.76	31	237.68	238.00	4	1,178	0.34%
2021/07/23	112	232.75	51	233.98	232.00	61	1,164	5.24%	大買/
2021/07/22	18	243.22	31	243.52	239.50	-13	1,130	-1.15%
2021/07/21	47	241.30	50	242.83	242.00	-3	1,113	-0.27%
2021/07/20	46	242.30	38	242.84	239.00	8	1,100	0.73%
2021/07/19	73	242.71	104	243.14	243.50	-31	1,092	-2.84%	大賣/
2021/07/16	15	235.97	32	237.06	237.00	-17	1,076	-1.58%
2021/07/15	42	232.95	45	234.17	240.00	-3	1,070	-0.28%
2021/07/14	22	229.34	21	231.26	228.00	1	1,051	0.10%
2021/07/13	231	236.28	132	243.99	235.00	99	1,039	9.52%	大買/大賣/
2021/07/12	208	231.30	204	232.34	246.00	4	996	0.40%	大買/大賣/
2021/07/09	106	221.51	126	222.35	224.00	-20	942	-2.12%	大買/大賣/
2021/07/08	72	221.89	55	219.19	217.00	17	923	1.84%
2021/07/07	129	214.92	115	217.46	218.50	14	909	1.54%	大買/大賣/
2021/07/06	71	209.06	20	209.90	210.00	51	875	5.83%
2021/07/05	116	208.18	172	208.12	211.50	-56	872	-6.42%	大買/大賣/
2021/07/02	115	196.73	74	196.15	197.00	41	819	5.00%	大買/
2021/07/01	28	192.93	65	193.56	189.00	-37	813	-4.55%
2021/06/30	77	196.93	147	198.05	199.00	-70	799	-8.76%	大賣/
2021/06/29	107	189.65	46	190.07	188.50	61	762	8.00%	大買/
2021/06/28	102	191.23	186	191.91	189.50	-84	749	-11.20%	大買/大賣/
2021/06/25	155	189.03	122	191.17	189.00	33	737	4.47%	大買/大賣/
2021/06/24	3	184.00	1	183.50	182.00	2	701	0.29%
2021/06/23	8	183.69	78	185.13	184.00	-70	701	-9.97%
2021/06/22	89	186.77	105	182.46	184.50	-16	687	-2.33%	大賣/
2021/06/21	18	175.39	36	176.29	177.00	-18	651	-2.76%
2021/06/18	5	178.60	81	178.73	179.50	-76	661	-11.49%
2021/06/17	25	175.38	51	179.42	183.00	-26	648	-4.01%
2021/06/16	29	169.81	20	168.25	169.00	9	649	1.38%
2021/06/15	4	171.50	48	168.58	171.50	-44	649	-6.78%
2021/06/11	53	165.34	16	165.88	167.00	37	650	5.69%
2021/06/09	21	162.74	52	162.35	162.50	-31	662	-4.68%
2021/06/08	3	160.67	12	160.00	159.50	-9	663	-1.36%
2021/06/07	32.2	159.16	5	159.10	160.00	27.2	682	3.99%
2021/06/04	8	157.50	18	158.11	157.00	-10	689	-1.45%
2021/06/03	2	161.00	2	161.00	160.50	0	704	0.00%
2021/06/02	8	161.56	10	160.65	162.00	-2	722	-0.28%
2021/06/01	11	163.77	5	164.00	162.50	6	739	0.81%
2021/05/31	26	161.88	7	163.29	163.50	19	748	2.54%
2021/05/28	82	159.34	25	160.36	160.00	57	764	7.45%
2021/05/27	35	154.70	28	154.20	154.50	7	773	0.90%
2021/05/26	3	158.17	19	158.03	158.00	-16	782	-2.05%
2021/05/25	14	161.18	8	159.94	160.50	6	790	0.76%
2021/05/24	25	155.38	1	153.50	157.00	24	802	2.99%
2021/05/21	15	154.03	3	152.50	152.50	12	819	1.47%
2021/05/20	7	149.57	30	151.30	149.00	-23	856	-2.68%
2021/05/19	14	153.79	28	152.16	152.00	-14	867	-1.61%
2021/05/18	11	151.95	9	155.06	156.00	2	890	0.22%
2021/05/17	34	142.96	13	145.62	143.00	21	923	2.27%
2021/05/14	62	158.48	15	156.33	154.00	47	944	4.98%
2021/05/13	31	153.52	45	151.30	151.00	-14	955	-1.46%
2021/05/12	153	152.54	44	152.39	154.50	109	951	11.45%	大買/鉅額交易
2021/05/11	40	159.14	6	160.08	157.00	34	937	3.63%
2021/05/10	5	166.50	125	169.36	166.50	-120	939	-12.77%	大賣/鉅額交易
2021/05/07	19	175.21	35	173.23	175.00	-16	946	-1.69%
2021/05/06	15	167.87	26	168.50	168.00	-11	950	-1.16%
2021/05/05	47	168.09	10	168.15	164.50	37	957	3.87%
2021/05/04	124	164.33	34	166.06	165.00	90	970	9.27%	大買/
2021/05/03	35	172.33	116	175.10	170.00	-81	974	-8.31%	大賣/
2021/04/29	2	185.00	6	185.58	184.00	-4	996	-0.40%
2021/04/28	36	184.93	0	0.00	184.50	36	1,016	3.54%
2021/04/27	38	185.91	34	186.34	186.00	4	1,034	0.39%
2021/04/26	10	187.80	13	188.62	188.00	-3	1,050	-0.29%
2021/04/23	56	186.10	27	188.24	187.50	29	1,071	2.71%
2021/04/22	168	182.52	170	182.81	181.50	-2	1,104	-0.18%	大買/大賣/
2021/04/21	12	188.25	11	188.73	187.50	1	1,129	0.09%
2021/04/20	17	187.59	36	187.61	188.50	-19	1,189	-1.60%
2021/04/19	15	186.83	29	188.91	186.00	-14	1,226	-1.14%
2021/04/16	19	185.50	21	186.02	186.50	-2	1,265	-0.16%
2021/04/15	21	182.69	21	182.50	184.50	0	1,296	0.00%
2021/04/14	86	177.83	89	180.13	181.00	-3	1,316	-0.23%
2021/04/13	52.1	182.60	63	185.13	181.00	-11	1,351	-0.81%
2021/04/12	65.1	190.49	72	188.40	184.50	-7	1,381	-0.50%
2021/04/09	60	191.57	61	192.30	190.50	-1	1,398	-0.07%
2021/04/08	61	196.68	69	197.96	196.00	-8	1,398	-0.57%
2021/04/07	48	196.42	48	197.30	198.00	0	1,405	0.00%
2021/04/06	31	193.02	13	193.23	193.00	18	1,423	1.26%
2021/04/01	18.1	190.61	23	191.54	189.50	-4.9	1,428	-0.35%
2021/03/31	6	192.08	20	193.53	192.00	-14	1,439	-0.97%
2021/03/30	27	193.67	20	192.90	193.00	7	1,508	0.46%
2021/03/29	24	193.00	45	193.30	192.00	-21	1,521	-1.38%
2021/03/26	60	191.27	14	190.79	192.00	46	1,539	2.99%
2021/03/25	20	188.73	21	189.74	188.50	-1	1,551	-0.06%
2021/03/24	37.2	188.91	58	189.12	188.50	-20.9	1,554	-1.34%
2021/03/23	64	193.70	44	192.35	190.00	20	1,554	1.29%
2021/03/22	52.2	188.20	53	189.27	188.50	-0.9	1,542	-0.06%
2021/03/19	17	191.62	63	193.06	191.00	-46	1,553	-2.96%
2021/03/18	47.1	194.70	33	193.92	192.50	14.1	1,536	0.92%
2021/03/17	8.1	195.06	28	193.39	191.50	-19.9	1,572	-1.27%
2021/03/16	29	194.05	40	195.61	196.00	-11	1,635	-0.67%
2021/03/15	66	188.09	42	188.14	189.50	24	1,688	1.42%
2021/03/12	29	188.31	40	188.65	188.50	-11	1,693	-0.65%
2021/03/11	78	185.20	57	187.11	187.00	21	1,694	1.24%
2021/03/10	35	181.30	58	182.42	180.00	-23	1,683	-1.37%
2021/03/09	64	180.42	39	183.38	181.50	25	1,685	1.48%
2021/03/08	76	187.30	73	189.85	186.50	3	1,678	0.18%
2021/03/05	79	189.46	79	192.07	188.00	0	1,678	0.00%
2021/03/04	29	195.88	39	195.96	194.50	-10	1,695	-0.59%
2021/03/03	32	194.95	46	198.98	196.50	-14	1,705	-0.82%
2021/03/02	55	195.83	30	199.63	190.00	25	1,724	1.45%
2021/02/26	33	200.45	40	201.31	199.00	-7	1,728	-0.41%
2021/02/25	28	204.54	38	205.62	205.50	-10	1,736	-0.58%
2021/02/24	52	205.56	49	206.79	201.00	3	1,778	0.17%
2021/02/23	75	207.65	53	210.80	206.50	22	1,783	1.23%
2021/02/22	116	210.30	198	213.09	209.50	-82	1,803	-4.55%	大買/大賣/
2021/02/19	36	198.21	24	202.06	202.00	12	1,794	0.67%
2021/02/18	50	197.41	102	198.14	198.50	-52	1,824	-2.85%	大賣/
2021/02/17	93	198.02	93.1	196.00	201.50	-0.1	1,853	0.00%
2021/02/05	113	191.29	91	190.54	190.00	22	1,914	1.15%	大買/
2021/02/04	59	184.27	39	184.17	184.00	20	2,012	0.99%
2021/02/03	27	180.93	40	181.75	180.00	-13	2,058	-0.63%
2021/02/02	39	181.23	50	180.68	180.50	-11	2,107	-0.52%
2021/02/01	61	175.07	22	177.09	178.00	39	2,110	1.85%
2021/01/29	59	178.57	58	180.54	175.00	1	2,109	0.05%
2021/01/28	36	182.21	35	182.81	181.50	1	2,101	0.05%
2021/01/27	40	186.69	31	186.42	186.00	9	2,111	0.43%
2021/01/26	61	185.80	23	186.43	185.00	38	2,115	1.80%
2021/01/25	40	191.18	98	194.25	190.50	-58	2,100	-2.76%
2021/01/22	58	191.43	57.1	192.51	191.00	0.9	2,104	0.04%
2021/01/21	31	183.50	43	185.49	184.00	-12	2,071	-0.58%
2021/01/20	29	183.21	59	183.17	179.00	-30	2,048	-1.46%
2021/01/19	56	186.98	58	187.42	185.00	-2	2,029	-0.10%
2021/01/18	74	180.55	23	183.63	187.50	51	2,016	2.53%
2021/01/15	105	186.34	112	186.38	183.00	-7	1,997	-0.35%	大買/大賣/
2021/01/14	35	185.71	79	188.69	190.50	-44	1,960	-2.24%
2021/01/13	157	189.28	52	190.45	192.50	105	1,925	5.45%	大買/鉅額交易
2021/01/12	61	176.59	67	180.01	179.00	-6	1,864	-0.32%
2021/01/11	15	177.43	96	178.44	177.00	-81	1,829	-4.43%
2021/01/08	68	172.49	71	172.53	174.50	-3	1,789	-0.17%
2021/01/07	59	168.79	45	168.81	168.00	14	1,754	0.80%
2021/01/06	79	167.91	79	170.35	165.50	0	1,732	0.00%
2021/01/05	44	167.74	89	171.18	172.50	-45	1,685	-2.67%
2021/01/04	71.1	164.03	34	163.74	164.50	37.1	1,654	2.24%
2020/12/31	6.1	161.24	27	161.94	160.00	-21	1,629	-1.29%
2020/12/30	22	160.80	55	160.98	160.00	-33	1,617	-2.04%
2020/12/29	85	158.98	60	161.12	161.00	25	1,599	1.56%
2020/12/28	65	157.38	53	156.31	157.50	12	1,557	0.77%
2020/12/25	33	154.00	17	154.15	156.50	16	1,546	1.03%
2020/12/24	125.1	156.99	138	158.02	153.50	-12.9	1,532	-0.84%	大買/大賣/
2020/12/23	67	153.24	61	153.99	153.00	6	1,464	0.41%
2020/12/22	101	152.87	99	154.45	151.00	2	1,453	0.14%	大買/
2020/12/21	41	146.46	75	146.18	150.50	-34	1,432	-2.37%
2020/12/18	34	148.21	0	0.00	144.50	34	1,416	2.40%
2020/12/17	22	145.95	35	146.04	146.50	-13	1,414	-0.92%
2020/12/16	68	147.08	28	147.05	147.50	40	1,410	2.84%
2020/12/15	77	144.68	48	147.35	143.50	29	1,404	2.07%
2020/12/14	69	150.25	57	151.25	150.00	12	1,383	0.87%
2020/12/11	85	150.46	69	153.28	150.00	16	1,366	1.17%
2020/12/10	127	155.82	185	155.80	154.00	-58	1,324	-4.38%	大買/大賣/
2020/12/09	142	153.08	125	153.94	159.50	17	1,255	1.35%	大買/大賣/
2020/12/08	56	143.07	19	144.53	145.00	37	1,193	3.10%
2020/12/07	22	140.52	20	141.60	140.00	2	1,189	0.17%
2020/12/04	33	143.47	34	143.09	143.50	-1	1,188	-0.08%
2020/12/03	54	144.19	42	143.36	143.00	12	1,184	1.01%
2020/12/02	26	143.17	12	143.08	142.50	14	1,180	1.19%
2020/12/01	58	144.22	38	144.45	144.50	20	1,183	1.69%
2020/11/30	64	144.30	188	144.06	146.00	-124	1,186	-10.45%	大賣/鉅額交易
2020/11/27	61	142.58	229	143.33	142.50	-168	1,173	-14.31%	大賣/鉅額交易
2020/11/26	94	140.61	89	144.60	145.00	5	1,168	0.43%
2020/11/25	51	138.43	59	140.19	136.00	-8	1,137	-0.70%
2020/11/24	102	139.75	52	139.93	140.50	50	1,127	4.43%	大買/
2020/11/23	106	140.82	200	141.08	137.50	-94	1,120	-8.39%	大買/大賣/
2020/11/20	89	139.34	44	141.22	141.50	45	1,088	4.14%
2020/11/19	50	139.96	80	139.88	139.50	-30	1,082	-2.77%
2020/11/18	163	135.82	40	137.40	137.00	123	1,061	11.59%	大買/鉅額交易
2020/11/17	155	138.93	108	140.58	137.50	47	1,072	4.38%	大買/大賣/
2020/11/16	296	139.28	241.1	139.76	140.50	54.9	1,097	5.00%	大買/大賣/
2020/11/13	342	136.36	287.1	137.13	138.00	54.9	1,084	5.07%	大買/大賣/
2020/11/12	485	133.61	463.2	133.48	134.50	21.8	1,102	1.98%	大買/大賣/
2020/11/11	280.4	127.50	129	126.15	130.00	151.4	1,038	14.58%	大買/大賣/鉅額交易
2020/11/10	147	121.95	134	123.57	118.50	13	986	1.32%	大買/大賣/
2020/11/09	57	116.96	45	116.72	117.00	12	946	1.27%
2020/11/06	38	114.11	22	114.66	115.50	16	957	1.67%
2020/11/05	30	113.77	24	114.52	113.50	6	973	0.62%
2020/11/04	56	115.43	38	115.43	116.00	18	968	1.86%
2020/11/03	23	111.04	13	113.42	114.00	10	950	1.05%
2020/11/02	20	108.08	18	107.25	107.50	2	937	0.21%
2020/10/30	92	113.40	70	114.82	108.50	22	935	2.35%
2020/10/29	19	110.50	15	109.27	112.00	4	912	0.44%
2020/10/28	14	108.71	12	110.00	108.50	2	908	0.22%
2020/10/27	5	109.20	3	109.00	109.00	2	909	0.22%
2020/10/26	28	110.57	13	109.69	109.00	15	911	1.64%
2020/10/23	3	113.33	0	0.00	113.00	3	907	0.33%
2020/10/22	12	110.75	48	113.84	114.50	-36	914	-3.93%
2020/10/21	1	109.00	1	110.00	109.50	0	909	0.00%
2020/10/20	18	110.03	18	111.53	109.50	0	917	0.00%
2020/10/19	5	110.30	5	109.60	111.00	0	922	0.00%
2020/10/16	5	108.80	6	106.92	108.00	-1	920	-0.11%
2020/10/15	8	105.31	9	104.94	105.50	-1	932	-0.11%
2020/10/14	2	105.00	2	105.00	105.00	0	964	0.00%
2020/10/13	13	104.50	20	105.33	105.00	-7	989	-0.71%
2020/10/12	21	105.50	20	105.50	105.50	1	992	0.10%
2020/10/08	19	103.39	30	102.80	104.50	-11	985	-1.12%
2020/10/07	9	101.89	5	102.20	102.50	4	991	0.40%
2020/10/06	4	103.00	7	102.00	102.00	-3	1,013	-0.30%
2020/10/05	9	99.67	7	100.39	101.50	2	1,030	0.19%
2020/09/30	15	98.53	24	97.89	99.10	-9	1,080	-0.83%
2020/09/29	29	100.13	22	100.26	97.60	7	1,113	0.63%
2020/09/28	25	98.57	25	99.35	99.50	0	1,127	0.00%
2020/09/25	23	96.82	32	97.92	97.90	-9	1,145	-0.79%
2020/09/24	13	98.65	34	99.15	98.00	-21	1,141	-1.84%
2020/09/23	9	100.78	63	100.35	101.00	-54	1,135	-4.76%
2020/09/22	14	100.39	58	100.25	100.00	-44	1,133	-3.88%
2020/09/21	2	102.75	43	102.63	102.00	-41	1,132	-3.62%
2020/09/18	8	104.00	49	103.68	103.50	-41	1,131	-3.62%
2020/09/17	12	104.54	22	104.84	104.50	-10	1,131	-0.88%
2020/09/16	12	104.42	22	104.75	104.00	-10	1,133	-0.88%
2020/09/15	14	104.86	12	104.17	105.00	2	1,132	0.18%
2020/09/14	25	104.40	34	104.74	105.00	-9	1,131	-0.80%
2020/09/11	18	102.89	7	103.64	102.00	11	1,130	0.97%
2020/09/10	20	106.53	21	106.57	104.00	-1	1,125	-0.09%
2020/09/09	18	107.39	4	107.75	107.00	14	1,137	1.23%
2020/09/08	30	110.95	38	111.00	110.00	-8	1,131	-0.71%
2020/09/07	16	111.50	11	113.95	110.00	5	1,133	0.44%
2020/09/04	28	114.64	10	114.00	114.50	18	1,132	1.59%
2020/09/03	14	116.36	30	116.02	118.00	-16	1,126	-1.42%
2020/09/02	29	114.45	26	115.04	115.00	3	1,121	0.27%
2020/09/01	52	110.88	31	110.34	112.00	21	1,100	1.91%
2020/08/31	31	110.53	30	111.87	109.00	1	1,089	0.09%
2020/08/28	32	112.95	23	113.20	113.00	9	1,093	0.82%
2020/08/27	54	114.84	47	114.13	113.00	7	1,104	0.63%
2020/08/26	29	116.84	26	117.38	117.50	3	1,097	0.27%
2020/08/25	40	118.39	37	118.84	117.50	3	1,098	0.27%
2020/08/24	109	116.32	135	116.47	119.00	-26	1,089	-2.39%	大買/大賣/
2020/08/21	104	117.42	103	117.35	118.00	1	1,080	0.09%	大買/大賣/
2020/08/20	204	115.22	169	117.09	113.50	35	1,048	3.34%	大買/大賣/
2020/08/19	93	120.10	66	120.41	120.50	27	982	2.75%
2020/08/18	146	119.75	146	120.48	120.50	0	944	0.00%	大買/大賣/
2020/08/17	54	112.05	21	112.29	114.50	33	828	3.98%
2020/08/14	11	102.77	14	104.04	104.50	-3	765	-0.39%
2020/08/13	26	103.02	31	103.15	102.00	-5	753	-0.66%
2020/08/12	31	100.80	28	100.86	103.00	3	739	0.41%
2020/08/11	24	99.72	51	99.38	99.00	-27	721	-3.74%
2020/08/10	0	0.00	15	96.49	95.60	-15	699	-2.14%
2020/08/07	12	95.68	39	95.99	95.70	-27	715	-3.77%
2020/08/06	14	95.84	25	96.17	95.40	-11	726	-1.51%
2020/08/05	12	96.50	12	96.72	96.40	0	742	0.00%
2020/08/04	12	96.09	21	96.25	95.80	-9	755	-1.19%
2020/08/03	20	96.97	28	97.30	96.20	-8	759	-1.05%
2020/07/31	9	97.11	19	97.03	97.20	-10	757	-1.32%
2020/07/30	3	96.20	4	97.40	97.40	-1	757	-0.13%
2020/07/29	22	95.45	14	95.70	95.20	8	757	1.06%
2020/07/28	29	97.26	36	97.46	94.70	-7	758	-0.92%
2020/07/27	15	99.83	13.2	99.31	98.00	1.8	759	0.24%
2020/07/24	28	99.49	31	99.88	98.00	-3	771	-0.39%
2020/07/23	18	100.72	16	100.72	100.50	2	790	0.25%
2020/07/22	9	100.94	4	100.00	100.00	5	790	0.63%
2020/07/21	51	102.17	34	102.29	100.50	17	783	2.17%
2020/07/20	30	102.47	23	102.93	104.00	7	759	0.92%
2020/07/17	8	100.38	8	102.69	103.00	0	726	0.00%
2020/07/16	16	99.48	14	99.47	98.70	2	704	0.28%
2020/07/15	21	99.09	11	99.52	98.00	10	698	1.43%
2020/07/14	26	99.94	13	100.16	99.00	13	699	1.86%
2020/07/13	61	98.22	21	97.47	101.00	40	690	5.79%
2020/07/10	16	98.72	8	98.25	98.00	8	680	1.18%
2020/07/09	10	101.05	8	101.88	101.50	2	663	0.30%
2020/07/08	3	96.50	6	95.50	98.00	-3	612	-0.49%
2020/07/07	4	93.18	4	93.70	93.00	0	582	0.00%
2020/07/06	5	92.22	0	0.00	95.50	5	576	0.87%
2020/07/03	0	0.00	1	90.80	89.80	-1	568	-0.18%
2020/07/02	0	0.00	2	89.95	90.10	-2	577	-0.35%
2020/06/30	0	0.00	3	88.50	88.10	-3	577	-0.52%
2020/06/29	0	0.00	1	88.80	88.40	-1	578	-0.17%
2020/06/24	3	90.00	0	0.00	89.80	3	581	0.52%
2020/06/23	8	89.24	5	89.18	89.30	3	590	0.51%
2020/06/22	0	0.00	1	89.90	89.40	-1	600	-0.17%
2020/06/19	0	0.00	3	90.30	90.30	-3	619	-0.48%
2020/06/18	4	89.93	2	89.80	90.20	2	626	0.32%
2020/06/17	3	89.60	1	89.60	89.50	2	626	0.32%
2020/06/16	3	91.23	0	0.00	90.20	3	632	0.47%
2020/06/15	5	86.50	2	87.60	86.60	3	630	0.48%
2020/06/12	4	87.45	2	88.40	88.60	2	630	0.32%
2020/06/11	7	90.54	5	89.92	89.20	2	630	0.32%
2020/06/10	3	92.70	0	0.00	92.40	3	630	0.48%
2020/06/09	15	92.13	0	0.00	92.60	15	641	2.34%
2020/06/08	5	90.94	0	0.00	90.60	5	634	0.79%
2020/06/05	2	91.85	10	91.62	90.90	-8	632	-1.26%
2020/06/04	17	92.10	3	91.50	91.80	14	635	2.20%
2020/06/03	8	90.59	2	90.00	91.00	6	629	0.95%
2020/06/02	2	89.75	0	0.00	89.10	2	613	0.33%
2020/06/01	6	89.32	6	89.80	89.90	0	619	0.00%
2020/05/29	0	0.00	8	87.75	87.30	-8	600	-1.33%
2020/05/28	0	0.00	10	87.60	87.00	-10	598	-1.67%
2020/05/27	2	86.55	1	87.00	88.00	1	593	0.17%
2020/05/25	0	0.00	3	85.57	86.40	-3	589	-0.51%
2020/05/22	6	87.18	0	0.00	85.60	6	585	1.03%
2020/05/19	12	86.33	0	0.00	86.20	12	576	2.08%
2020/05/18	3	86.43	1	86.20	85.20	2	575	0.35%
2020/05/15	3	87.03	10	86.70	86.90	-7	575	-1.22%
2020/05/14	15	88.57	0	0.00	87.00	15	570	2.63%
2020/05/13	4	88.18	4	88.30	88.00	0	556	0.00%
2020/05/12	0	0.00	3	88.80	88.80	-3	552	-0.54%
2020/05/11	1	86.10	20	84.70	85.70	-19	545	-3.48%
2020/05/08	0	0.00	30	83.53	84.00	-30	536	-5.60%
2020/05/07	13	83.03	1	83.40	83.40	12	538	2.23%
2020/05/06	12	82.94	7	83.01	82.60	5	548	0.91%
2020/05/05	30	84.77	0	0.00	82.90	30	555	5.40%
2020/05/04	0	0.00	2	82.55	82.80	-2	559	-0.36%
2020/04/30	7	83.27	2	83.20	84.30	5	568	0.88%
2020/04/29	2	82.95	0	0.00	83.00	2	566	0.35%
2020/04/28	3	82.23	0	0.00	82.50	3	558	0.54%
2020/04/27	0	0.00	8	78.20	80.20	-8	547	-1.46%
2020/04/24	0	0.00	6	76.52	77.30	-6	545	-1.10%
2020/04/22	2	75.00	0	0.00	76.20	2	572	0.35%
2020/04/21	0	0.00	1	75.80	75.40	-1	578	-0.17%
2020/04/20	0	0.00	20	78.00	77.80	-20	588	-3.40%
2020/04/17	3	79.10	0	0.00	77.60	3	597	0.50%
2020/04/16	0	0.00	30	78.10	77.90	-30	594	-5.05%
2020/04/15	60	79.00	0	0.00	78.50	60	596	10.06%
2020/04/14	0	0.00	1	78.00	78.00	-1	588	-0.17%
2020/04/13	1	76.90	0	0.00	77.00	1	605	0.17%
2020/04/09	1	77.70	0	0.00	78.40	1	635	0.16%
2020/04/08	4	77.40	2	78.90	77.50	2	631	0.32%
2020/04/06	2	73.30	0	0.00	74.00	2	622	0.32%
2020/04/01	0	0.00	7	73.36	74.00	-7	631	-1.11%
2020/03/31	0	0.00	16	74.49	73.40	-16	652	-2.45%
2020/03/27	6	74.53	4	73.63	73.10	2	717	0.28%
2020/03/26	11	72.25	1	73.80	73.00	10	712	1.40%
2020/03/25	27	71.35	1	72.50	71.70	26	719	3.61%
2020/03/24	14	68.38	0	0.00	68.00	14	705	1.98%
2020/03/23	0	0.00	1	62.90	62.60	-1	702	-0.14%
2020/03/20	0	0.00	5	62.90	64.80	-5	704	-0.71%
2020/03/19	1	63.90	0	0.00	59.30	1	700	0.14%
2020/03/18	25	67.10	3	67.87	65.80	22	691	3.18%
2020/03/17	2	68.00	0	0.00	67.30	2	693	0.29%
2020/03/16	8	72.41	2	72.85	70.00	6	698	0.86%
2020/03/09	0	0.00	1	85.30	82.70	-1	718	-0.14%
2020/03/06	0	0.00	3	86.87	86.90	-3	727	-0.41%
2020/03/05	0	0.00	4	86.70	88.40	-4	732	-0.55%
2020/03/03	0	0.00	4	85.83	86.00	-4	750	-0.53%
2020/03/02	2	84.70	1	82.40	84.70	1	767	0.13%
2020/02/27	2	84.50	3	85.60	83.70	-1	779	-0.13%
2020/02/26	0	0.00	2	85.75	85.50	-2	789	-0.25%
2020/02/25	0	0.00	1	87.00	86.80	-1	800	-0.12%
2020/02/24	0	0.00	7	87.01	87.00	-7	828	-0.84%
2020/02/21	0	0.00	1	87.80	88.30	-1	867	-0.12%
2020/02/20	0	0.00	4.9	88.57	88.50	-4.9	876	-0.56%
2020/02/19	4	88.73	0	0.00	88.50	4	883	0.45%
2020/02/18	2	89.55	0	0.00	88.30	2	909	0.22%
2020/02/17	0	0.00	3	89.00	88.80	-3	914	-0.33%
2020/02/13	0	0.00	1	89.60	89.30	-1	959	-0.10%
2020/02/11	0	0.00	1	86.90	86.60	-1	942	-0.11%
2020/02/07	2	88.10	5	88.40	87.60	-3	930	-0.32%
2020/02/06	5	89.84	2	90.00	89.90	3	919	0.33%
2020/02/05	2	89.40	0	0.00	89.30	2	911	0.22%
2020/02/04	4	89.10	2	88.50	89.50	2	903	0.22%
2020/02/03	4	84.68	0	0.00	86.80	4	891	0.45%
2020/01/31	0	0.00	3	88.33	88.00	-3	879	-0.34%
2020/01/30	0	0.00	3	88.00	87.10	-3	873	-0.34%
2020/01/17	2	97.90	21	99.30	97.10	-19	856	-2.22%
2020/01/16	5	98.80	1	98.20	98.80	4	879	0.45%
2020/01/15	3	97.67	0	0.00	96.90	3	865	0.35%
2020/01/14	0	0.00	2	97.80	97.50	-2	858	-0.23%
2020/01/13	3	94.70	6	97.30	97.30	-3	846	-0.35%
2020/01/08	0	0.00	21	93.80	93.30	-21	836	-2.51%
2020/01/07	15	94.84	0	0.00	94.70	15	832	1.80%
2020/01/06	1	95.50	2	96.50	95.20	-1	813	-0.12%
2020/01/03	2	99.90	6	97.83	97.10	-4	806	-0.50%
2019/12/31	3	98.43	3	97.70	97.30	0	773	0.00%
2019/12/30	8	98.25	0	0.00	98.20	8	766	1.04%
2019/12/27	5	96.98	0	0.00	97.60	5	757	0.66%
2019/12/26	12	99.03	1	98.00	96.20	11	747	1.47%
2019/12/25	16	98.56	10	98.60	98.90	6	730	0.82%
2019/12/24	7	95.14	6	95.50	95.80	1	690	0.14%
2019/12/23	1	93.30	0	0.00	93.00	1	663	0.15%
2019/12/20	2	93.65	2	94.20	93.40	0	656	0.00%
2019/12/18	1	91.80	197	91.69	91.50	-196	636	-30.80%	大賣/鉅額交易
2019/12/17	0	0.00	1	92.10	92.10	-1	632	-0.16%
2019/12/16	11	91.77	0	0.00	92.00	11	629	1.75%
2019/12/13	2	93.15	0	0.00	91.60	2	623	0.32%
2019/12/12	1	93.50	0	0.00	93.20	1	621	0.16%
2019/12/11	1	94.50	1	93.50	94.10	0	615	0.00%
2019/12/10	8	93.21	0	0.00	92.80	8	604	1.32%
2019/12/09	7	93.17	2	93.85	93.30	5	599	0.83%
2019/12/06	8	91.65	2	91.75	91.70	6	591	1.01%
2019/12/05	3	91.90	4	92.25	91.20	-1	586	-0.17%
2019/12/04	14	93.11	8	92.50	92.20	6	577	1.04%
2019/12/03	14	93.33	0	0.00	92.70	14	541	2.59%
2019/11/29	2	92.65	10	93.08	92.00	-8	523	-1.53%
2019/11/28	210	93.76	9	93.41	92.90	201	521	38.58%	大買/鉅額交易
2019/11/27	15	92.23	8	92.36	92.60	7	510	1.37%
2019/11/26	10	90.77	28	91.39	91.60	-18	496	-3.63%
2019/11/25	9	90.92	5	90.22	89.90	4	481	0.83%
2019/11/22	11	90.01	10	89.82	90.00	1	468	0.21%
2019/11/21	12	88.78	9	88.64	89.70	3	458	0.65%
2019/11/20	10	88.69	12	89.15	88.30	-2	432	-0.46%
2019/11/19	3	86.37	3	86.23	86.30	0	392	0.00%
2019/11/15	35	86.79	5	86.48	85.90	30	372	8.05%
2019/11/14	2	84.75	0	0.00	84.60	2	346	0.58%
2019/11/13	13	84.58	37	84.96	85.00	-24	337	-7.11%
2019/11/12	0	0.00	3	80.17	80.10	-3	287	-1.04%
2019/11/11	1	79.70	9	80.13	79.70	-8	289	-2.76%
2019/11/08	0	0.00	1	81.80	81.60	-1	287	-0.35%
2019/11/07	0	0.00	6	81.73	81.40	-6	286	-2.09%
2019/11/06	0	0.00	2	82.20	82.50	-2	285	-0.70%
2019/11/05	0	0.00	1	82.30	81.90	-1	285	-0.35%
2019/11/04	0	0.00	1	82.30	82.30	-1	287	-0.35%
2019/11/01	0	0.00	1	81.70	82.00	-1	288	-0.35%
2019/10/31	0	0.00	7	83.19	82.00	-7	288	-2.43%
2019/10/30	0	0.00	3	82.57	83.00	-3	287	-1.04%
2019/10/29	1	82.40	6	82.78	82.30	-5	289	-1.73%
2019/10/28	0	0.00	7	83.74	83.30	-7	287	-2.44%
2019/10/25	0	0.00	6	83.93	83.90	-6	284	-2.11%
2019/10/24	4	84.05	32	84.72	84.50	-28	277	-10.08%
2019/10/23	0	0.00	13	81.84	82.50	-13	246	-5.27%
2019/10/22	0	0.00	2	80.95	80.80	-2	243	-0.82%
2019/10/18	72	78.67	2	80.70	78.60	70	240	29.13%
2019/10/17	0	0.00	2	82.00	82.00	-2	231	-0.86%
2019/10/16	17	82.35	1	82.20	81.60	16	232	6.89%
2019/10/15	36	82.12	0	0.00	82.40	36	231	15.56%
2019/10/14	9	81.42	0	0.00	81.30	9	228	3.93%
2019/10/09	1	80.90	3	80.87	80.10	-2	228	-0.87%
2019/10/08	1	82.50	5	81.88	81.60	-4	226	-1.77%
2019/10/07	0	0.00	1	82.10	82.00	-1	225	-0.44%
2019/10/04	0	0.00	3	83.03	82.30	-3	224	-1.34%
2019/10/03	2	82.25	1	82.90	82.90	1	221	0.45%
2019/10/02	2	83.35	0	0.00	83.00	2	220	0.91%
2019/10/01	10	83.26	2	83.35	83.20	8	219	3.64%
2019/09/27	1	81.80	0	0.00	81.50	1	213	0.47%
2019/09/26	3	83.27	8	83.38	82.80	-5	211	-2.37%
2019/09/25	1	82.80	0	0.00	82.30	1	208	0.48%
2019/09/24	2	83.20	0	0.00	82.60	2	209	0.96%
2019/09/18	23	82.97	0	0.00	82.80	23	195	11.76%
2019/09/17	3	83.40	1	83.40	83.00	2	193	1.03%
2019/09/16	1	82.40	0	0.00	82.40	1	186	0.54%
2019/09/12	9	81.92	0	0.00	82.40	9	186	4.83%
2019/09/11	1	81.90	0	0.00	81.50	1	186	0.54%
2019/09/09	4	81.80	0	0.00	81.60	4	187	2.14%
2019/09/06	2	82.05	0	0.00	81.50	2	187	1.07%
2019/09/04	1	81.30	0	0.00	82.80	1	182	0.55%
2019/09/02	0	0.00	1	81.40	82.10	-1	177	-0.56%
2019/08/30	4	80.70	1	82.00	81.30	3	168	1.78%
2019/08/27	121	78.00	120	78.00	77.40	1	149	0.67%	大買/大賣/
2019/08/26	40	80.30	40	80.30	80.20	0	151	0.00%
2019/08/23	41	81.30	41	81.30	81.00	0	147	0.00%
2019/08/22	40	80.80	41	80.81	81.00	-1	146	-0.68%
2019/08/21	13	80.75	0	0.00	80.60	13	149	8.72%
2019/08/20	2	80.55	0	0.00	80.60	2	148	1.34%
2019/08/16	2	79.70	0	0.00	79.70	2	148	1.35%
2019/08/15	1	79.80	0.2	79.50	78.90	0.8	151	0.54%
2019/08/13	2	79.60	0	0.00	79.90	2	150	1.33%
2019/08/12	0	0.00	2	77.10	77.70	-2	150	-1.33%
2019/08/07	0	0.00	2	76.70	76.10	-2	155	-1.29%
2019/08/05	3	77.77	0	0.00	77.30	3	160	1.87%
2019/08/02	0	0.00	2	78.15	78.10	-2	170	-1.17%
2019/08/01	1	79.00	0	0.00	79.40	1	173	0.57%
2019/07/31	2	79.10	0	0.00	79.20	2	174	1.15%
2019/07/30	2	80.40	0	0.00	80.20	2	171	1.16%
2019/07/29	1	81.00	0	0.00	80.70	1	174	0.57%
2019/07/25	0	0.00	2	81.30	81.50	-2	174	-1.15%
2019/07/23	0	0.00	2	81.10	80.90	-2	177	-1.13%
2019/07/18	1	80.80	0	0.00	80.20	1	182	0.55%
2019/07/17	12	80.93	12	80.79	80.70	0	182	0.00%
2019/07/09	8	81.25	3	80.97	80.80	5	203	2.46%
2019/07/08	1	81.70	0	0.00	81.30	1	207	0.48%
2019/07/05	1	81.70	0	0.00	81.60	1	210	0.48%
2019/07/04	1	81.90	0	0.00	81.50	1	212	0.47%
2019/07/03	1	80.90	0	0.00	81.00	1	212	0.47%
2019/07/02	3	81.20	0	0.00	81.20	3	215	1.39%
2019/07/01	0	0.00	3	80.43	80.90	-3	216	-1.39%
2019/06/27	13	79.85	1	79.70	79.90	12	226	5.30%
2019/06/26	1	79.30	0	0.00	79.50	1	230	0.43%
2019/06/24	3	79.97	0	0.00	80.00	3	247	1.21%
2019/06/21	3	80.63	1	80.30	80.10	2	248	0.80%
2019/06/20	7	80.19	0	0.00	80.00	7	249	2.81%
2019/06/19	6	80.07	0	0.00	79.50	6	250	2.39%
2019/06/18	2	79.40	0	0.00	79.20	2	249	0.80%
2019/06/17	11	79.45	0	0.00	79.20	11	253	4.34%
2019/06/14	0	0.00	1	79.30	79.90	-1	252	-0.40%
2019/06/13	3	79.30	1	79.70	79.10	2	259	0.77%
2019/06/12	1	79.50	0	0.00	79.70	1	280	0.36%
2019/06/11	1	80.00	0	0.00	79.80	1	296	0.34%
2019/06/10	4	79.90	0	0.00	80.00	4	299	1.33%
2019/06/05	3	78.10	4	78.43	78.00	-1	303	-0.33%
2019/06/04	1	79.20	0	0.00	78.80	1	304	0.33%
2019/06/03	3	80.43	2	79.25	79.40	1	313	0.32%
2019/05/31	8	81.30	8	80.98	80.90	0	311	0.00%
2019/05/29	1	81.10	0	0.00	80.70	1	314	0.32%
2019/05/28	0	0.00	27	82.61	82.70	-27	314	-8.58%
2019/05/27	2	79.80	3	80.77	80.10	-1	311	-0.32%
2019/05/23	4	80.00	5	80.00	80.00	-1	316	-0.32%
2019/05/22	0	0.00	2	82.15	81.50	-2	316	-0.63%
2019/05/21	4	79.70	9	80.22	81.60	-5	318	-1.57%
2019/05/20	1	80.30	4	80.85	79.50	-3	317	-0.95%
2019/05/15	2	82.80	5	82.62	82.50	-3	340	-0.88%
2019/05/14	6	80.00	14	81.65	83.00	-8	350	-2.28%
2019/05/13	4	82.23	7	82.09	81.30	-3	367	-0.82%
2019/05/10	13	80.54	9	80.48	82.00	4	367	1.09%
2019/05/09	0	0.00	3	79.87	77.60	-3	357	-0.84%
2019/05/06	1	81.40	0	0.00	81.30	1	357	0.28%
2019/05/03	0	0.00	3	83.30	83.50	-3	354	-0.85%
2019/05/02	0	0.00	3	83.20	83.20	-3	352	-0.85%
2019/04/30	0	0.00	1	81.50	83.20	-1	352	-0.28%
2019/04/29	1	81.10	7	81.46	81.20	-6	351	-1.71%
2019/04/26	1	82.60	12	82.58	83.10	-11	349	-3.15%
2019/04/25	0	0.00	5	83.70	83.70	-5	345	-1.45%
2019/04/24	1	83.80	0	0.00	83.70	1	346	0.29%
2019/04/23	0	0.00	1	84.30	84.10	-1	348	-0.29%
2019/04/18	1	84.90	0	0.00	84.30	1	346	0.29%
2019/04/17	18	85.99	0	0.00	85.80	18	350	5.13%
2019/04/16	0	0.00	1	86.30	85.80	-1	348	-0.29%
2019/04/15	0	0.00	3	85.97	86.40	-3	343	-0.87%
2019/04/12	2	83.60	2	84.30	83.40	0	335	0.00%
2019/04/11	1	85.50	0	0.00	85.20	1	332	0.30%
2019/04/10	1	85.90	1	85.60	86.20	0	329	0.00%
2019/04/03	4	84.60	0	0.00	84.90	4	323	1.23%
2019/04/02	1	84.40	0	0.00	84.20	1	323	0.31%
2019/04/01	1	85.60	1	84.40	84.50	0	317	0.00%
2019/03/29	5	84.90	3	85.00	84.50	2	312	0.64%
2019/03/28	10	85.84	0	0.00	84.90	10	312	3.20%
2019/03/26	1	86.00	0	0.00	84.60	1	301	0.33%
2019/03/25	4	85.30	0	0.00	85.00	4	302	1.32%
2019/03/22	4	87.58	4	88.00	86.30	0	318	0.00%
2019/03/21	10	87.55	0	0.00	87.10	10	328	3.04%
2019/03/20	9	87.60	0	0.00	87.40	9	339	2.65%
2019/03/19	1	87.80	0	0.00	87.40	1	345	0.29%
2019/03/18	6	88.20	7	88.33	88.30	-1	341	-0.29%
2019/03/15	8	88.39	23	88.37	88.00	-15	335	-4.47%
2019/03/14	8	86.93	20	89.16	89.20	-12	317	-3.78%
2019/03/13	3	86.67	2	86.75	86.00	1	309	0.32%
2019/03/12	0	0.00	8	86.19	86.80	-8	311	-2.57%
2019/03/08	1	84.80	0	0.00	85.80	1	327	0.31%
2019/03/07	2	86.50	39	85.79	84.60	-37	344	-10.75%
2019/03/06	4	85.95	2	85.65	85.60	2	350	0.57%
2019/03/05	1	85.10	1	84.90	84.90	0	358	0.00%
2019/03/04	20	84.30	0	0.00	85.10	20	365	5.48%
2019/02/27	3	83.50	5	83.50	83.10	-2	370	-0.54%
2019/02/26	2	84.70	0	0.00	84.30	2	376	0.53%
2019/02/25	11	85.10	0	0.00	84.90	11	393	2.80%
2019/02/22	4	85.15	0	0.00	84.60	4	416	0.96%
2019/02/21	2	85.75	0	0.00	85.60	2	422	0.47%
2019/02/20	24	85.58	2	85.40	85.70	22	431	5.09%
2019/02/19	18	85.41	2	85.10	85.20	16	438	3.65%
2019/02/18	3	86.73	13	85.88	85.60	-10	439	-2.27%
2019/02/15	6	85.58	0	0.00	85.50	6	438	1.37%
2019/02/14	2	85.35	1	84.70	84.70	1	431	0.23%
2019/02/13	2	85.10	1	85.50	85.20	1	426	0.23%
2019/02/12	1	83.40	4	83.03	84.50	-3	413	-0.73%
2019/02/11	7	80.19	0	0.00	80.30	7	392	1.78%
2019/01/30	0	0.00	1	79.40	78.50	-1	390	-0.26%
2019/01/29	1	79.20	0	0.00	79.00	1	391	0.26%
2019/01/28	3	79.03	0	0.00	80.00	3	391	0.77%
2019/01/25	1	78.50	0	0.00	78.50	1	390	0.26%
2019/01/24	0	0.00	1	78.10	77.90	-1	392	-0.25%
2019/01/22	0	0.00	1	77.80	77.60	-1	396	-0.25%
2019/01/21	1	78.60	0	0.00	77.80	1	397	0.25%
2019/01/17	1	77.50	0	0.00	77.30	1	408	0.24%
2019/01/16	1	78.10	0	0.00	77.30	1	410	0.24%
2019/01/15	0	0.00	4	77.50	77.80	-4	410	-0.97%
2019/01/14	0	0.00	1	76.80	76.70	-1	408	-0.24%
2019/01/11	0	0.00	1	77.10	77.20	-1	414	-0.24%
2019/01/10	0	0.00	2	78.50	77.20	-2	417	-0.48%
2019/01/09	3	78.10	1	76.40	78.50	2	417	0.48%
2019/01/08	0	0.00	1	75.70	75.60	-1	414	-0.24%
2019/01/07	0	0.00	2	74.85	75.90	-2	417	-0.48%
2019/01/04	4	72.55	0	0.00	73.50	4	421	0.95%
2019/01/03	1	76.00	7	75.00	74.00	-6	440	-1.36%
2019/01/02	0	0.00	1	75.40	75.20	-1	447	-0.22%
2018/12/25	1	76.60	0	0.00	76.70	1	472	0.21%
2018/12/22	1	78.00	0	0.00	77.70	1	471	0.21%
2018/12/21	4	76.50	0	0.00	78.40	4	475	0.84%
2018/12/20	1	76.10	2	77.50	76.20	-1	474	-0.21%
2018/12/19	1	78.20	0	0.00	79.00	1	476	0.21%
2018/12/18	7	80.46	0	0.00	79.80	7	474	1.48%
2018/12/17	4	82.05	10	82.26	80.60	-6	472	-1.27%
2018/12/14	6	81.67	0	0.00	82.10	6	457	1.31%
2018/12/11	1	79.30	0	0.00	79.30	1	425	0.24%
2018/12/07	3	79.00	1	78.60	79.10	2	428	0.47%
2018/12/06	13	78.63	15	80.07	78.00	-2	430	-0.46%
2018/12/05	2	82.50	0	0.00	82.30	2	423	0.47%
2018/12/04	5	82.50	3	82.53	81.70	2	421	0.47%
2018/12/03	1	83.80	11	83.39	82.80	-10	421	-2.37%
2018/11/30	1	81.10	0	0.00	81.90	1	406	0.25%
2018/11/29	3	81.00	4	81.13	81.10	-1	391	-0.26%
2018/11/28	2	78.50	6	79.07	81.50	-4	386	-1.04%
2018/11/27	29	77.43	0	0.00	78.90	29	383	7.55%
2018/11/26	19	76.00	0	0.00	75.50	19	376	5.04%
2018/11/22	0	0.00	2	76.60	75.80	-2	377	-0.53%
2018/11/21	2	75.35	3	76.50	76.80	-1	365	-0.27%
2018/11/20	0	0.00	11	75.99	76.30	-11	341	-3.22%
2018/11/19	2	75.10	23	75.05	77.00	-21	343	-6.12%
2018/11/16	2	73.00	3	72.93	74.90	-1	345	-0.29%
2018/11/15	1	71.30	2	70.90	70.10	-1	345	-0.29%
2018/11/14	6	69.52	5	70.64	71.50	1	346	0.29%
2018/11/13	8	65.70	4	65.78	66.60	4	348	1.15%
2018/11/09	2	64.95	0	0.00	64.60	2	346	0.58%
2018/11/06	0	0.00	1	64.90	64.60	-1	354	-0.28%
2018/11/02	1	64.60	0	0.00	64.90	1	354	0.28%
2018/11/01	6	63.82	1	62.70	64.00	5	352	1.42%
2018/10/31	5	62.26	3	62.17	61.80	2	351	0.57%
2018/10/30	2	60.60	2	60.35	60.70	0	349	0.00%
2018/10/29	1	61.00	0	0.00	60.70	1	349	0.29%
2018/10/26	4	60.03	3	59.83	59.70	1	350	0.29%
2018/10/25	0	0.00	11	59.85	59.10	-11	349	-3.14%
2018/10/24	0	0.00	4	63.48	63.60	-4	344	-1.16%
2018/10/23	4	64.30	3	64.23	63.40	1	346	0.29%
2018/10/22	0	0.00	6	65.35	66.00	-6	346	-1.73%
2018/10/19	0	0.00	29	64.96	65.30	-29	346	-8.36%
2018/10/18	0	0.00	29	67.13	66.10	-29	341	-8.48%
2018/10/17	0	0.00	6	67.83	67.70	-6	343	-1.75%
2018/10/16	0	0.00	6	67.28	67.30	-6	345	-1.74%
2018/10/15	4	65.83	31	66.37	66.40	-27	346	-7.79%
2018/10/12	15	65.01	21	64.49	65.80	-6	344	-1.74%
2018/10/11	7	64.20	0	0.00	64.10	7	345	2.03%
2018/10/09	10	71.39	0	0.00	71.20	10	328	3.04%
2018/10/08	1	72.50	2	71.50	71.20	-1	322	-0.31%
2018/10/05	0	0.00	19	77.88	77.10	-19	312	-6.08%
2018/10/04	0	0.00	4	81.45	81.30	-4	306	-1.31%
2018/10/03	0	0.00	8	81.91	81.50	-8	307	-2.60%
2018/09/27	1	84.00	3	85.90	83.70	-2	322	-0.62%
2018/09/26	0	0.00	1	86.00	85.10	-1	323	-0.31%
2018/09/19	13	83.72	0	0.00	83.10	13	341	3.81%
2018/09/07	1	84.90	1	87.80	85.40	0	388	0.00%
2018/09/06	0	0.00	2	88.50	88.20	-2	390	-0.51%
2018/09/05	1	88.50	1	88.50	88.00	0	403	0.00%
2018/09/04	0	0.00	1	89.00	89.10	-1	427	-0.23%
2018/09/03	0	0.00	1	88.20	88.20	-1	467	-0.21%
2018/08/30	1	86.80	1	87.00	87.00	0	531	0.00%
2018/08/29	1	83.30	3	85.90	86.40	-2	555	-0.36%
2018/08/28	0	0.00	3	82.80	82.70	-3	554	-0.54%
2018/08/27	2	81.00	0	0.00	82.00	2	569	0.35%
2018/08/24	1	80.60	0	0.00	80.60	1	596	0.17%
2018/08/22	0	0.00	4	87.20	88.00	-4	608	-0.66%
2018/08/21	1	88.40	0	0.00	87.50	1	636	0.16%
2018/08/20	0	0.00	25	87.57	88.10	-25	714	-3.50%
2018/08/17	0	0.00	1	86.00	85.50	-1	735	-0.14%
2018/08/16	1	84.00	1	84.90	84.90	0	734	0.00%
2018/08/14	1	84.80	0	0.00	84.80	1	742	0.13%
2018/08/13	0	0.00	3	85.53	83.50	-3	745	-0.40%
2018/08/10	20	85.93	1	86.90	85.60	19	742	2.56%
2018/08/09	5	86.50	1	87.00	87.00	4	747	0.53%
2018/08/08	0	0.00	1	86.10	86.80	-1	754	-0.13%
2018/08/07	1	85.80	0	0.00	86.00	1	765	0.13%
2018/08/03	2	85.40	0	0.00	85.00	2	813	0.25%
2018/07/31	1	84.60	1	86.10	85.90	0	858	0.00%
2018/07/30	0	0.00	4	86.88	85.00	-4	861	-0.46%
2018/07/26	0	0.00	1	85.30	85.40	-1	867	-0.12%
2018/07/24	2	85.75	0	0.00	84.90	2	874	0.23%
2018/07/20	1	85.00	1	85.80	84.20	0	877	0.00%
2018/07/18	9	85.20	0	0.00	85.00	9	894	1.01%
2018/07/12	0	0.00	4	87.23	88.90	-4	906	-0.44%
2018/07/10	2	88.00	0	0.00	88.00	2	955	0.21%
2018/07/09	1	88.50	0	0.00	87.70	1	959	0.10%
2018/07/06	4	89.60	1	89.40	89.30	3	959	0.31%
2018/07/05	0	0.00	2	88.60	87.80	-2	956	-0.21%
2018/07/04	1	88.40	0	0.00	88.30	1	966	0.10%
2018/07/03	0	0.00	1	92.60	88.70	-1	971	-0.10%
2018/07/02	0	0.00	3	91.90	91.30	-3	975	-0.31%
2018/06/29	1	89.60	7	89.03	89.20	-6	1,031	-0.58%
2018/06/28	1	89.70	6	88.83	88.70	-5	1,082	-0.46%
2018/06/27	1	90.70	1	89.70	89.50	0	1,119	0.00%
2018/06/26	0	0.00	3	89.90	89.50	-3	1,124	-0.27%
2018/06/21	3	92.60	0	0.00	91.30	3	1,129	0.27%
2018/06/20	11	89.95	1	91.90	90.80	10	1,122	0.89%
2018/06/19	9	91.76	2	90.00	90.00	7	1,124	0.62%
2018/06/15	5	93.36	0	0.00	92.10	5	1,118	0.45%
2018/06/13	2	94.60	10	93.10	92.00	-8	1,101	-0.73%
2018/06/11	10	96.55	7	97.80	97.50	3	1,061	0.28%
2018/06/08	0	0.00	35	95.83	96.00	-35	1,012	-3.46%
2018/06/07	1	94.50	5	94.50	92.30	-4	967	-0.41%
2018/06/06	1	92.40	3	92.73	92.50	-2	949	-0.21%
2018/06/05	36	90.94	0	0.00	90.10	36	925	3.89%
2018/06/01	4	92.90	2	91.75	90.80	2	914	0.22%
2018/05/31	1	90.20	3	90.60	90.00	-2	883	-0.23%
2018/05/30	5	88.04	4	89.28	90.00	1	864	0.12%
2018/05/29	16	89.64	28	90.11	88.90	-12	851	-1.41%
2018/05/28	18	91.52	3	90.57	92.00	15	822	1.82%
2018/05/25	2	83.60	6	83.50	83.80	-4	739	-0.54%
2018/05/23	0	0.00	5	79.30	79.10	-5	708	-0.71%
2018/05/22	6	80.95	1	81.10	81.00	5	704	0.71%
2018/05/21	1	78.40	1	78.30	79.90	0	699	0.00%
2018/05/18	0	0.00	1	78.30	78.40	-1	699	-0.14%
2018/05/15	7	81.11	3	81.40	81.40	4	689	0.58%
2018/05/14	4	79.98	19	80.31	80.00	-15	689	-2.18%
2018/05/11	10	85.62	0	0.00	85.00	10	652	1.53%
2018/05/10	10	86.68	3	87.40	86.60	7	642	1.09%
2018/05/09	2	88.40	0	0.00	87.20	2	628	0.32%
2018/05/03	1	85.50	0	0.00	84.50	1	589	0.17%
2018/05/02	0	0.00	2	84.50	84.40	-2	583	-0.34%
2018/04/25	0	0.00	1	84.70	84.00	-1	581	-0.17%
2018/04/23	0	0.00	1	88.80	88.70	-1	568	-0.18%
2018/04/18	1	90.10	0	0.00	91.80	1	574	0.17%
2018/04/17	0	0.00	3	90.90	90.60	-3	567	-0.53%
2018/04/16	1	93.10	5	91.10	92.80	-4	552	-0.72%
2018/04/13	1	88.90	0	0.00	89.00	1	520	0.19%
2018/04/12	0	0.00	1	87.50	87.30	-1	520	-0.19%
2018/04/11	1	88.10	0	0.00	88.00	1	521	0.19%
2018/04/10	5	89.50	0	0.00	89.00	5	521	0.96%
2018/04/09	1	92.00	2	94.50	92.00	-1	515	-0.19%
2018/04/03	1	93.20	0	0.00	92.80	1	511	0.20%
2018/04/02	2	95.55	1	95.10	94.00	1	501	0.20%
2018/03/31	1	94.60	6	94.23	96.30	-5	437	-1.14%
2018/03/30	3	87.83	8	92.61	93.00	-5	386	-1.29%
2018/03/22	3	86.73	3	87.30	86.40	0	329	0.00%
2018/03/20	1	84.90	0	0.00	85.20	1	318	0.31%
2018/03/12	2	85.70	2	86.00	85.70	0	338	0.00%
2018/03/09	6	84.93	4	85.00	85.00	2	336	0.59%
2018/03/08	3	84.80	3	84.60	84.80	0	344	0.00%
2018/03/02	0	0.00	1	82.80	82.50	-1	386	-0.26%
2018/03/01	1	81.70	0	0.00	82.60	1	392	0.25%
2018/02/26	1	82.70	0	0.00	82.70	1	400	0.25%
2018/02/21	0	0.00	3	83.00	83.50	-3	414	-0.72%
2018/02/12	1	79.10	26	79.51	79.70	-25	435	-5.74%
2018/02/08	1	81.60	0	0.00	81.50	1	442	0.23%
2018/02/06	0	0.00	6	78.93	79.10	-6	454	-1.32%
2018/02/05	0	0.00	3	85.60	86.00	-3	452	-0.66%
2018/02/02	1	85.90	2	85.70	85.20	-1	459	-0.22%
2018/02/01	2	85.60	6	85.50	85.60	-4	471	-0.85%
2018/01/31	0	0.00	1	85.80	85.60	-1	475	-0.21%
2018/01/30	0	0.00	3	85.60	85.10	-3	476	-0.63%
2018/01/29	4	86.05	2	86.10	86.00	2	480	0.42%
2018/01/23	1	87.60	0	0.00	87.00	1	493	0.20%
2018/01/22	0	0.00	2	87.00	87.10	-2	498	-0.40%
2018/01/18	0	0.00	3	85.70	85.50	-3	501	-0.60%
2018/01/17	19	86.31	0	0.00	86.00	19	504	3.77%
2018/01/16	6	88.12	15	87.27	87.30	-9	502	-1.79%
2018/01/15	0	0.00	8	83.00	83.10	-8	489	-1.63%
2018/01/11	0	0.00	1	83.20	83.00	-1	499	-0.20%
2018/01/10	0	0.00	3	83.20	83.20	-3	506	-0.59%
2018/01/09	0	0.00	4	84.70	84.70	-4	508	-0.79%
2018/01/05	6	86.55	5	86.40	86.40	1	511	0.20%
2018/01/04	0	0.00	3	87.80	87.40	-3	513	-0.58%
2018/01/03	1	85.80	8	86.23	86.70	-7	522	-1.34%
2018/01/02	0	0.00	4	84.85	85.00	-4	530	-0.75%