裕融 (9941)-富邦-陽明券商分點個股進出

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

裕融

(9941)

可現股當沖

股價
148.0
漲跌
▼1.0
漲幅
-0.67%
成交量
401張
產業
上市其他類股
600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

裕融 (9941)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/30	1.4	148.06	0	149.00	148.00	1.3	1,299	0.10%
2024/04/29	0	0.00	10	147.11	149.00	-10	1,305	-0.77%
2024/04/26	2	146.50	2.2	146.51	146.00	-0.2	1,297	-0.01%
2024/04/25	0	148.00	0	148.00	148.00	0	1,290	0.00%
2024/04/24	0	148.00	3.3	147.85	148.50	-3.3	1,294	-0.26%
2024/04/23	0	147.00	0	0.00	147.50	0	1,307	0.00%
2024/04/22	5.7	147.06	1	146.50	147.00	4.7	1,313	0.36%
2024/04/19	0.4	145.89	1	144.50	146.00	-0.6	1,306	-0.05%
2024/04/18	0	148.00	14	146.50	148.00	-14	1,288	-1.09%
2024/04/16	5.8	145.73	0	0.00	145.00	5.8	1,332	0.44%
2024/04/15	2.5	149.50	0	0.00	149.00	2.5	1,310	0.19%
2024/04/12	3.5	149.41	0	0.00	150.00	3.5	1,306	0.27%
2024/04/11	0.2	149.92	20	149.50	149.50	-19.8	1,295	-1.53%
2024/04/10	15	150.23	1	151.00	149.50	14	1,289	1.09%
2024/04/09	0.2	147.93	0	0.00	147.00	0.2	1,274	0.02%
2024/04/08	1.2	146.50	2	146.50	146.50	-0.8	1,272	-0.06%
2024/04/03	4.1	146.04	1	146.99	146.50	3.1	1,269	0.24%
2024/04/02	3.1	148.02	1.1	148.50	148.00	2	1,260	0.16%
2024/04/01	1.6	147.98	1	147.50	147.50	0.6	1,253	0.04%
2024/03/29	0	145.50	1.1	145.95	146.50	-1.1	1,246	-0.09%
2024/03/28	2.6	146.20	3	146.17	144.50	-0.4	1,237	-0.03%
2024/03/27	6.6	144.73	3	145.00	144.50	3.6	1,225	0.29%
2024/03/26	2.1	146.24	1	147.00	145.50	1.1	1,206	0.09%
2024/03/25	3.2	145.53	0	146.00	145.00	3.2	1,202	0.26%
2024/03/22	22.3	147.01	2.2	147.03	146.50	20.2	1,182	1.71%
2024/03/21	2	149.25	2	149.50	149.50	0	1,165	0.00%
2024/03/20	6.2	147.70	2	148.00	147.50	4.2	1,163	0.36%
2024/03/19	4.6	148.49	0	148.50	147.50	4.6	1,153	0.40%
2024/03/18	0.1	149.37	22	149.00	148.50	-21.9	1,139	-1.92%
2024/03/15	0.5	148.59	0	0.00	149.50	0.5	1,127	0.04%
2024/03/14	7.3	151.01	0.8	150.50	150.50	6.5	1,119	0.58%
2024/03/13	4.4	149.52	0	151.00	151.00	4.4	1,095	0.40%
2024/03/12	6.6	149.72	4.2	149.84	152.50	2.4	1,059	0.23%
2024/03/11	32.3	146.81	28.2	145.12	145.50	4.2	1,021	0.41%
2024/03/08	113.8	149.11	16.6	149.16	148.00	97.2	958	10.14%	大買/
2024/03/07	2.1	164.00	3.5	163.57	163.50	-1.4	765	-0.19%
2024/03/06	8.2	164.38	1.1	164.55	165.00	7.1	764	0.93%
2024/03/05	5.4	163.72	2.1	164.00	164.00	3.3	769	0.43%
2024/03/04	1.2	163.80	5.9	164.17	164.50	-4.7	762	-0.62%
2024/03/01	3.6	165.50	3	165.33	165.50	0.6	755	0.07%
2024/02/29	3.4	164.47	5.4	163.98	165.50	-2	770	-0.26%
2024/02/27	2.3	163.93	0.1	164.00	163.50	2.2	764	0.29%
2024/02/26	8.9	165.08	11.1	166.13	165.00	-2.2	748	-0.29%
2024/02/23	1.1	169.52	0	0.00	169.50	1.1	714	0.15%
2024/02/22	4.1	169.26	3.2	169.22	170.00	0.9	716	0.13%
2024/02/21	1	169.50	1	169.50	170.00	0	712	0.00%
2024/02/20	1.1	170.00	0	0.00	169.00	1.1	712	0.15%
2024/02/19	0.4	169.49	1	166.50	169.50	-0.6	704	-0.08%
2024/02/16	3.7	165.40	0	0.00	166.00	3.7	698	0.54%
2024/02/15	7	165.60	1	167.53	166.50	6	675	0.88%
2024/02/05	2.1	174.80	0	0.00	175.50	2.1	615	0.35%
2024/02/02	2	176.01	0	0.00	176.00	2	612	0.33%
2024/02/01	0	175.89	3.5	175.43	175.00	-3.5	614	-0.57%
2024/01/31	1.3	175.08	0	0.00	174.50	1.3	612	0.20%
2024/01/30	1	176.00	2.2	176.13	175.50	-1.2	606	-0.20%
2024/01/29	1	177.01	2	178.00	177.50	-1	610	-0.16%
2024/01/26	0	177.00	0.7	177.00	177.00	-0.7	610	-0.11%
2024/01/25	2	176.00	0	176.50	176.50	2	611	0.33%
2024/01/24	3.1	176.68	8	176.63	176.50	-4.9	608	-0.81%
2024/01/23	0.5	176.33	21	175.52	175.00	-20.5	607	-3.38%
2024/01/22	2.6	177.12	7	176.86	176.50	-4.4	599	-0.73%
2024/01/19	3	176.17	0	0.00	178.00	3	592	0.51%
2024/01/18	1.1	174.64	0	0.00	176.00	1.1	592	0.18%
2024/01/17	3.5	176.42	0.1	176.50	176.00	3.4	585	0.58%
2024/01/16	1.1	178.11	3	178.50	178.00	-1.9	568	-0.33%
2024/01/15	0.2	180.99	0	0.00	179.00	0.2	558	0.04%
2024/01/12	2.1	179.28	1.1	179.09	180.00	1	558	0.17%
2024/01/11	2.3	179.37	0.1	180.29	179.00	2.2	551	0.40%
2024/01/10	9.5	179.99	3.2	180.00	180.50	6.3	539	1.16%
2024/01/09	1.2	185.13	0	0.00	185.00	1.2	497	0.23%
2024/01/08	0	188.03	0	0.00	187.50	0	495	0.01%
2024/01/05	2	186.75	1	186.50	186.50	1	497	0.20%
2024/01/04	1	186.00	0.2	187.50	186.00	0.8	501	0.16%
2024/01/03	1	186.03	0	0.00	187.00	1	501	0.20%
2024/01/02	1	187.48	19.1	187.73	188.50	-18.1	487	-3.71%
2023/12/29	0	0.00	12	185.17	186.00	-12	479	-2.50%
2023/12/27	0	184.91	0	0.00	185.50	0	480	0.00%
2023/12/26	1	184.00	0	185.00	184.50	1	485	0.20%
2023/12/25	0.2	183.72	1.6	183.18	183.00	-1.3	494	-0.27%
2023/12/22	2	182.50	3.1	182.68	182.50	-1.1	496	-0.22%
2023/12/21	2	183.25	0	184.50	183.50	2	494	0.40%
2023/12/20	1	184.00	11	184.55	184.00	-10	492	-2.03%
2023/12/19	0	185.89	0	0.00	185.00	0	491	0.00%
2023/12/18	1.2	186.17	0	187.43	186.00	1.2	498	0.24%
2023/12/15	4	186.25	3	186.51	186.50	1	501	0.19%
2023/12/14	1.2	184.59	0	0.00	184.50	1.2	496	0.25%
2023/12/13	1.2	183.70	0	184.50	184.00	1.2	489	0.25%
2023/12/12	6.1	184.67	5	184.00	184.00	1.1	486	0.22%
2023/12/11	1.3	185.18	7	185.00	184.50	-5.7	489	-1.17%
2023/12/08	1.1	186.07	1.1	187.09	186.50	0	480	-0.01%
2023/12/07	1.2	186.22	1	187.00	187.00	0.2	476	0.04%
2023/12/06	0.1	188.11	0	187.50	187.00	0.1	483	0.02%
2023/12/05	4	187.01	1	187.00	187.00	3	485	0.62%
2023/12/04	0	189.65	0.1	188.50	189.00	-0.1	482	-0.01%
2023/12/01	0	189.00	79.1	188.16	189.00	-79.1	483	-16.36%
2023/11/30	1	186.99	1	188.00	189.50	0	481	0.00%
2023/11/29	2.2	185.08	0.1	186.00	185.50	2.1	475	0.43%
2023/11/28	2	185.77	8	187.00	186.00	-6	476	-1.25%
2023/11/27	6	187.17	1.5	189.50	186.50	4.5	475	0.94%
2023/11/24	1	184.50	1	184.54	185.00	0	458	-0.01%
2023/11/22	1	184.50	1	184.50	184.50	0	465	0.00%
2023/11/21	0	185.20	0	0.00	184.50	0	474	0.01%
2023/11/20	9	183.39	18	183.50	184.00	-9	480	-1.87%
2023/11/17	0.2	186.00	1.1	185.05	184.50	-0.9	480	-0.19%
2023/11/16	0	185.00	2.5	184.60	185.00	-2.5	481	-0.52%
2023/11/15	0	184.50	10	184.00	185.50	-10	486	-2.05%
2023/11/14	2	182.00	0	0.00	184.00	2	488	0.41%
2023/11/13	13.3	181.95	0	0.00	181.50	13.3	493	2.69%
2023/11/10	1	183.51	0.1	184.50	183.50	0.9	499	0.18%
2023/11/09	0	0.00	0	186.00	186.00	0	503	0.00%
2023/11/08	0	0.00	0	185.50	185.00	0	536	0.00%
2023/11/07	0	0.00	0	185.50	184.50	0	542	-0.01%
2023/11/06	0	0.00	15	185.50	186.00	-15	550	-2.73%
2023/11/03	0	183.00	0.3	182.50	182.00	-0.3	548	-0.05%
2023/11/02	1.7	182.21	0	0.00	182.00	1.7	555	0.31%
2023/11/01	0	180.00	0	0.00	180.50	0	564	0.00%
2023/10/31	4.2	179.52	1.1	179.10	179.00	3.1	579	0.53%
2023/10/30	1.2	179.68	0	0.00	180.50	1.2	592	0.21%
2023/10/27	0.1	180.50	0	180.50	180.00	0	600	0.01%
2023/10/26	0.2	180.00	0	0.00	178.50	0.2	620	0.04%
2023/10/25	0	182.00	0	181.50	180.50	0	620	0.00%
2023/10/24	1.3	179.30	0	0.00	180.00	1.3	631	0.20%
2023/10/23	0	181.00	0	180.50	180.00	0	656	0.00%
2023/10/20	2.6	181.10	0.2	181.53	180.50	2.4	701	0.34%
2023/10/19	0	183.00	0	0.00	182.50	0	725	0.00%
2023/10/18	7.7	182.55	0	183.50	182.50	7.6	735	1.04%
2023/10/17	0.1	185.43	0	184.00	183.50	0	755	0.01%
2023/10/16	1	184.53	0	186.00	184.50	1	767	0.13%
2023/10/13	10.8	185.52	3.1	185.02	186.00	7.8	779	1.00%
2023/10/12	0	0.00	0.2	182.50	185.00	-0.2	789	-0.03%
2023/10/11	2	182.50	0	183.00	182.50	2	798	0.25%
2023/10/06	2.3	180.78	0.1	181.01	181.00	2.2	813	0.26%
2023/10/05	0.2	180.50	3	180.01	180.00	-2.8	822	-0.34%
2023/10/04	1	179.51	0	0.00	179.50	1	832	0.12%
2023/10/03	0	183.00	0.3	181.50	181.00	-0.3	837	-0.03%
2023/10/02	3	183.67	0	0.00	182.50	3	841	0.36%
2023/09/28	10	182.70	10.6	183.23	183.50	-0.6	846	-0.07%
2023/09/27	3.2	180.53	0	0.00	181.00	3.2	859	0.37%
2023/09/26	0	0.00	0	181.00	180.00	0	877	0.00%
2023/09/25	0	181.42	0.2	181.02	181.50	-0.2	892	-0.02%
2023/09/22	0	0.00	0	179.00	179.50	0	893	0.00%
2023/09/21	3.5	178.43	0	178.50	178.00	3.5	891	0.39%
2023/09/20	0	181.00	2	181.00	180.50	-2	889	-0.22%
2023/09/19	0	182.50	1.1	182.05	182.00	-1.1	888	-0.12%
2023/09/18	1.1	181.50	0	182.00	181.00	1.1	894	0.12%
2023/09/15	1.4	181.63	0.2	182.00	182.00	1.2	903	0.13%
2023/09/14	0	0.00	1	181.00	182.50	-1	903	-0.11%
2023/09/13	0	180.00	1.1	178.53	179.50	-1.1	907	-0.12%
2023/09/12	10	177.80	0.1	177.00	177.50	10	918	1.09%
2023/09/11	0.6	177.19	0	0.00	176.00	0.6	924	0.06%
2023/09/08	0	178.00	0.1	178.00	178.50	0	925	0.00%
2023/09/07	0.4	179.67	0	0.00	179.00	0.4	927	0.04%
2023/09/06	0	182.50	0	0.00	181.50	0	928	0.00%
2023/09/05	0.2	183.27	2	182.00	182.00	-1.8	927	-0.19%
2023/09/04	1.1	183.46	0	182.61	183.00	1	926	0.11%
2023/09/01	1	178.98	0	179.00	179.00	1	923	0.11%
2023/08/31	1	178.51	0	179.50	178.00	1	928	0.11%
2023/08/30	2.2	177.59	1	177.00	178.00	1.2	928	0.13%
2023/08/29	1.5	178.48	2	178.00	178.50	-0.5	924	-0.06%
2023/08/28	6.1	177.02	0	178.50	176.50	6.1	919	0.67%
2023/08/25	1.1	177.53	0	0.00	176.00	1.1	920	0.12%
2023/08/24	1	176.46	0	0.00	177.00	1	913	0.11%
2023/08/23	0.2	174.48	0	0.00	173.50	0.2	910	0.02%
2023/08/22	0	174.00	0	0.00	173.50	0	913	0.00%
2023/08/21	1	173.00	0	0.00	173.00	1	911	0.11%
2023/08/18	1.6	175.95	0	0.00	174.00	1.6	912	0.17%
2023/08/17	1	176.93	1.3	176.90	177.00	-0.2	911	-0.02%
2023/08/16	1.1	172.11	23.3	170.74	172.50	-22.1	910	-2.43%
2023/08/15	3.1	174.86	4	175.38	174.00	-0.9	903	-0.10%
2023/08/14	1.1	177.00	6	175.92	176.00	-4.9	911	-0.54%
2023/08/11	3.2	182.82	0	0.00	182.00	3.2	887	0.36%
2023/08/10	0	183.50	0	0.00	182.50	0	884	0.00%
2023/08/09	2.5	184.19	0	0.00	184.00	2.5	891	0.28%
2023/08/08	4.5	184.94	0	0.00	184.50	4.5	891	0.50%
2023/08/07	3.1	184.94	0	0.00	185.00	3.1	905	0.34%
2023/08/04	2.3	188.58	0.6	189.69	187.50	1.7	916	0.19%
2023/08/02	2.2	190.60	0	191.50	191.00	2.2	920	0.24%
2023/08/01	3.6	190.47	0	0.00	192.00	3.6	915	0.40%
2023/07/31	8.7	190.34	0	0.00	189.50	8.7	927	0.93%
2023/07/28	0	0.00	1	195.00	193.50	-1	910	-0.11%
2023/07/27	1.2	196.20	0	0.00	194.50	1.2	910	0.13%
2023/07/26	6.2	197.51	2	197.00	196.50	4.2	909	0.46%
2023/07/25	2.1	191.28	3	190.33	194.50	-0.9	889	-0.11%
2023/07/24	2.3	213.94	3	213.68	212.50	-0.7	848	-0.08%
2023/07/21	2.2	216.55	2	217.00	216.00	0.2	832	0.02%
2023/07/20	1	215.00	4.4	218.66	218.50	-3.4	832	-0.41%
2023/07/19	1	217.03	0	0.00	215.50	1	818	0.13%
2023/07/18	1	219.00	1	216.99	217.00	0	815	0.00%
2023/07/17	1	218.02	0	218.50	218.50	1	807	0.12%
2023/07/14	1	214.01	1	214.01	215.00	0	804	0.00%
2023/07/13	2.1	212.12	2	212.50	212.50	0.1	793	0.02%
2023/07/12	1	210.00	0	0.00	210.50	1	784	0.13%
2023/07/11	0	207.50	10	209.50	209.00	-10	798	-1.25%
2023/07/10	1.1	207.52	0	0.00	207.00	1.1	792	0.13%
2023/07/07	1	203.00	0.2	204.12	204.50	0.8	799	0.10%
2023/07/06	2.6	206.33	0.1	209.04	205.00	2.5	827	0.30%
2023/07/05	0	207.50	6.1	208.37	210.00	-6.1	822	-0.74%
2023/07/04	3.4	206.07	1	206.02	206.50	2.4	801	0.30%
2023/07/03	0	201.30	4.3	202.47	203.00	-4.3	787	-0.54%
2023/06/30	0.5	198.51	10	199.00	198.50	-9.5	789	-1.20%
2023/06/29	1	198.00	0.1	199.43	198.00	0.9	793	0.11%
2023/06/28	2	195.50	0	198.50	198.50	2	806	0.25%
2023/06/26	0.2	196.16	2	196.00	194.00	-1.8	804	-0.23%
2023/06/21	2	198.00	5	197.10	197.50	-3	802	-0.37%
2023/06/20	2	200.00	0	0.00	199.00	2	793	0.25%
2023/06/19	2	199.00	0.7	201.25	200.50	1.3	799	0.17%
2023/06/16	1	199.00	0	0.00	197.50	1	794	0.13%
2023/06/15	1.1	199.54	2	199.00	199.50	-0.9	790	-0.12%
2023/06/13	0	0.00	0	198.42	198.00	0	812	0.00%
2023/06/12	1	198.04	1	198.01	198.50	0	818	0.00%
2023/06/09	3	198.17	1	198.51	199.00	2	839	0.24%
2023/06/08	10.1	198.36	0	0.00	198.00	10.1	859	1.18%
2023/06/07	4	200.12	2	199.75	200.50	2	886	0.23%
2023/06/06	1.2	198.35	8.1	197.14	199.00	-6.9	892	-0.77%
2023/06/05	1	197.00	0	0.00	197.00	1	895	0.11%
2023/06/02	1.1	195.11	14	195.50	195.00	-12.9	917	-1.41%
2023/06/01	0	195.36	1	195.00	195.00	-1	933	-0.10%
2023/05/31	1	195.50	1.2	194.09	195.00	-0.2	949	-0.02%
2023/05/30	3.1	194.67	1.1	195.00	194.50	2	963	0.20%
2023/05/29	0.1	196.00	2	197.75	195.50	-2	977	-0.20%
2023/05/26	0.1	195.94	1.1	195.55	197.00	-1	976	-0.11%
2023/05/25	4	195.00	0	196.00	195.00	4	976	0.41%
2023/05/24	0	0.00	0.1	196.38	196.00	-0.1	987	-0.01%
2023/05/23	1.1	197.05	0	198.00	197.00	1.1	988	0.11%
2023/05/22	0.4	194.68	2	195.75	196.50	-1.6	987	-0.17%
2023/05/19	0	0.00	1	193.00	193.50	-1	982	-0.10%
2023/05/18	0	194.50	0.1	194.00	194.50	-0.1	983	-0.01%
2023/05/17	0	191.40	0	191.00	192.00	0	979	0.00%
2023/05/16	0	0.00	1	189.51	190.00	-1	972	-0.11%
2023/05/15	5.1	188.51	0	0.00	188.50	5.1	977	0.52%
2023/05/12	0.1	191.00	0.3	192.65	191.50	-0.2	966	-0.02%
2023/05/11	1	190.01	0	188.50	191.00	1	969	0.10%
2023/05/10	3.2	190.91	0	193.50	191.00	3.2	956	0.33%
2023/05/09	3	194.50	10	194.20	195.50	-7	940	-0.74%
2023/05/08	5.1	191.40	2	192.51	192.50	3	930	0.33%
2023/05/05	0	0.00	17	189.97	190.00	-17	923	-1.84%
2023/05/04	1	187.01	1	188.00	188.00	0	914	0.00%
2023/05/03	4	186.50	0	187.00	186.50	4	939	0.43%
2023/05/02	5	187.30	1	187.50	187.50	4	951	0.42%
2023/04/28	0	185.00	0	0.00	184.50	0	958	0.00%
2023/04/27	11	182.64	1	183.50	182.00	10	961	1.04%
2023/04/26	1	182.00	15	181.50	183.00	-14	968	-1.44%
2023/04/25	0	182.50	1	182.50	182.00	-1	970	-0.10%
2023/04/24	2.1	183.29	2	182.75	184.00	0.1	997	0.01%
2023/04/21	2.1	184.04	0	0.00	182.50	2.1	1,031	0.21%
2023/04/20	2.1	186.26	0	0.00	186.00	2.1	1,027	0.20%
2023/04/19	4.1	187.28	0	188.00	186.50	4.1	1,027	0.40%
2023/04/18	0	0.00	2	185.00	185.00	-2	1,018	-0.20%
2023/04/17	0	0.00	1	185.50	185.00	-1	1,029	-0.10%
2023/04/14	0	184.00	2	182.75	184.50	-2	1,032	-0.19%
2023/04/13	1	184.52	1	185.00	184.50	0	1,013	0.00%
2023/04/12	7	186.28	2	186.00	184.50	5	1,011	0.50%
2023/04/11	4	181.51	4	183.00	185.00	0	1,004	0.00%
2023/04/10	1.1	178.05	0	0.00	178.50	1.1	976	0.11%
2023/04/07	3	178.83	0	0.00	179.00	3	975	0.31%
2023/04/06	1.5	179.33	0	180.00	178.50	1.5	975	0.15%
2023/03/31	2	179.00	1.3	180.00	179.50	0.7	969	0.08%
2023/03/30	1	178.50	0.1	179.50	178.50	0.9	950	0.09%
2023/03/29	0	0.00	8.5	178.93	179.00	-8.5	948	-0.90%
2023/03/27	0.6	176.46	0	0.00	177.00	0.6	946	0.06%
2023/03/24	3.1	176.53	0	0.00	176.00	3.1	951	0.33%
2023/03/23	7	177.14	2	177.50	177.50	5	955	0.52%
2023/03/22	4	175.63	0	0.00	176.50	4	953	0.42%
2023/03/21	0	0.00	1.4	175.36	174.50	-1.4	946	-0.15%
2023/03/20	2	173.00	0	0.00	173.50	2	942	0.21%
2023/03/17	3	173.83	1	173.50	172.50	2	936	0.21%
2023/03/16	4.3	172.66	1	173.00	172.00	3.3	932	0.35%
2023/03/15	8.1	177.26	2	177.00	176.00	6.1	916	0.67%
2023/03/14	5.1	176.31	2	177.75	175.50	3.1	912	0.33%
2023/03/13	3.4	175.27	35.3	176.19	179.50	-31.9	893	-3.57%
2023/03/10	6.1	179.29	5.5	180.86	179.00	0.6	878	0.07%
2023/03/09	1.3	179.26	2	179.01	180.00	-0.7	868	-0.08%
2023/03/08	1.1	180.52	0	180.50	180.00	1.1	900	0.12%
2023/03/07	1.1	180.09	4.1	181.38	182.00	-2.9	899	-0.33%
2023/03/06	2	175.25	4	177.62	178.50	-2	878	-0.23%
2023/03/03	7.2	174.72	2	175.75	175.50	5.2	866	0.60%
2023/03/02	2.4	175.84	4	175.75	175.50	-1.6	854	-0.19%
2023/03/01	0.1	172.36	1	172.01	173.50	-1	840	-0.11%
2023/02/24	5	169.21	0.3	170.47	170.00	4.7	826	0.57%
2023/02/23	1	170.50	0	170.00	170.00	1	821	0.12%
2023/02/22	5.1	167.91	0	170.00	169.00	5.1	821	0.62%
2023/02/21	0	170.00	0	0.00	170.00	0	813	0.00%
2023/02/20	2.2	169.83	0.3	170.50	170.50	1.9	819	0.23%
2023/02/17	0	170.00	0	170.00	169.50	0	823	0.00%
2023/02/16	2.1	168.79	0	0.00	169.50	2.1	846	0.25%
2023/02/15	0	0.00	0	170.50	169.00	0	847	0.00%
2023/02/14	0	170.86	0	171.00	170.50	0	840	0.00%
2023/02/13	1.1	170.59	3.1	171.03	170.50	-2	845	-0.24%
2023/02/10	1	171.51	0	172.00	171.50	1	852	0.12%
2023/02/09	1	172.50	0	0.00	172.00	1	854	0.12%
2023/02/08	4.3	173.62	0	0.00	173.50	4.3	852	0.50%
2023/02/07	5	172.40	0.2	171.75	171.00	4.8	845	0.57%
2023/02/06	2.1	171.77	3	170.17	171.50	-0.9	843	-0.11%
2023/02/03	5.2	170.91	4	170.38	170.50	1.2	847	0.14%
2023/02/02	0	172.50	0.7	172.57	171.50	-0.7	853	-0.08%
2023/02/01	3.1	168.57	6	171.41	172.50	-3	866	-0.34%
2023/01/31	2.2	164.56	3	167.00	166.50	-0.8	850	-0.09%
2023/01/30	0.2	166.00	2.1	164.03	165.00	-2	840	-0.23%
2023/01/17	1	162.51	1.5	163.17	163.00	-0.5	833	-0.06%
2023/01/16	2.5	162.96	4	162.50	163.00	-1.5	834	-0.18%
2023/01/13	1.1	162.56	3.3	162.59	162.00	-2.3	837	-0.27%
2023/01/12	14.2	166.78	3.4	166.31	165.00	10.8	865	1.25%
2023/01/11	5.5	164.64	4.7	163.54	164.50	0.8	835	0.10%
2023/01/10	0.2	161.49	0.7	160.50	160.50	-0.5	802	-0.06%
2023/01/09	3.1	160.68	1	160.50	161.00	2.1	808	0.26%
2023/01/06	1.1	160.11	0	160.43	159.50	1.1	811	0.14%
2023/01/05	6.1	159.84	3	161.00	160.50	3.1	835	0.37%
2023/01/04	6.1	158.09	21.5	159.57	160.00	-15.5	841	-1.84%
2023/01/03	0.1	155.56	1	155.00	156.00	-0.9	841	-0.11%
2022/12/30	1	154.00	0	0.00	155.50	1	843	0.12%
2022/12/29	3.1	150.76	2	150.00	153.00	1.1	843	0.13%
2022/12/28	6	153.83	0	0.00	153.00	6	849	0.71%
2022/12/27	5.1	155.91	0	0.00	155.50	5.1	855	0.60%
2022/12/26	0	156.57	0	0.00	154.50	0	864	0.00%
2022/12/23	0.1	156.50	0	0.00	156.50	0.1	884	0.01%
2022/12/22	3	156.33	0	0.00	156.50	3	892	0.34%
2022/12/21	6	155.08	0	0.00	155.00	6	917	0.65%
2022/12/20	6.1	156.79	0.3	158.50	153.00	5.8	935	0.62%
2022/12/19	0	158.59	0	0.00	158.00	0	947	0.00%
2022/12/16	2	158.26	1	159.00	158.00	1	949	0.11%
2022/12/15	1	159.00	13.5	161.00	161.00	-12.5	942	-1.32%
2022/12/14	0	159.00	0.1	159.00	158.50	-0.1	938	-0.01%
2022/12/13	0.1	160.00	0	158.00	157.50	0.1	942	0.01%
2022/12/12	6.1	157.02	0	158.00	157.50	6.1	946	0.64%
2022/12/09	2.1	159.02	4.2	158.54	159.00	-2.1	947	-0.22%
2022/12/08	1	157.50	1.1	159.02	159.00	-0.1	953	-0.01%
2022/12/07	1	157.00	1	159.00	157.50	0	952	0.00%
2022/12/06	7.2	159.62	0	159.50	158.00	7.2	953	0.76%
2022/12/05	6.1	161.34	0.1	161.71	160.00	6	953	0.63%
2022/12/02	2	160.75	5	160.70	161.50	-3	953	-0.31%
2022/12/01	3.5	162.55	0.1	162.00	159.50	3.4	962	0.35%
2022/11/30	3	159.32	14.3	160.17	160.00	-11.3	947	-1.19%
2022/11/29	0.3	153.16	0	154.00	154.00	0.3	913	0.03%
2022/11/28	1.2	150.74	0	152.36	153.00	1.2	939	0.13%
2022/11/25	1	152.52	26	152.29	152.50	-25	969	-2.58%
2022/11/24	5.4	152.52	0	153.00	152.50	5.4	1,101	0.49%
2022/11/23	1.2	152.09	2	152.25	151.50	-0.8	1,098	-0.07%
2022/11/22	1	150.00	0.1	150.00	150.00	0.9	1,101	0.08%
2022/11/21	2.1	148.02	0.1	149.50	148.00	2	1,108	0.18%
2022/11/18	5	149.00	0.4	149.50	148.50	4.6	1,129	0.41%
2022/11/17	5.1	148.09	0	0.00	148.50	5.1	1,157	0.44%
2022/11/16	0.7	149.34	3.1	149.62	147.50	-2.5	1,172	-0.21%
2022/11/15	1.3	151.04	4	150.88	151.50	-2.7	1,178	-0.23%
2022/11/14	1.5	150.81	2.5	150.51	151.50	-1	1,181	-0.08%
2022/11/11	3.2	146.48	0	146.00	146.00	3.1	1,156	0.27%
2022/11/10	0.2	143.71	3	143.00	144.00	-2.8	1,162	-0.24%
2022/11/09	3.1	143.88	4	144.50	143.50	-0.9	1,166	-0.08%
2022/11/08	2.4	145.18	0.1	145.39	144.50	2.3	1,162	0.20%
2022/11/07	5.2	142.01	0	0.00	143.00	5.2	1,158	0.45%
2022/11/04	20.2	138.88	0	139.00	140.00	20.1	1,165	1.73%
2022/11/03	0	0.00	1.2	137.58	138.50	-1.2	1,160	-0.10%
2022/11/02	5.1	137.00	5	136.80	137.00	0.1	1,164	0.00%
2022/11/01	6.1	139.41	0	139.00	137.50	6.1	1,167	0.52%
2022/10/31	0.1	135.83	1	136.00	136.50	-0.9	1,168	-0.08%
2022/10/28	0	136.18	3	135.67	133.00	-3	1,163	-0.25%
2022/10/27	3	132.00	1.2	130.76	132.00	1.8	1,148	0.16%
2022/10/26	2.1	126.57	2	126.50	127.50	0.1	1,140	0.01%
2022/10/25	1.2	126.05	4	124.75	126.00	-2.8	1,138	-0.25%
2022/10/24	2.3	128.34	3	131.00	128.00	-0.7	1,142	-0.06%
2022/10/21	6.2	128.63	0	131.00	129.00	6.1	1,146	0.54%
2022/10/20	2.1	127.05	1	127.00	127.50	1.1	1,140	0.10%
2022/10/19	0.1	134.16	0	0.00	132.50	0.1	1,133	0.01%
2022/10/17	5.1	131.60	0.1	131.50	132.50	5	1,172	0.43%
2022/10/14	0	0.00	2	134.50	135.50	-2	1,182	-0.17%
2022/10/13	1.5	134.51	10	131.00	131.00	-8.5	1,190	-0.72%
2022/10/12	2.1	136.29	3	136.50	138.00	-0.9	1,166	-0.08%
2022/10/11	0.5	140.62	1	139.50	139.50	-0.5	1,154	-0.04%
2022/10/06	1.1	144.53	5	145.00	144.50	-3.9	1,143	-0.34%
2022/10/05	2.1	146.24	1.2	145.26	146.00	0.9	1,145	0.07%
2022/10/04	0.1	143.50	0	0.00	143.50	0.1	1,135	0.01%
2022/10/03	2.3	141.15	0	0.00	140.00	2.3	1,129	0.20%
2022/09/30	0.1	141.64	1	143.00	143.50	-0.9	1,123	-0.08%
2022/09/29	3.2	144.48	1	144.00	145.00	2.2	1,108	0.20%
2022/09/28	5.3	146.40	0	0.00	143.00	5.3	1,106	0.48%
2022/09/27	0.6	149.27	0	149.50	149.00	0.6	1,085	0.06%
2022/09/26	7.2	150.55	0	0.00	150.50	7.2	1,074	0.67%
2022/09/23	0.2	156.47	0	0.00	156.50	0.2	1,074	0.02%
2022/09/22	0.1	154.90	1	153.50	155.00	-1	1,080	-0.09%
2022/09/21	0	156.00	0	0.00	156.00	0	1,083	0.00%
2022/09/20	0	156.50	1	156.00	156.00	-1	1,079	-0.09%
2022/09/19	1	156.50	3.5	156.14	156.50	-2.5	1,080	-0.23%
2022/09/15	1.4	158.46	1	158.50	158.50	0.4	1,080	0.03%
2022/09/14	0.1	156.80	1	156.01	156.00	-1	1,076	-0.09%
2022/09/13	1	159.50	1	158.53	158.50	0	1,077	0.00%
2022/09/12	1	158.01	0	158.50	158.00	1	1,078	0.09%
2022/09/08	2	155.51	0.1	156.00	156.00	2	1,074	0.18%
2022/09/07	6.2	154.77	2.1	154.27	153.00	4.2	1,072	0.39%
2022/09/06	5.2	155.02	0	157.00	155.00	5.2	1,055	0.49%
2022/09/05	1.1	156.44	5	156.00	156.00	-3.9	1,052	-0.37%
2022/09/02	5.4	155.71	5	155.60	156.00	0.4	1,046	0.04%
2022/09/01	4.8	159.21	3	159.00	158.50	1.8	1,009	0.17%
2022/08/31	10.6	159.90	2.7	160.62	162.00	7.9	974	0.81%
2022/08/30	3	167.00	0	0.00	167.00	3	846	0.35%
2022/08/29	1.1	166.57	2	166.50	166.00	-0.9	844	-0.10%
2022/08/26	2.2	170.00	0	0.00	168.50	2.2	836	0.27%
2022/08/25	2	167.05	1	168.03	170.50	1	825	0.12%
2022/08/24	6.2	161.85	0	0.00	164.50	6.2	804	0.78%
2022/08/23	5.1	165.83	0	0.00	165.00	5.1	778	0.66%
2022/08/22	11.2	170.50	0	0.00	169.00	11.2	764	1.46%
2022/08/19	3.2	174.68	0	175.00	173.50	3.2	747	0.43%
2022/08/17	4.1	174.53	0	0.00	175.50	4.1	736	0.55%
2022/08/16	4	177.63	0	0.00	177.00	4	727	0.55%
2022/08/15	0.4	179.63	1	178.50	178.50	-0.6	722	-0.08%
2022/08/12	4	179.75	1	180.00	179.50	3	721	0.42%
2022/08/11	4.3	181.65	2	182.00	182.00	2.3	718	0.32%
2022/08/10	2	179.75	1	179.00	180.00	1	713	0.14%
2022/08/09	0	179.83	1	179.00	179.50	-1	716	-0.13%
2022/08/08	1	177.00	0	0.00	178.00	1	718	0.14%
2022/08/05	3	179.34	0	0.00	180.00	3	730	0.41%
2022/08/04	5	173.80	0	0.00	176.50	5	745	0.67%
2022/08/03	2	176.02	1	176.50	175.50	1	754	0.13%
2022/08/02	3	178.18	0	0.00	178.50	3	760	0.40%
2022/08/01	0	179.09	0	0.00	179.50	0	778	0.00%
2022/07/29	1.1	178.04	0	0.00	178.50	1.1	790	0.13%
2022/07/28	1	178.01	0	0.00	176.50	1	779	0.13%
2022/07/27	1	178.00	0	0.00	178.50	1	769	0.13%
2022/07/26	8.1	178.69	3	178.83	179.50	5.1	763	0.66%
2022/07/25	2.7	212.81	8	212.44	214.00	-5.3	734	-0.72%
2022/07/22	1	204.53	21	206.48	208.00	-20	710	-2.82%
2022/07/21	1.1	203.92	0	0.00	205.00	1.1	725	0.15%
2022/07/20	7.1	213.52	0	0.00	208.00	7.1	716	0.99%
2022/07/19	0	212.50	0	0.00	214.00	0	727	0.00%
2022/07/18	4	209.13	1.4	213.26	212.00	2.7	729	0.36%
2022/07/15	0.1	209.50	0	0.00	209.00	0.1	733	0.01%
2022/07/14	0	211.10	0	0.00	212.00	0	737	0.00%
2022/07/13	1	211.00	3	208.50	211.00	-2	744	-0.27%
2022/07/12	2	202.56	0	0.00	202.50	2	747	0.27%
2022/07/11	2	204.75	1	206.00	206.50	1	747	0.13%
2022/07/08	0.2	207.67	4	207.25	207.50	-3.8	753	-0.51%
2022/07/06	0	202.00	2	203.49	199.50	-2	747	-0.27%
2022/07/05	2	202.75	2	200.00	204.00	0	747	0.00%
2022/07/04	0.2	200.95	1.5	199.67	200.50	-1.3	760	-0.17%
2022/07/01	4.4	208.36	0	204.00	203.00	4.4	758	0.58%
2022/06/30	4.4	216.22	0	0.00	214.50	4.4	735	0.59%
2022/06/29	0	0.00	1	220.01	221.50	-1	725	-0.14%
2022/06/28	0	0.00	3	218.16	219.00	-3	724	-0.42%
2022/06/27	1	217.00	0	0.00	216.00	1	726	0.14%
2022/06/24	2	216.75	0	0.00	216.00	2	722	0.28%
2022/06/23	1.1	215.57	2.1	217.82	214.00	-1	723	-0.14%
2022/06/22	4.8	212.42	0	0.00	214.00	4.8	719	0.67%
2022/06/21	0	215.00	9	215.83	217.50	-9	717	-1.25%
2022/06/20	1	211.01	9.1	210.56	207.00	-8.1	726	-1.11%
2022/06/17	1	214.00	0	0.00	215.50	1	721	0.14%
2022/06/16	1	223.50	5	221.08	215.00	-4	731	-0.55%
2022/06/15	0	217.50	0	220.00	219.50	0	741	0.00%
2022/06/14	1	211.54	0	0.00	215.00	1	748	0.14%
2022/06/13	0	218.00	0	0.00	215.50	0	764	0.00%
2022/06/10	0.1	220.00	1.1	219.97	220.00	-1	769	-0.13%
2022/06/09	1.1	221.05	3	220.50	220.50	-1.9	787	-0.25%
2022/06/08	3	221.50	3	220.84	222.00	0	830	0.00%
2022/06/06	2	217.00	0	0.00	216.00	2	836	0.24%
2022/06/02	1	218.98	0	219.00	219.00	1	858	0.12%
2022/06/01	0	220.25	0	219.50	219.00	0	872	0.00%
2022/05/31	1	219.00	1.1	219.52	218.00	-0.1	878	-0.01%
2022/05/30	0.1	219.96	0	219.50	220.00	0.1	876	0.02%
2022/05/27	0	216.50	0	0.00	216.00	0	881	0.00%
2022/05/26	2	212.00	0	214.50	211.50	2	884	0.22%
2022/05/25	0	212.50	0	214.00	215.50	0	894	0.00%
2022/05/24	1	216.00	3.9	212.23	211.50	-2.9	909	-0.32%
2022/05/23	0	0.00	1	217.99	216.00	-1	914	-0.11%
2022/05/20	0	216.50	0.7	217.95	216.50	-0.7	921	-0.07%
2022/05/19	3.1	209.19	2.1	212.45	213.00	1	931	0.11%
2022/05/18	7	214.79	4	215.50	217.50	3	923	0.32%
2022/05/17	2	209.51	0	210.50	212.00	2	919	0.22%
2022/05/16	2.8	207.28	0	205.82	208.00	2.8	924	0.30%
2022/05/13	12	202.45	4.1	201.02	204.00	7.9	919	0.86%
2022/05/12	1.2	201.75	4.1	198.89	198.00	-2.8	907	-0.31%
2022/05/11	8.3	208.97	0	0.00	207.00	8.3	882	0.94%
2022/05/10	1	212.50	2	213.00	214.00	-1	877	-0.11%
2022/05/09	2.2	213.27	2	217.98	212.00	0.2	861	0.02%
2022/05/06	4.2	221.33	2	221.50	222.00	2.2	840	0.26%
2022/05/05	1	227.50	0	228.50	227.50	1	828	0.12%
2022/05/04	2	228.50	0	0.00	228.50	2	826	0.24%
2022/05/03	0	0.00	2	229.00	231.00	-2	828	-0.24%
2022/04/29	0	231.00	0	0.00	231.50	0	830	0.00%
2022/04/28	3	227.67	0	0.00	227.50	3	829	0.36%
2022/04/27	1.6	230.99	3	231.50	225.50	-1.4	821	-0.17%
2022/04/26	2.1	243.67	1	243.50	240.00	1.1	795	0.14%
2022/04/25	7.1	245.71	32	249.59	244.00	-24.9	792	-3.14%
2022/04/22	0	0.00	0.1	253.00	253.50	-0.1	765	-0.01%
2022/04/21	0	0.00	1	250.50	249.50	-1	777	-0.13%
2022/04/20	0.1	243.00	3	248.00	248.50	-2.9	785	-0.37%
2022/04/19	1	244.53	0	242.00	241.00	1	789	0.13%
2022/04/18	3	243.67	4	243.38	244.50	-1	786	-0.13%
2022/04/15	0	0.00	1	241.00	239.50	-1	777	-0.13%
2022/04/14	1.1	237.60	0.1	238.64	240.00	0.9	775	0.12%
2022/04/13	0	234.00	0	0.00	237.00	0	772	0.00%
2022/04/12	1	231.51	3	234.00	232.50	-2	773	-0.26%
2022/04/11	0.1	233.08	0	235.00	234.50	0.1	771	0.02%
2022/04/08	1	235.00	0	0.00	235.00	1	768	0.13%
2022/04/07	1	232.00	0	0.00	232.00	1	752	0.13%
2022/04/01	2.1	227.02	0	0.00	228.00	2.1	739	0.28%
2022/03/31	0	0.00	1	229.00	227.00	-1	740	-0.14%
2022/03/30	2	225.75	0	0.00	225.00	2	733	0.27%
2022/03/29	0	0.00	0.4	228.00	226.00	-0.4	727	-0.05%
2022/03/28	1.8	224.45	0	227.18	228.00	1.8	722	0.25%
2022/03/25	0.2	229.56	1.3	229.12	228.50	-1.1	718	-0.16%
2022/03/24	7	230.21	0	0.00	230.50	7	714	0.98%
2022/03/23	71.8	235.35	1	234.48	231.00	70.8	713	9.92%
2022/03/22	1.1	228.21	0	230.50	230.00	1.1	699	0.16%
2022/03/21	2.1	228.85	3	228.00	227.50	-0.9	692	-0.13%
2022/03/18	1	220.00	0	0.00	219.50	1	682	0.15%
2022/03/17	1	217.02	48.2	217.93	218.00	-47.2	669	-7.05%
2022/03/16	4.1	214.85	55.6	212.78	215.50	-51.5	659	-7.81%
2022/03/15	3.1	219.24	5	219.00	218.00	-1.9	640	-0.30%
2022/03/14	5.1	222.58	1	221.50	223.00	4.1	629	0.64%
2022/03/11	3	216.37	8.3	220.02	221.00	-5.3	612	-0.87%
2022/03/10	0	210.00	0	209.00	209.00	0	574	0.00%
2022/03/09	1	201.52	1	201.50	201.00	0	566	0.00%
2022/03/08	3.1	200.43	0.5	200.02	198.50	2.6	557	0.47%
2022/03/07	1	209.00	0.5	209.51	210.00	0.5	535	0.09%
2022/03/04	4.2	209.17	0	214.00	209.00	4.2	527	0.79%
2022/03/03	1.1	212.56	1	212.51	213.50	0.1	523	0.02%
2022/03/02	1	204.50	2.1	204.18	208.50	-1.1	522	-0.22%
2022/03/01	0	207.00	1	206.50	205.50	-1	515	-0.19%
2022/02/25	1	198.50	5.2	200.98	202.00	-4.2	507	-0.83%
2022/02/24	14.9	200.53	1	207.00	199.50	13.9	496	2.81%
2022/02/23	3	202.53	11	205.73	208.00	-8	481	-1.66%
2022/02/22	4.3	197.67	2	199.24	201.50	2.3	474	0.48%
2022/02/21	7	197.15	9.3	199.21	201.50	-2.3	469	-0.48%
2022/02/17	1	191.99	11.2	191.37	192.00	-10.2	457	-2.22%
2022/02/16	0	190.50	8.3	191.24	192.00	-8.3	456	-1.83%
2022/02/15	0.1	188.50	1	188.00	187.00	-1	445	-0.21%
2022/02/11	1	185.50	1	185.50	185.50	0	446	0.00%
2022/02/10	9.2	184.73	5	184.70	185.00	4.2	448	0.93%
2022/02/09	0	0.00	1	180.00	180.00	-1	448	-0.22%
2022/02/08	1	180.00	3	180.00	180.50	-2	465	-0.43%
2022/02/07	2	178.00	0	0.00	179.00	2	465	0.43%
2022/01/26	0	0.00	1	173.50	174.50	-1	461	-0.22%
2022/01/25	1	171.50	0	0.00	172.50	1	466	0.21%
2022/01/24	2	171.75	0	0.00	175.00	2	465	0.43%
2022/01/21	1	175.50	2	176.00	175.00	-1	466	-0.21%
2022/01/20	1.4	176.71	4	176.00	177.50	-2.6	462	-0.57%
2022/01/19	2.3	177.42	4	178.50	177.00	-1.7	464	-0.36%
2022/01/18	12.8	180.30	0.1	180.00	179.50	12.7	474	2.67%
2022/01/17	2	183.25	3	183.33	182.50	-1	466	-0.21%
2022/01/14	3.1	187.00	1	190.00	184.00	2.1	463	0.45%
2022/01/13	8	186.76	6	187.00	188.00	2	453	0.45%
2022/01/12	0	181.50	1.5	181.49	182.50	-1.5	432	-0.35%
2022/01/11	0.5	177.00	0	178.33	179.00	0.5	423	0.11%
2022/01/07	0.2	177.75	4	178.25	178.00	-3.8	427	-0.89%
2022/01/06	2	178.00	2	179.00	178.50	0	425	0.00%
2022/01/05	1	175.00	2	176.50	177.50	-1	420	-0.24%
2022/01/04	0	0.00	2	175.25	176.00	-2	418	-0.48%
2022/01/03	0	0.00	1	175.00	175.00	-1	415	-0.24%
2021/12/30	0	175.00	1	174.00	175.00	-1	416	-0.24%
2021/12/29	1	173.50	0	0.00	174.50	1	426	0.23%
2021/12/28	0.2	173.00	1	173.50	174.00	-0.8	431	-0.19%
2021/12/24	0.4	171.75	0	0.00	172.00	0.4	448	0.09%
2021/12/23	0.2	171.00	0	0.00	171.50	0.2	463	0.04%
2021/12/22	0	170.50	0	0.00	171.00	0	470	0.01%
2021/12/21	2	169.00	0	0.00	169.50	2	476	0.42%
2021/12/20	1	169.50	0	171.50	169.00	1	481	0.21%
2021/12/16	0.1	169.00	0	0.00	169.00	0.1	485	0.02%
2021/12/15	1	169.00	0	0.00	169.50	1	495	0.20%
2021/12/14	0.9	169.61	0	0.00	168.50	0.9	510	0.18%
2021/12/13	1.2	169.75	0	0.00	170.00	1.2	513	0.23%
2021/12/10	1.4	171.44	0	0.00	170.50	1.4	518	0.27%
2021/12/09	0	173.00	0	0.00	172.50	0	525	0.00%
2021/12/08	1.2	174.50	0	0.00	174.00	1.2	536	0.23%
2021/12/07	4.4	174.48	0	0.00	175.50	4.4	542	0.81%
2021/12/06	1.5	175.33	0	0.00	175.00	1.5	543	0.28%
2021/12/03	0	0.00	1	172.50	172.00	-1	543	-0.18%
2021/12/02	0	171.00	0	0.00	171.50	0	547	0.00%
2021/12/01	0.2	170.00	11	171.14	172.00	-10.8	554	-1.95%
2021/11/30	0	0.00	1	172.00	169.00	-1	558	-0.18%
2021/11/29	1	165.54	1	168.50	168.50	0	559	0.00%
2021/11/26	3	168.18	0	0.00	168.00	3	570	0.52%
2021/11/25	0.1	171.50	1	170.50	170.50	-0.9	578	-0.16%
2021/11/23	3.5	171.57	0	0.00	171.50	3.5	608	0.58%
2021/11/22	0.1	173.50	0	0.00	171.50	0.1	626	0.02%
2021/11/19	0.1	174.53	3.9	174.74	174.00	-3.8	649	-0.59%
2021/11/18	1	177.00	1	176.00	176.00	0	700	0.00%
2021/11/17	0	0.00	5	173.50	174.00	-5	730	-0.68%
2021/11/16	0	0.00	0	172.50	173.00	0	738	0.00%
2021/11/15	1.2	171.63	0	0.00	171.50	1.2	745	0.16%
2021/11/12	0	0.00	0.1	175.50	174.00	-0.1	750	-0.01%
2021/11/11	0	0.00	0.3	174.00	174.00	-0.3	764	-0.04%
2021/11/10	1	174.00	1	173.50	173.50	0	783	0.00%
2021/11/09	0	0.00	0.4	178.50	177.50	-0.4	786	-0.05%
2021/11/08	8	177.50	32	177.20	177.00	-24	789	-3.04%
2021/11/05	5.1	171.55	1	174.00	174.50	4.1	798	0.51%
2021/11/03	1	170.50	0	0.00	169.50	1	814	0.12%
2021/11/02	0	0.00	4	172.25	170.00	-4	833	-0.48%
2021/11/01	2	169.25	0	0.00	170.00	2	847	0.24%
2021/10/29	2.7	167.87	2.1	168.70	168.50	0.6	842	0.07%
2021/10/28	0	0.00	1	169.00	169.00	-1	841	-0.12%
2021/10/27	2	168.01	2	168.50	169.50	0	846	0.00%
2021/10/26	7.5	164.34	20	167.10	167.50	-12.5	844	-1.48%
2021/10/25	6	161.42	0	0.00	162.50	6	833	0.72%
2021/10/21	5	160.30	3	162.83	160.00	2	865	0.23%
2021/10/20	1	160.50	1.3	161.88	161.00	-0.3	860	-0.03%
2021/10/19	0.9	162.00	6	162.42	162.00	-5.2	866	-0.59%
2021/10/15	0.1	159.85	5.3	159.12	159.50	-5.2	874	-0.60%
2021/10/14	3	158.34	3	158.83	158.50	0	882	0.00%
2021/10/13	0	160.00	0	0.00	159.00	0	885	0.00%
2021/10/12	0	160.00	0	0.00	161.50	0	902	0.00%
2021/10/08	1	163.00	1	163.00	162.50	0	914	0.00%
2021/10/07	1	162.00	2	162.00	162.50	-1	917	-0.11%
2021/10/06	2	159.00	4	162.63	159.50	-2	922	-0.22%
2021/10/05	3.9	154.94	3	156.33	157.00	0.9	917	0.09%
2021/10/04	6	159.58	0	0.00	157.50	6	920	0.65%
2021/10/01	1.1	160.51	0	0.00	159.50	1.1	933	0.12%
2021/09/29	2	163.75	0	0.00	163.50	2	951	0.21%
2021/09/28	0	0.00	4	167.00	167.00	-4	947	-0.42%
2021/09/27	0	166.00	2	166.25	166.50	-2	953	-0.21%
2021/09/24	1	165.00	0	0.00	165.00	1	966	0.10%
2021/09/23	0	164.50	0	0.00	164.50	0	984	0.00%
2021/09/22	2	161.50	0	0.00	162.50	2	980	0.20%
2021/09/17	0.3	164.12	0.2	164.00	167.00	0.1	969	0.01%
2021/09/16	2	165.00	0.5	166.00	164.50	1.5	954	0.16%
2021/09/15	2	167.00	1	167.50	167.00	1	946	0.11%
2021/09/14	2	169.50	3	170.33	170.00	-1	940	-0.11%
2021/09/13	2	168.75	2.2	167.14	168.50	-0.2	931	-0.02%
2021/09/10	1	162.00	15	164.00	164.50	-14	923	-1.52%
2021/09/09	3	160.17	2	161.00	160.50	1	925	0.11%
2021/09/08	8	161.93	2	161.25	160.50	6	925	0.65%
2021/09/07	0	0.00	12	163.08	163.00	-12	923	-1.30%
2021/09/06	2.1	161.29	2	162.00	161.00	0.1	924	0.01%
2021/09/03	3.1	162.70	1	163.00	163.00	2.1	919	0.23%
2021/09/02	3.3	162.35	2	162.75	163.00	1.3	914	0.14%
2021/09/01	1.2	162.29	67	162.89	162.50	-65.8	908	-7.25%
2021/08/31	5.4	165.44	0	0.00	166.50	5.4	892	0.60%
2021/08/30	72	169.53	25	169.32	168.50	47	886	5.30%
2021/08/27	12.1	171.03	70	170.24	170.00	-57.9	872	-6.64%
2021/08/26	2.2	168.41	12	168.79	170.00	-9.8	853	-1.15%
2021/08/25	16.4	165.12	19	166.87	165.00	-2.6	836	-0.31%
2021/08/24	24.1	159.59	9	158.44	162.50	15.1	811	1.86%
2021/08/23	0	0.00	26	178.65	181.50	-26	760	-3.42%
2021/08/20	3	171.83	0.2	173.83	174.00	2.8	733	0.39%
2021/08/19	1	172.50	1.2	171.36	171.00	-0.2	736	-0.02%
2021/08/18	22	173.34	4.2	172.24	175.00	17.8	727	2.45%
2021/08/17	26	172.33	15.2	171.87	171.00	10.8	720	1.50%
2021/08/16	18.1	172.80	56.2	170.87	170.50	-38.1	708	-5.38%
2021/08/13	0	179.50	5.6	178.18	178.50	-5.6	692	-0.80%
2021/08/11	0	0.00	1	182.39	177.50	-1	679	-0.15%
2021/08/10	1.1	181.50	0.1	182.17	182.00	1	669	0.16%
2021/08/09	9	179.72	8	180.06	180.00	1	681	0.15%
2021/08/06	4	177.38	3	175.33	179.50	1	676	0.15%
2021/08/05	25.4	172.58	19	172.58	172.00	6.4	677	0.95%
2021/08/04	0.1	169.50	12	169.83	169.00	-11.9	701	-1.70%
2021/08/03	2	167.50	12	169.04	168.50	-10	714	-1.40%
2021/08/02	10.1	169.44	34.4	168.23	169.50	-24.3	721	-3.37%
2021/07/30	0	165.00	8	165.31	165.00	-8	724	-1.10%
2021/07/29	1	162.00	5.8	163.15	163.00	-4.8	722	-0.66%
2021/07/28	14	162.14	0	0.00	161.50	14	724	1.93%
2021/07/27	20.1	167.79	18	166.00	164.50	2	726	0.28%
2021/07/26	0	0.00	2	169.75	169.00	-2	728	-0.27%
2021/07/23	2	164.02	3	166.00	168.00	-1	725	-0.14%
2021/07/22	1	164.00	1	166.00	164.00	0	720	0.00%
2021/07/21	2	163.50	5	164.50	165.00	-3	723	-0.41%
2021/07/20	9.3	164.49	5	165.50	162.50	4.2	718	0.59%
2021/07/19	2	165.01	1.3	165.62	166.00	0.7	712	0.10%
2021/07/16	15	168.37	8	169.38	166.50	7	718	0.98%
2021/07/15	35.1	167.61	15	163.87	169.50	20	710	2.82%
2021/07/14	5	162.00	1	161.50	161.50	4	697	0.57%
2021/07/13	0	0.00	4	161.12	160.50	-4	700	-0.57%
2021/07/12	4.1	159.51	8	159.25	160.50	-4	700	-0.56%
2021/07/09	7	159.93	10	158.85	159.50	-3	701	-0.43%
2021/07/08	12	162.00	22	160.77	160.00	-10	717	-1.39%
2021/07/07	4.1	156.38	6	157.00	157.00	-2	711	-0.27%
2021/07/06	28	155.18	29	154.62	155.50	-1	716	-0.14%
2021/07/05	1	147.50	8	147.06	148.00	-7	702	-1.00%
2021/07/02	0	0.00	0.3	146.50	145.00	-0.3	723	-0.04%
2021/07/01	32	147.31	25	147.04	146.00	7	716	0.98%
2021/06/30	18.2	141.73	13	142.12	142.50	5.2	704	0.74%
2021/06/29	2	137.75	1	138.00	138.00	1	693	0.14%
2021/06/28	0	138.00	0	0.00	138.00	0	702	0.00%
2021/06/24	1	138.50	2	138.00	138.50	-1	740	-0.14%
2021/06/23	0.1	137.86	0	0.00	138.00	0.1	789	0.01%
2021/06/22	0	137.50	2	137.00	137.00	-2	823	-0.24%
2021/06/21	3	137.33	1	137.00	137.00	2	827	0.24%
2021/06/18	0.1	138.58	1	138.00	138.50	-0.9	826	-0.11%
2021/06/17	2	137.50	2	138.25	138.50	0	822	0.00%
2021/06/16	2	137.50	3	138.67	138.50	-1	824	-0.12%
2021/06/15	0	137.50	2	137.50	138.50	-2	822	-0.24%
2021/06/10	0	0.00	1	136.50	137.00	-1	823	-0.12%
2021/06/09	0	0.00	1	136.00	136.00	-1	833	-0.12%
2021/06/08	3	136.00	0	0.00	136.50	3	839	0.36%
2021/06/07	39	136.58	4	136.50	136.50	35	860	4.07%
2021/06/04	0	0.00	1	134.50	135.00	-1	861	-0.12%
2021/06/03	0.1	135.45	0	0.00	135.00	0.1	874	0.01%
2021/06/02	0	0.00	3	135.00	135.50	-3	903	-0.33%
2021/06/01	4	135.25	3	135.33	135.50	1	903	0.11%
2021/05/31	1	136.50	1.5	136.67	135.50	-0.5	905	-0.06%
2021/05/28	22.1	137.36	13	136.92	136.50	9.1	903	1.00%
2021/05/27	2	132.25	2	135.00	135.00	0	899	0.00%
2021/05/24	1	130.50	1	130.50	131.50	0	901	0.00%
2021/05/21	2	129.00	2.3	130.14	131.50	-0.3	902	-0.03%
2021/05/20	2	128.50	2	129.50	129.50	0	902	0.00%
2021/05/19	1	128.50	1	129.00	129.50	0	909	0.00%
2021/05/18	0	0.00	3	128.83	130.00	-3	910	-0.33%
2021/05/17	4	123.88	74	122.96	124.00	-70	907	-7.71%
2021/05/14	0	0.00	12	131.00	130.50	-12	889	-1.35%
2021/05/13	34.3	125.97	7.2	127.34	128.50	27.1	873	3.10%
2021/05/12	35.2	127.52	9.1	130.37	125.50	26.1	850	3.07%
2021/05/11	11	135.09	44	132.39	133.50	-33	810	-4.07%
2021/05/10	0	137.50	13	137.46	137.50	-13	799	-1.62%
2021/05/07	7.1	133.65	7	134.36	136.00	0.1	791	0.01%
2021/05/06	0	0.00	1	132.00	131.00	-1	785	-0.13%
2021/05/05	3	129.68	3.1	131.01	131.00	-0.1	782	-0.01%
2021/05/04	9	129.61	4.5	130.55	129.50	4.5	778	0.58%
2021/05/03	12	134.00	0	134.50	132.50	12	761	1.57%
2021/04/29	3	136.17	2	136.25	136.50	1	747	0.13%
2021/04/28	3	136.50	3	137.33	137.00	0	748	0.00%
2021/04/27	1	137.01	7	137.86	137.50	-6	756	-0.79%
2021/04/26	0	135.00	0	0.00	135.00	0	749	0.00%
2021/04/23	7.1	133.71	0	0.00	133.50	7.1	748	0.95%
2021/04/22	11	136.00	1	134.00	134.00	10	752	1.33%
2021/04/21	11.5	136.09	0	136.00	136.00	11.5	746	1.54%
2021/04/20	5	137.60	0	0.00	138.00	5	747	0.67%
2021/04/19	5.3	138.94	1	139.00	139.00	4.3	765	0.57%
2021/04/16	24	137.19	5	137.40	138.00	19	812	2.34%
2021/04/15	39	134.94	0	0.00	136.00	39	832	4.69%
2021/04/14	27.1	134.10	26.3	131.28	132.50	0.9	829	0.10%
2021/04/13	7	136.14	2.1	135.49	134.00	4.9	812	0.60%
2021/04/12	12	137.37	3	137.03	137.50	9.1	799	1.13%
2021/04/09	0	0.00	10	131.65	132.00	-10	777	-1.29%
2021/04/08	0.1	130.90	16.1	130.78	131.00	-16	766	-2.09%
2021/04/07	3.1	127.18	2	127.50	127.50	1.1	745	0.15%
2021/04/06	7	127.00	1	127.50	128.00	6	745	0.80%
2021/04/01	6.2	126.76	1	126.50	126.50	5.2	743	0.70%
2021/03/31	4	126.75	6	127.41	127.00	-2	734	-0.28%
2021/03/30	12	128.79	21	127.88	128.50	-9	724	-1.24%
2021/03/29	0	0.00	12	124.58	125.00	-12	702	-1.71%
2021/03/26	20	123.82	3	124.17	123.50	17	689	2.47%
2021/03/25	1	118.96	5.2	117.42	119.00	-4.2	641	-0.65%
2021/03/24	5.1	114.50	3	114.67	115.00	2.1	607	0.35%
2021/03/23	0	0.00	2	114.25	113.50	-2	603	-0.33%
2021/03/22	0	0.00	3	113.83	114.00	-3	602	-0.50%
2021/03/19	3	112.67	0	0.00	112.50	3	600	0.50%
2021/03/18	3	113.17	3	113.67	113.50	0	597	0.00%
2021/03/17	5	114.01	2	115.00	114.00	3	602	0.50%
2021/03/16	0	0.00	5	114.00	114.50	-5	598	-0.83%
2021/03/15	8	112.38	8.1	112.25	112.50	-0.1	597	-0.01%
2021/03/12	31	114.39	2	113.50	113.50	29	589	4.92%
2021/03/11	6	115.50	0	0.00	115.00	6	590	1.02%
2021/03/10	0	0.00	13	112.31	113.00	-13	572	-2.27%
2021/03/09	2	111.50	16	111.28	111.50	-14	564	-2.48%
2021/03/08	60	110.51	13	110.73	110.50	47	553	8.50%
2021/03/05	1	107.00	0	0.00	107.00	1	524	0.19%
2021/03/04	0	0.00	0.1	106.50	107.00	-0.1	524	-0.01%
2021/03/02	0	0.00	21.3	106.50	106.00	-21.3	521	-4.08%
2021/02/26	1	106.00	0.1	106.00	105.50	1	524	0.18%
2021/02/25	1	106.00	0	0.00	107.00	1	518	0.19%
2021/02/24	0	0.00	2	106.75	106.00	-2	522	-0.38%
2021/02/23	1	106.50	1.1	107.00	106.50	-0.1	526	-0.03%
2021/02/22	15.1	106.83	1	107.00	106.50	14.1	526	2.68%
2021/02/19	10.6	104.91	1	104.50	105.00	9.6	517	1.84%
2021/02/18	1	102.00	6	102.00	103.00	-5	512	-0.97%
2021/02/17	0	0.00	6	101.92	102.00	-6	512	-1.17%
2021/02/05	3.1	100.33	0	0.00	100.00	3.1	506	0.60%
2021/02/04	0	0.00	27	100.50	100.00	-27	504	-5.35%
2021/02/02	1	100.50	0	0.00	100.50	1	528	0.19%
2021/02/01	0	0.00	6.1	99.67	100.00	-6.1	526	-1.16%
2021/01/29	0	0.00	1.1	100.05	100.00	-1.1	521	-0.21%
2021/01/28	0	0.00	1	100.50	100.50	-1	515	-0.19%
2021/01/27	1.1	101.00	9	100.94	100.50	-8	510	-1.56%
2021/01/26	1	101.00	1.1	100.50	100.50	-0.1	508	-0.02%
2021/01/25	0	101.00	0	0.00	101.50	0	504	0.00%
2021/01/22	5	101.10	7	101.14	101.00	-2	501	-0.39%
2021/01/21	3	101.00	3	101.83	101.00	0	502	0.00%
2021/01/20	5	101.80	2	102.00	101.00	3	500	0.61%
2021/01/19	1	102.03	4	103.38	102.50	-3	492	-0.60%
2021/01/18	12.4	102.54	11	102.41	103.00	1.4	492	0.28%
2021/01/15	1	103.03	2	105.00	103.00	-1	488	-0.20%
2021/01/14	10	106.00	0	107.00	106.00	10	481	2.07%
2021/01/13	4	106.00	6	106.50	106.50	-2	476	-0.42%
2021/01/12	10	107.20	4.1	106.88	106.50	6	463	1.29%
2021/01/11	11.5	109.19	9.1	110.87	111.00	2.4	442	0.53%
2021/01/08	4.1	104.97	13	103.31	105.00	-8.9	386	-2.30%
2021/01/07	4	101.00	1	101.00	101.50	3	356	0.84%
2021/01/06	1	100.50	0.7	100.50	100.50	0.3	350	0.10%
2021/01/04	2	100.50	0	0.00	101.00	2	341	0.59%
2020/12/31	2	100.50	0	0.00	100.50	2	338	0.60%
2020/12/30	30.2	100.50	2	100.50	100.50	28.2	336	8.37%
2020/12/28	1	100.50	0	0.00	100.50	1	329	0.30%
2020/12/25	0	0.00	0.1	99.50	99.30	-0.1	324	-0.04%
2020/12/24	0	0.00	0.2	99.40	99.30	-0.2	324	-0.06%
2020/12/23	2	98.65	2	98.60	98.70	0	325	0.00%
2020/12/22	2.7	99.05	0	0.00	98.90	2.7	326	0.82%
2020/12/21	0	0.00	0.2	99.50	99.50	-0.2	335	-0.04%
2020/12/17	2	99.85	0.1	100.00	100.00	1.9	339	0.56%
2020/12/16	1	99.80	1	99.80	100.50	0	341	0.00%
2020/12/15	0.2	99.90	0	0.00	99.50	0.2	341	0.07%
2020/12/14	2.1	100.01	2.1	100.02	100.00	-0.1	340	-0.01%
2020/12/11	3.2	101.13	0	0.00	100.50	3.2	341	0.92%
2020/12/10	5	99.80	0	0.00	99.60	5	334	1.49%
2020/12/07	10	99.79	0	0.00	99.50	10	328	3.05%
2020/12/04	0	0.00	1	100.50	100.00	-1	321	-0.31%
2020/12/03	1	100.00	0	0.00	100.00	1	320	0.31%
2020/11/30	4	102.00	5.5	102.00	101.50	-1.5	330	-0.45%
2020/11/27	0	0.00	0.1	102.50	102.50	-0.1	329	-0.03%
2020/11/26	3	101.17	0	0.00	102.00	3	332	0.90%
2020/11/25	3	101.83	0	0.00	102.00	3	333	0.90%
2020/11/24	1	102.00	0	0.00	102.00	1	331	0.30%
2020/11/23	0.5	101.50	5	101.50	101.50	-4.5	340	-1.32%
2020/11/20	2	99.90	0.3	100.50	100.50	1.7	340	0.50%
2020/11/17	0	0.00	4	101.00	100.50	-4	404	-0.99%
2020/11/16	3	100.00	1	100.00	100.00	2	427	0.47%
2020/11/12	2.1	100.50	0	0.00	100.50	2.1	441	0.48%
2020/11/11	10	102.25	0.1	101.00	102.00	9.9	449	2.20%
2020/11/10	0	0.00	3.2	100.06	99.90	-3.2	445	-0.72%
2020/11/09	4	98.90	3	99.00	98.70	1	447	0.22%
2020/11/06	0.3	98.30	1	98.30	98.20	-0.8	447	-0.17%
2020/11/05	0	0.00	0.3	98.00	98.00	-0.3	459	-0.07%
2020/11/03	0.2	97.60	0	0.00	97.40	0.2	466	0.04%
2020/11/02	1	96.60	0	0.00	96.60	1	469	0.21%
2020/10/29	0.3	97.40	1	97.30	97.40	-0.8	472	-0.16%
2020/10/28	4	98.38	4	98.20	97.80	0	472	0.00%
2020/10/27	0.6	98.70	0	0.00	98.60	0.6	474	0.13%
2020/10/26	2.1	99.00	0	0.00	98.90	2.1	473	0.44%
2020/10/23	4.2	97.96	4	98.25	98.20	0.2	475	0.05%
2020/10/22	15	96.93	0	98.20	96.40	15	484	3.10%
2020/10/21	6	98.47	0	0.00	98.40	6	496	1.21%
2020/10/16	0	0.00	1	98.50	98.60	-1	510	-0.20%
2020/10/14	2	98.75	0	0.00	98.60	2	520	0.38%
2020/10/13	1	98.30	0	0.00	98.60	1	521	0.19%
2020/10/12	1	99.20	0	0.00	99.30	1	522	0.19%
2020/09/30	0	0.00	34	98.33	99.00	-34	544	-6.24%
2020/09/28	0.2	98.80	20	97.22	97.50	-19.8	554	-3.57%
2020/09/24	3	97.00	105	96.09	95.70	-102	560	-18.20%	大賣/鉅額交易
2020/09/23	1	98.60	0	0.00	98.50	1	556	0.18%
2020/09/22	5	98.90	1	99.00	99.00	4	553	0.72%
2020/09/21	2	99.80	0	0.00	99.70	2	553	0.36%
2020/09/18	0	0.00	16	100.00	100.00	-16	555	-2.88%
2020/09/16	0	0.00	1	99.90	99.90	-1	559	-0.18%
2020/09/15	5	99.70	0	0.00	99.60	5	556	0.90%
2020/09/14	0	0.00	0	101.00	99.80	0	559	0.00%
2020/09/11	2	99.50	5	99.50	99.60	-3	560	-0.54%
2020/09/10	3	100.33	4	100.50	100.50	-1	561	-0.18%
2020/09/08	3.1	100.52	0	0.00	101.00	3.1	567	0.55%
2020/09/07	0	0.00	3	101.33	101.50	-3	576	-0.52%
2020/09/04	1	99.10	2	98.70	99.00	-1	576	-0.17%
2020/09/03	8	99.79	1	99.60	99.70	7	580	1.21%
2020/09/02	7	99.04	1	99.10	99.00	6	581	1.03%
2020/09/01	1.1	99.23	0	0.00	99.10	1.1	582	0.19%
2020/08/31	0	0.00	5	99.76	99.70	-5	580	-0.86%
2020/08/28	2	99.80	2	99.95	99.80	0	585	0.00%
2020/08/27	2	100.50	1	100.00	99.60	1	586	0.17%
2020/08/26	2	101.75	1.2	101.67	101.00	0.8	577	0.14%
2020/08/25	33	101.71	3.2	102.75	102.00	29.8	570	5.22%
2020/08/24	11	113.45	0	0.00	113.50	11	546	2.01%
2020/08/21	4	112.88	0	0.00	113.50	4	514	0.78%
2020/08/20	1	112.50	3	112.00	112.00	-2	497	-0.40%
2020/08/19	3	113.50	0	0.00	115.00	3	475	0.63%
2020/08/18	6	114.08	0	0.00	114.50	6	463	1.30%
2020/08/17	51	115.00	1	115.00	115.00	50	459	10.89%
2020/08/14	101	113.93	3	114.00	114.50	98	451	21.71%	大買/
2020/08/13	6	112.42	7	111.79	113.00	-1	442	-0.23%
2020/08/11	5	109.60	4	110.25	109.00	1	430	0.23%
2020/08/10	0	0.00	3	107.00	107.00	-3	421	-0.71%
2020/08/06	1	105.50	2.1	105.55	106.00	-1.1	427	-0.26%
2020/08/05	1	105.00	1	105.00	105.50	0	428	0.00%
2020/08/04	1	105.00	0	0.00	104.50	1	431	0.23%
2020/07/31	1	105.50	0	0.00	105.00	1	434	0.23%
2020/07/29	4	105.63	6	106.33	106.00	-2	435	-0.46%
2020/07/28	1	104.50	0	105.00	104.00	1	441	0.22%
2020/07/27	4	104.88	0	0.00	104.50	4	443	0.90%
2020/07/24	2	109.25	0	0.00	108.50	2	442	0.45%
2020/07/23	0	111.50	0	0.00	111.00	0	438	0.01%
2020/07/20	1	111.00	20.7	111.24	111.00	-19.7	436	-4.51%
2020/07/17	0	111.50	0	0.00	111.50	0	438	0.00%
2020/07/16	0	112.00	1	111.50	111.50	-1	454	-0.22%
2020/07/15	0	0.00	5	110.50	111.50	-5	459	-1.09%
2020/07/09	0	0.00	24	113.00	113.00	-24	475	-5.05%
2020/07/07	0	112.50	0	0.00	112.50	0	481	0.00%
2020/07/06	11	113.73	0	0.00	114.00	11	489	2.24%
2020/07/03	11	115.00	11	115.00	113.50	0	494	0.00%
2020/07/02	1	113.50	10	112.65	113.50	-9	499	-1.80%
2020/06/29	2	108.00	0	0.00	108.00	2	515	0.39%
2020/06/22	0	0.00	2	109.00	109.50	-2	544	-0.37%
2020/06/18	1	110.00	0	0.00	110.50	1	571	0.18%
2020/06/17	2	110.75	2	111.00	111.00	0	579	0.00%
2020/06/16	0	0.00	6.1	109.92	110.00	-6.1	596	-1.03%
2020/06/15	2	107.75	1.2	107.50	107.50	0.8	624	0.13%
2020/06/12	3	105.67	4.5	105.22	107.50	-1.5	637	-0.24%
2020/06/11	1	109.00	0.6	109.00	108.50	0.4	646	0.06%
2020/06/10	1	110.00	2.1	111.02	111.50	-1.1	647	-0.16%
2020/06/09	1	108.50	1	109.50	109.50	0	660	0.00%
2020/06/08	2	107.75	3.2	108.38	109.00	-1.2	675	-0.18%
2020/06/04	0	0.00	6	107.33	107.50	-6	697	-0.86%
2020/06/03	1	104.50	1	105.00	106.50	0	710	0.00%
2020/06/02	5	103.00	3	103.17	104.00	2	709	0.28%
2020/06/01	0	0.00	3	102.00	102.50	-3	707	-0.42%
2020/05/26	0	0.00	3	101.50	102.00	-3	716	-0.42%
2020/05/25	0	0.00	1	99.40	100.50	-1	714	-0.14%
2020/05/22	1	99.80	0	0.00	99.50	1	716	0.14%
2020/05/21	2.3	100.72	1	100.00	100.50	1.3	722	0.18%
2020/05/20	1	99.50	3	99.57	99.60	-2	719	-0.28%
2020/05/19	0	0.00	10	99.18	99.00	-10	719	-1.39%
2020/05/18	0	0.00	1	97.70	98.20	-1	720	-0.14%
2020/05/15	1	97.00	0	0.00	97.40	1	721	0.14%
2020/05/14	11	98.46	1	98.10	97.90	10	721	1.39%
2020/05/13	1	99.30	1	99.50	99.90	0	711	0.00%
2020/05/11	1	100.00	0	0.00	100.00	1	720	0.14%
2020/05/08	1	99.50	0	0.00	99.30	1	713	0.14%
2020/05/07	1	99.20	0	0.00	99.50	1	714	0.14%
2020/05/06	0	0.00	3	100.00	99.10	-3	717	-0.42%
2020/05/04	0	0.00	2	98.40	98.00	-2	723	-0.28%
2020/04/30	7	101.57	2	101.00	101.00	5	723	0.69%
2020/04/29	0	0.00	14	97.52	99.80	-14	729	-1.92%
2020/04/28	2	95.90	4	95.70	96.20	-2	729	-0.27%
2020/04/27	0	0.00	2	94.35	94.40	-2	748	-0.27%
2020/04/24	1	92.10	0	0.00	92.20	1	744	0.13%
2020/04/23	0	92.60	0	0.00	92.20	0	746	0.00%
2020/04/22	1	91.20	0	0.00	91.70	1	744	0.13%
2020/04/21	5	91.62	0	0.00	90.60	5	741	0.67%
2020/04/20	1	94.50	0	0.00	94.60	1	727	0.14%
2020/04/17	1	95.00	1	96.60	94.70	0	731	0.00%
2020/04/15	1	97.50	2	95.95	97.10	-1	716	-0.14%
2020/04/14	0	0.00	1	94.30	94.60	-1	711	-0.14%
2020/04/13	2	93.30	5	93.30	92.90	-3	707	-0.42%
2020/04/10	0	0.00	1	92.60	94.50	-1	703	-0.14%
2020/04/08	0	0.00	1	89.40	90.50	-1	682	-0.15%
2020/04/07	0	0.00	1	87.40	87.90	-1	673	-0.15%
2020/04/06	5	83.94	2	83.90	85.60	3	664	0.45%
2020/04/01	1	85.50	1	86.40	86.20	0	650	0.00%
2020/03/31	0	0.00	2	86.60	86.80	-2	641	-0.31%
2020/03/30	2	85.35	0	0.00	86.30	2	633	0.32%
2020/03/27	2	89.25	2	89.20	87.60	0	626	0.00%
2020/03/26	1	84.90	6	86.42	87.20	-5	611	-0.82%
2020/03/25	1	84.30	0	0.00	85.90	1	599	0.17%
2020/03/23	2	73.70	2	74.50	75.60	0	575	0.00%
2020/03/20	2	77.55	21	76.96	78.60	-19	566	-3.35%
2020/03/19	20	76.50	1	72.50	72.50	19	547	3.47%
2020/03/18	6	81.53	6	82.03	80.50	0	516	0.00%
2020/03/17	5	80.50	5	83.78	82.40	0	503	0.00%
2020/03/16	1	89.10	0	0.00	88.80	1	489	0.20%
2020/03/13	11	89.18	8	89.41	91.30	3	481	0.62%
2020/03/12	9	96.77	10	96.92	96.00	-1	475	-0.21%
2020/03/10	1	101.00	2	99.55	101.00	-1	454	-0.22%
2020/03/06	2	106.50	0	0.00	106.50	2	416	0.48%
2020/03/04	0	0.00	1	106.00	106.50	-1	415	-0.24%
2020/02/24	2	109.00	0	0.00	108.50	2	421	0.47%
2020/02/18	0	0.00	2	110.75	110.50	-2	413	-0.48%
2020/02/17	0	0.00	1	110.50	110.00	-1	410	-0.24%
2020/02/14	1	109.50	9	109.50	109.50	-8	406	-1.97%
2020/02/13	0	0.00	19	109.55	110.00	-19	406	-4.67%
2020/02/12	0	0.00	164	108.04	109.50	-164	409	-40.02%	大賣/鉅額交易
2020/02/11	1	108.00	1	109.00	108.50	0	404	0.00%
2020/02/10	0	0.00	2	107.00	107.50	-2	404	-0.49%
2020/02/07	2	109.50	0	0.00	108.50	2	402	0.50%
2020/02/06	1	110.50	2	110.50	111.00	-1	398	-0.25%
2020/02/05	0	0.00	1	108.00	108.00	-1	392	-0.25%
2020/02/03	2	104.00	43.6	105.91	107.00	-41.6	377	-11.03%
2020/01/31	4	110.75	7	111.21	111.00	-3	359	-0.83%
2020/01/30	4	112.25	11	113.05	111.50	-7	343	-2.04%
2020/01/17	2	117.75	0	0.00	118.00	2	319	0.63%
2020/01/16	0	0.00	1	118.00	118.00	-1	317	-0.31%
2020/01/15	0	0.00	1	117.00	117.00	-1	320	-0.31%
2020/01/14	1	118.00	0	0.00	117.50	1	321	0.31%
2020/01/13	1	118.00	5	118.10	118.50	-4	317	-1.26%
2020/01/10	0	0.00	1	116.50	116.00	-1	323	-0.31%
2020/01/09	0	0.00	3	114.50	114.50	-3	319	-0.94%
2020/01/08	0	0.00	2	114.50	114.50	-2	323	-0.62%
2020/01/02	0	0.00	1	115.00	114.00	-1	330	-0.30%
2019/12/30	0	0.00	1	115.00	115.00	-1	332	-0.30%
2019/12/26	0	0.00	1	115.00	115.00	-1	343	-0.29%
2019/12/25	0	0.00	48	114.02	115.00	-48	346	-13.86%
2019/12/23	0	0.00	1	114.50	114.50	-1	350	-0.29%
2019/12/20	0	0.00	39	114.50	114.50	-39	350	-11.13%
2019/12/19	0	0.00	3	115.00	115.00	-3	347	-0.86%
2019/12/18	0	0.00	52	115.51	115.50	-52	343	-15.14%
2019/12/17	0	0.00	1	115.50	115.50	-1	339	-0.29%
2019/12/16	1	115.50	0	0.00	115.50	1	339	0.29%
2019/12/10	3.6	115.17	1	115.50	114.50	2.6	330	0.79%
2019/12/09	4	114.75	4.3	115.81	114.00	-0.3	330	-0.09%
2019/12/05	1	117.00	0	0.00	117.00	1	314	0.32%
2019/12/04	1	115.00	0	0.00	115.00	1	309	0.32%
2019/12/02	3	115.17	0	0.00	115.50	3	310	0.97%
2019/11/28	1	117.50	0	0.00	117.00	1	319	0.31%
2019/11/27	1	117.50	1	118.00	118.00	0	322	0.00%
2019/11/26	1	117.50	1	118.00	118.00	0	320	0.00%
2019/11/25	3	118.50	0	0.00	117.50	3	318	0.94%
2019/11/22	1	118.00	7	118.21	119.00	-6	315	-1.90%
2019/11/21	0	0.00	1.1	115.57	116.00	-1.1	301	-0.36%
2019/11/13	0	0.00	1	114.50	114.00	-1	298	-0.33%
2019/11/12	1	114.50	1	115.00	114.00	0	304	0.00%
2019/11/11	1	115.00	0	0.00	114.50	1	308	0.32%
2019/11/08	1	115.00	5	115.40	115.50	-4	307	-1.30%
2019/11/05	2	114.50	1	114.50	115.00	1	322	0.31%
2019/11/04	0	0.00	1	113.00	114.00	-1	342	-0.29%
2019/11/01	2	112.75	1	113.00	112.50	1	349	0.29%
2019/10/31	0	0.00	1	113.50	113.00	-1	360	-0.28%
2019/10/30	0	0.00	1	113.50	113.50	-1	362	-0.28%
2019/10/28	1	113.00	0	0.00	113.00	1	383	0.26%
2019/10/25	0	0.00	1	114.00	114.00	-1	396	-0.25%
2019/10/24	3	114.50	0	0.00	114.50	3	424	0.71%
2019/10/23	1	114.50	1	115.50	114.50	0	437	0.00%
2019/10/22	3	114.50	1	115.00	115.00	2	504	0.40%
2019/10/18	1	114.50	5.2	114.40	114.50	-4.2	570	-0.74%
2019/10/16	0	0.00	1	112.00	112.50	-1	573	-0.17%
2019/10/15	0	0.00	2	112.00	112.50	-2	576	-0.35%
2019/10/14	0	0.00	8	111.88	112.00	-8	582	-1.37%
2019/10/08	0.2	110.00	0	0.00	110.00	0.2	593	0.03%
2019/10/02	6	111.00	3	111.33	111.00	3	643	0.47%
2019/10/01	0.1	112.00	0	0.00	112.00	0.1	644	0.01%
2019/09/27	2	112.00	3.1	112.48	111.50	-1.1	647	-0.17%
2019/09/26	1.2	113.50	2	113.50	113.50	-0.8	644	-0.12%
2019/09/25	0	0.00	1	113.50	113.00	-1	643	-0.16%
2019/09/20	0	0.00	1	113.50	113.50	-1	646	-0.15%
2019/09/17	0	0.00	1	113.00	112.50	-1	653	-0.15%
2019/09/16	0	0.00	36	113.00	113.00	-36	655	-5.49%
2019/09/12	0	0.00	237	112.80	113.00	-237	654	-36.19%	大賣/鉅額交易
2019/09/11	1	114.50	81	113.99	113.50	-80	653	-12.25%
2019/09/10	0	0.00	1	115.00	114.50	-1	650	-0.15%
2019/08/28	0	0.00	2	110.50	110.50	-2	648	-0.31%
2019/08/26	2	109.50	0	0.00	109.50	2	654	0.31%
2019/08/23	10	110.50	0	0.00	110.50	10	652	1.53%
2019/08/21	1	110.00	0	0.00	109.50	1	656	0.15%
2019/08/16	0	0.00	2	110.00	109.50	-2	664	-0.30%
2019/08/15	3	108.33	2	109.25	110.00	1	662	0.15%
2019/08/14	2	111.25	1	112.00	111.00	1	661	0.15%
2019/08/13	1	111.00	0	0.00	110.50	1	658	0.15%
2019/08/12	11	111.55	1	113.00	112.00	10	656	1.52%
2019/08/07	2	113.75	3	114.33	113.50	-1	647	-0.15%
2019/08/06	2	107.50	3	108.33	111.50	-1	657	-0.15%
2019/08/05	10	113.00	5	114.50	112.50	5	659	0.76%
2019/08/02	2	115.00	4	115.13	115.00	-2	666	-0.30%
2019/08/01	0	0.00	1	117.00	117.00	-1	658	-0.15%
2019/07/31	2	118.00	3	118.33	117.50	-1	658	-0.15%
2019/07/30	6	117.08	3	117.00	116.50	3	655	0.46%
2019/07/29	2	120.25	0	0.00	119.00	2	647	0.31%
2019/07/26	3	122.17	2	121.25	121.50	1	633	0.16%
2019/07/25	4	117.00	2	117.25	118.50	2	620	0.32%
2019/07/24	236	116.58	253	116.51	116.00	-17	607	-2.80%	大買/大賣/
2019/07/23	1	132.50	5	133.70	132.00	-4	539	-0.74%
2019/07/22	3	132.50	7	131.57	133.00	-4	502	-0.80%
2019/07/19	0	0.00	1	129.00	129.00	-1	474	-0.21%
2019/07/18	0	0.00	2	128.00	128.00	-2	463	-0.43%
2019/07/17	52	127.97	27	126.98	126.50	25	455	5.49%
2019/07/16	0	0.00	32	128.66	128.00	-32	448	-7.13%
2019/07/15	16	127.38	2	127.75	129.00	14	443	3.16%
2019/07/12	1	128.00	1	127.50	127.50	0	441	0.00%
2019/07/11	3	126.50	7	127.00	127.00	-4	434	-0.92%
2019/07/10	6	124.00	5	121.70	125.00	1	421	0.24%
2019/07/09	2	117.50	0	0.00	118.00	2	395	0.51%
2019/07/05	2	116.00	2	116.50	116.50	0	403	0.00%
2019/07/04	5	117.20	0	0.00	116.50	5	406	1.23%
2019/07/03	2	115.50	2	116.00	115.50	0	403	0.00%
2019/07/02	20	116.50	0	0.00	116.50	20	410	4.88%
2019/06/24	8	116.50	2	116.00	116.00	6	438	1.37%
2019/06/21	3	115.17	1	115.00	115.00	2	447	0.45%
2019/06/17	29	115.00	0	0.00	114.00	29	457	6.33%
2019/06/14	1	113.00	0	0.00	113.00	1	459	0.22%
2019/06/11	0	0.00	1	112.50	114.00	-1	469	-0.21%
2019/06/04	1	110.50	18	111.06	111.00	-17	456	-3.72%
2019/06/03	0	0.00	30	110.07	111.00	-30	456	-6.58%
2019/05/24	1	112.00	33	111.50	111.50	-32	444	-7.20%
2019/05/23	3	112.17	10	111.50	111.50	-7	440	-1.59%
2019/05/20	2	112.00	6	113.00	113.00	-4	434	-0.92%
2019/05/17	0	0.00	1	113.50	112.50	-1	438	-0.23%
2019/05/16	1	115.00	2	113.00	113.00	-1	437	-0.23%
2019/05/14	2	107.50	3	110.83	112.50	-1	440	-0.23%
2019/05/13	7	111.64	8	112.31	111.00	-1	423	-0.24%
2019/05/10	2	115.50	1	115.00	115.00	1	402	0.25%
2019/05/09	1	116.50	9	118.17	117.50	-8	388	-2.06%
2019/05/08	2	116.25	1	118.00	118.50	1	384	0.26%
2019/05/07	0	0.00	1	117.00	118.00	-1	383	-0.26%
2019/05/06	4	116.25	0	0.00	116.00	4	387	1.03%
2019/05/03	0	0.00	1	118.50	118.50	-1	381	-0.26%
2019/05/02	3	116.67	2	117.75	118.00	1	379	0.26%
2019/04/29	2	114.75	0	0.00	115.00	2	370	0.54%
2019/04/26	1	115.50	1	115.00	115.50	0	372	0.00%
2019/04/23	1	115.00	0	0.00	115.50	1	380	0.26%
2019/04/15	3	116.83	0	0.00	116.00	3	380	0.79%
2019/04/12	1	114.50	0	0.00	114.50	1	370	0.27%
2019/04/11	1	115.50	2	117.00	115.00	-1	363	-0.27%
2019/04/10	3	118.00	2	118.00	118.00	1	352	0.28%
2019/04/08	71	116.70	24	117.06	116.00	47	340	13.80%
2019/04/03	2	114.50	0	0.00	115.00	2	330	0.61%
2019/04/02	3	115.17	1	115.50	115.50	2	326	0.61%
2019/04/01	5	115.50	4	115.00	115.50	1	320	0.31%
2019/03/29	0	0.00	1	115.00	114.50	-1	312	-0.32%
2019/03/28	47	112.03	19	112.00	112.00	28	297	9.42%
2019/03/27	1	111.00	0	0.00	111.00	1	295	0.34%
2019/03/26	1	111.50	5	112.30	111.00	-4	291	-1.37%
2019/03/25	1	107.00	0	0.00	107.00	1	281	0.36%
2019/03/22	0	0.00	1	108.50	108.50	-1	282	-0.35%
2019/03/20	0	0.00	3	106.00	107.00	-3	284	-1.06%
2019/03/19	0	0.00	5	104.90	105.00	-5	284	-1.76%
2019/03/15	1	102.50	1	103.00	103.50	0	277	0.00%
2019/03/12	0	0.00	1	103.50	103.50	-1	285	-0.35%
2019/03/11	0	0.00	3	103.67	104.00	-3	290	-1.03%
2019/03/08	15	102.23	11	102.14	102.00	4	296	1.35%
2019/03/07	1	102.50	2	103.00	102.50	-1	295	-0.34%
2019/02/25	0	0.00	2	103.50	104.00	-2	301	-0.66%
2019/02/21	1	103.00	1	103.00	103.00	0	301	0.00%
2019/02/20	0	0.00	13	103.54	103.50	-13	301	-4.31%
2019/02/19	0	0.00	11	102.09	102.00	-11	299	-3.68%
2019/02/18	1	102.50	6	102.50	102.50	-5	304	-1.64%
2019/02/15	0	0.00	3	101.50	101.50	-3	300	-1.00%
2019/02/14	1	103.50	3	103.50	104.00	-2	300	-0.67%
2019/02/13	1	101.00	1	101.00	102.00	0	298	0.00%
2019/01/29	0	0.00	3	99.00	99.80	-3	303	-0.99%
2019/01/24	1	98.90	5	98.56	99.00	-4	308	-1.30%
2019/01/22	2	97.70	4	97.40	98.00	-2	311	-0.64%
2019/01/18	2	98.95	1	99.00	98.50	1	311	0.32%
2019/01/17	0	0.00	2	98.80	98.30	-2	311	-0.64%
2019/01/16	45	98.15	22	98.55	98.40	23	313	7.34%
2019/01/15	0	0.00	1	97.30	97.30	-1	309	-0.32%
2019/01/14	0	0.00	1	96.90	96.90	-1	314	-0.32%
2019/01/11	3	97.47	6	97.18	96.90	-3	328	-0.91%
2019/01/10	52	97.20	19	97.08	97.00	33	336	9.80%
2019/01/09	1	94.60	0	0.00	94.80	1	340	0.29%
2019/01/07	0	0.00	1	92.90	93.00	-1	358	-0.28%
2019/01/04	0	0.00	1	91.90	92.00	-1	367	-0.27%
2019/01/03	1	91.90	1	91.80	91.90	0	381	0.00%
2018/12/25	2	90.10	0	0.00	90.40	2	395	0.51%
2018/12/22	1	91.10	0	0.00	91.20	1	398	0.25%
2018/12/21	3	91.17	0	0.00	91.10	3	403	0.74%
2018/12/20	4	92.38	0	0.00	91.50	4	403	0.99%
2018/12/18	0	0.00	2	92.50	93.50	-2	398	-0.50%
2018/12/17	1	93.40	0	0.00	93.20	1	396	0.25%
2018/12/14	2	92.25	0	0.00	92.70	2	393	0.51%
2018/12/13	0	0.00	2	92.10	92.50	-2	389	-0.51%
2018/12/12	0	0.00	1	90.90	90.50	-1	382	-0.26%
2018/12/11	3	88.97	2	88.95	88.90	1	373	0.27%
2018/12/06	2	87.90	0	0.00	87.50	2	371	0.54%
2018/12/05	2	90.40	0	0.00	90.20	2	365	0.55%
2018/12/04	7	91.93	7	91.99	91.80	0	367	0.00%
2018/12/03	7	92.30	7	92.67	92.70	0	362	0.00%
2018/11/28	2	89.80	0	0.00	91.50	2	351	0.57%
2018/11/27	1	88.90	0	0.00	88.90	1	349	0.29%
2018/11/23	0	0.00	1	88.10	88.10	-1	346	-0.29%
2018/11/22	1	89.30	0	0.00	87.90	1	347	0.29%
2018/11/21	1	89.40	1	89.80	89.60	0	347	0.00%
2018/11/20	13	90.40	8	90.20	90.20	5	351	1.42%
2018/11/16	0	0.00	2	90.35	90.30	-2	352	-0.57%
2018/11/15	1	90.50	1	91.00	90.60	0	352	0.00%
2018/11/14	0	0.00	3	89.70	89.80	-3	356	-0.84%
2018/11/13	0	0.00	1	89.00	89.30	-1	361	-0.28%
2018/11/12	5	89.06	5	89.70	89.60	0	373	0.00%
2018/11/09	1	87.50	1	87.70	87.70	0	383	0.00%
2018/11/08	4	87.08	4	87.75	88.50	0	391	0.00%
2018/11/07	2	84.80	0	0.00	85.00	2	385	0.52%
2018/11/05	0	0.00	5	84.86	84.50	-5	398	-1.25%
2018/11/01	1	85.20	1	85.40	85.20	0	391	0.00%
2018/10/31	3	84.97	1	84.80	85.10	2	393	0.51%
2018/10/25	1	83.00	0	0.00	83.00	1	387	0.26%
2018/10/23	3	84.23	1	83.50	83.70	2	383	0.52%
2018/10/22	4	82.40	4	83.25	84.00	0	380	0.00%
2018/10/18	2	88.15	0	0.00	86.40	2	373	0.54%
2018/10/17	3	89.00	3	88.67	88.00	0	374	0.00%
2018/10/16	8	88.98	3	88.63	88.30	5	368	1.36%
2018/10/15	6	91.32	3	90.53	90.10	3	358	0.84%
2018/10/12	5	92.08	0	0.00	92.50	5	352	1.42%
2018/10/11	4	93.45	0	0.00	91.20	4	351	1.14%
2018/10/09	0	0.00	1	98.30	98.40	-1	341	-0.29%
2018/10/08	9	98.82	2	98.40	98.60	7	348	2.01%
2018/10/05	39	99.58	5	99.50	99.50	34	348	9.76%
2018/10/03	7	101.21	0	0.00	101.00	7	349	2.01%
2018/10/01	6	101.50	2	101.50	101.50	4	353	1.13%
2018/09/28	1	103.00	1	104.00	102.00	0	354	0.00%
2018/09/27	3	103.50	5	103.50	104.00	-2	352	-0.57%
2018/09/26	1	103.50	0	0.00	103.50	1	361	0.28%
2018/09/25	2	103.00	0	0.00	103.50	2	366	0.55%
2018/09/21	3	103.33	0	0.00	103.00	3	365	0.82%
2018/09/18	2	102.75	3	102.83	102.50	-1	367	-0.27%
2018/09/17	29	103.72	0	0.00	104.00	29	374	7.74%
2018/09/14	7	104.14	6	104.08	104.00	1	380	0.26%
2018/09/13	6	103.83	5	103.40	104.00	1	382	0.26%
2018/09/11	0	0.00	1	102.00	101.00	-1	384	-0.26%
2018/09/10	10	101.80	4	101.63	101.00	6	388	1.55%
2018/09/07	3	100.00	3	100.50	100.50	0	386	0.00%
2018/09/06	2	101.00	0	0.00	100.50	2	388	0.51%
2018/08/29	0	0.00	3	103.00	102.50	-3	423	-0.71%
2018/08/28	2	104.00	2	104.00	103.50	0	423	0.00%
2018/08/27	11	102.95	1	103.50	103.50	10	425	2.35%
2018/08/24	0	0.00	1	100.50	100.50	-1	421	-0.24%
2018/08/23	0	0.00	1	99.80	99.80	-1	435	-0.23%
2018/08/22	3	99.90	3	99.80	99.80	0	445	0.00%
2018/08/21	7	98.80	3	100.00	99.50	4	444	0.90%
2018/08/17	2	98.40	1	100.00	98.10	1	433	0.23%
2018/08/16	18	98.67	1	99.20	98.80	17	425	4.00%
2018/08/15	4	100.75	49	101.17	100.50	-45	417	-10.79%
2018/08/13	50	104.28	52	104.00	104.00	-2	417	-0.48%
2018/08/10	2	107.00	4	107.50	107.00	-2	411	-0.49%
2018/08/09	0	0.00	1	109.50	110.00	-1	407	-0.25%
2018/08/08	0	0.00	4	109.00	109.00	-4	421	-0.95%
2018/08/07	4	108.25	0	0.00	107.50	4	440	0.91%
2018/08/03	1	110.50	0	0.00	110.50	1	472	0.21%
2018/07/25	6	113.58	3	113.83	112.50	3	483	0.62%
2018/07/23	2	117.50	0	0.00	118.00	2	466	0.43%
2018/07/20	3	115.50	0	0.00	116.00	3	469	0.64%
2018/07/19	0	0.00	1	116.00	116.00	-1	468	-0.21%
2018/07/18	3	114.83	3	116.33	115.00	0	470	0.00%
2018/07/17	4	114.88	1	115.00	114.50	3	462	0.65%
2018/07/16	2	115.00	6	115.25	116.00	-4	466	-0.86%
2018/07/13	5	113.20	3	113.17	113.00	2	459	0.44%
2018/07/12	3	111.50	3	112.00	111.50	0	464	0.00%
2018/07/11	5	111.50	5	112.00	112.00	0	475	0.00%
2018/07/09	0	0.00	1	113.50	113.50	-1	493	-0.20%
2018/07/04	10	113.40	2	114.00	113.50	8	609	1.31%
2018/06/29	0	0.00	1	118.50	118.50	-1	599	-0.17%
2018/06/28	2	117.50	2	118.75	118.00	0	602	0.00%
2018/06/27	0	0.00	1	118.00	118.00	-1	604	-0.17%
2018/06/25	2	118.50	0	0.00	118.50	2	615	0.33%
2018/06/21	0	0.00	2	120.50	120.00	-2	622	-0.32%
2018/06/20	5	119.20	3	119.33	119.50	2	627	0.32%
2018/06/19	5	121.00	0	0.00	118.50	5	627	0.80%
2018/06/15	0	0.00	3	121.67	121.50	-3	622	-0.48%
2018/06/14	4	120.50	1	120.00	120.50	3	619	0.48%
2018/06/12	5	118.70	5	119.00	119.00	0	641	0.00%
2018/06/11	146	119.49	9	119.61	118.50	137	636	21.53%	大買/鉅額交易
2018/06/08	10	120.00	0	0.00	119.50	10	630	1.59%
2018/06/07	3	121.00	0	0.00	121.00	3	628	0.48%
2018/06/06	3	121.67	1	123.50	121.50	2	638	0.31%
2018/06/05	5	122.50	6	121.83	123.00	-1	641	-0.16%
2018/06/04	4	121.75	0	0.00	121.50	4	647	0.62%
2018/06/01	4	122.00	0	0.00	123.00	4	646	0.62%
2018/05/31	5	122.00	2	122.00	123.00	3	646	0.46%
2018/05/30	4	119.50	3	118.83	119.00	1	633	0.16%
2018/05/25	0	0.00	1	120.00	120.00	-1	620	-0.16%
2018/05/24	34	121.59	0	0.00	120.00	34	616	5.51%
2018/05/23	2	120.50	0	0.00	121.00	2	614	0.33%
2018/05/22	4	121.25	3	121.67	121.00	1	609	0.16%
2018/05/21	3	122.00	0	0.00	121.50	3	606	0.49%
2018/05/18	1	124.00	0	0.00	123.50	1	604	0.17%
2018/05/17	0	0.00	1	124.50	126.00	-1	606	-0.16%
2018/05/16	1	122.00	4	123.63	125.00	-3	605	-0.50%
2018/05/15	14	120.68	2	120.50	121.00	12	594	2.02%
2018/05/14	4	122.38	4	123.75	123.50	0	590	0.00%
2018/05/11	5	128.30	0	0.00	127.50	5	564	0.89%
2018/05/10	4	129.13	0	0.00	128.50	4	561	0.71%
2018/05/09	0	0.00	2	130.50	131.00	-2	550	-0.36%
2018/05/08	63	129.77	0	0.00	130.50	63	553	11.39%
2018/05/07	0	0.00	1	129.50	130.00	-1	556	-0.18%
2018/05/04	5	128.10	2	128.25	128.00	3	560	0.54%
2018/05/03	6	128.75	1	129.00	129.00	5	566	0.88%
2018/05/02	10	129.20	1	129.00	129.00	9	566	1.59%
2018/04/30	6	132.83	0	0.00	131.50	6	560	1.07%
2018/04/27	8	130.88	0	0.00	132.00	8	558	1.43%
2018/04/26	12	131.08	3	131.33	130.50	9	559	1.61%
2018/04/25	66	128.39	6	128.50	128.50	60	550	10.91%
2018/04/24	14	129.11	4	129.13	129.00	10	557	1.79%
2018/04/23	29	129.69	1	130.50	130.50	28	559	5.00%
2018/04/20	110	130.88	1	131.00	130.50	109	577	18.88%	大買/鉅額交易
2018/04/19	0	0.00	1	128.50	128.50	-1	571	-0.17%
2018/04/18	6	125.67	3	126.83	128.00	3	573	0.52%
2018/04/17	7	128.29	4	128.38	127.50	3	566	0.53%
2018/04/16	3	131.50	7	134.00	132.00	-4	577	-0.69%
2018/04/13	8	131.06	3	131.00	131.00	5	568	0.88%
2018/04/12	6	131.42	3	132.33	130.50	3	570	0.53%
2018/04/11	3	132.00	8	127.75	132.00	-5	538	-0.93%
2018/04/10	29	122.47	5	122.60	123.00	24	474	5.06%
2018/04/02	2	120.00	0	0.00	120.00	2	469	0.43%
2018/03/31	67	119.92	3	119.00	119.50	64	472	13.56%
2018/03/30	7	120.64	2	122.00	120.50	5	472	1.06%
2018/03/29	31	121.27	2	121.00	121.50	29	468	6.19%
2018/03/28	157	120.38	0	0.00	120.00	157	465	33.69%	大買/鉅額交易
2018/03/22	2	117.00	2	117.00	116.50	0	456	0.00%
2018/03/15	0	0.00	1	118.00	118.50	-1	444	-0.23%
2018/03/08	1	114.50	0	0.00	114.50	1	436	0.23%
2018/03/02	0	0.00	9	113.00	113.00	-9	447	-2.01%
2018/02/27	0	0.00	1	113.50	113.00	-1	464	-0.22%
2018/02/22	10	111.50	0	0.00	111.50	10	573	1.74%
2018/02/06	0	0.00	1	109.00	108.00	-1	601	-0.17%
2018/02/05	1	111.50	0	0.00	112.00	1	590	0.17%
2018/02/02	0	0.00	24	112.50	112.50	-24	590	-4.07%
2018/01/30	22	112.50	0	0.00	113.00	22	610	3.60%
2018/01/29	1	115.00	29	114.16	114.00	-28	606	-4.61%
2018/01/19	0	0.00	1	117.00	117.50	-1	624	-0.16%
2018/01/18	0	0.00	1	119.00	119.00	-1	626	-0.16%