裕融 (9941)-中國信託-新竹券商分點個股進出

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
119.5
漲跌
▲0.5
漲幅
+0.42%
成交量
906張
產業
上市其他類股
604人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

裕融 (9941)籌碼相關－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0.2	119.83	8	119.50	119.00	-7.9	994	-0.79%
2024/11/15	0	117.77	0	0.00	117.50	0	984	0.00%
2024/11/13	0.2	116.50	0	0.00	118.00	0.2	973	0.02%
2024/11/12	3.7	118.60	0	0.00	118.50	3.7	954	0.39%
2024/11/11	15.2	127.22	1	125.50	126.00	14.2	899	1.57%
2024/11/08	0.1	139.00	0	0.00	138.50	0.1	843	0.01%
2024/11/07	1	138.50	0	0.00	139.00	1	860	0.12%
2024/11/01	1	137.03	2	138.50	140.00	-1	926	-0.10%
2024/10/30	1	138.00	0	0.00	139.50	1	932	0.11%
2024/10/28	0	140.00	0	0.00	140.00	0	977	0.00%
2024/10/25	0	0.00	2.4	140.58	140.50	-2.4	990	-0.24%
2024/10/24	1	141.00	0	0.00	141.50	1	1,002	0.10%
2024/10/22	0	141.00	0	0.00	142.00	0	1,014	0.00%
2024/10/21	0	0.00	8	141.00	141.50	-8	1,037	-0.77%
2024/10/17	10	140.90	0	0.00	141.50	10	1,095	0.91%
2024/10/16	2	139.00	0	0.00	140.00	2	1,131	0.18%
2024/10/15	0	143.00	4	141.25	141.00	-4	1,136	-0.35%
2024/10/11	4	142.13	0	0.00	140.00	4	1,179	0.34%
2024/10/09	2	146.50	0	0.00	147.00	2	1,172	0.17%
2024/10/08	1	148.00	1	150.00	149.50	0	1,178	0.00%
2024/10/07	2	148.00	0	0.00	149.00	2	1,188	0.17%
2024/10/04	0	0.00	1	150.50	150.00	-1	1,187	-0.08%
2024/10/01	1	149.00	0	0.00	150.00	1	1,184	0.08%
2024/09/30	0.1	150.11	0	0.00	151.00	0.1	1,207	0.00%
2024/09/27	0	0.00	6	151.25	151.50	-6	1,220	-0.49%
2024/09/26	0.1	145.00	0	0.00	146.00	0.1	1,194	0.00%
2024/09/25	0.5	145.00	6	145.33	146.00	-5.5	1,212	-0.45%
2024/09/24	1	141.00	3	142.67	143.00	-2	1,211	-0.17%
2024/09/23	1	142.00	1.4	141.82	143.00	-0.4	1,260	-0.03%
2024/09/19	0.6	141.00	0	0.00	141.00	0.6	1,386	0.04%
2024/09/16	0	135.50	1	136.00	136.00	-1	1,574	-0.06%
2024/09/12	0	131.50	3	132.50	133.50	-3	1,667	-0.18%
2024/09/11	0	0.00	2	131.00	131.00	-2	1,699	-0.12%
2024/09/10	5	129.70	0	0.00	129.00	5	1,728	0.29%
2024/09/09	3.1	130.68	2	133.00	134.00	1.1	1,728	0.06%
2024/09/06	6.1	134.17	0	0.00	134.50	6.1	1,732	0.35%
2024/09/05	0.7	137.93	0	0.00	137.00	0.7	1,747	0.04%
2024/09/04	5.2	135.18	4.1	139.50	139.00	1.2	1,796	0.07%
2024/09/02	0	144.50	0	0.00	143.50	0	1,798	0.00%
2024/08/30	0	0.00	2	143.50	144.00	-2	1,806	-0.11%
2024/08/28	0	145.50	0	0.00	144.00	0	1,835	0.00%
2024/08/26	0.1	150.50	6.5	149.08	150.50	-6.5	1,856	-0.35%
2024/08/23	0	0.00	0	148.00	148.00	0	1,893	0.00%
2024/08/22	0	150.00	0	0.00	148.50	0	2,001	0.00%
2024/08/21	0	150.00	1.2	149.58	150.50	-1.2	2,009	-0.06%
2024/08/20	0.2	151.50	4	150.88	151.50	-3.8	2,012	-0.19%
2024/08/19	3	149.00	0	0.00	149.00	3	2,009	0.15%
2024/08/15	3	149.67	0	0.00	148.50	3	2,021	0.15%
2024/08/14	2	150.25	2	151.75	152.00	0	2,021	0.00%
2024/08/13	0	151.00	1	151.00	152.00	-1	2,032	-0.05%
2024/08/12	0	151.53	1	152.50	153.00	-1	2,066	-0.05%
2024/08/09	1	147.59	1	149.00	151.00	0	2,062	0.00%
2024/08/08	2.5	145.98	0	0.00	146.00	2.5	2,050	0.12%
2024/08/07	0	0.00	2	147.00	149.00	-2	2,055	-0.10%
2024/08/06	0	143.00	3	144.50	142.50	-3	2,052	-0.14%
2024/08/05	4	144.63	3	140.83	140.00	1	2,043	0.05%
2024/08/02	1	152.50	1	152.00	152.00	0	2,037	0.00%
2024/08/01	0	154.00	0	0.00	154.00	0	2,031	0.00%
2024/07/31	0	152.00	5	154.10	154.50	-5	2,024	-0.25%
2024/07/30	1	152.00	0	0.00	153.00	1	1,994	0.05%
2024/07/29	0	150.75	0	0.00	151.50	0	1,987	0.00%
2024/07/26	0.1	151.00	5	150.80	150.50	-4.9	1,976	-0.25%
2024/07/23	0	0.00	1	153.00	153.00	-1	1,978	-0.05%
2024/07/22	1	148.50	0	0.00	152.00	1	1,982	0.05%
2024/07/19	2	150.25	2	151.00	151.50	0	1,960	0.00%
2024/07/18	1	153.00	0	0.00	153.50	1	1,930	0.05%
2024/07/16	2.1	153.01	3	153.50	153.00	-1	1,876	-0.05%
2024/07/15	0.1	150.00	0	0.00	153.00	0.1	1,874	0.00%
2024/07/12	3	150.17	2	151.00	149.50	1	1,854	0.05%
2024/07/10	0	148.00	0	0.00	147.00	0	1,838	0.00%
2024/07/09	1	145.00	1	147.00	147.50	0	1,828	0.00%
2024/07/05	0	0.00	0	148.00	149.00	0	1,819	0.00%
2024/07/04	0	0.00	1	148.00	147.00	-1	1,835	-0.05%
2024/07/03	3.2	147.21	0	0.00	147.00	3.2	1,817	0.17%
2024/07/01	0	150.00	5	151.00	149.00	-5	1,790	-0.28%
2024/06/28	0	147.50	0	0.00	149.50	0	1,773	0.00%
2024/06/27	0.1	148.00	0	0.00	147.00	0.1	1,759	0.01%
2024/06/26	4	148.88	1.1	152.95	148.50	2.9	1,716	0.17%
2024/06/25	9.3	150.81	0	0.00	149.00	9.3	1,654	0.56%
2024/06/24	4	156.50	8	157.69	153.50	-4	1,595	-0.25%
2024/06/21	1	161.50	1	164.00	158.50	0	1,503	0.00%
2024/06/19	1	162.50	0.2	161.50	163.50	0.8	1,386	0.06%
2024/06/17	0	157.00	1	160.00	162.00	-1	1,335	-0.07%
2024/06/14	0	0.00	1	158.50	156.00	-1	1,318	-0.08%
2024/06/13	0	0.00	1	158.00	157.00	-1	1,313	-0.08%
2024/06/12	5	156.00	2	156.50	156.50	3	1,301	0.23%
2024/06/11	4	153.50	4.6	152.57	153.50	-0.6	1,288	-0.05%
2024/06/07	1	149.51	0	0.00	149.00	1	1,266	0.08%
2024/06/06	0	0.00	5.7	151.63	148.50	-5.7	1,287	-0.45%
2024/06/03	2	149.00	7	150.71	151.00	-5	1,527	-0.33%
2024/05/31	0	150.00	0	0.00	148.50	0	1,513	0.00%
2024/05/30	18	150.94	2	149.50	149.50	16	1,506	1.06%
2024/05/29	4	151.75	3	154.50	155.00	1	1,492	0.07%
2024/05/28	0	145.00	6	151.25	154.50	-6	1,436	-0.42%
2024/05/27	1	140.50	14	140.50	140.50	-13	1,330	-0.98%
2024/05/24	2	139.00	2	140.50	141.50	0	1,335	0.00%
2024/05/23	3.3	140.85	0	0.00	141.50	3.3	1,360	0.24%
2024/05/22	1	143.00	2	144.00	143.50	-1	1,348	-0.07%
2024/05/21	1.1	141.59	12	141.50	142.00	-10.9	1,342	-0.81%
2024/05/20	0	0.00	1	143.00	142.50	-1	1,334	-0.07%
2024/05/17	4.1	139.75	4	140.88	141.50	0.1	1,334	0.00%
2024/05/16	2.6	141.53	14.8	140.91	141.50	-12.2	1,321	-0.92%
2024/05/15	1.3	143.24	0	0.00	144.00	1.3	1,315	0.10%
2024/05/14	0	0.00	1	145.00	144.50	-1	1,369	-0.07%
2024/05/13	0.1	144.00	0	0.00	145.50	0.1	1,369	0.01%
2024/05/09	0.7	145.92	0	0.00	145.00	0.7	1,348	0.05%
2024/05/08	0.1	146.03	2	145.50	148.00	-1.9	1,344	-0.14%
2024/05/07	1	148.51	0	0.00	148.50	1	1,319	0.08%
2024/05/06	0.1	149.00	0	0.00	149.00	0.1	1,316	0.00%
2024/05/02	0	148.00	0	0.00	148.50	0	1,302	0.00%
2024/04/29	0	146.00	44.8	147.50	149.00	-44.7	1,305	-3.43%
2024/04/26	1	147.00	0	0.00	146.00	1	1,297	0.08%
2024/04/25	1	147.50	0	0.00	148.00	1	1,290	0.08%
2024/04/24	0.2	148.00	1.2	148.00	148.50	-1	1,294	-0.08%
2024/04/22	0	146.00	4	146.50	147.00	-4	1,313	-0.30%
2024/04/19	3	144.00	0	0.00	146.00	3	1,306	0.23%
2024/04/18	0	146.50	1.2	148.00	148.00	-1.1	1,288	-0.09%
2024/04/17	1	147.50	2	147.00	146.00	-1	1,294	-0.08%
2024/04/16	3.8	145.74	0	0.00	145.00	3.8	1,332	0.29%
2024/04/15	0.4	150.00	1	149.50	149.00	-0.6	1,310	-0.04%
2024/04/12	1	149.02	1.3	150.28	150.00	-0.3	1,306	-0.02%
2024/04/11	3	149.17	0	0.00	149.50	3	1,295	0.23%
2024/04/10	2.1	149.55	4	150.75	149.50	-1.9	1,289	-0.15%
2024/04/08	0.1	147.00	0	0.00	146.50	0.1	1,272	0.00%
2024/04/03	0.1	147.31	1.5	146.16	146.50	-1.4	1,269	-0.11%
2024/04/02	0.4	148.50	0	0.00	148.00	0.4	1,260	0.03%
2024/04/01	0	146.50	0	0.00	147.50	0	1,253	0.00%
2024/03/29	0.3	145.50	1	145.50	146.50	-0.7	1,246	-0.06%
2024/03/28	2.1	146.00	1	147.00	144.50	1.1	1,237	0.09%
2024/03/27	1.7	145.12	0	0.00	144.50	1.7	1,225	0.14%
2024/03/26	0.1	146.25	0	146.50	145.50	0.1	1,206	0.01%
2024/03/25	0.4	146.00	0	0.00	145.00	0.4	1,202	0.03%
2024/03/22	1.9	147.13	0	0.00	146.50	1.9	1,182	0.16%
2024/03/21	0.3	149.60	3	149.00	149.50	-2.8	1,165	-0.24%
2024/03/20	0.1	148.50	0	0.00	147.50	0.1	1,163	0.01%
2024/03/19	1.8	148.50	0.7	149.00	147.50	1.1	1,153	0.10%
2024/03/18	0.4	149.09	2	149.00	148.50	-1.6	1,139	-0.14%
2024/03/15	6	148.50	0	0.00	149.50	6	1,127	0.53%
2024/03/14	1	150.03	1	152.00	150.50	0	1,119	0.00%
2024/03/13	8.5	150.49	0	0.00	151.00	8.5	1,095	0.78%
2024/03/12	2.6	150.05	7	149.86	152.50	-4.4	1,059	-0.41%
2024/03/11	6.2	144.45	2	146.00	145.50	4.2	1,021	0.41%
2024/03/08	14.8	148.62	7	148.29	148.00	7.8	958	0.82%
2024/03/07	1.1	163.12	0	0.00	163.50	1.1	765	0.14%
2024/03/06	1	164.00	1	164.00	165.00	0	764	0.00%
2024/03/05	0.1	164.00	4.2	163.52	164.00	-4.1	769	-0.54%
2024/03/04	1.1	164.09	0	0.00	164.50	1.1	762	0.14%
2024/03/01	0	166.00	0	0.00	165.50	0	755	0.00%
2024/02/29	0.1	164.89	4	164.50	165.50	-3.9	770	-0.51%
2024/02/27	3.5	164.71	7.7	164.09	163.50	-4.1	764	-0.54%
2024/02/26	10	165.25	2.1	165.04	165.00	7.9	748	1.06%
2024/02/23	1.2	169.51	13.6	169.50	169.50	-12.4	714	-1.73%
2024/02/22	0.1	169.50	5	169.20	170.00	-5	716	-0.69%
2024/02/21	1.1	169.03	0	0.00	170.00	1.1	712	0.15%
2024/02/20	2	169.74	0	0.00	169.00	2	712	0.28%
2024/02/19	10.1	168.52	0	0.00	169.50	10.1	704	1.44%
2024/02/16	1.2	164.67	0	0.00	166.00	1.2	698	0.17%
2024/02/15	6.7	166.92	20	164.50	166.50	-13.3	675	-1.97%
2024/02/05	0	176.00	2	175.50	175.50	-2	615	-0.32%
2024/02/02	0.1	176.50	0	0.00	176.00	0.1	612	0.02%
2024/02/01	0	175.50	0	0.00	175.00	0	614	0.00%
2024/01/30	0.1	176.50	1	176.00	175.50	-0.9	606	-0.15%
2024/01/29	0	178.50	34	177.50	177.50	-34	610	-5.57%
2024/01/26	0	0.00	1	176.50	177.00	-1	610	-0.16%
2024/01/25	0.3	177.00	0	0.00	176.50	0.3	611	0.05%
2024/01/23	1.2	175.21	0	0.00	175.00	1.2	607	0.20%
2024/01/22	0.2	177.00	0	0.00	176.50	0.2	599	0.03%
2024/01/19	2.1	177.05	0	0.00	178.00	2.1	592	0.35%
2024/01/18	1	174.57	2	175.00	176.00	-1	592	-0.16%
2024/01/17	0.2	176.77	0	0.00	176.00	0.2	585	0.04%
2024/01/16	1.3	178.40	2	178.50	178.00	-0.8	568	-0.13%
2024/01/15	0	181.50	11.3	180.01	179.00	-11.3	558	-2.02%
2024/01/12	0	180.00	0	0.00	180.00	0	558	0.01%
2024/01/11	0.4	180.23	0	0.00	179.00	0.4	551	0.08%
2024/01/10	2.1	179.99	88	179.45	180.50	-85.9	539	-15.93%
2024/01/09	14	185.79	0.1	186.00	185.00	13.9	497	2.79%
2024/01/08	0	187.50	35.4	188.56	187.50	-35.4	495	-7.13%
2024/01/05	10	186.00	0	0.00	186.50	10	497	2.01%
2024/01/04	0	0.00	20	188.00	186.00	-20	501	-3.99%
2024/01/03	70.1	186.02	1	186.50	187.00	69.1	501	13.78%
2024/01/02	4	185.00	18	187.39	188.50	-14	487	-2.87%
2023/12/29	0.1	185.48	1	186.00	186.00	-0.9	479	-0.20%
2023/12/28	0.3	185.12	0	0.00	185.00	0.3	480	0.07%
2023/12/27	0	0.00	1	185.00	185.50	-1	480	-0.21%
2023/12/26	0.2	185.00	0	0.00	184.50	0.2	485	0.04%
2023/12/25	1	182.54	0	0.00	183.00	1	494	0.21%
2023/12/22	0.1	183.50	0.2	183.71	182.50	-0.1	496	-0.02%
2023/12/21	0.1	184.00	0	0.00	183.50	0.1	494	0.01%
2023/12/20	1.1	184.11	0	0.00	184.00	1.1	492	0.23%
2023/12/19	1.1	185.50	0	0.00	185.00	1.1	491	0.22%
2023/12/18	31.3	186.01	7	187.00	186.00	24.3	498	4.88%
2023/12/15	2.5	184.90	8	186.38	186.50	-5.5	501	-1.09%
2023/12/14	0.2	184.55	0	0.00	184.50	0.2	496	0.04%
2023/12/13	1	183.54	0	0.00	184.00	1	489	0.21%
2023/12/12	2	184.01	26	184.00	184.00	-24	486	-4.93%
2023/12/11	2.3	185.09	0	0.00	184.50	2.3	489	0.47%
2023/12/08	0.1	187.59	1	187.50	186.50	-0.9	480	-0.18%
2023/12/07	1.1	187.07	0	0.00	187.00	1.1	476	0.23%
2023/12/06	0	0.00	27	187.57	187.00	-27	483	-5.58%
2023/12/05	3	187.01	0	0.00	187.00	3	485	0.63%
2023/12/04	5	188.11	0	0.00	189.00	5	482	1.04%
2023/12/01	40.1	188.58	0	0.00	189.00	40.1	483	8.29%
2023/11/30	0.3	187.42	5	187.90	189.50	-4.7	481	-0.98%
2023/11/29	0.2	186.01	30	186.07	185.50	-29.8	475	-6.26%
2023/11/28	1	186.04	0	0.00	186.00	1	476	0.21%
2023/11/27	5.2	186.53	0	0.00	186.50	5.2	475	1.08%
2023/11/24	0	0.00	20	185.50	185.00	-20	458	-4.36%
2023/11/22	10	184.00	15	185.00	184.50	-5	465	-1.07%
2023/11/21	0	0.00	0.4	185.00	184.50	-0.4	474	-0.08%
2023/11/20	12	183.50	11	184.00	184.00	1	480	0.21%
2023/11/17	5	185.00	4	185.50	184.50	1	480	0.21%
2023/11/16	8	184.00	0	0.00	185.00	8	481	1.66%
2023/11/15	8.1	183.57	45	184.86	185.50	-36.9	486	-7.59%
2023/11/14	0	0.00	27.2	183.35	184.00	-27.2	488	-5.58%
2023/11/13	28	182.07	0	0.00	181.50	28	493	5.67%
2023/11/10	0.6	185.33	0	0.00	183.50	0.6	499	0.12%
2023/11/09	0	0.00	9	186.00	186.00	-9	503	-1.79%
2023/11/08	41	184.98	0	0.00	185.00	41	536	7.65%
2023/11/07	7	184.64	1	185.00	184.50	6	542	1.11%
2023/11/06	0	183.50	22	184.36	186.00	-22	550	-3.99%
2023/11/03	2	182.51	0	0.00	182.00	2	548	0.37%
2023/11/02	0	0.00	16	182.00	182.00	-16	555	-2.88%
2023/11/01	0	180.00	13	180.42	180.50	-13	564	-2.30%
2023/10/31	1.1	180.47	0	0.00	179.00	1.1	579	0.19%
2023/10/30	3.8	179.87	7	180.00	180.50	-3.2	592	-0.54%
2023/10/27	8.5	180.03	0	0.00	180.00	8.5	600	1.42%
2023/10/26	9	178.50	0	0.00	178.50	9	620	1.45%
2023/10/24	2	179.50	23	180.22	180.00	-21	631	-3.32%
2023/10/23	2	180.01	0	0.00	180.00	2	656	0.31%
2023/10/20	6	179.83	11.3	181.12	180.50	-5.3	701	-0.76%
2023/10/18	23	182.48	0	0.00	182.50	23	735	3.13%
2023/10/17	16	184.16	0	0.00	183.50	16	755	2.12%
2023/10/16	13	184.27	0	0.00	184.50	13	767	1.69%
2023/10/13	36	184.44	18	186.50	186.00	18	779	2.31%
2023/10/12	0	184.00	22	184.50	185.00	-22	789	-2.79%
2023/10/11	0	182.28	4	182.50	182.50	-4	798	-0.50%
2023/10/06	0	181.00	1.6	181.19	181.00	-1.6	813	-0.19%
2023/10/05	0	0.00	13	180.50	180.00	-13	822	-1.58%
2023/10/04	30	179.53	0	0.00	179.50	30	832	3.60%
2023/10/03	1	182.03	0	0.00	181.00	1	837	0.12%
2023/10/02	12	182.50	0	0.00	182.50	12	841	1.43%
2023/09/28	0	182.50	6	183.08	183.50	-6	846	-0.71%
2023/09/27	0.5	180.93	2	181.00	181.00	-1.5	859	-0.17%
2023/09/26	0	0.00	44	180.58	180.00	-44	877	-5.02%
2023/09/25	0	181.00	5.6	181.50	181.50	-5.5	892	-0.62%
2023/09/22	0	179.00	2	179.00	179.50	-2	893	-0.22%
2023/09/21	2	178.01	0	0.00	178.00	2	891	0.23%
2023/09/20	8	180.50	0	0.00	180.50	8	889	0.90%
2023/09/18	0.1	181.50	0	181.50	181.00	0.1	894	0.01%
2023/09/15	0.1	181.50	0.5	182.41	182.00	-0.5	903	-0.05%
2023/09/14	0	0.00	12	182.58	182.50	-12	903	-1.33%
2023/09/13	0.1	178.23	30	179.17	179.50	-29.9	907	-3.30%
2023/09/12	10.1	177.00	0	0.00	177.50	10.1	918	1.10%
2023/09/11	0	178.00	0	0.00	176.00	0	924	0.00%
2023/09/08	1	178.03	1	177.00	178.50	0	925	0.00%
2023/09/07	2	179.50	1	178.50	179.00	1	927	0.11%
2023/09/06	3	181.67	0	0.00	181.50	3	928	0.32%
2023/09/05	6.1	181.84	0	0.00	182.00	6.1	927	0.65%
2023/09/04	0.1	182.78	46	180.25	183.00	-45.9	926	-4.95%
2023/09/01	0	179.33	0	0.00	179.00	0	923	0.00%
2023/08/31	30	178.50	1	178.50	178.00	29	928	3.13%
2023/08/30	10	177.00	0	0.00	178.00	10	928	1.08%
2023/08/29	0	0.00	15	179.03	178.50	-15	924	-1.62%
2023/08/28	2.1	176.34	1.7	178.50	176.50	0.4	919	0.04%
2023/08/25	23	177.00	21	178.36	176.00	2	920	0.22%
2023/08/24	0	177.50	29	174.34	177.00	-29	913	-3.17%
2023/08/23	22	173.07	0	0.00	173.50	22	910	2.42%
2023/08/22	0	0.00	2	175.00	173.50	-2	913	-0.22%
2023/08/21	2	172.01	0	0.00	173.00	2	911	0.22%
2023/08/18	8.6	174.17	0	0.00	174.00	8.6	912	0.95%
2023/08/17	1	170.16	3	176.67	177.00	-2	911	-0.22%
2023/08/16	9.4	170.75	9	172.00	172.50	0.4	910	0.04%
2023/08/15	1.1	174.13	1	177.00	174.00	0.1	903	0.01%
2023/08/14	20.1	177.00	0	0.00	176.00	20.1	911	2.21%
2023/08/11	20.2	181.95	0	0.00	182.00	20.2	887	2.27%
2023/08/10	4.1	182.76	0	0.00	182.50	4.1	884	0.46%
2023/08/09	31.1	183.84	3	185.50	184.00	28.1	891	3.15%
2023/08/08	3.4	184.99	16.3	185.95	184.50	-12.9	891	-1.45%
2023/08/07	4.2	184.53	1	182.50	185.00	3.2	905	0.36%
2023/08/04	3.1	188.51	0.4	188.50	187.50	2.7	916	0.29%
2023/08/01	0.1	190.54	0	0.00	192.00	0.1	915	0.01%
2023/07/31	14	190.75	2	190.50	189.50	12	927	1.29%
2023/07/28	4	194.00	0	0.00	193.50	4	910	0.44%
2023/07/27	0.2	196.25	0	0.00	194.50	0.2	910	0.03%
2023/07/26	1.8	198.14	3	197.17	196.50	-1.3	909	-0.14%
2023/07/25	3.4	190.51	100	189.89	194.50	-96.6	889	-10.86%
2023/07/24	20.1	213.33	6.8	213.71	212.50	13.3	848	1.57%
2023/07/21	23.1	216.48	0	0.00	216.00	23.1	832	2.77%
2023/07/20	14	216.57	25	217.90	218.50	-11	832	-1.32%
2023/07/19	13	216.54	0	0.00	215.50	13	818	1.59%
2023/07/18	4	216.00	10	216.50	217.00	-6	815	-0.74%
2023/07/17	0	217.50	4	219.13	218.50	-4	807	-0.49%
2023/07/14	21	213.95	0	0.00	215.00	21	804	2.61%
2023/07/13	0	211.50	0	0.00	212.50	0	793	0.00%
2023/07/12	10	209.70	2	210.25	210.50	8	784	1.02%
2023/07/11	3	206.83	7	208.00	209.00	-4	798	-0.50%
2023/07/10	53	206.70	0	0.00	207.00	53	792	6.69%
2023/07/07	1.4	203.04	1.2	205.00	204.50	0.2	799	0.03%
2023/07/06	16.1	207.02	1.4	209.50	205.00	14.7	827	1.78%
2023/07/05	32.1	206.69	2	210.50	210.00	30.1	822	3.65%
2023/07/04	10.5	206.00	11	206.45	206.50	-0.5	801	-0.06%
2023/07/03	10	202.00	2	201.00	203.00	8	787	1.02%
2023/06/29	1	198.00	0	0.00	198.00	1	793	0.13%
2023/06/28	0	0.00	6	196.33	198.50	-6	806	-0.74%
2023/06/27	0.2	194.41	1	192.50	194.50	-0.8	801	-0.09%
2023/06/26	1	194.00	3	197.00	194.00	-2	804	-0.25%
2023/06/21	1.2	196.35	1	197.50	197.50	0.2	802	0.03%
2023/06/20	3	199.67	0	0.00	199.00	3	793	0.38%
2023/06/16	2	198.26	0	0.00	197.50	2	794	0.25%
2023/06/15	0.1	199.70	0	199.50	199.50	0.1	790	0.01%
2023/06/14	0	0.00	2	200.00	200.00	-2	795	-0.25%
2023/06/13	0.3	198.63	0	0.00	198.00	0.3	812	0.04%
2023/06/12	1	198.00	0	0.00	198.50	1	818	0.12%
2023/06/09	0	0.00	4	198.50	199.00	-4	839	-0.48%
2023/06/08	2	199.25	0	0.00	198.00	2	859	0.23%
2023/06/07	1	199.00	0	0.00	200.50	1	886	0.11%
2023/06/02	6	195.00	0	0.00	195.00	6	917	0.65%
2023/06/01	0	195.50	0	0.00	195.00	0	933	0.00%
2023/05/30	1	196.00	0	0.00	194.50	1	963	0.10%
2023/05/29	1	196.08	0	0.00	195.50	1	977	0.11%
2023/05/26	0	0.00	0.4	196.00	197.00	-0.4	976	-0.04%
2023/05/25	1	195.00	0	0.00	195.00	1	976	0.10%
2023/05/24	1	196.00	0	0.00	196.00	1	987	0.10%
2023/05/23	1	197.00	1	198.50	197.00	0	988	0.00%
2023/05/22	0	0.00	1	193.50	196.50	-1	987	-0.10%
2023/05/19	3	193.50	0	0.00	193.50	3	982	0.31%
2023/05/18	1	192.50	1	195.00	194.50	0	983	0.00%
2023/05/16	0	189.50	3	190.17	190.00	-3	972	-0.31%
2023/05/15	3	188.03	0	0.00	188.50	3	977	0.31%
2023/05/12	1	190.00	0	0.00	191.50	1	966	0.10%
2023/05/11	0.1	191.00	41.1	188.50	191.00	-41.1	969	-4.24%
2023/05/10	1	191.00	1	191.00	191.00	0	956	0.00%
2023/05/09	8.1	193.52	0	0.00	195.50	8.1	940	0.86%
2023/05/08	0	0.00	2.1	192.01	192.50	-2.1	930	-0.22%
2023/05/05	1	190.50	1	190.00	190.00	0	923	0.00%
2023/05/04	0	0.00	1	187.50	188.00	-1	914	-0.11%
2023/05/03	1	186.00	0	0.00	186.50	1	939	0.11%
2023/05/02	0	186.00	0	0.00	187.50	0	951	0.00%
2023/04/28	1	183.00	6.1	184.02	184.50	-5.1	958	-0.53%
2023/04/27	0	183.00	8	182.50	182.00	-8	961	-0.83%
2023/04/26	4	181.00	3	182.50	183.00	1	968	0.10%
2023/04/25	9	182.17	2	185.75	182.00	7	970	0.72%
2023/04/24	1	182.00	1.8	183.72	184.00	-0.8	997	-0.08%
2023/04/21	3	184.00	0	0.00	182.50	3	1,031	0.29%
2023/04/20	2	186.25	0	0.00	186.00	2	1,027	0.19%
2023/04/19	0	0.00	2	187.50	186.50	-2	1,027	-0.19%
2023/04/18	1.2	184.17	0	0.00	185.00	1.2	1,018	0.12%
2023/04/17	1	184.01	0	0.00	185.00	1	1,029	0.10%
2023/04/14	5	182.90	0	0.00	184.50	5	1,032	0.48%
2023/04/13	1	185.50	0	0.00	184.50	1	1,013	0.10%
2023/04/12	2	184.25	1.2	186.00	184.50	0.8	1,011	0.08%
2023/04/11	8.1	181.12	7	183.00	185.00	1.1	1,004	0.10%
2023/04/06	0	180.00	18	179.00	178.50	-18	975	-1.84%
2023/03/31	10	178.50	8	178.44	179.50	2	969	0.21%
2023/03/30	1.2	178.58	8	178.75	178.50	-6.8	950	-0.72%
2023/03/29	0	0.00	0.1	179.00	179.00	-0.1	948	-0.01%
2023/03/28	0	0.00	0.2	177.50	177.00	-0.2	947	-0.02%
2023/03/27	1	176.99	6	177.50	177.00	-5	946	-0.53%
2023/03/24	0	0.00	1	178.00	176.00	-1	951	-0.11%
2023/03/22	0	176.00	1	176.00	176.50	-1	953	-0.10%
2023/03/21	5	174.40	7	174.29	174.50	-2	946	-0.21%
2023/03/20	5	172.20	3	172.83	173.50	2	942	0.21%
2023/03/17	5.2	172.51	2	174.50	172.50	3.2	936	0.34%
2023/03/16	6.2	172.00	3	172.00	172.00	3.2	932	0.35%
2023/03/15	1	177.01	4	177.63	176.00	-3	916	-0.33%
2023/03/14	5.2	176.25	1	178.50	175.50	4.2	912	0.45%
2023/03/13	5.2	176.00	9	178.33	179.50	-3.8	893	-0.43%
2023/03/10	8.5	179.09	4	181.00	179.00	4.5	878	0.51%
2023/03/09	12.1	179.96	0	0.00	180.00	12.1	868	1.39%
2023/03/08	5	179.80	0	0.00	180.00	5	900	0.56%
2023/03/07	2	180.00	6.3	181.84	182.00	-4.3	899	-0.47%
2023/03/06	5	176.00	6	178.17	178.50	-1	878	-0.11%
2023/03/03	1	173.07	1	175.50	175.50	0	866	0.00%
2023/03/02	1	176.00	1	176.00	175.50	0	854	0.00%
2023/03/01	21	173.02	0	0.00	173.50	21	840	2.50%
2023/02/24	1	169.50	50	169.00	170.00	-49	826	-5.93%
2023/02/23	0	0.00	11	170.00	170.00	-11	821	-1.34%
2023/02/22	1.5	168.50	10	167.75	169.00	-8.5	821	-1.03%
2023/02/21	0.3	170.00	0.1	169.50	170.00	0.2	813	0.03%
2023/02/20	0.1	171.00	0	0.00	170.50	0.1	819	0.01%
2023/02/17	0	0.00	2	170.50	169.50	-2	823	-0.24%
2023/02/16	1	169.00	0	0.00	169.50	1	846	0.12%
2023/02/15	2	169.51	0	0.00	169.00	2	847	0.24%
2023/02/14	2	170.50	0	0.00	170.50	2	840	0.24%
2023/02/13	6.6	170.97	0	0.00	170.50	6.6	845	0.78%
2023/02/10	1.1	171.09	1	172.00	171.50	0.1	852	0.01%
2023/02/09	2	172.25	0	0.00	172.00	2	854	0.23%
2023/02/08	2	173.75	2.4	174.00	173.50	-0.4	852	-0.04%
2023/02/07	3	171.00	1	173.00	171.00	2	845	0.24%
2023/02/06	0	0.00	2	171.50	171.50	-2	843	-0.24%
2023/02/03	3.1	171.02	0	0.00	170.50	3.1	847	0.36%
2023/02/02	1	171.00	0	0.00	171.50	1	853	0.12%
2023/02/01	0	168.00	3	172.00	172.50	-3	866	-0.35%
2023/01/31	1	164.50	6	165.33	166.50	-5	850	-0.59%
2023/01/30	12.2	165.08	37	165.22	165.00	-24.8	840	-2.95%
2023/01/16	17	162.97	0	0.00	163.00	17	834	2.04%
2023/01/13	19	163.21	3	162.00	162.00	16	837	1.91%
2023/01/12	15.2	166.23	7	167.93	165.00	8.2	865	0.94%
2023/01/11	26.1	165.16	70	163.69	164.50	-43.9	835	-5.26%
2023/01/10	0	0.00	47	160.35	160.50	-47	802	-5.86%
2023/01/09	0	0.00	4	160.63	161.00	-4	808	-0.49%
2023/01/06	3	159.00	0	0.00	159.50	3	811	0.37%
2023/01/05	3	161.00	3.3	160.95	160.50	-0.3	835	-0.04%
2023/01/04	16	156.63	2	158.50	160.00	14	841	1.66%
2023/01/03	3.1	155.18	0	0.00	156.00	3.1	841	0.36%
2022/12/30	3.1	154.03	2.8	155.14	155.50	0.3	843	0.04%
2022/12/29	1	150.00	2	153.00	153.00	-1	843	-0.12%
2022/12/28	2.3	154.11	0	0.00	153.00	2.3	849	0.26%
2022/12/27	0.1	156.50	3	156.50	155.50	-2.9	855	-0.34%
2022/12/26	1	155.00	0	0.00	154.50	1	864	0.12%
2022/12/23	0.1	156.00	4	156.25	156.50	-4	884	-0.45%
2022/12/22	0	0.00	11	157.00	156.50	-11	892	-1.23%
2022/12/21	0	0.00	11	156.32	155.00	-11	917	-1.20%
2022/12/20	26.2	154.58	4	157.98	153.00	22.1	935	2.36%
2022/12/19	0.1	158.00	0	0.00	158.00	0.1	947	0.01%
2022/12/16	0.1	159.00	0	0.00	158.00	0.1	949	0.01%
2022/12/15	0	158.50	0	0.00	161.00	0	942	0.00%
2022/12/14	0	0.00	44	158.50	158.50	-44	938	-4.69%
2022/12/12	1.2	156.25	0	0.00	157.50	1.2	946	0.13%
2022/12/09	0.3	159.00	20	159.50	159.00	-19.8	947	-2.08%
2022/12/08	1	157.07	0	0.00	159.00	1	953	0.11%
2022/12/07	0	0.00	10	156.85	157.50	-10	952	-1.05%
2022/12/06	2.1	159.48	0.1	159.00	158.00	2	953	0.21%
2022/12/05	2.1	161.50	10.1	160.55	160.00	-8	953	-0.84%
2022/12/02	11	161.50	3	161.50	161.50	8	953	0.84%
2022/12/01	10	161.65	3	162.67	159.50	7	962	0.73%
2022/11/30	3.3	157.91	9.2	158.75	160.00	-5.9	947	-0.62%
2022/11/29	0	152.00	2	152.00	154.00	-2	913	-0.22%
2022/11/25	4	153.38	1.2	152.50	152.50	2.8	969	0.29%
2022/11/24	2.3	152.22	0	0.00	152.50	2.3	1,101	0.20%
2022/11/23	0.1	151.50	1	152.00	151.50	-1	1,098	-0.09%
2022/11/22	0.4	150.00	0.2	149.83	150.00	0.2	1,101	0.02%
2022/11/21	0.1	148.00	0.3	149.00	148.00	-0.3	1,108	-0.02%
2022/11/18	1	149.00	13.1	149.38	148.50	-12.1	1,129	-1.07%
2022/11/17	1	148.50	0	0.00	148.50	1	1,157	0.09%
2022/11/16	7.2	149.81	9	148.50	147.50	-1.8	1,172	-0.15%
2022/11/15	4.3	150.42	0.1	151.00	151.50	4.3	1,178	0.36%
2022/11/14	1.1	150.98	10	149.90	151.50	-9	1,181	-0.76%
2022/11/11	14.1	146.29	30.1	148.49	146.00	-16	1,156	-1.38%
2022/11/10	2	142.00	2	143.50	144.00	0	1,162	0.00%
2022/11/09	1	144.00	0	0.00	143.50	1	1,166	0.09%
2022/11/08	0	0.00	7	146.00	144.50	-7	1,162	-0.60%
2022/11/07	19.1	141.71	0	0.00	143.00	19.1	1,158	1.65%
2022/11/04	0	0.00	2	139.50	140.00	-2	1,165	-0.17%
2022/11/03	3.1	135.04	3	137.00	138.50	0.1	1,160	0.00%
2022/11/02	2.2	137.00	0	0.00	137.00	2.2	1,164	0.19%
2022/11/01	2	136.50	3	138.00	137.50	-1	1,167	-0.09%
2022/10/31	39	134.97	0	0.00	136.50	39	1,168	3.34%
2022/10/28	5	134.00	13	134.00	133.00	-8	1,163	-0.69%
2022/10/27	1	131.00	3	130.83	132.00	-2	1,148	-0.17%
2022/10/25	0.2	126.23	0	0.00	126.00	0.2	1,138	0.01%
2022/10/24	15.4	130.45	0	0.00	128.00	15.4	1,142	1.34%
2022/10/21	0	0.00	7	130.00	129.00	-7	1,146	-0.61%
2022/10/20	9.6	128.01	0	0.00	127.50	9.6	1,140	0.84%
2022/10/19	2.7	132.98	0	0.00	132.50	2.7	1,133	0.24%
2022/10/18	1	132.00	3	133.17	134.00	-2	1,164	-0.17%
2022/10/17	3.2	130.50	3	131.18	132.50	0.2	1,172	0.01%
2022/10/14	0.4	135.00	10	135.45	135.50	-9.7	1,182	-0.82%
2022/10/13	25.7	132.56	5	131.00	131.00	20.7	1,190	1.74%
2022/10/12	5.5	135.53	4	137.88	138.00	1.5	1,166	0.13%
2022/10/11	1.4	141.20	0	140.00	139.50	1.3	1,154	0.12%
2022/10/06	0.1	145.00	0	0.00	144.50	0.1	1,143	0.01%
2022/10/05	0.4	145.93	8	146.31	146.00	-7.7	1,145	-0.67%
2022/10/04	5	141.30	8	142.88	143.50	-3	1,135	-0.26%
2022/10/03	18.3	140.90	0	0.00	140.00	18.3	1,129	1.62%
2022/09/30	3.1	141.17	2	143.00	143.50	1.1	1,123	0.09%
2022/09/29	3.1	143.55	3	145.33	145.00	0.1	1,108	0.01%
2022/09/28	4.3	143.54	0	0.00	143.00	4.3	1,106	0.38%
2022/09/27	1.3	148.27	1.8	148.73	149.00	-0.5	1,085	-0.05%
2022/09/26	5.3	152.10	0	0.00	150.50	5.3	1,074	0.49%
2022/09/23	0	156.00	0	0.00	156.50	0	1,074	0.00%
2022/09/22	1.1	154.09	1	155.00	155.00	0.1	1,080	0.01%
2022/09/21	0.2	155.94	0	0.00	156.00	0.2	1,083	0.02%
2022/09/20	0	0.00	1	156.00	156.00	-1	1,079	-0.09%
2022/09/19	2.3	155.84	0	0.00	156.50	2.3	1,080	0.21%
2022/09/15	0.3	158.06	0	0.00	158.50	0.3	1,080	0.03%
2022/09/14	0.4	157.23	0	0.00	156.00	0.4	1,076	0.04%
2022/09/13	1.1	158.55	0	0.00	158.50	1.1	1,077	0.10%
2022/09/12	3.1	158.34	1	158.00	158.00	2.1	1,078	0.19%
2022/09/07	1.3	154.96	0	0.00	153.00	1.3	1,072	0.12%
2022/09/06	1.1	155.95	0	0.00	155.00	1.1	1,055	0.11%
2022/09/05	3	155.66	0	0.00	156.00	3	1,052	0.29%
2022/09/02	6.2	155.22	4	156.38	156.00	2.2	1,046	0.21%
2022/09/01	1.6	158.44	1	158.50	158.50	0.6	1,009	0.06%
2022/08/31	11.1	160.68	3	160.83	162.00	8.1	974	0.83%
2022/08/30	1	167.00	4	168.00	167.00	-3	846	-0.35%
2022/08/29	5	165.70	0	0.00	166.00	5	844	0.59%
2022/08/26	3	168.00	0	0.00	168.50	3	836	0.36%
2022/08/25	1	170.00	12	169.13	170.50	-11	825	-1.33%
2022/08/24	10.5	162.07	8.4	163.47	164.50	2.1	804	0.26%
2022/08/23	11	166.19	0	0.00	165.00	11	778	1.42%
2022/08/22	16.1	169.88	0	0.00	169.00	16.1	764	2.11%
2022/08/16	0.1	178.00	0	0.00	177.00	0.1	727	0.01%
2022/08/15	3.3	179.00	0.6	180.00	178.50	2.7	722	0.38%
2022/08/12	6.1	180.00	0	0.00	179.50	6.1	721	0.84%
2022/08/11	2	181.25	0	0.00	182.00	2	718	0.28%
2022/08/09	0	180.38	2	179.50	179.50	-2	716	-0.27%
2022/08/08	9.2	177.35	0	0.00	178.00	9.2	718	1.28%
2022/08/05	1	179.50	2	179.50	180.00	-1	730	-0.14%
2022/08/04	0.1	175.50	33	175.08	176.50	-32.9	745	-4.41%
2022/08/02	0	178.50	0	0.00	178.50	0	760	0.00%
2022/08/01	0.1	180.00	2	180.00	179.50	-2	778	-0.25%
2022/07/29	0	179.00	0	0.00	178.50	0	790	0.00%
2022/07/27	0	179.50	0	0.00	178.50	0	769	0.00%
2022/07/26	6.2	177.68	66	176.15	179.50	-59.8	763	-7.83%
2022/07/25	11	212.86	3	214.00	214.00	8	734	1.09%
2022/07/22	15	208.33	4	207.75	208.00	11	710	1.55%
2022/07/21	5.1	203.98	1	205.00	205.00	4.1	725	0.56%
2022/07/20	30.1	209.96	0	0.00	208.00	30.1	716	4.20%
2022/07/19	6	212.67	0	0.00	214.00	6	727	0.82%
2022/07/18	4.4	210.91	0	0.00	212.00	4.4	729	0.60%
2022/07/15	15	210.40	37	209.16	209.00	-22	733	-3.00%
2022/07/14	3	211.00	0.1	211.00	212.00	2.9	737	0.40%
2022/07/13	0	0.00	12	207.00	211.00	-12	744	-1.61%
2022/07/12	3	202.67	0	0.00	202.50	3	747	0.40%
2022/07/11	13	205.46	0	0.00	206.50	13	747	1.74%
2022/07/08	0	0.00	5	206.00	207.50	-5	753	-0.66%
2022/07/07	6	197.17	6	199.33	201.00	0	750	0.00%
2022/07/06	11.1	200.95	0	0.00	199.50	11.1	747	1.48%
2022/07/05	29.1	200.47	16	203.28	204.00	13.1	747	1.76%
2022/07/04	21.1	199.59	15	200.80	200.50	6.1	760	0.80%
2022/07/01	6.7	202.45	81	207.66	203.00	-74.3	758	-9.80%
2022/06/30	6.2	217.29	0	0.00	214.50	6.2	735	0.84%
2022/06/29	29	219.29	1	220.00	221.50	28	725	3.86%
2022/06/28	3	217.00	3	218.00	219.00	0	724	0.00%
2022/06/27	5.1	216.31	5	218.40	216.00	0.1	726	0.01%
2022/06/24	2	214.00	5	216.30	216.00	-3	722	-0.42%
2022/06/23	2.1	213.57	2	216.50	214.00	0.1	723	0.01%
2022/06/22	7.3	215.22	2	215.75	214.00	5.3	719	0.73%
2022/06/21	0	0.00	6	213.33	217.50	-6	717	-0.84%
2022/06/20	6.2	211.49	0	0.00	207.00	6.2	726	0.85%
2022/06/17	1	213.50	1	216.50	215.50	0	721	0.00%
2022/06/16	6.2	218.46	0	0.00	215.00	6.2	731	0.85%
2022/06/15	14	218.96	1	218.00	219.50	13	741	1.75%
2022/06/14	1.1	212.00	0	0.00	215.00	1.1	748	0.14%
2022/06/13	1.3	216.12	0	0.00	215.50	1.3	764	0.17%
2022/06/09	5	221.00	0	0.00	220.50	5	787	0.63%
2022/06/08	0.2	223.00	3	221.00	222.00	-2.8	830	-0.34%
2022/06/07	0	0.00	1	219.00	218.50	-1	828	-0.12%
2022/06/06	2.1	216.35	0	0.00	216.00	2.1	836	0.25%
2022/06/02	13	218.92	0	0.00	219.00	13	858	1.51%
2022/06/01	19	218.95	47	218.84	219.00	-28	872	-3.21%
2022/05/31	0	219.25	0	0.00	218.00	0	878	0.00%
2022/05/30	0	0.00	3	219.17	220.00	-3	876	-0.34%
2022/05/27	35	216.74	0	0.00	216.00	35	881	3.97%
2022/05/26	1.1	211.10	115	213.08	211.50	-114	884	-12.88%	大賣/鉅額交易
2022/05/25	2	212.50	31	212.92	215.50	-29	894	-3.24%
2022/05/24	6.1	213.32	2	217.25	211.50	4.1	909	0.45%
2022/05/23	6.1	214.83	7	216.36	216.00	-1	914	-0.10%
2022/05/20	15	217.00	8	216.19	216.50	7	921	0.76%
2022/05/19	6.1	210.34	53	209.18	213.00	-46.9	931	-5.03%
2022/05/18	6	213.00	3	216.67	217.50	3	923	0.32%
2022/05/17	4.1	209.11	3	211.67	212.00	1.1	919	0.12%
2022/05/16	19.2	205.28	4	208.00	208.00	15.2	924	1.64%
2022/05/13	15	200.53	11	204.18	204.00	4	919	0.44%
2022/05/12	34.1	201.40	7	202.79	198.00	27.1	907	2.99%
2022/05/11	0.1	209.00	15	208.00	207.00	-15	882	-1.69%
2022/05/10	2.1	205.70	2.1	212.79	214.00	-0.1	877	-0.01%
2022/05/09	15.1	215.68	0	0.00	212.00	15.1	861	1.75%
2022/05/06	19	219.97	12	221.29	222.00	7	840	0.83%
2022/05/05	3	229.00	2	231.75	227.50	1	828	0.12%
2022/05/04	3	228.67	0	0.00	228.50	3	826	0.36%
2022/05/03	0	0.00	4	230.63	231.00	-4	828	-0.48%
2022/04/29	1	229.50	1	232.00	231.50	0	830	0.00%
2022/04/28	0.3	227.73	111	227.62	227.50	-110.7	829	-13.34%	大賣/鉅額交易
2022/04/27	16.9	228.50	6	228.42	225.50	10.9	821	1.32%
2022/04/26	6.2	242.40	2	247.50	240.00	4.2	795	0.52%
2022/04/25	69.4	250.09	13	246.62	244.00	56.4	792	7.12%
2022/04/22	0	0.00	41	248.60	253.50	-41	765	-5.36%
2022/04/21	0.1	249.50	37	250.22	249.50	-36.9	777	-4.75%
2022/04/20	21	243.05	10	243.00	248.50	11	785	1.40%
2022/04/19	27.1	240.52	36	244.00	241.00	-9	789	-1.13%
2022/04/18	27.1	242.71	0	0.00	244.50	27.1	786	3.45%
2022/04/15	9.1	239.29	11	239.50	239.50	-1.9	777	-0.24%
2022/04/14	12.2	237.02	2	239.75	240.00	10.2	775	1.32%
2022/04/13	0	0.00	0.1	235.00	237.00	-0.1	772	-0.01%
2022/04/12	7.1	232.39	22	234.02	232.50	-14.9	773	-1.93%
2022/04/11	11	234.36	5	236.60	234.50	6	771	0.78%
2022/04/08	5	233.20	24	235.48	235.00	-19	768	-2.47%
2022/04/07	0	0.00	14	231.79	232.00	-14	752	-1.86%
2022/04/06	5	228.00	3	228.83	230.00	2	741	0.27%
2022/04/01	38	227.43	3	229.00	228.00	35	739	4.73%
2022/03/31	14	227.07	30	228.45	227.00	-16	740	-2.16%
2022/03/30	1	224.01	0	0.00	225.00	1	733	0.14%
2022/03/29	23	227.37	1	229.00	226.00	22	727	3.03%
2022/03/28	33	224.79	16	227.69	228.00	17	722	2.35%
2022/03/25	1	230.97	28	228.68	228.50	-27	718	-3.76%
2022/03/24	2.1	229.81	1	233.00	230.50	1.1	714	0.15%
2022/03/23	15	229.90	1	234.00	231.00	14	713	1.96%
2022/03/22	0.1	229.50	1	230.00	230.00	-0.9	699	-0.13%
2022/03/21	3	223.33	7	226.21	227.50	-4	692	-0.58%
2022/03/18	30	218.75	22	220.68	219.50	8	682	1.17%
2022/03/17	18	216.83	17	218.94	218.00	1	669	0.15%
2022/03/16	5	217.79	40	214.85	215.50	-35	659	-5.30%
2022/03/15	1	218.00	4	220.98	218.00	-3	640	-0.47%
2022/03/14	0	0.00	2	221.97	223.00	-2	629	-0.32%
2022/03/11	22.3	214.86	6	220.52	221.00	16.3	612	2.66%
2022/03/10	0.3	207.00	18	206.56	209.00	-17.8	574	-3.09%
2022/03/09	10	199.95	6	202.42	201.00	4	566	0.71%
2022/03/08	13.3	203.30	4.5	203.78	198.50	8.8	557	1.57%
2022/03/07	47	209.12	2.5	210.00	210.00	44.5	535	8.31%
2022/03/04	7	209.57	3	213.83	209.00	4	527	0.76%
2022/03/03	1	213.50	4	212.00	213.50	-3	523	-0.57%
2022/03/02	4.5	208.11	30	204.87	208.50	-25.5	522	-4.88%
2022/03/01	2	203.75	24	204.15	205.50	-22	515	-4.27%
2022/02/25	2	200.75	31	202.85	202.00	-29	507	-5.72%
2022/02/24	67	201.36	0	0.00	199.50	67	496	13.49%
2022/02/23	2.5	204.73	74	203.49	208.00	-71.6	481	-14.87%
2022/02/22	19.1	200.47	0	0.00	201.50	19.1	474	4.02%
2022/02/21	31	195.55	7.6	198.22	201.50	23.4	469	4.99%
2022/02/18	13	192.81	0	0.00	193.50	13	457	2.84%
2022/02/17	12	192.13	1	193.00	192.00	11	457	2.41%
2022/02/16	3.3	192.00	19	189.30	192.00	-15.8	456	-3.45%
2022/02/14	35	185.41	0	0.00	185.50	35	446	7.84%
2022/02/11	3	185.50	0	0.00	185.50	3	446	0.67%
2022/02/10	15.2	184.64	25	185.00	185.00	-9.8	448	-2.18%
2022/02/09	0	0.00	2	180.25	180.00	-2	448	-0.45%
2022/02/08	0	0.00	6	180.08	180.50	-6	465	-1.29%
2022/02/07	6	178.50	3	177.50	179.00	3	465	0.64%
2022/01/26	0	0.00	5	174.00	174.50	-5	461	-1.08%
2022/01/25	7	172.14	0	0.00	172.50	7	466	1.50%
2022/01/24	7	171.43	8	173.31	175.00	-1	465	-0.21%
2022/01/19	0	0.00	0.1	177.50	177.00	-0.1	464	-0.01%
2022/01/18	19	180.53	0.6	180.00	179.50	18.4	474	3.89%
2022/01/17	45	183.44	0	0.00	182.50	45	466	9.66%
2022/01/14	0	0.00	89	186.60	184.00	-89	463	-19.20%
2022/01/13	3	183.00	1	185.50	188.00	2	453	0.44%
2022/01/12	21	181.12	1	181.00	182.50	20	432	4.62%
2022/01/11	4	178.00	0	0.00	179.00	4	423	0.95%
2022/01/10	2	176.00	0	0.00	177.50	2	423	0.47%
2022/01/07	0	0.00	3	178.33	178.00	-3	427	-0.70%
2022/01/06	0	0.00	17.5	177.60	178.50	-17.5	425	-4.11%
2022/01/05	23	175.39	2	176.25	177.50	21	420	4.99%
2022/01/04	15	175.50	1	176.00	176.00	14	418	3.35%
2022/01/03	1.6	174.38	5	175.60	175.00	-3.4	415	-0.82%
2021/12/30	30	174.73	1	175.00	175.00	29	416	6.96%
2021/12/29	5	174.50	0	0.00	174.50	5	426	1.17%
2021/12/28	0	0.00	1	174.00	174.00	-1	431	-0.23%
2021/12/27	0	0.00	22	172.86	173.00	-22	439	-5.01%
2021/12/24	0	0.00	10	172.00	172.00	-10	448	-2.23%
2021/12/23	0	0.00	6	171.33	171.50	-6	463	-1.29%
2021/12/20	15	169.63	0	0.00	169.00	15	481	3.11%
2021/12/17	2	169.25	7.1	169.73	169.50	-5.1	483	-1.06%
2021/12/16	0	169.50	0	170.00	169.00	0	485	0.00%
2021/12/15	1	169.00	20.1	169.15	169.50	-19.1	495	-3.85%
2021/12/14	4	168.25	0.1	169.50	168.50	4	510	0.77%
2021/12/13	2.5	170.50	0	0.00	170.00	2.5	513	0.49%
2021/12/10	7	171.00	0	0.00	170.50	7	518	1.35%
2021/12/09	12	172.13	0	0.00	172.50	12	525	2.28%
2021/12/08	7	174.07	2	174.50	174.00	5	536	0.93%
2021/12/07	4	174.13	0.1	175.00	175.50	3.9	542	0.72%
2021/12/06	0	0.00	10	175.15	175.00	-10	543	-1.84%
2021/12/03	2	172.00	20	172.00	172.00	-18	543	-3.31%
2021/12/02	0	0.00	26	172.00	171.50	-26	547	-4.75%
2021/11/30	0	0.00	3	171.00	169.00	-3	558	-0.54%
2021/11/29	1	165.50	3	168.50	168.50	-2	559	-0.36%
2021/11/26	1	170.50	0	0.00	168.00	1	570	0.18%
2021/11/25	29	170.84	1	173.00	170.50	28	578	4.84%
2021/11/24	0	0.00	4	172.50	172.50	-4	588	-0.68%
2021/11/23	7	171.00	3	173.00	171.50	4	608	0.66%
2021/11/22	11	172.36	5	175.00	171.50	6	626	0.96%
2021/11/19	48	174.79	0	0.00	174.00	48	649	7.39%
2021/11/18	8	175.69	6	176.00	176.00	2	700	0.29%
2021/11/17	16	173.28	25	174.06	174.00	-9	730	-1.23%
2021/11/16	0	0.00	5	173.00	173.00	-5	738	-0.68%
2021/11/15	49	171.99	0	0.00	171.50	49	745	6.57%
2021/11/12	4	173.75	0	0.00	174.00	4	750	0.53%
2021/11/11	3	170.50	15	172.97	174.00	-12	764	-1.57%
2021/11/10	7	174.50	10	177.50	173.50	-3	783	-0.38%
2021/11/09	0	0.00	5	179.00	177.50	-5	786	-0.64%
2021/11/08	6	178.08	1	177.00	177.00	5	789	0.63%
2021/11/05	0	0.00	10	172.90	174.50	-10	798	-1.25%
2021/11/03	3	169.00	3	172.00	169.50	0	814	0.00%
2021/11/02	24	170.65	3	172.00	170.00	21	833	2.52%
2021/11/01	1	168.50	1	169.50	170.00	0	847	0.00%
2021/10/29	1	166.50	0.1	167.00	168.50	0.9	842	0.11%
2021/10/27	1	169.00	0	0.00	169.50	1	846	0.12%
2021/10/26	0	0.00	11	164.91	167.50	-11	844	-1.30%
2021/10/25	11	161.00	10	162.10	162.50	1	833	0.12%
2021/10/22	0	0.00	2	162.00	162.00	-2	851	-0.23%
2021/10/21	3	160.00	2	162.50	160.00	1	865	0.12%
2021/10/20	3	160.83	0	0.00	161.00	3	860	0.35%
2021/10/19	0	0.00	91	162.00	162.00	-91	866	-10.50%
2021/10/18	0	0.00	5	161.40	161.00	-5	867	-0.58%
2021/10/15	0.4	159.86	19.2	160.00	159.50	-18.8	874	-2.15%
2021/10/14	3	158.17	0	0.00	158.50	3	882	0.34%
2021/10/13	3	159.33	9	162.00	159.00	-6	885	-0.68%
2021/10/12	14	160.00	0	0.00	161.50	14	902	1.55%
2021/10/08	0	0.00	20	162.63	162.50	-20	914	-2.19%
2021/10/07	0	0.00	17	161.88	162.50	-17	917	-1.85%
2021/10/06	25	159.42	19	162.18	159.50	6	922	0.65%
2021/10/05	2	154.50	2	157.00	157.00	0	917	0.00%
2021/10/04	2.3	156.57	2	158.00	157.50	0.3	920	0.04%
2021/10/01	28	160.13	4.1	160.01	159.50	23.9	933	2.56%
2021/09/30	1	163.50	0	0.00	163.00	1	940	0.11%
2021/09/29	17	164.44	0	0.00	163.50	17	951	1.79%
2021/09/28	7	167.00	1	168.00	167.00	6	947	0.63%
2021/09/23	1	163.50	1	165.00	164.50	0	984	0.00%
2021/09/22	4	161.13	4	162.88	162.50	0	980	0.00%
2021/09/17	0	0.00	1	165.50	167.00	-1	969	-0.10%
2021/09/16	2	164.50	0	0.00	164.50	2	954	0.21%
2021/09/15	9	165.83	0	0.00	167.00	9	946	0.95%
2021/09/13	36	168.01	0	0.00	168.50	36	931	3.86%
2021/09/08	2	160.00	0	0.00	160.50	2	925	0.22%
2021/09/07	29.1	163.59	0	0.00	163.00	29.1	923	3.15%
2021/09/06	17	160.97	0	0.00	161.00	17	924	1.84%
2021/09/03	0	0.00	2	165.00	163.00	-2	919	-0.22%
2021/09/01	11	162.64	0	0.00	162.50	11	908	1.21%
2021/08/31	4	165.75	1	166.50	166.50	3	892	0.34%
2021/08/30	9	169.17	0	0.00	168.50	9	886	1.02%
2021/08/27	9	169.39	0	0.00	170.00	9	872	1.03%
2021/08/26	5	167.80	2	169.75	170.00	3	853	0.35%
2021/08/25	3.1	165.23	4	167.50	165.00	-1	836	-0.11%
2021/08/24	2	158.00	210	158.63	162.50	-208	811	-25.63%	大賣/鉅額交易
2021/08/23	29	177.02	26	180.54	181.50	3	760	0.39%
2021/08/20	3	172.50	0	0.00	174.00	3	733	0.41%
2021/08/19	0	0.00	1	175.00	171.00	-1	736	-0.14%
2021/08/16	16	174.75	1	170.50	170.50	15	708	2.12%
2021/08/13	21	179.14	0	0.00	178.50	21	692	3.03%
2021/08/12	1	178.00	3	178.17	180.00	-2	682	-0.29%
2021/08/11	45	181.67	2	177.50	177.50	43	679	6.33%
2021/08/10	37	180.49	1	182.00	182.00	36	669	5.37%
2021/08/09	8	180.50	118	180.42	180.00	-110	681	-16.14%	大賣/鉅額交易
2021/08/06	1	176.50	16	175.88	179.50	-15	676	-2.22%
2021/08/05	0	0.00	5.1	171.60	172.00	-5.1	677	-0.75%
2021/08/04	11	169.50	0	0.00	169.00	11	701	1.57%
2021/08/03	13	168.96	0	0.00	168.50	13	714	1.82%
2021/08/02	3	168.50	8	168.94	169.50	-5	721	-0.69%
2021/07/30	0	0.00	16	164.72	165.00	-16	724	-2.21%
2021/07/29	11	162.82	0	0.00	163.00	11	722	1.52%
2021/07/28	1	160.00	1	162.00	161.50	0	724	0.00%
2021/07/26	6	169.33	2	169.00	169.00	4	728	0.55%
2021/07/23	2	169.00	3	168.00	168.00	-1	725	-0.14%
2021/07/22	8	165.00	1	167.00	164.00	7	720	0.97%
2021/07/21	2	162.00	2	164.00	165.00	0	723	0.00%
2021/07/20	24	164.90	0	0.00	162.50	24	718	3.34%
2021/07/19	6.1	164.70	0	0.00	166.00	6.1	712	0.86%
2021/07/16	1.1	167.09	15	171.00	166.50	-13.9	718	-1.93%
2021/07/15	0	0.00	12	166.79	169.50	-12	710	-1.69%
2021/07/14	0	0.00	2	162.00	161.50	-2	697	-0.29%
2021/07/13	0	0.00	1	162.00	160.50	-1	700	-0.14%
2021/07/12	4	160.00	1	160.50	160.50	3	700	0.43%
2021/07/06	1	158.50	3	156.33	155.50	-2	716	-0.28%
2021/07/02	1	145.50	3	147.00	145.00	-2	723	-0.28%
2021/07/01	0	0.00	3	147.17	146.00	-3	716	-0.42%
2021/06/30	0	0.00	45	142.47	142.50	-45	704	-6.39%
2021/06/28	1	138.00	0	0.00	138.00	1	702	0.14%
2021/06/25	0	0.00	1	139.00	138.00	-1	726	-0.14%
2021/06/23	1	137.50	89	138.00	138.00	-88	789	-11.15%
2021/06/21	2	137.00	0	0.00	137.00	2	827	0.24%
2021/06/18	13	138.00	0	0.00	138.50	13	826	1.57%
2021/06/17	13	138.38	0	0.00	138.50	13	822	1.58%
2021/06/16	12	138.08	0	0.00	138.50	12	824	1.45%
2021/06/15	25	137.92	1	138.00	138.50	24	822	2.92%
2021/06/10	3	137.00	0	0.00	137.00	3	823	0.36%
2021/06/09	1	136.00	0	0.00	136.00	1	833	0.12%
2021/06/08	4	136.75	0	0.00	136.50	4	839	0.48%
2021/06/07	8	135.19	0	0.00	136.50	8	860	0.93%
2021/06/02	0	0.00	76	135.67	135.50	-76	903	-8.41%
2021/06/01	1	135.00	0	0.00	135.50	1	903	0.11%
2021/05/31	29	136.81	10	136.00	135.50	19	905	2.10%
2021/05/28	22	136.07	3	136.00	136.50	19	903	2.10%
2021/05/27	5	134.10	0	0.00	135.00	5	899	0.56%
2021/05/26	5	131.90	0	0.00	132.50	5	896	0.56%
2021/05/25	58	131.50	0	0.00	131.50	58	900	6.44%
2021/05/24	1	129.00	33	129.94	131.50	-32	901	-3.55%
2021/05/21	0	0.00	19	130.63	131.50	-19	902	-2.11%
2021/05/20	1	129.00	0	0.00	129.50	1	902	0.11%
2021/05/19	14	129.50	0	0.00	129.50	14	909	1.54%
2021/05/18	6	130.00	11	127.77	130.00	-5	910	-0.55%
2021/05/17	25	123.68	12	126.13	124.00	13	907	1.44%
2021/05/14	53	130.03	3	131.00	130.50	50	889	5.62%
2021/05/13	21	128.74	36	127.57	128.50	-15	873	-1.72%
2021/05/12	6	130.48	282	124.46	125.50	-276	850	-32.46%	大賣/鉅額交易
2021/05/11	5	134.60	0	0.00	133.50	5	810	0.62%
2021/05/10	6	137.50	3	137.33	137.50	3	799	0.38%
2021/05/07	1	135.50	20	134.15	136.00	-19	791	-2.40%
2021/05/06	3	130.50	3	133.00	131.00	0	785	0.00%
2021/05/05	10	132.00	1	132.00	131.00	9	782	1.15%
2021/05/04	1	131.00	0	0.00	129.50	1	778	0.13%
2021/05/03	18.1	133.33	0	0.00	132.50	18.1	761	2.37%
2021/04/29	1	137.00	10	136.50	136.50	-9	747	-1.20%
2021/04/27	15	137.50	10	137.00	137.50	5	756	0.66%
2021/04/26	1	134.00	1.1	134.09	135.00	-0.1	749	-0.01%
2021/04/21	15	136.00	0	0.00	136.00	15	746	2.01%
2021/04/20	0	0.00	45	137.66	138.00	-45	747	-6.02%
2021/04/19	20	138.70	0	0.00	139.00	20	765	2.61%
2021/04/16	0	0.00	4	137.50	138.00	-4	812	-0.49%
2021/04/15	0	0.00	28	134.21	136.00	-28	832	-3.37%
2021/04/14	9	131.22	0	0.00	132.50	9	829	1.08%
2021/04/13	12	137.17	0	0.00	134.00	12	812	1.48%
2021/04/12	9.1	136.55	10	134.00	137.50	-0.9	799	-0.11%
2021/04/08	42	130.71	1	130.50	131.00	41	766	5.35%
2021/04/07	10	127.10	0	0.00	127.50	10	745	1.34%
2021/04/06	2	126.75	1	127.50	128.00	1	745	0.13%
2021/04/01	4	126.00	0	0.00	126.50	4	743	0.54%
2021/03/31	2	126.50	3.4	126.76	127.00	-1.4	734	-0.19%
2021/03/30	60	126.75	1	127.00	128.50	59	724	8.14%
2021/03/29	1	124.50	0	0.00	125.00	1	702	0.14%
2021/03/26	6	125.00	4.2	123.38	123.50	1.8	689	0.26%
2021/03/25	32	117.27	0	0.00	119.00	32	641	4.99%
2021/03/24	23	114.50	0	0.00	115.00	23	607	3.79%
2021/03/23	1	113.50	0	0.00	113.50	1	603	0.17%
2021/03/22	18	113.00	0	0.00	114.00	18	602	2.99%
2021/03/19	10	112.00	0	0.00	112.50	10	600	1.67%
2021/03/18	6	113.42	1	113.50	113.50	5	597	0.84%
2021/03/17	1	114.00	1	115.00	114.00	0	602	0.00%
2021/03/16	0	0.00	2	114.25	114.50	-2	598	-0.33%
2021/03/15	0	0.00	150	112.12	112.50	-150	597	-25.11%	大賣/鉅額交易
2021/03/12	5	115.50	0	0.00	113.50	5	589	0.85%
2021/03/11	11	114.00	1	115.50	115.00	10	590	1.69%
2021/03/10	8	113.00	0	0.00	113.00	8	572	1.40%
2021/03/09	22	111.45	2.1	111.50	111.50	19.9	564	3.52%
2021/03/08	61	110.48	45	110.00	110.50	16	553	2.89%
2021/03/05	23	106.98	0	0.00	107.00	23	524	4.38%
2021/03/04	20	107.00	0	0.00	107.00	20	524	3.81%
2021/03/03	0	0.00	1	106.50	106.50	-1	521	-0.19%
2021/03/02	0	0.00	3	106.50	106.00	-3	521	-0.57%
2021/02/26	30	105.73	0	0.00	105.50	30	524	5.72%
2021/02/25	0	0.00	12	107.00	107.00	-12	518	-2.31%
2021/02/24	12	105.54	0	0.00	106.00	12	522	2.30%
2021/02/23	3	105.50	3	106.50	106.50	0	526	0.00%
2021/02/22	46	106.65	0	0.00	106.50	46	526	8.74%
2021/02/19	21	103.86	2	104.00	105.00	19	517	3.67%
2021/02/17	73	102.74	0	0.00	102.00	73	512	14.24%
2021/02/05	34	100.35	0	0.00	100.00	34	506	6.72%
2021/02/04	32	100.50	0	0.00	100.00	32	504	6.34%
2021/02/02	0	0.00	2	100.50	100.50	-2	528	-0.38%
2021/02/01	3	99.80	0	0.00	100.00	3	526	0.57%
2021/01/28	34	100.28	0	0.00	100.50	34	515	6.59%
2021/01/27	47	100.86	0	0.00	100.50	47	510	9.20%
2021/01/26	30	100.50	0	0.00	100.50	30	508	5.90%
2021/01/25	20	100.50	10	101.50	101.50	10	504	1.98%
2021/01/22	15	100.83	0	0.00	101.00	15	501	2.99%
2021/01/21	1	101.50	6	102.00	101.00	-5	502	-0.99%
2021/01/20	21	101.43	0	0.00	101.00	21	500	4.19%
2021/01/19	10	102.75	0	0.00	102.50	10	492	2.03%
2021/01/15	12.1	103.96	0	0.00	103.00	12.1	488	2.46%
2021/01/14	25.1	106.00	0	0.00	106.00	25.1	481	5.20%
2021/01/13	13	105.85	0	0.00	106.50	13	476	2.73%
2021/01/12	0	0.00	262	106.75	106.50	-262	463	-56.49%	大賣/鉅額交易
2021/01/11	1	108.50	0	0.00	111.00	1	442	0.23%
2021/01/08	28	102.59	19	104.53	105.00	9	386	2.33%
2021/01/07	1	101.00	14	101.00	101.50	-13	356	-3.65%
2021/01/06	39	100.50	0	0.00	100.50	39	350	11.13%
2021/01/05	11	100.50	0	0.00	100.50	11	342	3.21%
2021/01/04	10	100.50	0	0.00	101.00	10	341	2.93%
2020/12/30	1	99.90	0	0.00	100.50	1	336	0.30%
2020/12/29	10	100.50	0	0.00	100.50	10	334	2.99%
2020/12/24	0.1	99.50	0	0.00	99.30	0.1	324	0.02%
2020/12/23	1	98.60	0	0.00	98.70	1	325	0.31%
2020/12/22	1	99.20	1	99.10	98.90	0	326	0.00%
2020/12/16	0	0.00	3.2	99.99	100.50	-3.2	341	-0.94%
2020/12/14	30	100.00	0	0.00	100.00	30	340	8.81%
2020/12/11	2	100.75	47	101.02	100.50	-45	341	-13.17%
2020/12/10	6	99.92	0	0.00	99.60	6	334	1.79%
2020/12/09	10	100.50	0	0.00	100.50	10	333	3.00%
2020/12/08	0.2	99.20	2.2	99.20	99.50	-2	332	-0.60%
2020/12/03	0	0.00	43	100.50	100.00	-43	320	-13.40%
2020/12/01	2	101.25	0	0.00	101.00	2	330	0.61%
2020/11/30	42	102.24	0	0.00	101.50	42	330	12.71%
2020/11/27	62	102.00	0	0.00	102.50	62	329	18.80%
2020/11/26	0	0.00	19	102.00	102.00	-19	332	-5.71%
2020/11/23	0	0.00	20	101.50	101.50	-20	340	-5.87%
2020/11/20	2	100.00	16	100.50	100.50	-14	340	-4.11%
2020/11/19	48	100.34	0	0.00	100.00	48	360	13.31%
2020/11/17	0	0.00	0.1	100.00	100.50	-0.1	404	-0.03%
2020/11/16	7	100.00	0	0.00	100.00	7	427	1.64%
2020/11/12	16	101.03	0	0.00	100.50	16	441	3.62%
2020/11/11	58	101.79	0	0.00	102.00	58	449	12.91%
2020/11/10	0	0.00	5	100.50	99.90	-5	445	-1.12%
2020/11/09	0	0.00	5	99.00	98.70	-5	447	-1.12%
2020/11/06	5.7	98.17	0	0.00	98.20	5.7	447	1.27%
2020/11/02	2	96.60	0	0.00	96.60	2	469	0.43%
2020/10/29	1	96.60	1	97.10	97.40	0	472	0.00%
2020/10/26	0	0.00	11	99.42	98.90	-11	473	-2.33%
2020/10/23	0	0.00	2	97.85	98.20	-2	475	-0.42%
2020/10/22	1	96.40	0	0.00	96.40	1	484	0.21%
2020/10/21	7	98.80	0	0.00	98.40	7	496	1.41%
2020/10/20	6	99.00	0	0.00	98.70	6	506	1.18%
2020/10/19	18.1	98.74	0	0.00	99.10	18.1	510	3.54%
2020/10/13	14	98.73	0	0.00	98.60	14	521	2.68%
2020/10/12	4	99.35	0	0.00	99.30	4	522	0.77%
2020/10/08	17	99.60	3	99.90	99.70	14	525	2.67%
2020/10/07	15	99.14	0	0.00	99.70	15	529	2.83%
2020/10/06	0	0.00	12	99.57	99.70	-12	532	-2.25%
2020/10/05	12	98.78	3	99.10	99.20	9	541	1.66%
2020/09/30	5	98.20	12	98.89	99.00	-7	544	-1.29%
2020/09/28	6	97.38	1	96.80	97.50	5	554	0.90%
2020/09/25	1	95.80	0	0.00	95.70	1	558	0.18%
2020/09/23	2	98.50	0	0.00	98.50	2	556	0.36%
2020/09/21	18	99.89	0	0.00	99.70	18	553	3.25%
2020/09/17	13	99.93	0	0.00	99.80	13	557	2.33%
2020/09/11	17	99.67	0	0.00	99.60	17	560	3.03%
2020/09/10	5	100.50	4	100.13	100.50	1	561	0.18%
2020/09/09	2	99.80	0	0.00	100.00	2	565	0.35%
2020/09/08	0	0.00	3	102.00	101.00	-3	567	-0.53%
2020/09/07	0	0.00	20	100.55	101.50	-20	576	-3.47%
2020/09/04	9	98.74	0	0.00	99.00	9	576	1.56%
2020/09/03	0	0.00	4	99.90	99.70	-4	580	-0.69%
2020/09/01	8	99.13	0	0.00	99.10	8	582	1.37%
2020/08/31	3	99.97	1	100.00	99.70	2	580	0.34%
2020/08/28	2	99.15	2	99.90	99.80	0	585	0.00%
2020/08/27	5	100.40	110	100.00	99.60	-105	586	-17.89%	大賣/鉅額交易
2020/08/26	6	101.50	0	0.00	101.00	6	577	1.04%
2020/08/25	3	101.50	43	102.00	102.00	-40	570	-7.01%
2020/08/24	20	113.75	147	113.00	113.50	-127	546	-23.24%	大賣/鉅額交易
2020/08/21	2	112.50	0	0.00	113.50	2	514	0.39%
2020/08/20	65	111.46	36	112.03	112.00	29	497	5.82%
2020/08/19	0	0.00	1	114.00	115.00	-1	475	-0.21%
2020/08/18	19	114.00	0	0.00	114.50	19	463	4.10%
2020/08/17	51	115.00	1	115.00	115.00	50	459	10.89%
2020/08/14	23	113.00	0	0.00	114.50	23	451	5.09%
2020/08/13	0	0.00	5	112.50	113.00	-5	442	-1.13%
2020/08/12	2	110.00	1	110.00	110.00	1	432	0.23%
2020/08/11	1	109.00	2	110.00	109.00	-1	430	-0.23%
2020/08/07	0	0.00	1	106.00	106.00	-1	427	-0.23%
2020/08/06	1	105.50	20	105.55	106.00	-19	427	-4.45%
2020/08/03	2	104.00	0	0.00	104.00	2	434	0.46%
2020/07/31	5	105.00	0	0.00	105.00	5	434	1.15%
2020/07/29	1	103.00	2	105.50	106.00	-1	435	-0.23%
2020/07/28	1	104.00	0	0.00	104.00	1	441	0.23%
2020/07/27	11	105.68	0	0.00	104.50	11	443	2.48%
2020/07/24	10	109.00	0	0.00	108.50	10	442	2.26%
2020/07/21	4	111.25	0	0.00	111.00	4	440	0.91%
2020/07/20	1	111.00	0	0.00	111.00	1	436	0.23%
2020/07/17	1	111.50	0	0.00	111.50	1	438	0.23%
2020/07/16	10	111.50	0	0.00	111.50	10	454	2.20%
2020/07/15	0	0.00	5	111.00	111.50	-5	459	-1.09%
2020/07/14	5	110.00	0	0.00	109.50	5	469	1.06%
2020/07/10	1	110.00	1	111.50	111.00	0	479	0.00%
2020/07/09	10	113.00	0	0.00	113.00	10	475	2.10%
2020/07/07	25	112.12	0	0.00	112.50	25	481	5.19%
2020/07/06	0	0.00	4	113.50	114.00	-4	489	-0.82%
2020/07/03	60	114.13	19	113.74	113.50	41	494	8.29%
2020/07/02	10	110.50	16	112.38	113.50	-6	499	-1.20%
2020/07/01	11	110.09	0	0.00	110.50	11	503	2.19%
2020/06/30	2	109.00	7	109.00	109.00	-5	508	-0.98%
2020/06/29	7	107.86	0	0.00	108.00	7	515	1.36%
2020/06/22	0	0.00	5	109.50	109.50	-5	544	-0.92%
2020/06/19	5	108.00	0	0.00	108.00	5	562	0.89%
2020/06/18	5	110.00	0	0.00	110.50	5	571	0.88%
2020/06/17	25	110.34	1	111.00	111.00	24	579	4.14%
2020/06/16	18	110.00	0	0.00	110.00	18	596	3.02%
2020/06/15	1	107.00	1	108.00	107.50	0	624	0.00%
2020/06/12	2	104.00	2	106.00	107.50	0	637	0.00%
2020/06/11	2	109.50	49	110.35	108.50	-47	646	-7.27%
2020/06/10	0	0.00	0.2	112.00	111.50	-0.2	647	-0.03%
2020/06/09	14	109.43	0	0.00	109.50	14	660	2.12%
2020/06/08	21	108.50	0	0.00	109.00	21	675	3.11%
2020/06/05	0	0.00	2	108.00	108.00	-2	681	-0.29%
2020/06/04	14	107.00	0	0.00	107.50	14	697	2.01%
2020/06/03	0.2	106.00	0	0.00	106.50	0.2	710	0.03%
2020/05/25	0	0.00	4	98.90	100.50	-4	714	-0.56%
2020/05/22	1.1	100.47	9	99.81	99.50	-8	716	-1.11%
2020/05/21	1	101.00	32	100.50	100.50	-31	722	-4.29%
2020/05/20	0	0.00	3	99.80	99.60	-3	719	-0.42%
2020/05/19	0	0.00	17	99.07	99.00	-17	719	-2.36%
2020/05/18	0	0.00	3	98.50	98.20	-3	720	-0.42%
2020/05/15	1	97.40	0	0.00	97.40	1	721	0.14%
2020/05/14	4	98.30	0	0.00	97.90	4	721	0.55%
2020/05/13	0	0.00	1	99.60	99.90	-1	711	-0.14%
2020/05/11	22	100.50	1	100.50	100.00	21	720	2.91%
2020/05/08	0	0.00	1	100.00	99.30	-1	713	-0.14%
2020/05/07	0	0.00	35	99.21	99.50	-35	714	-4.90%
2020/05/06	1	99.10	1	100.00	99.10	0	717	0.00%
2020/05/05	2	99.00	3	98.90	99.00	-1	720	-0.14%
2020/05/04	4	98.40	0	0.00	98.00	4	723	0.55%
2020/04/30	29	101.34	0	0.00	101.00	29	723	4.01%
2020/04/29	3.2	99.02	21	98.92	99.80	-17.8	729	-2.44%
2020/04/28	0	0.00	2	96.00	96.20	-2	729	-0.27%
2020/04/22	1	89.00	2	91.25	91.70	-1	744	-0.13%
2020/04/21	6	91.67	0	0.00	90.60	6	741	0.81%
2020/04/20	0	0.00	56	93.93	94.60	-56	727	-7.69%
2020/04/17	8	96.70	1	95.40	94.70	7	731	0.96%
2020/04/16	4	95.55	0	0.00	96.10	4	722	0.55%
2020/04/15	0	0.00	25	96.64	97.10	-25	716	-3.49%
2020/04/14	34	94.09	1	93.90	94.60	33	711	4.64%
2020/04/13	31	93.74	1	92.90	92.90	30	707	4.24%
2020/04/10	14	92.66	7	93.61	94.50	7	703	1.00%
2020/04/09	21	90.99	5	91.60	92.00	16	696	2.30%
2020/04/08	13	89.34	5	89.26	90.50	8	682	1.17%
2020/04/07	0	0.00	8	87.29	87.90	-8	673	-1.19%
2020/04/06	1	83.00	1	85.20	85.60	0	664	0.00%
2020/03/31	4	86.85	0.2	87.00	86.80	3.8	641	0.59%
2020/03/30	1	85.50	0	0.00	86.30	1	633	0.16%
2020/03/27	5	89.22	3	88.83	87.60	2	626	0.32%
2020/03/26	4	85.40	6	85.20	87.20	-2	611	-0.33%
2020/03/25	4	86.05	5	85.28	85.90	-1	599	-0.17%
2020/03/24	1	79.40	4.5	80.37	80.00	-3.5	583	-0.60%
2020/03/23	1	74.10	0	0.00	75.60	1	575	0.17%
2020/03/20	0	0.00	2	78.00	78.60	-2	566	-0.35%
2020/03/19	2	73.75	6	74.72	72.50	-4	547	-0.73%
2020/03/18	9	81.71	0	0.00	80.50	9	516	1.74%
2020/03/17	0	0.00	10	82.26	82.40	-10	503	-1.99%
2020/03/13	2	88.90	1	92.10	91.30	1	481	0.21%
2020/03/12	2	96.70	0	0.00	96.00	2	475	0.42%
2020/03/10	1	101.00	0	0.00	101.00	1	454	0.22%
2020/03/09	2	103.00	0	0.00	103.00	2	436	0.46%
2020/03/06	3	106.17	0	0.00	106.50	3	416	0.72%
2020/02/27	1	107.50	0	0.00	107.00	1	409	0.24%
2020/02/25	1	107.00	0	0.00	108.50	1	421	0.24%
2020/02/24	2	108.00	0	0.00	108.50	2	421	0.47%
2020/02/18	0.2	111.00	0	0.00	110.50	0.2	413	0.05%
2020/02/17	1	110.00	0	0.00	110.00	1	410	0.24%
2020/02/14	2	110.00	0	0.00	109.50	2	406	0.49%
2020/02/10	5	107.10	2	107.50	107.50	3	404	0.74%
2020/02/07	1	109.00	0	0.00	108.50	1	402	0.25%
2020/02/06	2	110.00	9	108.50	111.00	-7	398	-1.76%
2020/02/03	3	105.50	2	107.00	107.00	1	377	0.27%
2020/01/31	1	111.50	0	0.00	111.00	1	359	0.28%
2020/01/30	13	112.31	7	113.00	111.50	6	343	1.74%
2020/01/17	1	118.00	0	0.00	118.00	1	319	0.31%
2020/01/16	0	0.00	1	117.00	118.00	-1	317	-0.31%
2020/01/15	4	117.00	0	0.00	117.00	4	320	1.25%
2020/01/13	15	118.00	0	0.00	118.50	15	317	4.73%
2020/01/10	9	115.50	11	116.45	116.00	-2	323	-0.62%
2020/01/08	8	114.31	0	0.00	114.50	8	323	2.47%
2020/01/07	7	115.00	0	0.00	115.50	7	318	2.19%
2020/01/03	3	114.50	1	115.00	114.50	2	327	0.61%
2020/01/02	1	114.50	0	0.00	114.00	1	330	0.30%
2019/12/31	3	114.33	0	0.00	114.50	3	331	0.91%
2019/12/30	4	114.88	0	0.00	115.00	4	332	1.20%
2019/12/24	1	114.00	0	0.00	114.00	1	350	0.29%
2019/12/12	2	114.50	0	0.00	114.50	2	334	0.60%
2019/12/10	0	0.00	50	114.61	114.50	-50	330	-15.12%
2019/12/09	33	114.53	2	114.25	114.00	31	330	9.38%
2019/12/05	0	0.00	6	116.75	117.00	-6	314	-1.91%
2019/11/29	9	115.83	0	0.00	115.00	9	312	2.88%
2019/11/28	5	117.00	1	117.50	117.00	4	319	1.25%
2019/11/26	5	117.00	0	0.00	118.00	5	320	1.56%
2019/11/25	2	118.00	32	118.00	117.50	-30	318	-9.41%
2019/11/22	11	118.50	5.1	118.31	119.00	5.9	315	1.87%
2019/11/21	0	0.00	1	115.50	116.00	-1	301	-0.33%
2019/11/20	13	114.54	0	0.00	115.00	13	297	4.37%
2019/11/18	9	113.83	0	0.00	113.00	9	298	3.01%
2019/11/14	2	114.50	0	0.00	114.00	2	296	0.67%
2019/11/13	1	114.00	0	0.00	114.00	1	298	0.33%
2019/11/12	1	115.00	0	0.00	114.00	1	304	0.33%
2019/11/11	0	0.00	2	115.50	114.50	-2	308	-0.65%
2019/11/08	6	114.83	1	115.50	115.50	5	307	1.62%
2019/11/05	0	0.00	1	114.50	115.00	-1	322	-0.31%
2019/10/29	1	112.50	54.2	113.00	112.50	-53.2	366	-14.50%
2019/10/24	1	114.00	0	0.00	114.50	1	424	0.24%
2019/10/23	12	115.33	1	115.50	114.50	11	437	2.51%
2019/10/22	25	114.50	0	0.00	115.00	25	504	4.95%
2019/10/18	4	113.50	1	115.00	114.50	3	570	0.53%
2019/10/16	0	0.00	2	113.00	112.50	-2	573	-0.35%
2019/10/14	0	0.00	2	111.00	112.00	-2	582	-0.34%
2019/10/09	3	108.83	0	0.00	109.00	3	584	0.51%
2019/10/07	1	110.50	0	0.00	110.00	1	607	0.16%
2019/10/03	4	110.00	0.1	111.00	110.50	3.9	647	0.60%
2019/10/01	0	0.00	3	112.00	112.00	-3	644	-0.47%
2019/09/27	1	112.00	1	112.00	111.50	0	647	0.00%
2019/09/19	0	0.00	4	113.50	113.50	-4	648	-0.62%
2019/09/17	0	0.00	7	113.00	112.50	-7	653	-1.07%
2019/09/12	6	112.58	0	0.00	113.00	6	654	0.92%
2019/09/11	7.2	113.88	0	0.00	113.50	7.2	653	1.10%
2019/09/10	0	0.00	2	115.00	114.50	-2	650	-0.31%
2019/09/06	3	114.00	0	0.00	114.00	3	651	0.46%
2019/09/04	0	0.00	1	113.50	114.00	-1	651	-0.15%
2019/09/03	1.3	114.12	1	115.00	113.50	0.3	661	0.05%
2019/09/02	2	112.00	3	113.00	114.00	-1	661	-0.15%
2019/08/27	1	109.50	1	110.50	109.50	0	650	0.00%
2019/08/26	1	109.00	1	109.50	109.50	0	654	0.00%
2019/08/22	1	109.50	0	0.00	110.50	1	652	0.15%
2019/08/16	1	110.00	0	0.00	109.50	1	664	0.15%
2019/08/15	3	108.00	3	109.50	110.00	0	662	0.00%
2019/08/14	0	0.00	2	112.00	111.00	-2	661	-0.30%
2019/08/13	5	110.70	1	111.50	110.50	4	658	0.61%
2019/08/12	4	112.25	0	0.00	112.00	4	656	0.61%
2019/08/07	4	114.00	2	115.00	113.50	2	647	0.31%
2019/08/06	3	108.00	7	109.50	111.50	-4	657	-0.61%
2019/08/05	1	114.00	0	0.00	112.50	1	659	0.15%
2019/08/02	5	115.40	0	0.00	115.00	5	666	0.75%
2019/08/01	3	116.83	0	0.00	117.00	3	658	0.46%
2019/07/30	1	117.00	0	0.00	116.50	1	655	0.15%
2019/07/29	2	119.50	0	0.00	119.00	2	647	0.31%
2019/07/26	0	0.00	1	120.00	121.50	-1	633	-0.16%
2019/07/25	5	117.90	0	0.00	118.50	5	620	0.81%
2019/07/24	6	116.58	100	117.06	116.00	-94	607	-15.46%
2019/07/23	21	133.29	1	132.50	132.00	20	539	3.71%
2019/07/22	1	132.50	0	0.00	133.00	1	502	0.20%
2019/07/19	29	128.84	0	0.00	129.00	29	474	6.11%
2019/07/18	1	128.00	2	127.50	128.00	-1	463	-0.22%
2019/07/17	5	128.00	0	0.00	126.50	5	455	1.10%
2019/07/16	32	128.34	0	0.00	128.00	32	448	7.13%
2019/07/12	13	128.42	0	0.00	127.50	13	441	2.95%
2019/07/11	2	126.50	0	0.00	127.00	2	434	0.46%
2019/07/09	1	116.00	0	0.00	118.00	1	395	0.25%
2019/06/25	0	0.00	2	116.50	116.00	-2	434	-0.46%
2019/06/20	0	0.00	1	115.00	114.50	-1	446	-0.22%
2019/06/17	0	0.00	2	114.00	114.00	-2	457	-0.44%
2019/06/13	1	113.00	0	0.00	113.00	1	462	0.22%
2019/06/11	0	0.00	1	114.00	114.00	-1	469	-0.21%
2019/06/03	1	109.50	0	0.00	111.00	1	456	0.22%
2019/05/27	1	111.50	0	0.00	110.00	1	447	0.22%
2019/05/21	0	0.00	4	113.00	115.50	-4	437	-0.91%
2019/05/14	0	0.00	1	111.00	112.50	-1	440	-0.23%
2019/05/06	1	116.00	0	0.00	116.00	1	387	0.26%
2019/04/12	0	0.00	1	114.50	114.50	-1	370	-0.27%
2019/03/27	1	110.50	0	0.00	111.00	1	295	0.34%
2019/03/26	1	110.50	0	0.00	111.00	1	291	0.34%
2019/03/18	2	102.50	0	0.00	104.00	2	280	0.71%
2019/03/13	1	103.50	0	0.00	103.50	1	279	0.36%
2019/03/12	1	103.50	0	0.00	103.50	1	285	0.35%
2019/02/27	1	104.00	0	0.00	103.50	1	300	0.33%
2019/02/20	0	0.00	1	104.00	103.50	-1	301	-0.33%
2019/01/10	0	0.00	2	97.50	97.00	-2	336	-0.59%
2019/01/09	0	0.00	2	93.55	94.80	-2	340	-0.59%
2018/12/11	1	88.80	0	0.00	88.90	1	373	0.27%
2018/11/27	0	0.00	1	89.00	88.90	-1	349	-0.29%
2018/11/06	0	0.00	1	84.50	84.50	-1	391	-0.26%
2018/10/31	0	0.00	3	85.00	85.10	-3	393	-0.76%
2018/10/26	1	83.00	0	0.00	83.60	1	391	0.26%
2018/10/19	2	82.90	0	0.00	83.50	2	375	0.53%
2018/10/18	2	86.25	0	0.00	86.40	2	373	0.54%
2018/10/17	1	88.00	0	0.00	88.00	1	374	0.27%
2018/10/15	2	91.90	0	0.00	90.10	2	358	0.56%
2018/10/11	3	94.10	0	0.00	91.20	3	351	0.85%
2018/10/09	1	98.20	0	0.00	98.40	1	341	0.29%
2018/10/05	1	100.00	0	0.00	99.50	1	348	0.29%
2018/10/04	1	100.50	0	0.00	100.50	1	346	0.29%
2018/10/03	0	0.00	2	101.00	101.00	-2	349	-0.57%
2018/10/01	1	102.00	0	0.00	101.50	1	353	0.28%
2018/09/10	1	99.60	0	0.00	101.00	1	388	0.26%
2018/09/07	0	0.00	4	100.50	100.50	-4	386	-1.04%
2018/09/06	5	101.30	0	0.00	100.50	5	388	1.29%
2018/09/05	0	0.00	2	103.00	103.00	-2	386	-0.52%
2018/09/03	1	103.00	7	102.50	102.50	-6	403	-1.49%
2018/08/31	0	0.00	1	104.00	103.00	-1	410	-0.24%
2018/08/30	0	0.00	1	103.50	103.00	-1	416	-0.24%
2018/08/29	1	102.50	0	0.00	102.50	1	423	0.24%
2018/08/17	2	98.70	0	0.00	98.10	2	433	0.46%
2018/08/15	2	100.50	0	0.00	100.50	2	417	0.48%
2018/08/13	3	105.00	0	0.00	104.00	3	417	0.72%
2018/08/08	0	0.00	1	109.50	109.00	-1	421	-0.24%
2018/08/07	2	107.50	0	0.00	107.50	2	440	0.45%
2018/08/06	1	109.59	0	0.00	110.00	1	465	0.22%
2018/07/31	0	0.00	4	111.75	112.00	-4	479	-0.83%
2018/07/30	0	0.00	1	112.50	112.00	-1	480	-0.21%
2018/07/25	0	0.00	5	115.00	112.50	-5	483	-1.03%
2018/07/24	5	118.50	1	118.50	118.50	4	473	0.85%
2018/07/23	1	118.00	1	118.50	118.00	0	466	0.00%
2018/07/20	0	0.00	1	116.00	116.00	-1	469	-0.21%
2018/07/16	1	115.50	1	115.00	116.00	0	466	0.00%
2018/07/12	0	0.00	5	111.00	111.50	-5	464	-1.08%
2018/07/10	1	112.00	0	0.00	112.00	1	490	0.20%
2018/07/04	1	113.00	0	0.00	113.50	1	609	0.16%
2018/07/03	2	117.25	0	0.00	116.50	2	602	0.33%
2018/06/28	0	0.00	17	118.00	118.00	-17	602	-2.82%
2018/06/27	0	0.00	1	118.00	118.00	-1	604	-0.17%
2018/06/26	3	117.33	1	117.00	117.50	2	609	0.33%
2018/06/21	0	0.00	4	120.63	120.00	-4	622	-0.64%
2018/06/19	8	119.25	6	120.42	118.50	2	627	0.32%
2018/06/15	13	121.54	0	0.00	121.50	13	622	2.09%
2018/06/14	0	0.00	2	121.00	120.50	-2	619	-0.32%
2018/06/12	1	119.00	0	0.00	119.00	1	641	0.16%
2018/06/11	8	118.63	0	0.00	118.50	8	636	1.26%
2018/06/08	4	120.13	1	119.50	119.50	3	630	0.48%
2018/06/04	1	121.50	0	0.00	121.50	1	647	0.15%
2018/06/01	0	0.00	1	123.00	123.00	-1	646	-0.15%
2018/05/30	1	120.00	1	118.50	119.00	0	633	0.00%
2018/05/17	0	0.00	1	126.00	126.00	-1	606	-0.16%
2018/05/16	0	0.00	8	123.81	125.00	-8	605	-1.32%
2018/05/14	1	124.00	32	122.95	123.50	-31	590	-5.25%
2018/05/11	3	128.00	0	0.00	127.50	3	564	0.53%
2018/05/10	4	128.50	0	0.00	128.50	4	561	0.71%
2018/05/09	0	0.00	1	131.50	131.00	-1	550	-0.18%
2018/05/08	5	128.50	11	130.05	130.50	-6	553	-1.08%
2018/05/07	3	129.00	2	130.00	130.00	1	556	0.18%
2018/05/04	5	128.10	0	0.00	128.00	5	560	0.89%
2018/05/02	15	129.30	0	0.00	129.00	15	566	2.65%
2018/04/30	3	132.17	1	133.50	131.50	2	560	0.36%
2018/04/27	1	131.50	0	0.00	132.00	1	558	0.18%
2018/04/26	0	0.00	5	132.20	130.50	-5	559	-0.89%
2018/04/25	0	0.00	50	127.93	128.50	-50	550	-9.09%
2018/04/24	4	127.75	3	129.17	129.00	1	557	0.18%
2018/04/23	3	130.00	1	130.50	130.50	2	559	0.36%
2018/04/20	2	129.25	6	131.08	130.50	-4	577	-0.69%
2018/04/19	1	127.00	1	128.50	128.50	0	571	0.00%
2018/04/18	4	126.25	0	0.00	128.00	4	573	0.70%
2018/04/17	11	128.41	2	127.50	127.50	9	566	1.59%
2018/04/16	3	131.83	1	135.00	132.00	2	577	0.35%
2018/04/13	0	0.00	1	131.00	131.00	-1	568	-0.18%
2018/04/12	15	132.83	3	134.83	130.50	12	570	2.10%
2018/04/11	4	131.13	12	128.33	132.00	-8	538	-1.48%
2018/04/10	0	0.00	59	122.58	123.00	-59	474	-12.44%
2018/04/09	2	118.00	0	0.00	118.50	2	461	0.43%
2018/04/03	3	119.17	0	0.00	119.50	3	461	0.65%
2018/04/02	2	119.50	9	120.00	120.00	-7	469	-1.49%
2018/03/31	4	119.00	0	0.00	119.50	4	472	0.85%
2018/03/30	4	120.25	0	0.00	120.50	4	472	0.85%
2018/03/29	1	121.00	4	121.25	121.50	-3	468	-0.64%
2018/03/28	4	120.25	4	121.50	120.00	0	465	0.00%
2018/03/27	3	118.00	1	119.00	118.50	2	458	0.44%
2018/03/26	0	0.00	8	118.56	119.00	-8	457	-1.75%
2018/03/23	7	114.43	9	116.00	115.00	-2	454	-0.44%
2018/03/22	1	116.00	0	0.00	116.50	1	456	0.22%
2018/03/20	1	117.00	0	0.00	117.00	1	462	0.22%
2018/03/19	9	118.00	0	0.00	117.50	9	466	1.93%
2018/03/16	5	118.80	6	120.58	119.00	-1	459	-0.22%
2018/03/15	0	0.00	1	119.00	118.50	-1	444	-0.23%
2018/03/12	16	118.88	0	0.00	118.00	16	449	3.56%
2018/03/09	0	0.00	1	116.00	116.50	-1	441	-0.23%
2018/03/08	0	0.00	2	115.00	114.50	-2	436	-0.46%
2018/03/07	1	113.50	9	113.50	113.00	-8	431	-1.85%
2018/03/05	4	112.13	0	0.00	111.00	4	442	0.90%
2018/03/02	2	112.50	0	0.00	113.00	2	447	0.45%
2018/02/27	3	113.00	0	0.00	113.00	3	464	0.65%
2018/02/26	13	113.00	0	0.00	112.50	13	474	2.74%
2018/02/21	0	0.00	21	112.17	112.50	-21	592	-3.54%
2018/02/12	23	111.37	0	0.00	111.00	23	601	3.82%
2018/02/09	1	108.50	0	0.00	109.50	1	597	0.17%
2018/02/08	0	0.00	6	110.92	111.50	-6	601	-1.00%
2018/02/07	0	0.00	9	109.50	109.00	-9	602	-1.49%
2018/02/06	10	108.05	0	0.00	108.00	10	601	1.66%
2018/02/05	14	109.82	14	111.61	112.00	0	590	0.00%
2018/02/02	1	112.50	0	0.00	112.50	1	590	0.17%
2018/01/30	10	112.50	0	0.00	113.00	10	610	1.64%
2018/01/29	6	114.08	0	0.00	114.00	6	606	0.99%
2018/01/26	7	115.00	0	0.00	115.00	7	603	1.16%
2018/01/24	7	116.00	2	116.00	116.50	5	625	0.80%
2018/01/23	6	116.00	0	0.00	116.50	6	626	0.96%
2018/01/22	2	115.75	23	117.00	117.00	-21	627	-3.35%
2018/01/19	2	117.25	0	0.00	117.50	2	624	0.32%
2018/01/18	2	117.00	1	119.00	119.00	1	626	0.16%
2018/01/17	3	117.50	0	0.00	118.00	3	617	0.49%
2018/01/16	0	0.00	1	116.00	117.00	-1	611	-0.16%
2018/01/15	1	114.50	0	0.00	114.50	1	593	0.17%
2018/01/10	1	113.50	1	115.00	115.00	0	589	0.00%
2018/01/09	0	0.00	19	114.21	115.00	-19	564	-3.37%
2018/01/08	0	0.00	2	113.25	115.00	-2	558	-0.36%
2018/01/05	0	0.00	13	112.35	112.50	-13	551	-2.36%
2018/01/04	6	110.50	5	111.00	111.00	1	550	0.18%
2018/01/03	0	0.00	5	111.50	111.50	-5	563	-0.89%
2018/01/02	15	110.00	1	111.00	110.00	14	563	2.49%