振樺電 (8114)-台新券商分點個股進出

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

振樺電

(8114)

可現股當沖

股價
321.0
漲跌
▲4.5
漲幅
+1.42%
成交量
1,441張
產業
上市電腦週邊類股
200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

振樺電 (8114)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	18.2	317.71	18	318.25	321.00	0.2	1,047	0.01%
2024/12/02	14	312.89	26.2	316.00	316.50	-12.2	1,030	-1.18%
2024/11/29	10	306.19	9	309.83	310.50	1	1,007	0.10%
2024/11/28	7	306.64	10.1	309.61	313.50	-3.1	987	-0.31%
2024/11/27	19.1	308.11	7	305.93	306.50	12.1	972	1.24%
2024/11/26	23.1	311.19	23	300.98	305.50	0.1	951	0.01%
2024/11/25	10.1	299.55	12.1	303.39	313.50	-2.1	929	-0.22%
2024/11/22	30	296.00	27.1	298.39	299.00	2.9	900	0.32%
2024/11/21	13.1	276.66	12	277.71	282.00	1	858	0.12%
2024/11/20	19.2	269.59	34.1	269.65	274.00	-14.9	835	-1.78%
2024/11/19	12	270.46	125.1	272.49	267.50	-113.1	827	-13.67%	大賣/鉅額交易
2024/11/18	23	274.78	38.5	271.91	270.50	-15.5	803	-1.93%
2024/11/15	53.7	269.34	31.2	271.00	279.00	22.5	775	2.90%
2024/11/14	19	257.63	23.5	257.50	262.00	-4.5	714	-0.63%
2024/11/13	12.8	240.23	13	241.58	243.00	-0.3	662	-0.04%
2024/11/12	97.6	234.76	75.1	239.11	241.00	22.5	641	3.51%
2024/11/11	2.1	226.69	13.3	223.92	229.00	-11.2	587	-1.91%
2024/11/08	2.2	208.77	0.1	220.50	209.00	2.1	573	0.37%
2024/11/07	1.1	208.55	4.1	208.45	215.50	-3	580	-0.52%
2024/11/06	3	207.00	0	0.00	206.00	3	583	0.51%
2024/11/05	1	204.50	3	207.67	208.00	-2	587	-0.34%
2024/11/04	1.2	206.39	0.1	204.00	203.00	1.1	595	0.18%
2024/11/01	2.4	208.88	2.1	208.38	209.50	0.3	605	0.05%
2024/10/30	27.4	207.10	2	209.25	209.50	25.4	611	4.15%
2024/10/29	5	214.10	0	0.00	214.50	5	615	0.81%
2024/10/28	0	215.00	0	0.00	217.00	0	615	0.01%
2024/10/25	6.1	215.15	4.6	215.85	216.00	1.5	618	0.25%
2024/10/24	18	217.78	1.1	219.73	219.00	16.9	614	2.75%
2024/10/23	10	218.80	8	219.49	222.50	2	607	0.33%
2024/10/22	8	211.38	4	214.40	217.50	4	604	0.65%
2024/10/21	15.1	210.67	0	0.00	215.00	15.1	604	2.49%
2024/10/18	3.3	211.25	1.2	211.33	209.50	2.1	611	0.34%
2024/10/17	4	210.50	4	210.00	210.50	0	626	0.00%
2024/10/16	4.2	208.61	3.2	210.25	209.00	1	638	0.16%
2024/10/15	7.2	214.58	4	215.00	214.00	3.2	651	0.49%
2024/10/14	0.2	208.50	0.1	209.15	210.50	0.1	666	0.01%
2024/10/11	8.2	206.18	2	208.00	209.00	6.2	677	0.92%
2024/10/09	15.3	209.43	1	209.50	210.50	14.3	719	1.99%
2024/10/08	13.3	215.01	2.1	216.52	216.00	11.2	725	1.55%
2024/10/07	6	214.83	16.2	212.52	214.50	-10.2	732	-1.39%
2024/10/04	4	209.98	2	209.50	210.00	2	742	0.28%
2024/10/01	30.2	211.94	10.2	209.93	211.00	20	746	2.67%
2024/09/30	11.5	207.77	7.2	208.57	209.50	4.3	746	0.57%
2024/09/27	10.5	202.04	6.1	207.57	201.50	4.4	749	0.59%
2024/09/26	13.4	208.88	10.5	207.94	206.00	2.9	768	0.38%
2024/09/25	12.5	214.58	4	215.63	214.50	8.5	765	1.11%
2024/09/24	3.1	214.25	0	0.00	212.00	3.1	767	0.40%
2024/09/23	1.1	214.35	3.2	213.63	218.00	-2.2	765	-0.29%
2024/09/20	124.5	220.58	306.4	217.48	213.00	-181.9	787	-23.10%	大買/大賣/鉅額交易
2024/09/19	166.3	206.23	14	201.76	206.50	152.2	733	20.74%	大買/鉅額交易
2024/09/18	7	192.17	3.3	191.46	188.00	3.7	718	0.51%
2024/09/16	3.2	199.16	9.2	199.18	199.50	-6	717	-0.84%
2024/09/13	5	194.20	3	191.67	195.00	2	707	0.29%
2024/09/12	3	189.00	0.1	189.50	187.50	2.9	698	0.42%
2024/09/11	0	0.00	1.6	188.91	189.00	-1.6	699	-0.23%
2024/09/10	2	186.00	5.1	188.23	182.00	-3.1	702	-0.45%
2024/09/09	1.1	180.00	0	0.00	183.00	1.1	700	0.15%
2024/09/06	0	0.00	0.1	185.27	184.00	-0.1	716	-0.02%
2024/09/05	0	0.00	2	182.75	181.50	-2	741	-0.27%
2024/09/04	2.5	179.80	2.3	175.22	180.50	0.3	771	0.03%
2024/09/03	0.4	189.01	4.4	188.76	188.50	-4.1	791	-0.51%
2024/09/02	0	0.00	0.2	184.50	183.00	-0.2	860	-0.02%
2024/08/29	0.1	180.44	0	0.00	178.50	0.1	870	0.02%
2024/08/28	0.1	182.50	0	0.00	181.50	0.1	868	0.01%
2024/08/27	2.3	181.94	8.3	181.36	183.00	-6	870	-0.69%
2024/08/26	0	0.00	0.2	186.50	185.50	-0.2	866	-0.02%
2024/08/23	0.2	183.33	0	0.00	183.50	0.2	872	0.02%
2024/08/22	0.5	187.00	0	0.00	186.00	0.5	869	0.06%
2024/08/21	1.1	186.59	2.1	187.05	186.00	-1	868	-0.11%
2024/08/20	0.4	189.74	0	0.00	190.50	0.4	860	0.04%
2024/08/19	1	191.00	1.4	188.56	191.00	-0.4	855	-0.05%
2024/08/16	3.2	189.81	5.1	191.54	190.50	-1.9	852	-0.23%
2024/08/15	2.3	187.85	1	186.00	186.50	1.3	846	0.15%
2024/08/14	2.2	191.64	0	0.00	192.00	2.2	841	0.26%
2024/08/13	3.1	188.01	2.8	186.90	189.00	0.3	839	0.03%
2024/08/12	1.4	192.00	5.1	190.17	192.50	-3.6	838	-0.43%
2024/08/09	2.7	185.19	6	186.92	185.00	-3.3	827	-0.40%
2024/08/08	2	179.00	9.1	182.33	182.00	-7.1	812	-0.87%
2024/08/06	5	168.90	19	169.68	170.50	-14	802	-1.74%
2024/08/05	8.1	172.57	20.2	172.72	171.00	-12.2	794	-1.53%
2024/08/02	3	188.17	0	0.00	185.50	3	780	0.38%
2024/08/01	4.1	192.73	2.1	196.49	198.00	2	769	0.26%
2024/07/30	2	187.50	0	0.00	189.00	2	756	0.26%
2024/07/29	4.1	187.91	2.2	187.16	186.00	1.8	752	0.24%
2024/07/26	1	184.00	0	0.00	190.00	1	752	0.13%
2024/07/23	4.1	191.34	4	193.13	194.50	0.1	751	0.01%
2024/07/22	7	188.71	4	187.75	189.50	3	748	0.40%
2024/07/19	4	196.75	4.1	195.65	195.00	-0.1	739	-0.01%
2024/07/18	3.1	189.48	2	190.50	190.00	1.1	727	0.14%
2024/07/17	0	0.00	104.1	192.97	197.50	-104.1	711	-14.63%	大賣/鉅額交易
2024/07/16	2.1	196.11	3	195.17	186.50	-0.9	698	-0.13%
2024/07/15	7.4	196.06	112	194.97	193.00	-104.6	680	-15.38%	大賣/鉅額交易
2024/07/12	2.1	201.21	1.2	204.51	205.00	0.9	660	0.13%
2024/07/11	43.4	202.06	17	204.32	202.50	26.4	647	4.07%
2024/07/10	0.1	189.50	2.3	189.43	191.50	-2.3	605	-0.38%
2024/07/09	0	0.00	1.1	182.84	187.00	-1.1	593	-0.19%
2024/07/08	3.2	180.46	1.1	183.36	182.50	2.1	580	0.36%
2024/07/05	1.1	185.01	4	186.88	188.00	-2.9	563	-0.52%
2024/07/04	1.2	184.25	3	188.50	189.50	-1.8	555	-0.33%
2024/07/03	1	185.00	0	0.00	184.50	1	542	0.18%
2024/07/02	6	182.08	8	185.50	184.50	-2	528	-0.38%
2024/06/28	2	175.00	2	174.75	174.50	0	495	-0.01%
2024/06/27	1	173.50	1	174.00	174.00	0	485	0.00%
2024/06/26	3.1	172.84	26.6	172.61	172.50	-23.5	476	-4.93%
2024/06/25	0.1	158.03	0	0.00	163.00	0.1	443	0.02%
2024/06/24	1	161.50	101.4	161.18	161.50	-100.4	436	-23.01%	大賣/
2024/06/21	1	155.00	3.1	157.69	160.00	-2.1	422	-0.49%
2024/06/20	0	0.00	1	154.04	155.00	-1	412	-0.25%
2024/06/19	1.4	155.22	1	154.02	153.50	0.4	410	0.11%
2024/06/18	2	156.50	2	156.50	156.00	0	409	0.00%
2024/06/17	8.1	154.26	11.1	155.59	155.50	-3	404	-0.74%
2024/06/14	11.3	160.81	21	159.38	159.00	-9.8	393	-2.48%
2024/06/13	8.1	163.68	11	161.41	162.00	-3	385	-0.76%
2024/06/12	85.1	156.74	8	152.88	159.00	77.1	366	21.06%
2024/06/11	8	153.81	5	154.50	154.00	3	340	0.88%
2024/06/07	26	146.52	13	144.96	149.50	13	310	4.19%
2024/06/06	32	144.88	53.3	146.38	137.00	-21.3	283	-7.50%
2024/06/05	0.2	140.00	3.3	138.00	139.50	-3.1	214	-1.43%
2024/06/04	3	136.33	3	135.67	136.50	0	226	0.00%
2024/06/03	3	133.50	1	133.50	133.50	2	225	0.89%
2024/05/31	0	0.00	3	132.00	133.00	-3	231	-1.30%
2024/05/30	1	130.50	0	0.00	131.50	1	248	0.40%
2024/05/29	21	131.02	4.8	131.42	132.50	16.2	253	6.39%
2024/05/28	6	128.00	1	128.00	128.50	5	252	1.98%
2024/05/27	12	127.58	9	127.17	127.50	3	259	1.15%
2024/05/24	0	125.00	0	0.00	125.00	0	271	0.01%
2024/05/23	2	126.00	0	0.00	127.00	2	303	0.66%
2024/05/22	44	126.88	1	127.50	127.50	43	345	12.45%
2024/05/21	7	125.71	0	0.00	126.50	7	345	2.03%
2024/05/20	32	126.63	1	125.50	126.00	31	344	8.99%
2024/05/17	5.6	125.32	0.1	125.50	125.00	5.4	344	1.57%
2024/05/16	0.1	125.50	7	123.93	125.50	-6.9	346	-1.98%
2024/05/15	0	0.00	3	121.00	121.00	-3	343	-0.87%
2024/05/14	1	121.50	1	121.50	120.50	0	347	0.00%
2024/05/10	3.1	122.32	0.1	122.50	123.00	3	348	0.87%
2024/05/09	0	0.00	6	123.33	123.00	-6	346	-1.73%
2024/05/08	5	121.90	0	123.00	121.50	5	344	1.45%
2024/05/07	5	122.00	0	0.00	121.50	5	344	1.45%
2024/05/06	0	0.00	8.1	122.00	122.50	-8.1	343	-2.36%
2024/05/02	0	0.00	2	121.50	121.50	-2	338	-0.59%
2024/04/30	8	120.56	2.1	119.50	120.50	5.9	336	1.75%
2024/04/29	4	116.38	0	0.00	116.50	4	330	1.21%
2024/04/23	0	0.00	2	112.00	113.50	-2	327	-0.61%
2024/04/22	0.1	110.21	0	0.00	111.00	0.1	329	0.03%
2024/04/19	0.2	111.30	0	0.00	111.00	0.2	330	0.05%
2024/04/18	0.1	115.00	0	0.00	114.00	0.1	331	0.04%
2024/04/16	1.1	112.50	0	0.00	112.00	1.1	331	0.33%
2024/04/15	1.2	115.63	0	0.00	115.00	1.2	329	0.35%
2024/04/11	0	117.10	0	0.00	117.00	0	329	0.01%
2024/04/10	0	0.00	3	118.00	117.50	-3	330	-0.91%
2024/04/08	0	0.00	1	118.00	118.00	-1	335	-0.30%
2024/04/02	1.1	117.55	0	0.00	118.50	1.1	341	0.32%
2024/03/26	1	120.00	0	0.00	118.50	1	377	0.26%
2024/03/25	7	119.21	1	120.50	119.00	6	375	1.60%
2024/03/22	1	120.00	2.1	121.95	121.00	-1.1	378	-0.29%
2024/03/21	6	119.42	5	119.30	121.00	1	374	0.27%
2024/03/20	2	119.00	25	118.58	119.00	-23	372	-6.17%
2024/03/19	3	118.17	0	0.00	119.00	3	381	0.79%
2024/03/18	0	0.00	2	117.00	117.50	-2	394	-0.51%
2024/03/15	5.1	116.61	0	0.00	116.00	5.1	393	1.30%
2024/03/14	2	116.75	0	0.00	116.50	2	391	0.51%
2024/03/13	2.1	120.94	3	119.50	117.50	-1	391	-0.24%
2024/03/12	1	120.00	0	0.00	119.50	1	388	0.26%
2024/03/11	3.2	116.71	0.3	117.83	116.50	2.9	384	0.75%
2024/03/08	13.7	120.86	2	122.50	118.00	11.7	380	3.08%
2024/03/07	6	128.92	1.4	129.74	128.50	4.6	362	1.27%
2024/03/06	5	132.60	0	0.00	132.00	5	358	1.40%
2024/03/05	2.4	133.95	6.5	133.58	135.00	-4.2	351	-1.18%
2024/03/04	0	0.00	1.5	130.16	130.00	-1.5	331	-0.47%
2024/03/01	1.3	129.23	1.1	129.09	129.50	0.2	324	0.06%
2024/02/29	0.4	130.07	11.3	129.07	130.00	-11	318	-3.44%
2024/02/27	12.4	129.21	3	128.83	129.50	9.4	310	3.03%
2024/02/26	5	128.80	5.2	128.75	128.50	-0.2	298	-0.06%
2024/02/23	3	127.16	19.3	128.88	123.50	-16.2	268	-6.04%
2024/02/22	0	117.50	0	0.00	118.00	0	226	0.00%
2024/02/21	1	116.00	0	0.00	117.00	1	227	0.44%
2024/02/20	0	116.00	1	116.50	115.50	-1	231	-0.43%
2024/02/19	1.1	114.06	0	0.00	114.00	1.1	235	0.48%
2024/02/16	0.1	115.50	3	115.00	115.00	-2.9	234	-1.23%
2024/02/15	4.2	114.55	7	114.50	114.50	-2.8	235	-1.19%
2024/02/02	0	0.00	1	119.00	118.50	-1	237	-0.42%
2024/01/31	1	118.00	0	0.00	118.00	1	239	0.42%
2024/01/30	1	119.00	0	0.00	118.50	1	241	0.41%
2024/01/25	0	0.00	1	119.00	118.00	-1	257	-0.39%
2024/01/24	7	120.43	0	0.00	119.50	7	260	2.69%
2024/01/22	0.1	117.50	2	118.00	117.50	-1.9	263	-0.71%
2024/01/19	1	117.50	0	0.00	117.00	1	266	0.38%
2024/01/17	1.1	119.17	0	0.00	117.50	1.1	268	0.42%
2024/01/16	25	121.22	0	0.00	120.00	25	265	9.41%
2024/01/15	1	118.50	0	0.00	122.00	1	263	0.38%
2024/01/10	5	121.00	0	0.00	120.50	5	282	1.77%
2024/01/05	0.1	121.50	0	0.00	121.50	0.1	286	0.03%
2024/01/02	0	0.00	0.1	124.50	122.50	-0.1	296	-0.03%
2023/12/29	0.1	123.00	9	123.11	123.00	-8.9	296	-3.00%
2023/12/28	1	123.50	4	124.50	123.00	-3	294	-1.02%
2023/12/27	22	125.25	38	124.82	125.50	-16	291	-5.49%
2023/12/26	19	121.97	4	122.50	122.50	15	265	5.65%
2023/12/25	2	118.00	2	117.50	117.50	0	252	0.00%
2023/12/21	1	117.00	0	0.00	116.50	1	252	0.40%
2023/12/19	0.1	118.00	0	0.00	117.50	0.1	250	0.02%
2023/12/18	0.1	121.00	0	0.00	120.00	0.1	249	0.02%
2023/12/15	0.1	118.00	2	120.00	120.50	-1.9	248	-0.76%
2023/12/14	3	121.67	3	121.50	120.50	0	245	0.00%
2023/12/13	4	119.88	5.2	120.48	120.50	-1.2	235	-0.50%
2023/12/07	1	115.00	2	114.00	114.00	-1	216	-0.46%
2023/12/06	0	0.00	0	115.00	115.00	0	218	-0.01%
2023/12/04	2	114.50	0	0.00	114.50	2	219	0.91%
2023/12/01	1	116.50	1	115.50	116.00	0	217	0.00%
2023/11/30	1	114.99	2	115.00	115.50	-1	215	-0.45%
2023/11/29	0.1	114.00	0	0.00	114.50	0.1	216	0.02%
2023/11/28	0	0.00	1	114.00	114.00	-1	217	-0.46%
2023/11/24	1.2	113.43	1	114.50	113.50	0.2	217	0.08%
2023/11/22	1	113.50	1	114.50	114.50	0	218	0.00%
2023/11/21	1	113.50	0	0.00	113.50	1	217	0.46%
2023/11/17	8	112.81	2.2	113.27	113.50	5.9	218	2.68%
2023/11/16	1.2	111.13	2.1	111.50	112.00	-0.9	214	-0.42%
2023/11/15	2	109.25	32.1	109.23	109.00	-30.1	208	-14.44%
2023/11/14	1	108.00	3	108.67	108.00	-2	208	-0.96%
2023/11/13	11.2	106.82	0	0.00	107.00	11.2	209	5.33%
2023/11/10	0	0.00	2	109.50	108.50	-2	211	-0.95%
2023/11/08	0	0.00	30	106.92	106.50	-30	214	-14.00%
2023/11/07	1	107.50	31	106.71	107.50	-30	215	-13.93%
2023/11/06	2	107.50	1	107.50	106.00	1	220	0.45%
2023/11/03	2	106.50	1	106.50	104.00	1	216	0.46%
2023/11/02	2	100.25	1	100.50	100.00	1	209	0.48%
2023/11/01	1.2	99.12	0	0.00	99.40	1.2	210	0.57%
2023/10/30	0.1	103.00	0	0.00	102.00	0.1	219	0.02%
2023/10/25	0	0.00	33	104.02	105.00	-33	225	-14.64%
2023/10/20	1	104.00	4	104.13	104.00	-3	238	-1.26%
2023/10/19	4	105.88	0	0.00	105.00	4	241	1.66%
2023/10/18	1	107.00	1	109.50	107.00	0	245	0.00%
2023/10/17	0	0.00	20	107.28	106.50	-20	234	-8.54%
2023/10/13	0	0.00	30	107.20	107.00	-30	240	-12.45%
2023/10/12	0	0.00	22	109.20	108.50	-22	242	-9.06%
2023/10/11	1	109.50	0	0.00	109.50	1	260	0.38%
2023/10/02	0	0.00	30	104.95	105.50	-30	293	-10.23%
2023/09/20	0	0.00	1	104.00	103.50	-1	331	-0.30%
2023/09/14	0.1	107.00	1	106.00	106.00	-0.9	373	-0.24%
2023/09/12	0	0.00	3	104.67	104.50	-3	414	-0.72%
2023/09/11	0	0.00	2	106.25	105.00	-2	445	-0.45%
2023/09/07	1	108.50	1	108.00	108.00	0	646	0.00%
2023/09/06	1	107.00	0	0.00	107.00	1	709	0.14%
2023/08/30	0.1	102.50	0	0.00	103.50	0.1	726	0.02%
2023/08/29	2	102.00	4	102.00	102.00	-2	733	-0.27%
2023/08/28	2	102.00	0.3	102.00	101.50	1.7	733	0.23%
2023/08/25	0.1	102.50	0	0.00	103.00	0.1	731	0.01%
2023/08/23	0.1	102.00	18	102.89	103.50	-17.9	735	-2.44%
2023/08/18	1	103.00	0	0.00	102.50	1	736	0.14%
2023/08/16	3	100.50	3	101.17	101.50	0	735	0.00%
2023/08/15	0	0.00	4	101.50	102.00	-4	736	-0.54%
2023/08/14	4.1	100.87	8	100.56	100.00	-3.9	736	-0.53%
2023/08/11	3.2	102.84	0	0.00	102.50	3.2	734	0.44%
2023/08/10	1.2	103.07	2	102.75	102.50	-0.8	735	-0.11%
2023/08/09	1.1	105.11	4	105.50	105.00	-2.9	732	-0.39%
2023/08/08	1.3	106.89	2	106.00	105.50	-0.7	741	-0.10%
2023/08/07	1	107.50	2.5	107.70	108.50	-1.5	738	-0.20%
2023/08/04	6	107.83	0	0.00	108.50	6	739	0.81%
2023/08/02	0.2	109.50	5	111.20	109.00	-4.8	736	-0.65%
2023/07/31	4	113.00	1	112.50	112.50	3	731	0.41%
2023/07/28	1	113.50	1	114.00	114.00	0	727	0.00%
2023/07/27	8.3	112.93	5	113.70	114.50	3.3	725	0.45%
2023/07/26	4	114.25	1	114.00	112.00	3	722	0.42%
2023/07/25	3	114.00	4	114.38	114.50	-1	719	-0.14%
2023/07/24	10	114.35	14	113.46	113.00	-4	712	-0.56%
2023/07/21	5	114.30	2	117.00	113.00	3	711	0.42%
2023/07/20	1	113.00	4	113.25	114.50	-3	704	-0.43%
2023/07/19	2	111.75	10	111.00	110.50	-8	700	-1.14%
2023/07/18	5	113.30	2	113.50	112.50	3	700	0.43%
2023/07/17	2	114.50	4	114.50	114.50	-2	702	-0.28%
2023/07/14	11	116.50	2.1	117.07	116.50	8.9	700	1.27%
2023/07/13	11	117.00	10	116.65	115.50	1	683	0.15%
2023/07/12	9	115.17	25	114.96	115.50	-16	663	-2.41%
2023/07/11	3	112.67	3	111.50	111.50	0	651	0.00%
2023/07/10	1.1	109.46	0	0.00	109.00	1.1	649	0.17%
2023/07/07	2	110.50	0.3	110.00	110.00	1.7	652	0.26%
2023/07/06	8	113.44	0	0.00	113.00	8	651	1.23%
2023/07/05	1	121.00	1	121.00	121.50	0	647	0.00%
2023/07/04	5.3	121.52	15	120.83	121.50	-9.7	639	-1.51%
2023/07/03	2	119.75	0	0.00	119.00	2	630	0.32%
2023/06/30	4	118.00	6	117.58	118.50	-2	633	-0.32%
2023/06/29	7	116.93	1	117.00	117.00	6	633	0.95%
2023/06/28	9	116.06	0	0.00	115.50	9	631	1.42%
2023/06/27	4	117.00	10	116.35	115.50	-6	635	-0.94%
2023/06/26	6	119.00	0	0.00	118.50	6	625	0.96%
2023/06/21	4	120.88	4	121.63	121.50	0	622	0.00%
2023/06/20	15	121.57	26	122.81	123.00	-11	624	-1.76%
2023/06/19	4	120.63	8	120.06	119.50	-4	624	-0.64%
2023/06/16	19.2	120.72	6	121.17	121.50	13.2	623	2.11%
2023/06/15	35.5	125.61	53	124.84	125.00	-17.5	607	-2.88%
2023/06/14	37	128.81	45.1	128.96	127.00	-8.1	600	-1.35%
2023/06/13	97	128.08	100.3	129.28	126.00	-3.3	538	-0.62%
2023/06/12	13	120.15	21.1	121.04	121.50	-8.1	402	-2.01%
2023/06/09	2	112.00	0	0.00	113.00	2	342	0.58%
2023/06/08	4	111.50	4	112.50	111.00	0	344	0.00%
2023/06/07	0	0.00	3	111.33	112.50	-3	343	-0.87%
2023/06/06	4	108.50	16	108.50	108.50	-12	345	-3.47%
2023/06/05	10	110.45	3.4	110.21	109.50	6.6	361	1.82%
2023/06/02	8	110.19	2.9	111.24	110.00	5.1	365	1.39%
2023/06/01	23	108.72	1.1	108.03	109.00	21.9	365	6.00%
2023/05/31	0	0.00	0.1	109.50	109.00	-0.1	368	-0.04%
2023/05/30	1	108.50	3.3	109.39	109.00	-2.3	368	-0.62%
2023/05/26	1	107.50	0.1	108.50	108.00	0.9	370	0.24%
2023/05/25	0.1	108.50	1.2	107.66	107.50	-1.1	375	-0.29%
2023/05/18	0	0.00	1	105.50	105.50	-1	395	-0.25%
2023/05/17	0.1	104.50	5	105.00	104.00	-4.9	393	-1.24%
2023/05/16	0	0.00	5	104.50	104.50	-5	390	-1.28%
2023/05/15	0	0.00	1	103.50	104.00	-1	388	-0.26%
2023/05/12	5.1	102.90	0	0.00	102.50	5.1	389	1.30%
2023/05/11	1.4	106.26	4	106.00	105.00	-2.6	390	-0.68%
2023/05/09	0.1	108.00	3	108.50	107.50	-2.9	398	-0.73%
2023/05/08	3	109.00	2	108.75	109.00	1	399	0.25%
2023/05/05	1	106.00	1	106.50	106.00	0	400	0.00%
2023/05/04	5.1	106.01	1	106.00	106.00	4.1	407	1.00%
2023/05/03	5	106.50	1	106.50	106.50	4	410	0.98%
2023/05/02	0.1	106.00	1	106.00	107.00	-0.9	416	-0.22%
2023/04/27	1	105.50	0	0.00	105.50	1	428	0.23%
2023/04/26	1	103.02	0	0.00	105.00	1	429	0.24%
2023/04/25	1.4	105.70	3.2	105.21	105.00	-1.8	430	-0.41%
2023/04/24	1.1	107.00	2	107.00	106.50	-0.9	428	-0.21%
2023/04/21	0.3	107.31	9	107.39	106.50	-8.7	432	-2.01%
2023/04/20	2	108.00	2	108.25	107.50	0	433	0.00%
2023/04/19	0.1	109.67	2	109.50	109.50	-1.9	431	-0.43%
2023/04/18	2.1	111.02	0	0.00	110.00	2.1	431	0.48%
2023/04/17	0.1	112.00	0	0.00	111.50	0.1	429	0.02%
2023/04/13	2.1	111.52	1	111.50	111.50	1.1	436	0.25%
2023/04/12	3	112.00	0	0.00	112.50	3	437	0.69%
2023/04/11	0	0.00	1	114.00	113.50	-1	439	-0.23%
2023/04/10	6	112.50	10	112.85	112.50	-4	439	-0.91%
2023/04/07	1	111.50	3	112.00	112.00	-2	440	-0.45%
2023/04/06	0	0.00	4	111.50	111.50	-4	441	-0.91%
2023/03/31	2	111.75	20	111.50	112.00	-18	441	-4.07%
2023/03/30	28	112.52	4	112.50	113.00	24	437	5.48%
2023/03/29	25	111.72	0	0.00	111.50	25	441	5.67%
2023/03/28	1.5	112.17	2	111.50	111.00	-0.5	449	-0.11%
2023/03/27	2	113.50	22	112.66	114.00	-20	443	-4.51%
2023/03/24	0	0.00	8	112.75	112.50	-8	444	-1.80%
2023/03/23	3	112.67	10	112.25	112.50	-7	444	-1.57%
2023/03/22	5	113.00	1	112.00	113.50	4	446	0.90%
2023/03/21	1	109.50	0	0.00	110.00	1	451	0.22%
2023/03/20	12.2	109.43	6	109.42	109.00	6.2	470	1.31%
2023/03/17	9.5	110.41	11	109.82	111.50	-1.6	484	-0.32%
2023/03/16	8.4	115.32	6	115.17	113.50	2.4	472	0.51%
2023/03/15	1	117.00	1	117.00	117.00	0	486	0.00%
2023/03/14	5.1	116.41	14	116.68	116.00	-8.9	509	-1.75%
2023/03/13	7.1	118.25	20	118.03	119.50	-12.9	524	-2.46%
2023/03/10	5	120.30	16	119.69	119.50	-11	538	-2.04%
2023/03/09	8	123.31	3	123.17	122.00	5	558	0.90%
2023/03/08	12	126.38	9	126.33	125.00	3	564	0.53%
2023/03/07	156	124.88	2	124.50	124.50	154	577	26.68%	大買/鉅額交易
2023/03/06	3.2	125.13	4	125.00	123.50	-0.8	605	-0.13%
2023/03/03	1	122.00	18	122.00	122.00	-17	609	-2.79%
2023/03/02	0.2	120.74	1	121.00	121.00	-0.8	624	-0.13%
2023/03/01	0.1	119.50	1	121.00	121.00	-0.9	644	-0.14%
2023/02/24	5.1	121.11	1.2	122.42	120.00	3.9	662	0.58%
2023/02/23	0.2	122.00	1.1	120.57	122.00	-0.9	681	-0.13%
2023/02/22	2.2	119.00	3.1	119.02	119.00	-1	714	-0.14%
2023/02/21	0	0.00	3.1	122.84	122.00	-3.1	784	-0.40%
2023/02/20	0.1	122.00	4	121.25	120.50	-3.9	846	-0.46%
2023/02/17	1.5	120.33	7	119.21	120.50	-5.5	856	-0.64%
2023/02/16	1.1	118.98	2	119.50	119.00	-0.9	866	-0.11%
2023/02/15	0.1	117.00	1	117.50	118.00	-0.9	895	-0.10%
2023/02/14	0.1	117.00	0	0.00	117.00	0.1	904	0.01%
2023/02/13	0	117.00	0	0.00	117.00	0	920	0.00%
2023/02/10	1.1	116.54	8	116.31	116.00	-6.9	936	-0.74%
2023/02/09	16.2	117.81	7	117.64	117.00	9.2	950	0.97%
2023/02/08	4	119.75	1	121.50	119.50	3	957	0.31%
2023/02/07	2	119.75	0	0.00	120.00	2	965	0.21%
2023/02/06	1.1	118.04	0	0.00	118.00	1.1	976	0.11%
2023/02/03	0	0.00	0.2	119.34	119.00	-0.2	984	-0.02%
2023/02/02	6	118.75	3	118.33	118.50	3	990	0.30%
2023/02/01	1.1	117.50	0	0.00	117.50	1.1	1,002	0.11%
2023/01/31	0.1	116.50	2.2	116.52	116.50	-2.1	1,011	-0.21%
2023/01/30	32	115.00	0.1	115.50	115.00	31.9	1,022	3.12%
2023/01/16	0.1	111.00	0.1	112.50	113.00	0	1,036	0.00%
2023/01/13	0.2	110.94	3	110.00	109.50	-2.8	1,060	-0.27%
2023/01/12	0.2	112.17	0	0.00	111.00	0.2	1,093	0.01%
2023/01/11	1	112.00	2	113.50	112.00	-1	1,107	-0.09%
2023/01/10	2.2	112.49	1	113.50	111.50	1.2	1,130	0.10%
2023/01/09	0.1	112.50	0	0.00	113.00	0.1	1,172	0.01%
2023/01/06	0	0.00	16	111.53	112.00	-16	1,236	-1.29%
2023/01/05	1	111.00	0	0.00	110.00	1	1,270	0.08%
2023/01/04	36.1	112.57	0	0.00	111.50	36.1	1,288	2.80%
2023/01/03	122	112.12	3.1	111.99	112.50	119	1,313	9.06%	大買/鉅額交易
2022/12/30	1	108.00	4	109.00	108.00	-3	1,337	-0.22%
2022/12/29	3	105.67	7.1	106.35	107.00	-4.1	1,343	-0.31%
2022/12/27	1.1	111.90	1.1	111.05	110.00	-0.1	1,375	0.00%
2022/12/26	1	108.50	2	110.00	110.50	-1	1,384	-0.07%
2022/12/23	5.1	109.00	5	107.50	110.00	0.1	1,400	0.00%
2022/12/22	2.2	109.53	4	109.75	109.00	-1.9	1,419	-0.13%
2022/12/21	4.1	108.77	5	110.20	109.00	-0.9	1,447	-0.06%
2022/12/20	7.1	110.04	1	112.50	108.50	6.1	1,470	0.42%
2022/12/19	2.1	112.47	1	112.50	112.50	1.1	1,513	0.07%
2022/12/16	5.2	112.02	2	112.50	112.50	3.2	1,541	0.21%
2022/12/15	100.3	114.00	2.1	114.02	114.50	98.2	1,555	6.31%
2022/12/14	0	0.00	2.1	114.00	114.50	-2.1	1,567	-0.14%
2022/12/13	6.6	112.66	9	112.67	111.50	-2.4	1,581	-0.15%
2022/12/12	6.2	114.09	3	114.50	113.50	3.2	1,591	0.20%
2022/12/09	117.9	118.21	5.3	117.84	118.50	112.6	1,654	6.81%	大買/鉅額交易
2022/12/08	6.4	119.84	169	120.86	122.00	-162.6	1,713	-9.49%	大賣/鉅額交易
2022/12/07	7.5	121.10	4	119.25	119.50	3.5	1,768	0.20%
2022/12/06	16	127.69	53.3	126.26	123.50	-37.3	1,775	-2.10%
2022/12/05	25.3	127.60	9	127.00	127.00	16.3	1,773	0.92%
2022/12/02	5.8	126.29	10.2	126.17	126.00	-4.5	1,779	-0.25%
2022/12/01	29.5	124.64	14.2	124.79	125.00	15.3	1,796	0.85%
2022/11/30	8.7	122.90	11	122.14	123.00	-2.4	1,806	-0.13%
2022/11/29	3.9	122.60	4	124.88	122.00	-0.1	1,815	-0.01%
2022/11/28	13	121.81	9.2	121.83	123.00	3.8	1,899	0.20%
2022/11/25	6.1	119.56	82	118.65	117.00	-75.9	1,975	-3.84%
2022/11/24	5.1	118.42	5	119.00	119.50	0.1	2,031	0.00%
2022/11/23	9.2	117.16	2	116.50	117.00	7.2	2,073	0.34%
2022/11/22	3.2	117.86	2	118.00	117.00	1.2	2,102	0.06%
2022/11/21	8.1	122.16	8	120.81	119.50	0.1	2,164	0.00%
2022/11/18	28	126.45	24	126.42	123.00	4	2,342	0.17%
2022/11/17	58.1	127.28	63.4	127.18	126.50	-5.3	2,500	-0.21%
2022/11/16	78	121.69	66.3	121.63	121.00	11.7	2,472	0.47%
2022/11/15	52.2	116.93	2.2	116.96	117.50	50	2,423	2.06%
2022/11/14	4.1	116.13	7	118.43	118.00	-2.9	2,461	-0.12%
2022/11/11	26.6	118.81	13	120.27	116.50	13.6	2,495	0.54%
2022/11/10	4.1	118.10	4.4	117.91	116.50	-0.3	2,497	-0.01%
2022/11/09	5.1	119.21	2	119.50	119.00	3.1	2,636	0.12%
2022/11/08	17.1	120.49	12	119.25	118.50	5.1	2,650	0.19%
2022/11/07	3.2	120.24	3	120.50	120.50	0.2	2,746	0.01%
2022/11/04	7.1	115.73	7	116.71	118.00	0.1	2,796	0.00%
2022/11/03	1	117.00	2	117.50	119.00	-1	2,842	-0.04%
2022/11/02	16.3	119.18	5	117.70	118.00	11.3	2,938	0.39%
2022/11/01	0	0.00	1	116.00	117.00	-1	3,050	-0.03%
2022/10/31	2	115.00	3	115.33	115.00	-1	3,197	-0.03%
2022/10/28	4	114.25	3	113.67	113.00	1	3,378	0.03%
2022/10/27	3	114.00	3	115.00	115.00	0	3,606	0.00%
2022/10/25	50	114.19	1	113.50	113.00	49	4,086	1.20%
2022/10/24	3	114.00	3	114.50	113.50	0	4,106	0.00%
2022/10/21	3	109.83	3	110.17	110.00	0	4,104	0.00%
2022/10/20	4	112.38	4	113.38	112.50	0	4,103	0.00%
2022/10/19	1.1	116.91	1	119.00	115.00	0.1	4,096	0.00%
2022/10/18	37	117.49	10	117.70	117.50	27	4,103	0.66%
2022/10/17	11	117.23	12.1	117.66	118.50	-1.1	4,093	-0.03%
2022/10/14	34	118.66	57	118.45	118.00	-23	4,079	-0.56%
2022/10/13	95.1	118.79	52	117.61	117.00	43.1	4,085	1.06%
2022/10/12	3	129.83	3	129.17	130.00	0	4,099	0.00%
2022/10/11	2	127.75	7	127.86	128.00	-5	4,151	-0.12%
2022/10/07	5.1	135.89	2	134.25	133.00	3.1	4,174	0.07%
2022/10/06	5.1	136.22	2	137.00	137.00	3.1	4,196	0.07%
2022/10/05	5	141.20	6	139.42	138.50	-1	4,264	-0.02%
2022/10/04	4	138.25	5.1	138.25	139.00	-1.1	4,331	-0.03%
2022/10/03	1.1	133.45	1	133.00	133.50	0.1	4,482	0.00%
2022/09/30	5	131.60	8	133.38	134.50	-3	4,598	-0.07%
2022/09/29	6	135.33	9	135.83	134.50	-3	4,641	-0.06%
2022/09/28	5.3	132.79	10	132.70	132.00	-4.7	4,711	-0.10%
2022/09/27	13	136.81	13	137.77	138.50	0	4,856	0.00%
2022/09/26	17.1	140.07	56.5	141.29	138.00	-39.4	4,914	-0.80%
2022/09/23	5.1	147.98	11.6	151.09	147.00	-6.5	4,966	-0.13%
2022/09/22	3	150.67	4	153.13	157.00	-1	5,085	-0.02%
2022/09/21	2	152.25	4.2	152.38	153.00	-2.2	5,127	-0.04%
2022/09/20	5.2	154.67	3	152.67	153.00	2.2	5,161	0.04%
2022/09/19	19	155.84	8	155.00	153.50	11	5,160	0.21%
2022/09/16	70.2	163.60	53.2	161.51	159.00	17.1	5,159	0.33%
2022/09/15	300.2	169.29	54	169.06	170.50	246.2	5,095	4.83%	大買/鉅額交易
2022/09/14	38	161.89	61	160.89	164.00	-23	5,028	-0.46%
2022/09/13	10	156.15	5	157.60	158.50	5	4,992	0.10%
2022/09/12	3	157.67	0.1	158.50	158.00	2.9	5,004	0.06%
2022/09/08	4	155.25	4.1	155.13	154.50	-0.1	5,025	0.00%
2022/09/07	14.1	152.38	6.3	152.58	151.00	7.9	5,087	0.15%
2022/09/06	15	160.43	3.5	156.46	156.00	11.6	5,220	0.22%
2022/09/05	13	163.23	17.2	161.56	161.50	-4.2	5,397	-0.08%
2022/09/02	81.2	169.55	69	167.74	165.50	12.2	5,521	0.22%
2022/09/01	35.4	168.85	70.7	169.28	169.00	-35.3	5,418	-0.65%
2022/08/31	24.4	166.34	39	166.27	164.50	-14.6	5,309	-0.27%
2022/08/30	18.5	161.50	20	162.60	165.00	-1.5	5,243	-0.03%
2022/08/29	44.1	158.07	30.2	158.78	158.50	13.9	5,195	0.27%
2022/08/26	64.4	165.03	109.8	163.02	161.00	-45.4	5,156	-0.88%	大賣/
2022/08/25	189.2	168.53	123.4	168.07	166.50	65.8	5,081	1.29%	大買/大賣/
2022/08/24	108.5	163.94	119	165.01	164.00	-10.5	4,892	-0.22%	大買/大賣/
2022/08/23	25	155.98	30.2	155.81	154.50	-5.2	4,697	-0.11%
2022/08/22	7.1	154.00	8	153.75	153.00	-0.9	4,652	-0.02%
2022/08/19	31.3	157.26	11	158.45	156.50	20.3	4,634	0.44%
2022/08/18	24.2	154.01	31.2	154.50	157.00	-7	4,587	-0.15%
2022/08/17	14.1	153.35	13.1	152.59	152.00	1	4,546	0.02%
2022/08/16	100.6	156.31	63.1	156.53	153.50	37.5	4,518	0.83%
2022/08/15	18	151.72	31	151.61	151.00	-13	4,395	-0.30%
2022/08/12	54.2	157.00	35	153.49	151.00	19.2	4,367	0.44%
2022/08/11	41	156.13	38	156.17	155.50	3	4,261	0.07%
2022/08/10	37	154.59	43	155.51	155.50	-6	4,197	-0.14%
2022/08/09	54	154.46	189	154.34	154.00	-135	4,142	-3.26%	大賣/鉅額交易
2022/08/08	96	156.92	211.2	155.77	155.50	-115.2	4,050	-2.84%	大賣/鉅額交易
2022/08/05	93.3	164.99	91.1	165.33	166.00	2.3	3,942	0.06%
2022/08/04	142.5	160.66	135.1	161.29	167.00	7.4	3,794	0.20%	大買/大賣/
2022/08/03	184.1	154.86	168.1	156.49	160.00	16	3,618	0.44%	大買/大賣/
2022/08/02	364	149.81	150.3	150.10	153.00	213.7	3,378	6.32%	大買/大賣/鉅額交易
2022/08/01	101.8	141.73	110.2	142.70	145.00	-8.4	3,078	-0.27%	大買/大賣/
2022/07/29	14.1	131.32	11.2	132.90	134.00	2.9	2,882	0.10%
2022/07/28	30	129.58	5.3	129.86	128.50	24.7	2,861	0.86%
2022/07/27	16.1	128.24	16	128.72	129.50	0.1	2,853	0.00%
2022/07/26	18.1	129.05	129.3	129.33	128.00	-111.2	2,851	-3.90%	大賣/鉅額交易
2022/07/25	9	131.56	15	132.77	133.50	-6	2,840	-0.21%
2022/07/22	7	133.29	17.5	131.94	131.50	-10.5	2,821	-0.37%
2022/07/21	29	132.43	27.4	134.57	134.00	1.6	2,811	0.06%
2022/07/20	43	136.64	55	137.70	134.50	-12	2,783	-0.43%
2022/07/19	32.1	135.17	17	135.18	135.00	15.1	2,714	0.55%
2022/07/18	39.4	139.66	48.2	140.06	140.00	-8.8	2,676	-0.33%
2022/07/15	34	136.65	21.1	135.55	134.00	12.9	2,611	0.49%
2022/07/14	22.1	133.63	40	135.41	137.50	-17.9	2,568	-0.70%
2022/07/13	67.1	138.72	58	138.31	136.50	9.1	2,539	0.36%
2022/07/12	25	137.40	24	138.48	138.00	1	2,474	0.04%
2022/07/11	131.1	139.84	169.1	140.23	140.00	-38	2,404	-1.58%	大買/大賣/
2022/07/08	132	137.30	96	138.00	135.00	36	2,278	1.58%	大買/
2022/07/07	19	130.53	27	131.37	133.00	-8	2,177	-0.37%
2022/07/06	53.2	134.63	28	132.57	130.00	25.2	2,136	1.18%
2022/07/05	310.2	136.94	120.7	139.06	140.50	189.5	2,054	9.22%	大買/大賣/鉅額交易
2022/07/04	29	131.91	37	132.35	133.50	-8	1,880	-0.43%
2022/07/01	42	131.77	46.2	127.47	122.50	-4.2	1,793	-0.23%
2022/06/30	106	136.60	80	135.93	133.00	26	1,688	1.54%	大買/
2022/06/29	27	126.46	43.3	127.30	133.50	-16.3	1,537	-1.06%
2022/06/28	28	122.45	30.5	124.42	121.50	-2.5	1,474	-0.17%
2022/06/27	21	117.74	8.5	118.53	118.50	12.5	1,424	0.88%
2022/06/24	5	116.30	19	117.63	113.50	-14	1,402	-1.00%
2022/06/23	13	113.73	8	113.00	113.00	5	1,379	0.36%
2022/06/22	6	113.08	5	113.10	110.00	1	1,354	0.07%
2022/06/21	17	117.06	4	116.12	117.00	13	1,332	0.97%
2022/06/20	11.3	113.34	5	115.30	112.50	6.3	1,307	0.48%
2022/06/17	9	117.83	9	117.83	118.00	0	1,268	0.00%
2022/06/16	35.1	127.27	36	123.85	121.50	-0.9	1,224	-0.07%
2022/06/15	118	135.70	127	134.79	130.00	-9	1,138	-0.79%	大買/大賣/
2022/06/14	115.1	134.03	105	135.43	137.00	10.1	969	1.04%	大買/大賣/
2022/06/13	84	136.87	22	136.98	140.00	62	759	8.16%
2022/06/10	9.2	127.50	3	126.00	127.50	6.2	610	1.01%
2022/06/09	1	121.00	1	123.00	123.50	0	600	0.00%
2022/06/07	16.2	122.93	7	120.93	120.50	9.2	598	1.54%
2022/06/06	4	124.00	6	124.67	126.00	-2	586	-0.34%
2022/06/02	0	0.00	4	119.63	123.00	-4	575	-0.70%
2022/06/01	10	128.05	12	125.38	123.00	-2	574	-0.35%
2022/05/31	1	124.00	0	0.00	125.50	1	562	0.18%
2022/05/30	2.2	126.05	1	125.00	124.50	1.2	560	0.21%
2022/05/27	6	124.58	2	125.00	125.00	4	555	0.72%
2022/05/26	4	123.38	2	124.00	123.50	2	550	0.36%
2022/05/25	2	118.25	4	120.13	123.00	-2	547	-0.37%
2022/05/24	2	120.00	2	122.00	118.00	0	544	0.00%
2022/05/23	14	125.07	13	123.27	123.50	1	536	0.19%
2022/05/20	5	120.30	3	119.83	118.50	2	515	0.39%
2022/05/19	1	118.50	0	0.00	119.50	1	514	0.19%
2022/05/18	2	117.75	3	118.17	118.00	-1	509	-0.20%
2022/05/17	12	119.00	13.1	119.15	117.50	-1.1	507	-0.21%
2022/05/16	6.1	115.82	2	117.25	115.50	4.1	501	0.82%
2022/05/13	3	113.67	7	114.00	114.50	-4	485	-0.82%
2022/05/12	2	108.50	3	108.00	104.50	-1	472	-0.21%
2022/05/11	7.1	105.05	7	104.93	104.00	0.1	463	0.02%
2022/05/10	0	0.00	7	108.00	110.50	-7	449	-1.56%
2022/05/09	6	114.33	6.1	113.32	112.00	-0.1	446	-0.02%
2022/05/06	3	118.50	4	118.88	119.00	-1	438	-0.23%
2022/05/05	3.2	123.44	2	123.00	123.00	1.2	433	0.28%
2022/05/04	6	120.17	6	121.00	122.50	0	425	0.00%
2022/05/03	7.3	121.43	7	121.50	117.50	0.3	421	0.07%
2022/04/29	8.3	123.01	39	121.82	119.00	-30.7	402	-7.63%
2022/04/28	4	121.38	3	120.50	121.50	1	388	0.26%
2022/04/27	3.2	120.26	2	120.75	120.50	1.2	386	0.31%
2022/04/26	9	120.17	2	120.75	120.50	7	379	1.84%
2022/04/25	1	119.00	0	0.00	120.00	1	374	0.27%
2022/04/22	7	122.43	23	124.52	122.00	-16	369	-4.33%
2022/04/21	8	125.44	8	123.81	124.00	0	361	0.00%
2022/04/20	2	122.50	2	124.50	123.00	0	361	0.00%
2022/04/19	8	126.31	19.1	125.45	121.00	-11.1	357	-3.11%
2022/04/18	31.6	120.36	8	120.06	119.00	23.6	339	6.95%
2022/04/15	13	121.81	28.2	121.09	123.50	-15.2	328	-4.64%
2022/04/14	44	122.60	18.3	122.92	123.50	25.7	331	7.76%
2022/04/13	7	115.57	7.3	118.44	119.50	-0.3	290	-0.09%
2022/04/12	6.1	109.16	17	108.35	109.00	-11	283	-3.86%
2022/04/11	0	0.00	42.2	108.20	110.50	-42.2	278	-15.17%
2022/04/08	2	99.90	0	0.00	100.50	2	275	0.73%
2022/04/07	15	100.59	0	0.00	96.70	15	278	5.39%
2022/04/06	2	100.50	0	0.00	100.00	2	282	0.71%
2022/04/01	0	0.00	27	101.26	102.00	-27	285	-9.45%
2022/03/31	0	102.00	14	101.89	101.00	-14	289	-4.83%
2022/03/30	0	102.00	16	102.16	102.50	-16	306	-5.20%
2022/03/29	5	103.30	1	103.50	103.00	4	314	1.27%
2022/03/28	2	102.50	0	0.00	104.50	2	329	0.61%
2022/03/25	2.1	102.77	1	100.50	102.50	1.1	334	0.31%
2022/03/24	1.1	100.55	0	0.00	101.00	1.1	352	0.30%
2022/03/23	55	103.04	16	102.22	101.00	39	407	9.56%
2022/03/22	16	99.62	2	99.60	100.50	14	498	2.81%
2022/03/18	0	0.00	19	98.29	97.90	-19	596	-3.18%
2022/03/17	18	95.39	2.2	95.77	97.00	15.8	665	2.37%
2022/03/15	0.2	95.00	0	0.00	94.00	0.2	684	0.03%
2022/03/14	1	96.90	0	0.00	96.30	1	701	0.14%
2022/03/10	4	99.90	2	99.80	99.90	2	701	0.29%
2022/03/09	3	95.50	2	96.25	95.50	1	701	0.15%
2022/03/08	0	0.00	1	94.91	95.10	-1	702	-0.14%
2022/03/07	3	96.39	4	94.40	94.60	-1	704	-0.14%
2022/03/04	1	100.50	0.1	99.80	98.90	0.9	709	0.12%
2022/03/03	0.1	102.00	2	101.75	100.00	-1.9	709	-0.27%
2022/03/02	1	101.00	0	0.00	101.00	1	712	0.14%
2022/03/01	0	0.00	24	102.50	101.50	-24	713	-3.36%
2022/02/25	31.1	100.95	7	102.36	102.00	24.1	716	3.36%
2022/02/24	1.2	100.85	11	98.25	98.40	-9.8	717	-1.37%
2022/02/23	0	0.00	3	102.00	102.00	-3	720	-0.42%
2022/02/22	3	100.67	3	102.00	101.00	0	726	0.00%
2022/02/21	6	105.58	1	106.00	105.50	5	726	0.69%
2022/02/18	1	103.00	1	104.50	104.50	0	734	0.00%
2022/02/17	1	103.50	17	103.88	103.00	-16	759	-2.11%
2022/02/16	3	105.17	1	106.00	104.50	2	808	0.25%
2022/02/15	0.1	104.00	1	104.50	103.50	-1	838	-0.11%
2022/02/14	9	104.83	2	103.50	104.00	7	838	0.83%
2022/02/11	12	109.67	1	110.50	111.50	11	835	1.32%
2022/02/10	1	110.00	0	0.00	110.00	1	838	0.12%
2022/02/09	0	0.00	11	112.95	112.50	-11	834	-1.32%
2022/02/07	0	0.00	1	112.00	113.00	-1	831	-0.12%
2022/01/26	0	0.00	2.3	109.30	109.50	-2.3	830	-0.28%
2022/01/25	2.4	110.80	1.3	108.88	108.00	1.1	830	0.13%
2022/01/24	0.7	114.88	0	0.00	114.00	0.7	828	0.08%
2022/01/21	1.1	113.05	2	113.00	113.00	-1	826	-0.11%
2022/01/20	1	116.50	0.2	117.50	117.00	0.9	828	0.10%
2022/01/19	1	119.00	0	0.00	119.00	1	831	0.12%
2022/01/18	0.1	121.50	0	0.00	120.00	0.1	831	0.01%
2022/01/17	2	122.00	1	121.00	121.50	1	834	0.12%
2022/01/14	6	119.00	1	119.50	119.50	5	833	0.60%
2022/01/13	2	122.25	3.1	123.47	123.00	-1.1	829	-0.13%
2022/01/12	0	0.00	3.1	120.16	120.50	-3.1	819	-0.37%
2022/01/11	10	120.20	3	119.50	118.00	7	813	0.86%
2022/01/10	6	118.83	4.2	119.26	119.00	1.8	805	0.22%
2022/01/07	3.1	119.72	14.2	117.46	119.00	-11.1	803	-1.38%
2022/01/06	2.1	125.24	3	125.67	124.00	-0.9	783	-0.11%
2022/01/05	15.2	129.27	24	128.95	128.00	-8.8	777	-1.13%
2022/01/04	6.1	127.00	6	127.50	127.00	0.1	754	0.01%
2022/01/03	2	123.25	2	123.75	124.00	0	739	0.00%
2021/12/30	3	121.67	7.8	121.62	123.50	-4.8	733	-0.65%
2021/12/29	1.2	120.25	1	120.00	121.50	0.2	728	0.03%
2021/12/28	1	121.00	0	0.00	121.50	1	724	0.14%
2021/12/27	10	123.35	1	123.00	122.00	9	723	1.24%
2021/12/24	8	125.38	11	125.73	122.00	-3	718	-0.42%
2021/12/23	7	121.29	9	121.67	120.50	-2	700	-0.29%
2021/12/22	16.1	119.90	32	120.55	119.50	-15.9	692	-2.30%
2021/12/21	13	122.31	0	0.00	121.50	13	675	1.92%
2021/12/20	13	123.73	15.1	123.82	123.00	-2.1	667	-0.32%
2021/12/17	33.8	131.88	46	130.63	126.50	-12.3	646	-1.90%
2021/12/16	100.7	132.07	215	134.00	128.00	-114.3	589	-19.38%	大賣/鉅額交易
2021/12/15	26	132.21	32	133.61	136.00	-6	492	-1.22%
2021/12/14	26	125.77	22	125.57	124.00	4	440	0.91%
2021/12/13	35.1	125.91	26	127.71	120.50	9.1	392	2.32%
2021/12/10	4	119.00	32	119.06	119.50	-28	322	-8.67%
2021/12/09	28	116.48	1	116.00	117.00	27	311	8.68%
2021/12/08	51.2	112.50	5	111.80	114.50	46.2	300	15.39%
2021/12/03	12	109.04	0	0.00	108.50	12	278	4.31%
2021/12/02	2	107.00	0	0.00	108.50	2	275	0.73%
2021/12/01	4	108.25	2	109.75	108.50	2	273	0.73%
2021/11/30	30	108.62	3	108.50	108.00	27	269	10.03%
2021/11/29	1	102.00	9	103.06	102.50	-8	259	-3.09%
2021/11/26	2	103.00	2	105.00	105.50	0	256	0.00%
2021/11/25	1	107.50	1	108.50	106.50	0	252	0.00%
2021/11/24	0	0.00	4	107.50	108.00	-4	255	-1.57%
2021/11/23	21	104.83	20	107.63	106.50	1	250	0.40%
2021/11/22	7	106.36	9	107.33	107.00	-2	245	-0.82%
2021/11/19	26	103.13	31	102.97	103.50	-5	237	-2.10%
2021/11/18	5	106.50	4	106.38	106.50	1	230	0.43%
2021/11/17	5	106.40	4	105.88	109.00	1	224	0.44%
2021/11/16	7	109.57	27	105.83	108.00	-20	212	-9.42%
2021/11/15	114	105.69	24	104.94	106.50	90	186	48.19%	大買/
2021/11/12	18	99.92	6.3	99.16	101.00	11.7	134	8.68%
2021/11/11	3	91.00	1	91.80	92.00	2	100	1.98%
2021/11/09	1	94.90	1	95.00	95.20	0	93	0.00%
2021/11/08	0	0.00	4	90.20	90.00	-4	87	-4.56%
2021/11/05	4	90.80	1	90.50	90.80	3	88	3.41%
2021/11/03	0	0.00	3	87.50	87.40	-3	84	-3.54%
2021/10/29	0	0.00	3	90.50	91.00	-3	78	-3.84%
2021/10/28	8	91.23	4	90.45	90.20	4	75	5.28%
2021/10/27	12	85.94	2	87.00	88.10	10	68	14.71%
2021/10/26	3	83.30	0	0.00	83.90	3	61	4.89%
2021/10/25	9	83.09	2	82.85	83.10	7	59	11.82%
2021/10/21	3	79.40	1	79.40	79.50	2	53	3.76%
2021/10/18	1	78.60	0	0.00	79.20	1	54	1.83%
2021/10/12	1	79.00	0	0.00	78.60	1	54	1.82%
2021/10/08	0	0.00	1	79.40	79.60	-1	54	-1.84%
2021/10/07	0	0.00	1	79.00	79.40	-1	53	-1.86%
2021/10/06	1	78.60	0	0.00	78.60	1	56	1.77%
2021/09/27	0	0.00	1	80.00	80.00	-1	59	-1.69%
2021/09/22	0	0.00	1	79.10	77.80	-1	59	-1.69%
2021/09/09	0	78.60	0	0.00	77.00	0	58	0.02%
2021/09/02	1	79.70	0	0.00	79.30	1	57	1.74%
2021/08/30	1	79.50	0	0.00	79.80	1	55	1.79%
2021/08/27	0	0.00	1	76.50	76.50	-1	51	-1.94%
2021/08/26	1	76.30	0	0.00	76.50	1	51	1.94%
2021/08/19	1	74.30	0	0.00	74.40	1	52	1.92%
2021/08/12	3	75.73	0	0.00	75.10	3	50	5.94%
2021/08/06	0	0.00	8	76.89	77.10	-8	49	-16.17%
2021/07/30	1	76.80	0	0.00	77.00	1	57	1.75%
2021/07/28	1	76.30	0	0.00	76.50	1	57	1.73%
2021/07/26	0	0.00	2	78.60	78.90	-2	60	-3.32%
2021/07/20	1	78.70	2	78.50	78.30	-1	60	-1.66%
2021/07/12	0	0.00	2.1	78.78	79.10	-2.1	59	-3.44%
2021/07/09	12	75.32	1	75.30	75.30	11	55	20.06%
2021/07/06	0	0.00	2	71.00	71.20	-2	56	-3.54%
2021/06/18	1	70.30	0	0.00	70.60	1	66	1.51%
2021/06/08	1	71.40	0	0.00	71.30	1	80	1.24%
2021/06/01	1	71.00	0	0.00	70.90	1	85	1.17%
2021/05/25	0	0.00	5	70.10	70.00	-5	88	-5.68%
2021/05/14	0	71.00	0	0.00	69.40	0	97	0.01%
2021/05/13	1	69.00	0	0.00	67.70	1	97	1.02%
2021/05/11	0	75.20	0	0.00	73.00	0	94	0.01%
2021/05/10	0	75.50	1	75.50	75.50	-1	94	-1.04%
2021/05/07	0	76.30	0	0.00	75.50	0	95	0.02%
2021/05/04	0	80.00	0	0.00	75.30	0	95	0.01%
2021/05/03	0	78.30	0	0.00	77.10	0	95	0.02%
2021/04/28	0	0.00	1	79.10	79.00	-1	95	-1.04%
2021/04/27	0	78.40	0	0.00	79.10	0	96	0.02%
2021/04/26	0	80.50	0	0.00	78.40	0	96	0.02%
2021/04/23	0	79.40	0	0.00	78.80	0	98	0.02%
2021/04/22	1	79.00	0	0.00	79.40	1	97	1.02%
2021/04/21	0	80.66	0	0.00	80.20	0	97	0.02%
2021/04/20	0	80.70	0	0.00	80.70	0	97	0.02%
2021/04/16	0	80.40	1	80.30	80.00	-1	96	-1.01%
2021/04/15	1	80.09	1	80.30	80.10	0	96	0.02%
2021/04/14	3	79.94	0	0.00	79.50	3	96	3.13%
2021/04/13	0	0.00	0	82.30	81.50	0	94	-0.01%
2021/04/06	0	0.00	2	81.45	82.60	-2	93	-2.14%
2021/04/01	0	0.00	2	80.95	80.80	-2	93	-2.15%
2021/03/31	0	81.20	1	80.60	80.30	-1	92	-1.06%
2021/03/30	2	81.40	1	82.10	81.00	1	90	1.10%
2021/03/29	2	81.10	1	81.70	81.50	1	90	1.11%
2021/03/26	2	81.40	1	81.30	82.20	1	88	1.16%
2021/03/24	2	82.00	1	81.80	81.70	1	86	1.15%
2021/03/23	1	81.10	0	0.00	81.10	1	85	1.18%
2021/03/22	0	0.00	1	83.50	83.10	-1	82	-1.22%
2021/03/19	0	0.00	0.5	83.60	84.30	-0.5	80	-0.62%
2021/03/18	0	0.00	6	86.42	85.80	-6	79	-7.59%
2021/03/17	5	85.08	3	83.47	85.20	2	78	2.55%
2021/03/16	1	79.60	2	81.00	81.00	-1	74	-1.35%
2021/03/11	18	79.59	17	78.29	78.40	1	72	1.38%
2021/03/10	0	0.00	1	78.10	77.90	-1	70	-1.42%
2021/03/03	1	77.50	0	0.00	77.60	1	68	1.46%
2021/02/22	0	0.00	1	77.80	78.00	-1	66	-1.51%
2021/02/19	1	77.10	0	0.00	77.20	1	65	1.52%
2021/02/18	0	0.00	4	77.40	77.80	-4	65	-6.14%
2021/02/17	0	0.00	1	77.70	77.60	-1	65	-1.52%
2021/02/05	5	78.80	0	0.00	77.80	5	65	7.67%
2021/02/03	6	77.07	0	0.00	77.70	6	61	9.70%
2021/01/28	0	0.00	1	79.50	79.00	-1	59	-1.69%
2021/01/20	2	79.05	0	0.00	78.50	2	56	3.55%
2021/01/19	0	0.00	3	80.07	80.00	-3	54	-5.46%
2021/01/15	9	81.97	0	0.00	81.20	9	53	16.91%
2021/01/14	3	80.00	0	0.00	79.80	3	50	5.95%
2021/01/13	1	79.90	0	0.00	79.90	1	50	2.00%
2021/01/12	0	0.00	1	79.70	78.80	-1	49	-2.03%
2021/01/11	1	78.40	0	0.00	78.70	1	47	2.11%
2021/01/07	1	78.60	0	0.00	78.50	1	47	2.13%
2021/01/06	1	78.80	0	0.00	79.00	1	47	2.12%
2021/01/04	5	78.80	0	0.00	79.50	5	47	10.45%
2020/12/31	0	0.00	1	78.00	79.70	-1	47	-2.11%
2020/12/25	0	0.00	10	78.70	78.70	-10	45	-22.04%
2020/12/23	0	0.00	0	77.10	78.20	0	46	-0.08%
2020/12/18	1	77.50	0	0.00	77.60	1	48	2.08%
2020/12/11	0	0.00	4	79.50	79.00	-4	53	-7.42%
2020/12/10	0	0.00	5.1	78.30	80.10	-5.1	53	-9.58%
2020/12/09	0	0.00	0.5	78.20	78.20	-0.5	53	-1.00%
2020/12/08	0	0.00	0.1	78.00	78.20	-0.1	53	-0.20%
2020/12/07	0	0.00	4	78.20	78.20	-4	55	-7.24%
2020/12/04	0	0.00	1	78.20	78.20	-1	55	-1.79%
2020/11/25	1	78.90	0	0.00	78.90	1	60	1.66%
2020/11/24	1	79.00	0	0.00	78.70	1	60	1.65%
2020/11/19	0	0.00	2	79.60	79.50	-2	60	-3.31%
2020/11/12	0	0.00	1	79.60	79.60	-1	63	-1.56%
2020/11/04	3	78.40	0	78.20	78.80	3	72	4.15%
2020/11/02	0	78.30	0	0.00	78.30	0	74	0.04%
2020/10/29	0	0.00	3	77.50	78.20	-3	75	-3.96%
2020/10/14	3	79.90	0	0.00	80.00	3	85	3.52%
2020/10/08	0	0.00	1	79.40	79.50	-1	85	-1.19%
2020/10/06	0.1	79.00	0	0.00	79.40	0.1	86	0.06%
2020/09/28	0	0.00	1	79.70	79.50	-1	92	-1.08%
2020/09/25	1	79.40	1	80.00	80.20	0	92	0.00%
2020/09/17	1	80.00	0	0.00	80.00	1	90	1.11%
2020/09/16	1	83.60	0	0.00	84.00	1	88	1.13%
2020/09/04	0	0.00	6	84.20	85.00	-6	85	-7.01%
2020/09/01	0	84.90	0	0.00	85.10	0	85	0.05%
2020/08/28	0	0.00	2	83.20	83.10	-2	86	-2.32%
2020/08/21	1	81.60	0	0.00	81.50	1	86	1.15%
2020/08/20	1	79.80	0	0.00	81.30	1	86	1.15%
2020/08/18	0	0.00	1	81.40	81.30	-1	83	-1.20%
2020/08/11	0	0.00	2	82.05	81.20	-2	80	-2.49%
2020/08/06	0	0.00	1	86.50	85.60	-1	77	-1.28%
2020/08/03	0	83.80	0	0.00	84.50	0	78	0.06%
2020/07/24	1	84.20	0	0.00	84.20	1	77	1.29%
2020/07/21	1	84.90	0	0.00	85.70	1	82	1.21%
2020/07/16	6	85.90	0	0.00	85.60	6	85	7.05%
2020/07/03	0	0.00	2	84.20	84.00	-2	91	-2.19%
2020/07/02	0	0.00	1	83.90	83.90	-1	94	-1.06%
2020/07/01	0	83.60	0	0.00	84.00	0	96	0.05%
2020/06/22	1	84.50	0	0.00	84.30	1	111	0.90%
2020/06/19	2	84.25	0	0.00	85.20	2	112	1.77%
2020/06/17	0	83.40	1	83.50	83.40	-1	117	-0.81%
2020/06/12	1	80.40	0	0.00	82.70	1	130	0.77%
2020/06/10	2	85.00	0	0.00	84.70	2	132	1.50%
2020/05/15	0	0.00	3	89.40	88.10	-3	153	-1.95%
2020/05/12	0	91.00	0	0.00	91.00	0	151	0.03%
2020/05/08	0	0.00	1	91.20	91.20	-1	152	-0.66%
2020/04/29	0	0.00	2	89.10	90.10	-2	152	-1.31%
2020/04/17	2	82.25	0	0.00	83.00	2	150	1.33%
2020/04/15	2	80.90	0	0.00	81.50	2	147	1.36%
2020/04/14	1	80.90	0	0.00	80.80	1	148	0.68%
2020/04/13	1	80.80	0	0.00	80.50	1	147	0.68%
2020/04/08	2	79.15	0	0.00	80.20	2	146	1.37%
2020/04/06	0.1	78.70	0	0.00	78.70	0.1	143	0.04%
2020/04/01	0	0.00	3	77.80	78.10	-3	140	-2.13%
2020/03/31	0	0.00	1	75.50	75.80	-1	137	-0.73%
2020/03/27	1	72.00	1	73.30	71.80	0	132	0.00%
2020/03/26	0	72.00	1	71.30	72.00	-1	130	-0.75%
2020/03/25	1	70.60	0	0.00	71.60	1	128	0.78%
2020/03/19	0	0.00	27	68.95	65.90	-27	120	-22.39%
2020/03/17	0	0.00	4	72.40	72.00	-4	112	-3.55%
2020/03/16	0	0.00	8	75.65	75.70	-8	107	-7.43%
2020/03/13	5	77.68	4	78.45	78.10	1	104	0.96%
2020/03/12	2	85.80	1	84.60	84.80	1	99	1.01%
2020/03/09	0	0.00	30	92.36	91.60	-30	89	-33.47%
2020/03/06	1	95.00	0	0.00	95.00	1	86	1.16%
2020/03/05	0	0.00	3	95.71	96.00	-3	85	-3.52%
2020/03/04	0	0.00	1	95.20	95.40	-1	85	-1.16%
2020/03/03	0	97.00	0	0.00	97.00	0	85	0.03%
2020/03/02	1	97.50	0	0.00	96.00	1	86	1.16%
2020/02/27	1	98.00	0	0.00	97.80	1	85	1.17%
2020/02/26	1	97.90	0	0.00	98.80	1	83	1.19%
2020/02/25	0	0.00	1	98.10	98.30	-1	83	-1.20%
2020/02/24	1	99.00	0	0.00	99.10	1	82	1.21%
2020/02/11	1	100.00	0	0.00	100.00	1	83	1.20%
2020/02/10	0	100.00	0	0.00	100.00	0	81	0.05%
2020/01/31	0	0.00	1	100.50	100.50	-1	80	-1.25%
2020/01/30	1	99.90	0	0.00	100.00	1	80	1.24%
2020/01/13	0	0.00	1	104.50	103.00	-1	76	-1.30%
2020/01/10	1	104.00	0	0.00	105.00	1	78	1.28%
2020/01/08	1	104.50	0	0.00	103.00	1	79	1.26%
2020/01/07	0	0.00	1	105.50	105.00	-1	77	-1.28%
2020/01/06	1	105.49	0	0.00	105.50	1	79	1.29%
2020/01/03	14	106.39	3	107.00	105.50	11	82	13.34%
2020/01/02	6	107.17	2	107.50	107.50	4	81	4.92%
2019/12/31	1	105.50	0.1	105.50	105.50	0.9	81	1.11%
2019/12/30	11	105.50	0	0.00	106.00	11	81	13.51%
2019/12/26	1	102.50	0	0.00	103.50	1	79	1.26%
2019/12/19	1	105.50	0	0.00	105.00	1	80	1.24%
2019/12/17	0	0.00	3	102.83	103.00	-3	78	-3.82%
2019/12/13	0	0.00	8	101.50	102.00	-8	81	-9.84%
2019/12/10	0	0.00	1	103.00	102.50	-1	83	-1.19%
2019/12/06	0	0.00	2	102.00	102.00	-2	90	-2.21%
2019/12/04	0	102.00	1	102.50	103.00	-1	91	-1.05%
2019/12/03	0	0.00	1	101.00	101.50	-1	92	-1.08%
2019/12/02	0	0.00	1	102.00	101.50	-1	93	-1.07%
2019/11/28	1	103.50	0	0.00	104.00	1	94	1.05%
2019/11/27	1	103.00	0	0.00	102.50	1	94	1.06%
2019/11/26	1	102.00	2	101.50	101.50	-1	95	-1.05%
2019/11/21	1	101.00	0	0.00	101.50	1	97	1.03%
2019/11/20	1	101.50	0	0.00	102.00	1	97	1.02%
2019/11/13	1	101.00	1	102.00	101.50	0	122	0.00%
2019/11/11	1	102.50	0	0.00	102.00	1	124	0.80%
2019/11/08	0	0.00	1	104.00	103.50	-1	124	-0.81%
2019/10/31	0	0.00	2	104.50	104.50	-2	134	-1.49%
2019/10/30	2	103.75	0	0.00	105.00	2	141	1.41%
2019/10/28	2	105.75	0	0.00	105.50	2	150	1.33%
2019/10/24	0	0.00	1	106.00	106.50	-1	172	-0.58%
2019/10/14	2	107.50	0	0.00	107.00	2	178	1.12%
2019/10/09	4	107.38	0	0.00	106.50	4	176	2.26%
2019/10/07	0	0.00	1	108.50	108.50	-1	174	-0.57%
2019/10/04	0	0.00	1	109.00	109.50	-1	173	-0.58%
2019/10/03	4	108.50	0	0.00	108.50	4	172	2.32%
2019/09/27	2	108.50	0	0.00	108.50	2	172	1.16%
2019/09/25	0	0.00	1	109.50	109.50	-1	170	-0.58%
2019/09/23	0	0.00	1	111.00	112.00	-1	169	-0.59%
2019/09/20	1	111.50	0	0.00	111.50	1	168	0.59%
2019/09/19	2	109.75	0	0.00	110.00	2	167	1.19%
2019/09/18	4	109.25	1	109.00	109.00	3	167	1.80%
2019/09/12	10	112.25	0	0.00	111.50	10	167	5.97%
2019/09/10	3	111.83	3	112.17	111.50	0	165	0.00%
2019/09/09	0	0.00	1	109.00	109.00	-1	161	-0.62%
2019/09/06	1	109.00	0	0.00	109.50	1	161	0.62%
2019/09/05	0	0.00	1	110.00	109.50	-1	162	-0.62%
2019/09/02	0	0.00	3	110.50	110.50	-3	160	-1.87%
2019/08/29	1	111.50	0	0.00	112.00	1	158	0.63%
2019/08/26	0	0.00	4	110.50	109.50	-4	157	-2.54%
2019/08/23	1	112.00	1	112.50	112.50	0	156	0.00%
2019/08/22	3	113.33	2	112.75	113.50	1	156	0.64%
2019/08/21	2	114.00	2	114.50	114.00	0	151	0.00%
2019/08/20	1	111.00	4	112.63	113.50	-3	145	-2.06%
2019/08/19	1	111.00	0	0.00	111.50	1	140	0.71%
2019/08/16	1	111.50	4	111.00	112.00	-3	137	-2.18%
2019/08/15	1	106.50	0	0.00	106.00	1	129	0.77%
2019/08/14	2	108.50	0	0.00	107.00	2	127	1.57%
2019/08/13	2.2	108.50	1	109.00	108.50	1.2	125	0.92%
2019/08/12	1	107.50	2	108.50	108.50	-1	124	-0.81%
2019/08/08	3	108.83	1	109.00	108.50	2	122	1.64%
2019/08/06	1	109.00	0	0.00	108.50	1	121	0.82%
2019/08/05	9	110.22	8	108.88	108.50	1	120	0.83%
2019/08/02	2	109.00	2	110.50	110.50	0	116	0.00%
2019/08/01	7	110.14	8	109.94	109.50	-1	114	-0.87%
2019/07/31	3	114.83	1	115.00	116.00	2	108	1.85%
2019/07/30	1	115.50	1	114.50	113.50	0	100	0.00%
2019/07/29	2	116.75	1	118.00	117.50	1	94	1.06%
2019/07/26	5	114.10	3	114.00	114.50	2	79	2.51%
2019/07/25	20	111.25	1	111.50	111.50	19	73	25.84%
2019/07/24	2	109.00	8	109.56	110.00	-6	68	-8.71%
2019/07/22	5.1	106.02	1	107.00	106.50	4.1	65	6.24%
2019/07/15	0	0.00	1	107.00	107.00	-1	64	-1.55%
2019/07/11	1	109.00	0	0.00	108.50	1	67	1.49%
2019/06/28	0	0.00	1	108.50	107.50	-1	81	-1.22%
2019/06/27	1	108.50	0	0.00	108.50	1	83	1.20%
2019/06/24	0	0.00	2	110.00	109.50	-2	88	-2.27%
2019/06/20	2	109.00	0	0.00	108.50	2	90	2.21%
2019/06/13	0	0.00	2	103.50	103.50	-2	98	-2.03%
2019/06/10	0	0.00	2	104.00	104.00	-2	99	-2.01%
2019/05/22	2	103.00	0	0.00	102.00	2	128	1.56%
2019/05/17	1	102.00	0	0.00	102.00	1	132	0.75%
2019/05/14	1	103.50	0	0.00	103.50	1	137	0.73%
2019/05/02	1	109.50	0	0.00	108.50	1	138	0.72%
2019/04/22	0	0.00	1	109.00	109.00	-1	140	-0.71%
2019/04/17	0	0.00	1	110.00	109.00	-1	145	-0.69%
2019/04/12	0	0.00	4	107.00	107.50	-4	138	-2.89%
2019/04/11	0	0.00	2	107.50	107.00	-2	137	-1.46%
2019/04/03	1	108.00	0	0.00	110.00	1	135	0.74%
2019/04/02	1	107.00	0	0.00	107.50	1	135	0.74%
2019/04/01	2	107.50	0	0.00	107.00	2	134	1.49%
2019/03/29	0	0.00	13	106.92	107.50	-13	132	-9.79%
2019/03/28	0	0.00	1	107.00	106.50	-1	132	-0.76%
2019/03/27	11	108.45	0	0.00	107.50	11	132	8.33%
2019/03/26	2	108.50	0	0.00	108.00	2	130	1.53%
2019/03/25	1	108.00	1	109.50	108.50	0	129	0.00%
2019/03/22	2	111.00	1	111.50	110.50	1	127	0.79%
2019/03/21	4	112.00	0	0.00	113.00	4	121	3.28%
2019/03/20	4	112.00	1	113.00	112.00	3	122	2.44%
2019/03/19	0	0.00	1	113.00	112.50	-1	122	-0.82%
2019/03/18	1	112.50	0	0.00	113.00	1	121	0.82%
2019/03/15	0	0.00	1	113.00	112.00	-1	123	-0.81%
2019/03/11	4	112.13	0	0.00	112.50	4	139	2.86%
2019/03/08	3	113.83	4	112.75	112.50	-1	144	-0.69%
2019/03/07	15	116.03	15	117.20	112.00	0	148	0.00%
2019/03/05	0	0.00	1	108.50	108.50	-1	132	-0.76%
2019/03/04	1	107.00	0	0.00	108.00	1	132	0.75%
2019/02/27	1	107.50	0	0.00	108.00	1	132	0.75%
2019/02/26	1	108.50	0	0.00	108.50	1	134	0.75%
2019/02/25	1	109.00	0	0.00	109.50	1	134	0.75%
2019/02/22	1	108.00	0	0.00	108.50	1	133	0.75%
2019/02/20	0	0.00	1	107.00	106.50	-1	132	-0.75%
2019/02/18	7	108.43	0	0.00	108.50	7	130	5.36%
2019/02/14	0	0.00	1	110.00	110.00	-1	128	-0.78%
2019/01/22	0	0.00	1	105.00	104.50	-1	118	-0.85%
2019/01/17	1	105.50	0	0.00	104.00	1	118	0.84%
2018/12/25	0	0.00	3	101.00	100.50	-3	123	-2.44%
2018/12/24	0	0.00	4	103.38	103.00	-4	120	-3.31%
2018/12/22	0	0.00	1	104.00	103.50	-1	121	-0.83%
2018/12/17	0	0.00	11	106.64	107.00	-11	119	-9.24%
2018/12/12	1	109.00	1	108.00	108.50	0	114	0.00%
2018/12/11	1	106.00	0	0.00	106.50	1	112	0.89%
2018/12/10	10	106.50	0	0.00	104.50	10	111	8.99%
2018/12/07	0	0.00	1	107.50	108.00	-1	109	-0.92%
2018/12/06	1	104.50	1	105.00	104.50	0	105	0.00%
2018/12/05	3	108.67	0	0.00	109.00	3	102	2.94%
2018/12/04	1	110.00	1	111.00	110.50	0	97	0.00%
2018/12/03	7	99.46	1	100.00	104.00	6	88	6.75%
2018/11/27	0	0.00	1	92.30	92.20	-1	70	-1.41%
2018/11/23	1	91.20	0	0.00	91.20	1	69	1.45%
2018/11/22	1	93.00	0	0.00	92.70	1	67	1.48%
2018/11/20	0	0.00	0.2	94.50	93.20	-0.2	66	-0.33%
2018/11/19	1	93.60	0	0.00	93.60	1	66	1.49%
2018/11/15	10	95.15	0	0.00	94.80	10	66	15.14%
2018/11/14	1	95.40	0	0.00	95.50	1	65	1.53%
2018/11/13	6	95.70	0	0.00	96.00	6	66	9.09%
2018/11/02	1	95.00	0	0.00	95.20	1	72	1.38%
2018/10/24	1	94.90	0	0.00	94.60	1	101	0.99%
2018/10/22	0	0.00	0.1	98.90	97.80	-0.1	103	-0.13%
2018/10/19	1	95.00	0	0.00	95.10	1	104	0.95%
2018/10/11	2	106.00	0	0.00	101.50	2	103	1.93%
2018/09/06	0	0.00	0	112.00	112.00	0	126	-0.03%
2018/08/30	0	0.00	1	112.00	112.00	-1	131	-0.76%
2018/08/28	1	110.50	0	0.00	110.50	1	132	0.76%
2018/08/27	3	110.17	0	0.00	110.50	3	131	2.28%
2018/08/20	2	113.50	0	0.00	112.50	2	131	1.52%
2018/08/16	1	108.00	0	0.00	108.50	1	130	0.77%
2018/08/15	3	110.00	1	110.00	109.50	2	129	1.54%
2018/08/14	2	112.00	0	0.00	112.00	2	128	1.55%
2018/08/13	2	113.00	0	0.00	112.00	2	128	1.55%
2018/08/10	1	115.50	0	0.00	114.50	1	126	0.79%
2018/08/08	5	115.50	0	0.00	114.50	5	124	4.01%
2018/08/07	1	120.50	0	0.00	120.00	1	120	0.83%
2018/08/06	2	119.00	0	0.00	120.50	2	114	1.75%
2018/08/03	1	118.00	0	0.00	118.00	1	111	0.90%
2018/08/02	2	115.50	0	0.00	115.00	2	106	1.88%
2018/08/01	2	112.75	2	114.50	114.50	0	103	0.00%
2018/07/27	0	0.00	2	114.75	115.50	-2	94	-2.11%
2018/07/18	0	0.00	15	119.17	118.00	-15	109	-13.75%
2018/07/17	0	0.00	14	119.36	119.50	-14	107	-13.07%
2018/07/16	7	117.36	20	117.75	120.50	-13	104	-12.49%
2018/07/13	0	0.00	3	111.50	111.50	-3	100	-2.99%
2018/07/12	0.1	112.50	2	110.00	110.00	-2	98	-1.99%
2018/07/10	3	110.00	2	110.00	110.50	1	95	1.05%
2018/07/06	0.1	107.00	0	0.00	106.00	0.1	92	0.08%
2018/07/05	0	0.00	5	112.20	110.50	-5	89	-5.60%
2018/07/04	0	0.00	4	112.88	112.50	-4	89	-4.45%
2018/07/03	0	0.00	0	115.50	115.00	0	92	-0.04%
2018/06/28	3	115.33	3	115.50	115.00	0	97	0.00%
2018/06/20	0.1	116.50	0	0.00	115.00	0.1	102	0.10%
2018/06/07	0	0.00	1	120.00	119.50	-1	98	-1.01%
2018/06/06	0	0.00	2	119.50	119.50	-2	101	-1.96%
2018/06/05	2	120.00	0	0.00	120.00	2	102	1.96%
2018/06/04	0	0.00	0	120.00	119.50	0	102	-0.02%
2018/05/21	1	121.00	1	121.50	121.00	0	110	0.00%
2018/05/18	0	0.00	4	120.26	120.00	-4	111	-3.62%
2018/05/17	1	120.00	3	121.17	120.50	-2	112	-1.77%
2018/05/14	4	121.75	0	0.00	120.00	4	119	3.36%
2018/05/08	2	121.00	0	0.00	120.50	2	122	1.63%
2018/05/04	1	118.00	1	119.00	119.00	0	124	0.00%
2018/05/03	0	0.00	2	117.75	118.00	-2	125	-1.60%
2018/05/02	0	0.00	1	116.50	118.50	-1	126	-0.79%
2018/04/30	7	114.93	0	0.00	115.00	7	124	5.64%
2018/04/27	2	117.00	1	117.50	117.00	1	120	0.83%
2018/04/26	1	122.50	1	124.00	121.00	0	113	0.00%
2018/04/25	2	123.50	2	123.75	123.50	0	116	0.00%
2018/04/20	0	0.00	0	127.50	127.50	0	124	-0.02%
2018/04/17	2	126.50	4	126.88	126.00	-2	124	-1.61%
2018/04/13	1	128.00	0	0.00	128.00	1	129	0.77%
2018/04/12	0	0.00	2	129.00	129.50	-2	129	-1.54%
2018/04/11	1	128.50	0	0.00	128.50	1	130	0.77%
2018/04/10	0	0.00	0	128.00	127.50	0	130	-0.01%
2018/04/09	2	129.00	0	0.00	127.50	2	130	1.53%
2018/04/03	1	129.50	0	0.00	129.50	1	128	0.78%
2018/04/02	2	132.25	0	0.00	132.00	2	127	1.57%
2018/03/31	1	134.50	0	0.00	134.50	1	126	0.79%
2018/03/23	1	134.00	0	0.00	134.00	1	127	0.79%
2018/03/19	1	138.00	0	0.00	137.50	1	128	0.78%
2018/03/12	0	0.00	1	138.00	138.00	-1	137	-0.73%
2018/03/09	1	133.50	0	0.00	134.00	1	136	0.73%
2018/03/06	0	0.00	7	132.79	133.00	-7	141	-4.94%
2018/03/05	0	0.00	1	133.00	132.50	-1	145	-0.69%
2018/02/22	1	134.50	1	134.50	135.00	0	179	0.00%
2018/02/09	0	0.00	2	130.25	132.00	-2	194	-1.03%
2018/02/06	1	133.00	2	134.00	131.00	-1	209	-0.48%
2018/02/02	0	0.00	4	140.13	139.50	-4	213	-1.88%
2018/01/30	0	0.00	1	141.00	141.50	-1	240	-0.42%
2018/01/25	0	0.00	0.1	143.00	142.50	-0.1	243	-0.06%
2018/01/19	1.1	143.95	1	145.00	143.00	0.1	251	0.04%
2018/01/18	26	140.87	0	0.00	144.00	26	247	10.52%
2018/01/16	5	139.00	0	0.00	140.00	5	240	2.08%
2018/01/15	0	0.00	5	138.00	138.50	-5	238	-2.09%
2018/01/12	15	138.17	0	0.00	137.00	15	241	6.21%
2018/01/11	2	137.50	0	0.00	136.50	2	244	0.82%
2018/01/10	0	0.00	1	140.00	138.50	-1	245	-0.41%
2018/01/05	2	138.00	0	0.00	138.00	2	243	0.82%
2018/01/04	2	138.00	0	0.00	138.50	2	245	0.81%