保瑞 (6472)-新光券商分點個股進出

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

保瑞

(6472)

可現股當沖

股價
756
漲跌
▼1
漲幅
-0.13%
成交量
1,525張
產業
上市生技醫療類股
279人加入追蹤

立即追蹤
本地時間:14:30

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

保瑞 (6472)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	23.2	759.37	23.5	761.31	756.00	-0.4	2,087	-0.02%
2024/04/24	61.1	757.79	59	750.51	757.00	2.1	2,145	0.10%
2024/04/23	52.6	755.31	40.8	756.70	751.00	11.8	2,250	0.52%
2024/04/22	19.3	722.73	26.5	723.98	718.00	-7.2	2,265	-0.32%
2024/04/19	72.2	722.28	69.2	729.90	706.00	3	2,275	0.13%
2024/04/18	52.8	742.18	44	745.59	731.00	8.8	2,217	0.40%
2024/04/17	61.9	771.37	63.5	763.10	754.00	-1.6	2,214	-0.07%
2024/04/16	68	778.16	61.5	770.96	771.00	6.6	2,188	0.30%
2024/04/15	95.7	817.44	129.3	809.14	795.00	-33.7	2,169	-1.55%	大賣/
2024/04/12	126.9	785.13	100.7	775.50	790.00	26.2	2,154	1.22%	大買/
2024/04/11	101.6	823.29	88.1	820.97	817.00	13.5	2,050	0.66%	大買/
2024/04/10	126.3	791.68	137.5	797.33	830.00	-11.2	1,999	-0.56%	大買/大賣/
2024/04/09	64.8	754.56	66.9	759.23	758.00	-2.1	1,876	-0.11%
2024/04/08	66.2	761.49	49.7	754.89	739.00	16.5	1,826	0.90%
2024/04/03	54.3	728.83	107.8	735.33	761.00	-53.6	1,748	-3.06%	大賣/
2024/04/02	16.9	686.50	42.5	686.90	692.00	-25.6	1,645	-1.56%
2024/04/01	16.4	659.97	29.2	667.78	667.00	-12.8	1,575	-0.81%
2024/03/29	10.3	649.81	15.1	652.65	653.00	-4.8	1,558	-0.31%
2024/03/28	24.8	648.12	31	652.42	646.00	-6.1	1,557	-0.39%
2024/03/27	12.9	645.35	48.1	640.26	645.00	-35.1	1,547	-2.27%
2024/03/26	21.8	625.64	18.1	620.01	620.00	3.7	1,539	0.24%
2024/03/25	23.3	627.40	19.9	631.64	625.00	3.4	1,547	0.22%
2024/03/22	14.6	621.40	17.9	620.70	620.00	-3.3	1,602	-0.21%
2024/03/21	12.4	622.00	15	619.40	619.00	-2.6	1,683	-0.15%
2024/03/20	14.1	621.65	13	622.65	621.00	1.1	1,706	0.07%
2024/03/19	12.2	622.03	25	623.48	620.00	-12.8	1,710	-0.75%
2024/03/18	29.7	628.04	17	628.36	624.00	12.7	1,711	0.74%
2024/03/15	15.5	623.00	12	628.25	627.00	3.5	1,705	0.21%
2024/03/14	11.2	630.45	9.3	630.04	626.00	1.9	1,696	0.11%
2024/03/13	13.8	631.71	4.3	631.17	626.00	9.5	1,694	0.56%
2024/03/12	10.2	637.04	8.1	636.64	638.00	2.1	1,707	0.12%
2024/03/11	20.2	619.65	19.3	623.82	625.00	0.9	1,741	0.05%
2024/03/08	52.8	644.94	53.9	644.10	630.00	-1.1	1,749	-0.06%
2024/03/07	25.3	658.81	32.6	659.44	659.00	-7.4	1,761	-0.42%
2024/03/06	63.6	673.45	40.1	670.45	665.00	23.5	1,758	1.34%
2024/03/05	43.7	693.05	38.6	695.26	690.00	5.1	1,732	0.30%
2024/03/04	7.1	674.68	10.3	678.16	676.00	-3.2	1,708	-0.18%
2024/03/01	6.1	669.19	6.2	673.86	668.00	-0.1	1,740	-0.01%
2024/02/29	30.9	667.29	25	671.24	669.00	5.9	1,761	0.33%
2024/02/27	23.2	676.36	33	674.28	672.00	-9.8	1,802	-0.54%
2024/02/26	31.6	664.20	51.7	665.08	679.00	-20.1	1,802	-1.11%
2024/02/23	15.5	648.26	5	646.80	646.00	10.5	1,784	0.59%
2024/02/22	20.1	649.36	38.2	650.06	652.00	-18.2	1,799	-1.01%
2024/02/21	7.3	641.94	7.2	642.31	640.00	0.1	1,800	0.01%
2024/02/20	5.1	639.85	17.1	640.36	641.00	-12	1,827	-0.65%
2024/02/19	17.8	637.36	7.9	639.01	636.00	9.9	1,840	0.54%
2024/02/16	22.9	646.59	24	646.88	645.00	-1.1	1,844	-0.06%
2024/02/15	25.2	645.93	21.7	643.17	643.00	3.6	1,853	0.19%
2024/02/05	15.7	661.10	12.1	657.47	657.00	3.6	1,888	0.19%
2024/02/02	22.1	670.18	18.1	671.50	671.00	4	1,894	0.21%
2024/02/01	16.1	677.87	11.4	678.26	677.00	4.7	1,914	0.25%
2024/01/31	21.3	678.09	12.2	678.42	673.00	9	1,960	0.46%
2024/01/30	23.3	668.09	34.1	672.18	672.00	-10.7	1,984	-0.54%
2024/01/29	23.7	664.28	7.3	666.32	665.00	16.3	2,022	0.81%
2024/01/26	23	667.39	62.2	670.52	674.00	-39.2	2,045	-1.92%
2024/01/25	29.9	667.20	30	668.03	658.00	-0.1	2,065	0.00%
2024/01/24	20.7	671.05	14.3	670.35	669.00	6.4	2,111	0.30%
2024/01/23	34.7	669.76	24	666.88	666.00	10.7	2,194	0.49%
2024/01/22	22.3	677.94	24.1	678.81	675.00	-1.9	2,259	-0.08%
2024/01/19	62.9	688.38	82.5	685.37	682.00	-19.6	2,267	-0.87%
2024/01/18	84.7	699.28	86.9	701.52	696.00	-2.2	2,249	-0.10%
2024/01/17	147.4	714.88	135.1	704.71	678.00	12.3	2,201	0.56%	大買/大賣/
2024/01/15	73.3	686.64	109.1	690.22	694.00	-35.9	2,086	-1.72%	大賣/
2024/01/12	25.6	664.71	46.3	666.49	667.00	-20.7	2,020	-1.02%
2024/01/11	17.1	644.23	22.4	645.34	646.00	-5.3	2,015	-0.26%
2024/01/10	41.7	643.02	32.5	640.29	639.00	9.2	2,031	0.45%
2024/01/09	11.3	659.98	9.3	659.66	659.00	2	2,028	0.10%
2024/01/08	20.2	665.00	37.5	667.74	664.00	-17.3	2,032	-0.85%
2024/01/05	18.8	656.75	61.7	654.73	665.00	-42.9	2,034	-2.11%
2024/01/04	19	634.59	8.1	632.09	632.00	10.9	1,982	0.55%
2024/01/03	42.7	644.82	25.3	641.15	637.00	17.4	1,984	0.88%
2024/01/02	7	642.00	5.4	646.28	648.00	1.6	1,968	0.08%
2023/12/29	7.3	639.13	7.2	640.46	639.00	0	1,973	0.00%
2023/12/28	17.4	641.19	4.2	641.79	636.00	13.3	1,976	0.67%
2023/12/27	28.3	645.46	18.2	642.90	638.00	10.1	1,980	0.51%
2023/12/26	4.1	640.22	11.3	642.13	645.00	-7.2	1,980	-0.36%
2023/12/25	10.1	637.72	4.1	635.37	635.00	6.1	1,988	0.30%
2023/12/22	11.5	643.25	10.1	642.13	642.00	1.4	1,990	0.07%
2023/12/21	24.6	650.89	9	646.23	645.00	15.6	1,996	0.78%
2023/12/20	36.1	666.60	33.2	668.24	660.00	2.9	2,002	0.14%
2023/12/19	52.8	666.75	31.2	665.43	665.00	21.5	1,986	1.08%
2023/12/18	68.6	682.80	45.6	681.80	678.00	23	1,991	1.16%
2023/12/15	56.8	663.72	89.6	660.95	676.00	-32.8	1,944	-1.69%
2023/12/14	17.8	636.28	20.7	637.27	632.00	-2.9	1,887	-0.15%
2023/12/13	2.7	625.29	3.6	626.97	626.00	-0.9	1,883	-0.05%
2023/12/12	3.3	628.72	8.1	625.62	622.00	-4.8	1,899	-0.25%
2023/12/11	7.1	623.00	4.6	628.31	620.00	2.5	1,905	0.13%
2023/12/08	1.3	625.14	0	626.00	626.00	1.3	1,911	0.07%
2023/12/07	11.8	624.54	10.4	625.97	624.00	1.4	1,942	0.07%
2023/12/06	22.1	621.93	8.3	621.47	619.00	13.7	1,965	0.70%
2023/12/05	54.9	639.19	16.1	631.21	626.00	38.8	1,963	1.98%
2023/12/04	13.2	657.52	15.8	657.47	652.00	-2.5	1,939	-0.13%
2023/12/01	39.7	659.05	67	657.48	650.00	-27.2	1,940	-1.40%
2023/11/30	15.8	648.35	18.4	645.45	643.00	-2.6	1,938	-0.13%
2023/11/29	4.4	646.49	19	647.50	652.00	-14.6	1,952	-0.75%
2023/11/28	25.2	641.85	19	641.95	644.00	6.2	1,987	0.31%
2023/11/27	27.7	648.59	37.1	649.82	644.00	-9.4	2,023	-0.46%
2023/11/24	29.4	640.64	17.5	642.10	637.00	12	2,030	0.59%
2023/11/22	9.5	625.13	13.4	627.32	624.00	-4	2,009	-0.20%
2023/11/21	14	622.59	6.3	620.44	620.00	7.7	2,027	0.38%
2023/11/20	14.3	632.43	11.2	632.77	627.00	3.1	2,035	0.15%
2023/11/17	16.5	628.69	15.1	629.27	625.00	1.4	2,043	0.07%
2023/11/16	30.2	629.09	37.2	629.90	629.00	-7	2,060	-0.34%
2023/11/15	10.1	617.12	12.3	619.54	618.00	-2.2	2,068	-0.11%
2023/11/14	26.6	609.94	23.2	609.41	608.00	3.4	2,120	0.16%
2023/11/13	16.5	616.25	15.1	615.95	612.00	1.4	2,147	0.07%
2023/11/10	38.3	633.25	39.6	640.63	617.00	-1.3	2,198	-0.06%
2023/11/09	36.2	643.50	12.2	645.44	641.00	23.9	2,200	1.09%
2023/11/08	23.1	647.27	21.9	647.43	641.00	1.2	2,231	0.05%
2023/11/07	57.9	664.13	40.3	662.08	650.00	17.5	2,238	0.78%
2023/11/06	13.3	641.14	36.7	649.75	658.00	-23.4	2,271	-1.03%
2023/11/03	46.7	651.37	48.4	646.51	636.00	-1.7	2,272	-0.08%
2023/11/02	50.6	641.61	16.4	643.14	645.00	34.2	2,254	1.52%
2023/11/01	20.2	648.47	46.2	648.11	646.00	-26.1	2,237	-1.16%
2023/10/31	63.2	646.35	74.4	649.22	649.00	-11.2	2,222	-0.50%
2023/10/30	87.5	641.03	68.7	642.89	643.00	18.8	2,188	0.86%
2023/10/27	32.1	597.14	75.1	598.81	621.00	-42.9	2,154	-1.99%
2023/10/26	27.3	577.76	13.2	579.10	565.00	14.1	2,096	0.67%
2023/10/25	20.3	588.02	11.7	587.86	584.00	8.6	2,103	0.41%
2023/10/24	24.4	578.26	26.5	578.41	578.00	-2.1	2,128	-0.10%
2023/10/23	22.1	572.36	26.3	575.28	567.00	-4.1	2,174	-0.19%
2023/10/20	18.4	562.73	10.2	561.36	558.00	8.3	2,176	0.38%
2023/10/19	57.1	580.36	56.6	574.60	579.00	0.5	2,202	0.02%
2023/10/18	22.2	568.18	20.3	565.56	556.00	1.9	2,259	0.08%
2023/10/17	27.1	582.85	28.6	581.82	580.00	-1.4	2,358	-0.06%
2023/10/16	12.3	592.50	50.5	584.31	592.00	-38.1	2,430	-1.57%
2023/10/13	54.8	602.97	27.4	597.72	593.00	27.4	2,439	1.12%
2023/10/12	12.9	619.13	7.1	619.89	620.00	5.7	2,438	0.24%
2023/10/11	7.7	623.69	6.1	623.17	620.00	1.6	2,464	0.06%
2023/10/06	14.4	631.86	6.4	635.72	629.00	8	2,476	0.32%
2023/10/05	11.5	639.51	16.4	641.07	636.00	-4.9	2,499	-0.20%
2023/10/04	10.1	628.23	3.3	628.44	627.00	6.8	2,517	0.27%
2023/10/03	13.4	640.73	7.8	639.92	635.00	5.7	2,542	0.22%
2023/10/02	10	645.61	15	647.53	650.00	-5	2,565	-0.19%
2023/09/28	11.2	649.13	5.1	648.83	642.00	6.1	2,628	0.23%
2023/09/27	6.1	637.18	8	638.52	644.00	-1.9	2,691	-0.07%
2023/09/26	13.7	649.95	15.1	642.93	637.00	-1.4	2,710	-0.05%
2023/09/25	20.8	654.30	20.4	658.63	654.00	0.3	2,718	0.01%
2023/09/22	11.4	628.65	20.3	632.92	639.00	-8.9	2,738	-0.32%
2023/09/21	11.2	639.04	11.4	639.97	635.00	-0.3	2,781	-0.01%
2023/09/20	24.2	648.00	20.3	652.27	646.00	3.9	2,848	0.14%
2023/09/19	42.5	650.41	20.9	653.04	646.00	21.6	2,899	0.74%
2023/09/18	28.9	662.08	20	661.63	655.00	8.9	2,897	0.31%
2023/09/15	29.1	673.86	25.7	672.86	667.00	3.3	2,888	0.12%
2023/09/14	13.2	680.18	14	682.31	679.00	-0.8	2,886	-0.03%
2023/09/13	8.2	662.73	7.4	664.89	672.00	0.8	2,881	0.03%
2023/09/12	30.9	669.13	21.7	669.00	660.00	9.2	2,887	0.32%
2023/09/11	23.5	684.01	38.5	687.25	674.00	-14.9	2,870	-0.52%
2023/09/08	29.7	671.78	12.6	670.58	670.00	17.1	2,870	0.60%
2023/09/07	11.2	683.94	10.9	684.00	680.00	0.4	2,877	0.01%
2023/09/06	19.1	686.83	17.3	687.95	685.00	1.8	2,893	0.06%
2023/09/05	45.3	712.97	53.3	718.01	697.00	-8	2,916	-0.27%
2023/09/04	27.3	730.85	15.2	732.85	729.00	12.1	2,911	0.41%
2023/09/01	25.6	727.18	36.3	724.69	721.00	-10.8	2,893	-0.37%
2023/08/31	64.5	717.38	59.9	717.97	715.00	4.6	2,863	0.16%
2023/08/30	33.4	688.26	42.2	690.73	698.00	-8.8	2,825	-0.31%
2023/08/29	6.6	657.30	11	658.64	656.00	-4.4	2,808	-0.16%
2023/08/28	41.5	662.60	12	654.36	652.00	29.4	2,807	1.05%
2023/08/25	17.2	668.37	32.2	664.70	671.00	-15.1	2,797	-0.54%
2023/08/24	31.7	657.44	14.1	660.48	652.00	17.6	2,810	0.63%
2023/08/23	34.8	663.07	21.9	662.93	659.00	12.8	2,816	0.46%
2023/08/22	34	688.38	41.7	682.95	675.00	-7.7	2,811	-0.27%
2023/08/21	46.9	698.07	33.3	700.88	691.00	13.6	2,832	0.48%
2023/08/18	71.8	728.20	55.3	730.72	719.00	16.5	2,853	0.58%
2023/08/17	43.3	700.41	44.3	701.52	718.00	-1	2,819	-0.03%
2023/08/16	69.4	703.29	61.3	698.88	691.00	8.1	2,820	0.29%
2023/08/15	65.4	689.99	62.6	690.78	700.00	2.9	2,815	0.10%
2023/08/14	58.1	660.30	45.1	655.90	650.00	13	2,859	0.46%
2023/08/11	28.5	716.61	49.7	713.18	693.00	-21.2	2,895	-0.73%
2023/08/10	132.6	743.47	70.4	734.97	716.00	62.2	2,916	2.13%	大買/
2023/08/09	35.7	940.84	47.6	941.42	939.00	-11.9	2,951	-0.40%
2023/08/08	31.5	925.52	23.2	924.12	927.00	8.2	3,003	0.27%
2023/08/07	13.6	897.00	16	899.33	901.00	-2.4	3,038	-0.08%
2023/08/04	30.8	877.56	35.3	885.65	894.00	-4.6	3,067	-0.15%
2023/08/02	23.9	891.22	24.1	891.80	873.00	-0.2	3,091	-0.01%
2023/08/01	56.7	919.24	48.4	919.69	893.00	8.3	3,113	0.27%
2023/07/31	15.7	913.66	36.2	909.86	903.00	-20.5	3,114	-0.66%
2023/07/28	42.8	902.30	28.1	898.67	899.00	14.7	3,210	0.46%
2023/07/27	77.7	922.12	56.9	925.39	907.00	20.9	3,228	0.65%
2023/07/26	50.5	936.62	63.1	922.63	905.00	-12.6	3,223	-0.39%
2023/07/25	14.2	1001.40	28.4	1004.99	1005.00	-14.2	3,187	-0.44%
2023/07/24	41.2	1002.48	45.6	1007.45	1010.00	-4.4	3,204	-0.14%
2023/07/21	75.2	990.45	87.6	992.93	985.00	-12.4	3,223	-0.39%
2023/07/20	81.8	933.33	67.6	938.80	955.00	14.3	3,203	0.45%
2023/07/19	48.4	855.93	80.9	864.50	887.00	-32.6	3,156	-1.03%
2023/07/18	21.7	805.47	29.8	808.57	807.00	-8.1	3,152	-0.26%
2023/07/17	38.9	814.17	42.6	812.79	806.00	-3.7	3,142	-0.12%
2023/07/14	51.6	786.68	45.9	784.73	798.00	5.7	3,128	0.18%
2023/07/13	29.4	766.92	27.1	765.18	760.00	2.3	3,097	0.08%
2023/07/12	48.3	782.54	33.1	779.57	770.00	15.2	3,076	0.49%
2023/07/11	18.5	800.47	11.6	794.92	787.00	6.9	3,045	0.23%
2023/07/10	21.6	810.98	24.1	817.30	808.00	-2.5	3,023	-0.08%
2023/07/07	26.1	809.17	27.7	810.22	805.00	-1.6	3,001	-0.05%
2023/07/06	49.9	834.04	50.2	828.97	802.00	-0.3	2,975	-0.01%
2023/07/05	59.6	829.58	83.8	825.53	845.00	-24.2	2,908	-0.83%
2023/07/04	18.4	801.46	25.4	796.87	796.00	-7	2,850	-0.24%
2023/07/03	18.1	785.82	34.3	789.54	784.00	-16.2	2,845	-0.57%
2023/06/30	44.8	779.88	43.8	780.82	779.00	1	2,830	0.04%
2023/06/29	52.6	779.54	75	777.28	769.00	-22.4	2,898	-0.77%
2023/06/28	75.6	767.42	83.6	770.60	771.00	-8	2,933	-0.27%
2023/06/27	57.4	748.37	62.9	745.78	752.00	-5.5	3,006	-0.18%
2023/06/26	18.3	717.17	29.4	718.06	725.00	-11	3,075	-0.36%
2023/06/21	14.5	706.16	10	703.80	704.00	4.5	3,205	0.14%
2023/06/20	26	715.20	17.1	724.55	713.00	9	3,262	0.27%
2023/06/19	11.2	711.23	4.2	710.10	710.00	7	3,260	0.21%
2023/06/16	28.1	721.55	12.1	723.19	712.00	16	3,291	0.49%
2023/06/15	7.5	724.63	18.1	719.90	728.00	-10.6	3,341	-0.32%
2023/06/14	15.4	712.78	13	716.53	715.00	2.4	3,507	0.07%
2023/06/13	22.5	717.72	30	716.83	714.00	-7.5	3,600	-0.21%
2023/06/12	42.4	730.07	29	726.23	720.00	13.3	3,671	0.36%
2023/06/09	60.2	754.94	51.5	752.49	755.00	8.7	3,717	0.23%
2023/06/08	50.8	726.41	51.5	722.02	726.00	-0.7	3,703	-0.02%
2023/06/07	21.9	743.79	18	747.89	740.00	3.9	3,706	0.10%
2023/06/06	15.8	757.00	12.1	758.46	751.00	3.7	3,699	0.10%
2023/06/05	11.3	767.23	15.1	769.34	762.00	-3.8	3,718	-0.10%
2023/06/02	28.3	764.38	21	767.72	758.00	7.3	3,754	0.19%
2023/06/01	22.2	764.45	8	762.00	761.00	14.2	3,787	0.37%
2023/05/31	22.4	767.65	20	768.65	762.00	2.4	3,778	0.06%
2023/05/30	39.4	777.65	27.1	771.06	761.00	12.3	3,753	0.33%
2023/05/29	37.2	778.13	32.1	780.09	781.00	5.1	3,706	0.14%
2023/05/26	12.6	765.78	15	764.87	762.00	-2.4	3,682	-0.07%
2023/05/25	49.1	770.84	40	770.62	762.00	9.1	3,666	0.25%
2023/05/24	50.2	788.62	19.1	791.21	778.00	31.1	3,617	0.86%
2023/05/23	21.5	802.86	35.4	803.96	807.00	-13.8	3,566	-0.39%
2023/05/22	38.2	792.37	23.1	798.25	791.00	15.1	3,540	0.43%
2023/05/19	57.4	791.19	49.4	789.30	779.00	8	3,520	0.23%
2023/05/18	104.5	813.47	123.3	814.72	798.00	-18.8	3,475	-0.54%	大買/大賣/
2023/05/17	91.1	806.06	109.5	809.70	815.00	-18.3	3,408	-0.54%	大賣/
2023/05/16	53.3	793.31	60.7	793.91	787.00	-7.4	3,326	-0.22%
2023/05/15	134.3	809.09	100.5	805.77	782.00	33.8	3,363	1.01%	大買/
2023/05/12	95.7	757.31	93.3	754.72	777.00	2.4	3,403	0.07%
2023/05/11	69.5	771.21	100.3	772.37	770.00	-30.8	3,437	-0.90%
2023/05/10	74.8	793.74	68.3	790.94	782.00	6.5	3,577	0.18%
2023/05/09	46.4	793.22	47.7	796.06	779.00	-1.3	3,686	-0.04%
2023/05/08	47.7	807.33	31.9	805.46	780.00	15.8	3,760	0.42%
2023/05/05	46.3	835.78	37.6	833.86	832.00	8.8	3,734	0.23%
2023/05/04	100.6	811.75	125.1	822.45	837.00	-24.5	3,683	-0.66%	大賣/
2023/05/03	44.3	760.50	38.4	762.98	766.00	5.9	3,593	0.16%
2023/05/02	24.2	748.02	28.3	751.71	758.00	-4	3,578	-0.11%
2023/04/28	32.8	743.46	38.1	739.24	730.00	-5.3	3,568	-0.15%
2023/04/27	48.3	725.69	49.3	728.73	735.00	-1	3,573	-0.03%
2023/04/26	72.3	706.81	74.4	709.16	710.00	-2.1	3,562	-0.06%
2023/04/25	74.3	721.42	69.2	716.06	704.00	5.1	3,530	0.15%
2023/04/24	64.7	730.70	53.2	726.69	725.00	11.4	3,510	0.33%
2023/04/21	88.6	734.32	52	735.90	711.00	36.6	3,484	1.05%
2023/04/20	5.7	802.36	9.2	829.32	789.00	-3.4	3,424	-0.10%
2023/04/19	12.2	817.93	15.9	836.31	846.00	-3.7	3,436	-0.11%
2023/04/18	6	797.17	13.3	799.28	788.00	-7.2	3,460	-0.21%
2023/04/17	2.2	776.82	2.2	785.09	785.00	0	3,505	0.00%
2023/04/14	6.6	778.69	5	781.80	773.00	1.6	3,592	0.04%
2023/04/13	13.3	778.10	6.1	783.56	778.00	7.2	3,692	0.20%
2023/04/12	17.4	792.43	9.1	790.72	788.00	8.3	3,791	0.22%
2023/04/11	13.2	814.84	8.1	812.63	805.00	5.1	3,851	0.13%
2023/04/10	7.3	802.34	19.5	803.78	804.00	-12.2	3,894	-0.31%
2023/04/07	22.6	814.90	12.8	819.91	814.00	9.8	3,945	0.25%
2023/04/06	14.6	776.03	14.8	780.83	808.00	-0.2	4,001	0.00%
2023/03/31	7.1	743.58	3.4	742.46	740.00	3.7	4,051	0.09%
2023/03/30	70.6	791.70	70.1	784.07	756.00	0.5	4,170	0.01%
2023/03/29	68	748.94	60.6	752.05	772.00	7.4	4,120	0.18%
2023/03/28	148	715.59	134.2	709.61	702.00	13.8	4,090	0.34%	大買/大賣/
2023/03/27	105.8	713.75	144.6	714.04	709.00	-38.8	4,005	-0.97%	大買/大賣/
2023/03/24	147.4	682.38	117.3	678.55	700.00	30	3,908	0.77%	大買/大賣/
2023/03/23	51.2	627.99	40.3	643.24	654.00	10.9	3,784	0.29%
2023/03/22	20	595.00	13.2	595.00	595.00	6.8	3,786	0.18%
2023/03/21	28.3	556.29	54.2	555.49	541.00	-26	3,826	-0.68%
2023/03/20	73.4	575.25	43.2	573.11	561.00	30.2	3,833	0.79%
2023/03/17	132.6	566.75	130.6	567.32	582.00	2	3,809	0.05%	大買/大賣/
2023/03/16	119.1	576.20	115.6	572.96	564.00	3.5	3,680	0.10%	大買/大賣/
2023/03/15	63.3	552.95	107.3	551.78	572.00	-44	3,651	-1.21%	大賣/
2023/03/14	44.2	523.03	49.8	525.90	520.00	-5.6	3,643	-0.15%
2023/03/13	20.2	495.89	16.7	499.43	505.00	3.4	3,585	0.10%
2023/03/10	20.2	501.98	26.2	501.54	496.50	-6	3,566	-0.17%
2023/03/09	22.3	492.46	17	492.41	495.00	5.3	3,529	0.15%
2023/03/08	21.7	494.06	18	494.53	486.50	3.7	3,542	0.10%
2023/03/07	44.4	504.49	39.3	505.39	497.50	5.1	3,522	0.14%
2023/03/06	84.5	513.08	38.3	518.48	522.00	46.2	3,491	1.32%
2023/03/03	30	521.13	3	522.67	521.00	27	3,465	0.78%
2023/03/02	5.2	516.83	11	519.08	514.00	-5.9	3,471	-0.17%
2023/03/01	8	507.63	3	509.67	514.00	5	3,495	0.14%
2023/02/24	3.1	505.29	10.1	509.61	503.00	-7	3,512	-0.20%
2023/02/23	13	503.98	12.2	500.09	510.00	0.9	3,515	0.03%
2023/02/22	1.3	497.27	5.2	499.14	493.00	-3.9	3,530	-0.11%
2023/02/21	0.1	487.93	26.4	498.29	500.00	-26.3	3,755	-0.70%
2023/02/20	3.7	494.52	9.3	497.09	492.50	-5.6	3,923	-0.14%
2023/02/17	29.3	493.97	18.7	479.69	499.50	10.6	4,128	0.26%
2023/02/16	5.2	459.44	12	466.18	470.00	-6.8	4,276	-0.16%
2023/02/15	33.4	460.66	25.3	459.46	469.00	8.1	4,399	0.18%
2023/02/14	11.7	477.00	20.7	477.00	477.00	-9	4,429	-0.20%
2023/02/13	87.8	533.65	77.2	531.74	530.00	10.6	4,481	0.24%
2023/02/10	191.6	557.26	210.3	547.13	541.00	-18.7	4,512	-0.41%	大買/大賣/
2023/02/09	69.4	528.49	71.4	529.47	528.00	-2	4,414	-0.05%
2023/02/08	196.2	489.08	224	488.10	514.00	-27.8	4,361	-0.64%	大買/大賣/
2023/02/07	101.2	449.25	157.2	453.12	468.00	-56.1	4,205	-1.33%	大買/大賣/
2023/02/06	78.1	430.85	93.4	431.44	425.50	-15.4	4,157	-0.37%
2023/02/03	12	411.83	21.1	412.92	411.50	-9.1	4,129	-0.22%
2023/02/02	16.1	407.40	14	408.54	407.50	2.1	4,131	0.05%
2023/02/01	22.1	406.02	17.3	406.26	404.50	4.8	4,181	0.12%
2023/01/31	21	405.91	26.1	406.97	412.50	-5.1	4,241	-0.12%
2023/01/30	22	406.19	13.2	405.93	398.00	8.9	4,283	0.21%
2023/01/17	42.1	401.62	43.4	401.77	402.00	-1.3	4,314	-0.03%
2023/01/16	43.1	385.53	64.1	390.05	394.00	-21.1	4,306	-0.49%
2023/01/13	46.3	384.18	41	384.71	383.50	5.3	4,323	0.12%
2023/01/12	80.3	387.14	44	388.50	384.50	36.3	4,373	0.83%
2023/01/11	57.7	401.92	53	404.20	394.50	4.7	4,396	0.11%
2023/01/10	35.5	410.75	32	412.28	407.00	3.5	4,411	0.08%
2023/01/09	34.1	410.68	32.2	411.12	412.00	2	4,476	0.04%
2023/01/06	41.6	413.30	36.8	412.17	406.50	4.8	4,578	0.10%
2023/01/05	56	424.49	48.5	424.11	414.50	7.6	4,692	0.16%
2023/01/04	87	433.41	61.1	431.07	426.00	25.9	4,737	0.55%
2023/01/03	87.5	428.03	114.8	428.43	434.50	-27.3	4,817	-0.57%	大賣/
2022/12/30	84	425.08	115.1	421.65	414.50	-31	4,864	-0.64%	大賣/
2022/12/29	73	410.43	59.1	413.99	420.00	13.9	4,806	0.29%
2022/12/28	24	415.33	86	415.69	411.50	-62	4,788	-1.29%
2022/12/27	60.2	412.93	53	412.02	412.50	7.2	4,834	0.15%
2022/12/26	62	418.11	75.3	418.54	419.00	-13.3	4,911	-0.27%
2022/12/23	89.1	410.20	62.2	411.49	406.50	26.9	4,966	0.54%
2022/12/22	133.3	412.74	115.4	413.58	416.00	18	5,012	0.36%	大買/大賣/
2022/12/21	76.1	403.05	94.1	403.21	405.00	-18	5,008	-0.36%
2022/12/20	71.1	401.62	52.6	394.69	388.00	18.5	5,041	0.37%
2022/12/19	58.1	399.38	66.6	399.63	397.50	-8.5	5,055	-0.17%
2022/12/16	63.2	387.62	39	387.19	383.50	24.2	5,127	0.47%
2022/12/15	21.3	398.00	18	398.89	394.00	3.3	5,228	0.06%
2022/12/14	60.2	394.70	65	398.40	402.00	-4.8	5,271	-0.09%
2022/12/13	42.3	408.63	41.4	407.73	402.00	0.9	5,280	0.02%
2022/12/12	65.7	388.86	60.1	388.92	397.00	5.7	5,317	0.11%
2022/12/09	34.2	391.39	47	392.43	394.50	-12.8	5,367	-0.24%
2022/12/08	55.3	392.09	27	392.75	387.50	28.3	5,448	0.52%
2022/12/07	88.3	406.12	73.3	405.93	400.00	14.9	5,430	0.27%
2022/12/06	81.7	427.90	40.2	436.39	418.00	41.5	5,360	0.77%
2022/12/05	15.4	450.21	19.2	452.88	464.00	-3.7	5,320	-0.07%
2022/12/02	15.2	461.31	17.4	461.02	463.00	-2.2	5,353	-0.04%
2022/12/01	12.2	446.17	11	446.23	446.00	1.2	5,378	0.02%
2022/11/30	32	431.55	20.5	431.43	449.00	11.5	5,450	0.21%
2022/11/29	27.1	435.92	23.2	431.94	426.50	3.9	5,448	0.07%
2022/11/28	34.1	419.39	27.4	417.55	428.00	6.8	5,449	0.12%
2022/11/25	32.3	430.36	48.6	432.11	416.00	-16.3	5,431	-0.30%
2022/11/24	5.2	460.13	14.1	463.60	462.00	-8.9	5,400	-0.17%
2022/11/23	16.2	457.10	24.1	456.71	467.50	-7.9	5,397	-0.15%
2022/11/22	31	435.66	17.6	436.06	440.00	13.5	5,377	0.25%
2022/11/21	2	427.50	8.4	426.89	428.00	-6.4	5,365	-0.12%
2022/11/18	13.1	423.07	25	424.77	429.00	-12	5,360	-0.22%
2022/11/17	185.3	430.48	189.3	430.06	428.50	-3.9	5,353	-0.07%	大買/大賣/
2022/11/16	136.1	410.35	156.1	411.39	421.00	-20	5,134	-0.39%	大買/大賣/
2022/11/15	184.3	387.29	155.4	389.87	401.50	28.9	4,963	0.58%	大買/大賣/
2022/11/14	123.5	360.69	96.6	360.35	365.00	26.8	4,767	0.56%	大買/
2022/11/11	50.3	338.17	84.7	344.79	355.00	-34.4	4,688	-0.73%
2022/11/10	24	327.08	39	325.44	323.00	-15	4,615	-0.32%
2022/11/09	46.3	321.72	85.1	320.69	320.00	-38.8	4,639	-0.84%
2022/11/08	149	328.04	108.3	325.91	317.50	40.8	4,652	0.88%	大買/大賣/
2022/11/07	24.1	314.93	33.7	315.28	312.00	-9.6	4,589	-0.21%
2022/11/04	56	314.78	36.2	311.56	307.00	19.8	4,582	0.43%
2022/11/03	45.5	308.39	34.1	309.59	311.00	11.4	4,524	0.25%
2022/11/02	89	303.39	71.3	304.87	310.00	17.8	4,478	0.40%
2022/11/01	65.4	293.46	61.7	293.24	302.50	3.6	4,386	0.08%
2022/10/31	17.2	274.37	18	274.86	275.00	-0.8	4,296	-0.02%
2022/10/28	27.5	273.96	30	269.65	268.00	-2.6	4,270	-0.06%
2022/10/27	56	271.14	50.1	273.45	276.00	6	4,224	0.14%
2022/10/26	39.5	264.57	33	263.71	270.50	6.4	4,167	0.15%
2022/10/25	20	258.20	25.2	257.41	258.50	-5.2	4,124	-0.12%
2022/10/24	22.1	264.09	42	264.51	263.00	-20	4,078	-0.49%
2022/10/21	57.2	265.82	48.7	265.22	258.50	8.5	4,067	0.21%
2022/10/20	58.2	273.37	58.4	274.11	270.50	-0.2	4,035	-0.01%
2022/10/19	66.5	283.50	54.2	283.58	284.00	12.3	3,990	0.31%
2022/10/18	51.2	293.11	51.6	291.80	290.00	-0.4	3,975	-0.01%
2022/10/17	59.4	290.28	74.6	287.61	288.50	-15.2	3,967	-0.38%
2022/10/14	163.1	312.81	161.1	313.57	303.00	2	3,877	0.05%	大買/大賣/
2022/10/13	117.4	336.82	128.4	332.83	309.50	-11	3,766	-0.29%	大買/大賣/
2022/10/12	77.3	344.09	63.2	344.04	343.50	14.1	3,646	0.39%
2022/10/11	121.5	342.60	134.2	343.31	348.50	-12.8	3,573	-0.36%	大買/大賣/
2022/10/07	127.4	336.56	123.1	336.12	334.00	4.3	3,434	0.13%	大買/大賣/
2022/10/06	48	323.87	58.6	323.78	328.00	-10.5	3,349	-0.31%
2022/10/05	51.1	327.64	45.1	324.51	320.00	6	3,347	0.18%
2022/10/04	90.1	328.05	80	328.61	325.00	10	3,387	0.30%
2022/10/03	106.2	327.22	86.4	323.77	317.50	19.9	3,344	0.59%	大買/
2022/09/30	68.1	310.95	93.1	315.02	327.50	-25.1	3,269	-0.77%
2022/09/29	134.1	309.78	109.1	310.92	307.00	25.1	3,182	0.79%	大買/大賣/
2022/09/28	81.2	308.65	81	305.77	297.00	0.2	3,126	0.01%
2022/09/27	44	309.01	33.1	308.27	308.50	10.9	3,064	0.36%
2022/09/26	44.7	321.09	57.4	318.17	311.50	-12.7	3,003	-0.42%
2022/09/23	91.1	330.87	103	329.47	330.00	-11.9	3,024	-0.39%	大賣/
2022/09/22	126.1	325.34	113.2	326.58	333.00	12.9	3,173	0.41%	大買/大賣/
2022/09/21	59.2	306.00	71	308.82	310.00	-11.8	3,170	-0.37%
2022/09/20	67	306.00	72	303.76	305.00	-5	3,174	-0.16%
2022/09/19	44.3	305.54	36.3	302.91	294.00	8.1	3,143	0.26%
2022/09/16	71.2	310.89	64.2	309.64	308.00	7	3,103	0.22%
2022/09/15	83	312.40	87.6	312.91	312.50	-4.6	3,099	-0.15%
2022/09/14	19.2	293.95	13.2	293.05	291.50	6	3,132	0.19%
2022/09/13	14.4	292.94	15.1	293.09	291.00	-0.7	3,175	-0.02%
2022/09/12	20.1	291.93	17	292.29	294.50	3.1	3,275	0.10%
2022/09/08	25.7	290.80	16.1	287.82	295.50	9.5	3,303	0.29%
2022/09/07	16.5	283.34	12.2	284.67	281.00	4.3	3,331	0.13%
2022/09/06	39.5	294.00	16.7	295.62	294.00	22.7	3,336	0.68%
2022/09/05	16.7	297.79	12	293.48	295.50	4.7	3,259	0.14%
2022/09/02	7.4	317.38	15.8	311.74	309.00	-8.4	3,252	-0.26%
2022/09/01	3	332.67	4.2	329.73	331.00	-1.2	3,250	-0.04%
2022/08/31	7.3	342.67	4	333.46	339.00	3.3	3,248	0.10%
2022/08/30	6.2	331.18	10.2	342.46	345.00	-3.9	3,235	-0.12%
2022/08/29	4.2	345.95	5.5	345.46	346.50	-1.2	3,223	-0.04%
2022/08/26	4	347.63	7.2	348.68	350.00	-3.2	3,212	-0.10%
2022/08/25	4.3	346.15	5	344.20	346.50	-0.7	3,202	-0.02%
2022/08/24	5.5	343.73	7.8	353.19	353.00	-2.3	3,191	-0.07%
2022/08/23	4.2	321.55	8.2	319.15	325.00	-4	3,171	-0.13%
2022/08/22	2	314.25	20.1	314.20	320.00	-18.1	3,160	-0.57%
2022/08/19	4	316.37	21	315.40	319.00	-17	3,150	-0.54%
2022/08/18	64.1	315.74	70	314.71	319.50	-5.9	3,127	-0.19%
2022/08/17	40	303.67	42.2	303.09	305.50	-2.2	3,028	-0.07%
2022/08/16	55.3	294.25	52.6	296.56	301.00	2.7	2,955	0.09%
2022/08/15	64.1	274.86	92.2	279.35	284.00	-28.1	2,863	-0.98%
2022/08/12	66.1	261.54	65	263.39	268.00	1.1	2,788	0.04%
2022/08/11	52.2	249.04	36	250.58	256.50	16.2	2,733	0.59%
2022/08/10	16	240.50	32	238.69	236.50	-16	2,672	-0.60%
2022/08/09	4	238.00	5	237.30	237.50	-1	2,656	-0.04%
2022/08/08	17	234.79	13.2	235.76	237.00	3.8	2,649	0.14%
2022/08/05	9	229.06	10.1	229.06	230.50	-1.1	2,631	-0.04%
2022/08/04	9	221.56	5	221.50	224.00	4	2,620	0.15%
2022/08/03	8	218.69	37.1	219.51	220.00	-29	2,618	-1.11%
2022/08/02	15	224.70	24	224.71	225.00	-9	2,596	-0.35%
2022/08/01	18.3	226.51	14	227.00	222.00	4.3	2,564	0.17%
2022/07/29	16	236.97	7	236.51	236.00	9	2,528	0.36%
2022/07/28	36.1	240.06	38	240.18	238.00	-1.9	2,512	-0.08%
2022/07/27	17	236.50	16	234.03	231.50	1	2,480	0.04%
2022/07/26	28	244.86	22	243.07	238.00	6	2,454	0.24%
2022/07/25	68	251.02	63.1	251.31	241.00	4.9	2,415	0.20%
2022/07/22	74	237.87	79.1	237.16	240.50	-5	2,340	-0.22%
2022/07/21	14	226.64	12	227.00	227.00	2	2,284	0.09%
2022/07/20	21	223.16	27	224.95	224.50	-6	2,274	-0.26%
2022/07/19	43	228.13	24.6	229.31	220.50	18.4	2,257	0.82%
2022/07/18	37	222.43	28	220.97	226.00	9	2,217	0.40%
2022/07/15	11	214.36	5	214.10	218.00	6	2,190	0.27%
2022/07/14	39.1	220.88	44	220.09	220.50	-4.9	2,155	-0.23%
2022/07/13	27	223.94	21	223.88	222.00	6	2,088	0.29%
2022/07/12	57.8	234.72	51.1	229.83	224.00	6.7	2,041	0.33%
2022/07/11	28.1	231.18	53.8	231.37	237.50	-25.7	1,948	-1.32%
2022/07/08	37.7	226.10	34	223.74	216.00	3.7	1,891	0.20%
2022/07/07	43.1	242.71	26.1	242.37	238.00	17	1,827	0.93%
2022/07/06	30.1	257.95	32.1	257.33	246.00	-2	1,784	-0.11%
2022/07/05	38	250.52	38	251.62	255.50	0	1,722	0.00%
2022/07/04	7	245.13	19	244.08	241.00	-12	1,656	-0.72%
2022/07/01	70.2	257.23	62.1	255.59	245.00	8.2	1,619	0.50%
2022/06/30	225.3	264.02	281	263.27	266.00	-55.7	1,522	-3.66%	大買/大賣/
2022/06/29	45	254.10	125.4	254.03	261.50	-80.4	1,229	-6.54%	大賣/
2022/06/28	109.4	243.04	114.6	246.63	238.00	-5.3	1,088	-0.49%	大買/大賣/
2022/06/27	53.5	234.75	44.1	237.08	243.00	9.4	1,009	0.94%
2022/06/24	61.3	239.01	51.2	237.75	237.00	10.1	954	1.06%
2022/06/23	105.1	246.08	77.1	245.55	245.00	28	894	3.13%	大買/
2022/06/22	111.1	246.22	130.2	247.93	244.00	-19	798	-2.38%	大買/大賣/
2022/06/21	67	235.69	65.3	236.59	244.50	1.7	636	0.26%
2022/06/20	115.1	241.65	107.6	239.71	222.50	7.5	555	1.35%	大買/大賣/
2022/06/17	50	226.93	69.3	227.52	239.00	-19.3	427	-4.50%
2022/06/16	68.6	221.84	90.7	220.12	219.50	-22.1	353	-6.24%
2022/06/15	7.1	209.08	46.1	209.21	210.00	-39	268	-14.52%
2022/06/14	12	190.04	16.2	192.65	191.00	-4.2	225	-1.87%
2022/06/13	30	190.20	14	193.14	190.00	16	216	7.40%
2022/06/10	17.1	188.16	36.6	189.06	189.00	-19.5	200	-9.75%
2022/06/09	3.5	181.87	6.6	180.28	180.00	-3.1	184	-1.68%
2022/06/08	0	0.00	1	174.00	174.00	-1	178	-0.57%
2022/06/07	1	173.00	1.1	169.23	173.00	-0.1	182	-0.05%
2022/06/06	0	169.50	0	0.00	168.00	0	182	0.01%
2022/06/02	0.1	170.91	6	171.00	168.50	-5.9	184	-3.19%
2022/06/01	0	0.00	10.2	169.30	169.50	-10.2	186	-5.48%
2022/05/31	2.2	165.77	3	166.67	167.50	-0.8	186	-0.43%
2022/05/30	1	164.00	1	164.50	164.50	0	188	0.00%
2022/05/26	1	161.50	1	160.00	160.00	0	191	0.00%
2022/05/25	1	162.00	1	161.50	162.50	0	193	0.00%
2022/05/24	1.1	161.00	2	159.50	159.50	-0.9	195	-0.46%
2022/05/23	1	163.50	0	0.00	162.00	1	196	0.51%
2022/05/20	2	163.50	2	164.25	163.00	0	198	0.00%
2022/05/19	11	170.05	22	170.20	165.00	-11	199	-5.50%
2022/05/18	8	164.69	12	163.58	166.50	-4	186	-2.15%
2022/05/16	0	0.00	2	161.53	161.00	-2	185	-1.10%
2022/05/12	1	158.50	4	156.00	155.50	-3	182	-1.65%
2022/05/11	7	162.07	4.1	164.63	160.50	2.9	181	1.62%
2022/05/10	0.1	149.50	11.1	149.90	150.50	-11	173	-6.35%
2022/05/09	1.2	149.04	1	147.51	146.50	0.2	171	0.11%
2022/05/06	0.1	151.00	1	150.00	150.00	-0.9	171	-0.53%
2022/05/05	0	0.00	2.1	153.48	154.00	-2.1	174	-1.20%
2022/05/04	11.1	149.18	3.7	149.23	148.50	7.4	174	4.22%
2022/05/03	0	0.00	2	150.00	150.50	-2	175	-1.14%
2022/04/29	1.1	153.82	0	0.00	153.50	1.1	177	0.62%
2022/04/28	2.1	151.60	0	0.00	151.00	2.1	178	1.18%
2022/04/27	0.1	151.57	21	149.40	151.00	-20.9	180	-11.55%
2022/04/26	6.1	154.25	1	154.00	154.00	5.1	177	2.85%
2022/04/25	12.3	159.40	2	158.02	158.00	10.2	175	5.83%
2022/04/22	9	167.56	0	0.00	166.50	9	176	5.11%
2022/04/21	3.2	165.22	1	166.51	170.00	2.2	199	1.08%
2022/04/20	2	166.25	0	0.00	166.00	2	201	0.99%
2022/04/19	2	166.51	0	0.00	167.00	2	207	0.97%
2022/04/18	0	168.00	4	170.01	167.50	-4	208	-1.91%
2022/04/15	14.1	167.23	10.5	167.89	166.50	3.6	215	1.66%
2022/04/14	1.2	172.75	1	172.50	172.50	0.2	221	0.09%
2022/04/13	1	172.50	0	173.50	172.50	1	224	0.44%
2022/04/12	6	174.17	0.2	178.00	174.00	5.8	228	2.53%
2022/04/11	18.2	178.91	8	180.13	177.50	10.2	230	4.43%
2022/04/08	0	0.00	2.1	176.97	177.00	-2.1	230	-0.91%
2022/04/07	2.1	174.74	3	174.33	173.50	-0.9	232	-0.39%
2022/04/06	5	180.29	19	180.05	179.00	-14	232	-6.03%
2022/03/31	0	0.00	1	178.50	177.00	-1	230	-0.43%
2022/03/30	1	178.50	1.2	178.28	176.50	-0.2	231	-0.07%
2022/03/29	1.1	177.25	0	0.00	176.50	1.1	232	0.49%
2022/03/28	0	0.00	2	174.75	174.50	-2	235	-0.84%
2022/03/25	1	174.50	0	0.00	175.00	1	235	0.42%
2022/03/24	1	174.50	0	0.00	174.50	1	241	0.42%
2022/03/23	0	0.00	5	177.60	178.00	-5	247	-2.02%
2022/03/22	5.1	175.45	2	176.00	173.50	3.1	248	1.25%
2022/03/21	4.1	175.91	11.5	176.43	177.50	-7.4	249	-2.97%
2022/03/18	1.1	168.50	2	168.50	169.00	-0.9	252	-0.36%
2022/03/17	0	168.00	0.3	168.50	169.00	-0.3	254	-0.10%
2022/03/16	2	163.75	0	0.00	163.00	2	252	0.79%
2022/03/15	1.1	165.27	1.2	165.49	165.00	-0.1	252	-0.06%
2022/03/14	32.5	167.77	4	168.13	168.50	28.5	251	11.34%
2022/03/11	5.1	172.91	3.7	172.83	172.00	1.4	247	0.55%
2022/03/10	9	176.72	3.5	176.50	176.50	5.6	249	2.22%
2022/03/09	2	179.75	0	0.00	179.00	2	244	0.82%
2022/03/08	0	0.00	6	175.33	174.50	-6	244	-2.45%
2022/03/07	0.2	177.00	1.1	177.50	176.50	-0.9	243	-0.35%
2022/03/04	5.2	183.72	2.1	184.05	181.50	3	242	1.26%
2022/03/03	5	186.30	3	185.67	185.00	2	244	0.82%
2022/03/02	2.2	186.41	5.6	184.20	188.00	-3.4	244	-1.40%
2022/03/01	0	0.00	1	182.50	181.50	-1	242	-0.41%
2022/02/25	0	178.00	2	178.50	179.00	-2	245	-0.81%
2022/02/24	2.1	177.06	1	176.50	176.00	1.1	256	0.44%
2022/02/23	4	179.38	1	181.50	180.50	3	258	1.16%
2022/02/22	3	178.83	2	178.50	178.50	1	269	0.37%
2022/02/21	3	181.83	8.3	181.82	183.00	-5.3	271	-1.95%
2022/02/18	2	176.50	0	0.00	178.00	2	270	0.74%
2022/02/17	4	181.50	0	0.00	178.00	4	270	1.48%
2022/02/15	1.2	174.21	3	174.17	174.00	-1.8	280	-0.64%
2022/02/14	1	173.50	3	173.67	173.50	-2	285	-0.70%
2022/02/11	5	178.10	5	179.20	179.00	0	285	0.00%
2022/02/10	1	182.50	2.4	182.79	182.50	-1.4	283	-0.49%
2022/02/09	0	0.00	1	183.50	184.00	-1	284	-0.35%
2022/02/08	4	183.50	2	185.25	183.50	2	283	0.70%
2022/02/07	5	180.10	3.7	182.93	183.00	1.3	284	0.47%
2022/01/26	0	0.00	1	175.00	175.50	-1	285	-0.35%
2022/01/25	3.1	178.34	3	175.33	175.00	0.1	286	0.03%
2022/01/24	7	171.29	5	170.80	173.50	2	287	0.70%
2022/01/21	1	173.00	0	0.00	171.50	1	291	0.34%
2022/01/20	1.2	177.91	1	177.00	177.00	0.2	294	0.07%
2022/01/19	1	180.00	1	181.50	181.00	0	294	0.00%
2022/01/18	1.1	183.05	3	183.83	182.00	-1.9	298	-0.64%
2022/01/17	6	181.50	4.3	180.88	181.50	1.7	297	0.57%
2022/01/14	16.9	182.99	22.1	181.48	184.00	-5.2	293	-1.76%
2022/01/13	7.1	167.84	5	167.30	171.00	2.1	272	0.77%
2022/01/12	8.7	164.86	7	163.93	164.50	1.7	270	0.63%
2022/01/11	13.2	169.18	1	169.00	168.50	12.2	265	4.59%
2022/01/10	4	169.88	6.4	174.15	172.00	-2.4	269	-0.90%
2022/01/07	5.4	170.37	6.3	169.38	169.50	-0.8	265	-0.31%
2022/01/06	12.2	173.78	1	175.50	173.00	11.2	261	4.29%
2022/01/05	5.2	177.52	0	0.00	177.00	5.2	260	1.98%
2022/01/04	15.3	178.75	1	179.50	180.00	14.3	264	5.38%
2022/01/03	23.2	182.22	4.1	181.66	181.00	19.1	270	7.07%
2021/12/30	14	184.22	1.1	185.30	184.00	13	270	4.78%
2021/12/29	8.1	185.02	2.3	186.35	185.00	5.8	270	2.14%
2021/12/28	9.2	186.25	7.1	188.26	186.00	2.1	275	0.78%
2021/12/27	4.8	186.51	0.5	186.79	187.50	4.3	277	1.56%
2021/12/24	8.1	185.07	1	187.50	185.50	7.1	282	2.51%
2021/12/23	15	186.20	1.3	188.38	186.00	13.8	280	4.91%
2021/12/22	4	187.75	0	0.00	187.50	4	282	1.42%
2021/12/20	8	189.50	0	0.00	189.50	8	282	2.84%
2021/12/17	7.8	186.23	14	186.08	185.00	-6.2	277	-2.24%
2021/12/16	0	0.00	3	189.50	189.50	-3	275	-1.09%
2021/12/15	12	190.83	0	0.00	191.00	12	278	4.32%
2021/12/14	4	191.14	4	190.63	191.00	0	278	0.01%
2021/12/13	5	197.40	11.1	197.77	196.00	-6.1	277	-2.18%
2021/12/10	13.3	199.27	1	199.00	198.00	12.3	283	4.35%
2021/12/09	3	201.33	1	204.00	199.50	2	286	0.70%
2021/12/08	1	202.50	3	203.50	202.50	-2	290	-0.69%
2021/12/07	4	203.75	3	203.50	202.50	1	295	0.33%
2021/12/06	5	204.60	6.1	205.58	205.00	-1.1	301	-0.36%
2021/12/03	3	198.50	0	0.00	200.00	3	314	0.95%
2021/12/02	1	197.50	1	197.50	197.00	0	361	0.00%
2021/12/01	1	197.51	0	0.00	197.50	1	383	0.27%
2021/11/30	2	197.75	0	0.00	197.50	2	396	0.50%
2021/11/29	2	198.75	2	198.00	198.00	0	402	0.00%
2021/11/26	2	201.00	1	202.00	200.00	1	409	0.24%
2021/11/24	1	201.00	4	199.75	200.50	-3	421	-0.71%
2021/11/23	27.1	198.56	23	199.11	199.50	4.1	428	0.96%
2021/11/22	5.2	202.53	11	202.94	202.00	-5.8	426	-1.36%
2021/11/19	24	209.19	2.4	209.63	204.00	21.6	436	4.96%
2021/11/18	5	209.50	13.7	209.62	210.50	-8.7	425	-2.04%
2021/11/17	1.2	205.58	0	0.00	206.00	1.2	425	0.28%
2021/11/16	2.4	204.08	2	204.91	206.50	0.4	426	0.08%
2021/11/15	2	203.25	3	204.67	203.50	-1	433	-0.23%
2021/11/12	26.1	203.02	12.2	203.96	202.50	13.9	438	3.18%
2021/11/11	8	210.94	3	210.84	209.00	5	430	1.16%
2021/11/10	6	215.17	5.1	216.78	215.00	0.9	432	0.21%
2021/11/09	1.3	215.62	2	216.00	217.00	-0.7	438	-0.15%
2021/11/08	5	214.10	1.2	212.95	212.50	3.8	445	0.86%
2021/11/05	4.3	217.38	2.3	218.93	217.00	1.9	457	0.42%
2021/11/04	6.5	220.46	2	222.25	218.50	4.5	461	0.97%
2021/11/03	2.3	218.92	6.7	217.70	218.50	-4.5	460	-0.97%
2021/11/02	3.3	214.45	5.6	215.16	213.50	-2.3	460	-0.49%
2021/11/01	3	218.17	2	218.75	214.50	1	465	0.21%
2021/10/29	12.3	216.92	8.1	217.68	218.00	4.2	464	0.91%
2021/10/28	5.9	210.50	13.5	211.25	211.50	-7.6	460	-1.66%
2021/10/27	1	204.50	2.5	206.05	204.50	-1.5	458	-0.32%
2021/10/26	7	205.07	5.1	205.44	203.00	1.9	466	0.41%
2021/10/25	2	204.50	2.6	205.71	206.00	-0.6	471	-0.13%
2021/10/22	2	201.75	1.5	203.68	201.50	0.5	477	0.11%
2021/10/21	6.5	204.39	5.9	204.05	202.50	0.6	478	0.12%
2021/10/20	3.2	203.62	0.2	205.42	202.00	3	482	0.63%
2021/10/19	0.3	204.00	1	204.50	205.00	-0.8	491	-0.15%
2021/10/18	5	200.00	1	202.50	202.00	4	518	0.77%
2021/10/15	9	206.61	1.7	207.28	205.50	7.3	550	1.33%
2021/10/14	10.1	211.15	2.2	209.18	207.50	7.9	567	1.40%
2021/10/13	3.5	211.99	1.2	213.88	211.00	2.3	575	0.40%
2021/10/12	8.5	218.00	4.1	220.08	214.50	4.5	575	0.78%
2021/10/08	2.8	219.76	7.1	218.21	219.50	-4.3	568	-0.76%
2021/10/07	3	206.83	1	208.05	211.00	2	563	0.35%
2021/10/06	5	207.50	2.8	209.78	204.50	2.2	568	0.38%
2021/10/05	3.1	202.12	2.1	202.48	203.50	1	572	0.17%
2021/10/04	3.5	208.36	2	210.89	207.00	1.5	571	0.26%
2021/10/01	8.2	212.50	4	210.58	208.50	4.2	569	0.73%
2021/09/30	1	218.00	0.8	219.35	219.00	0.3	566	0.04%
2021/09/29	3	219.33	17.9	218.27	217.50	-14.9	569	-2.61%
2021/09/28	4	222.00	0	0.00	223.00	4	570	0.70%
2021/09/27	1.3	224.61	1.5	222.67	224.50	-0.2	575	-0.04%
2021/09/24	5.2	223.29	8.4	221.72	222.00	-3.2	580	-0.55%
2021/09/23	5	220.70	2.7	221.01	221.00	2.3	585	0.39%
2021/09/22	11.1	216.13	4.3	216.45	216.50	6.8	591	1.15%
2021/09/17	5.1	221.11	2	220.25	221.50	3.1	608	0.50%
2021/09/16	7	224.71	0.8	223.44	222.50	6.2	625	0.99%
2021/09/15	10.1	220.18	6.7	222.05	225.00	3.4	627	0.54%
2021/09/14	3	225.50	4.5	226.32	224.00	-1.5	622	-0.24%
2021/09/13	9.3	230.24	8	232.23	229.00	1.3	625	0.20%
2021/09/10	5	233.31	6	232.74	233.00	-1	639	-0.15%
2021/09/09	5.1	237.71	5	237.60	237.50	0.1	644	0.02%
2021/09/08	18.4	235.30	21.7	236.80	235.00	-3.3	660	-0.50%
2021/09/07	81.2	231.56	43	228.98	226.00	38.2	644	5.94%
2021/09/06	11.2	296.53	12.3	298.38	303.00	-1.1	596	-0.18%
2021/09/03	5.3	290.68	11.3	291.65	296.50	-6.1	574	-1.05%
2021/09/02	12.2	290.31	9.1	290.87	287.50	3.1	561	0.55%
2021/09/01	20.1	297.22	6.6	298.65	295.50	13.5	554	2.43%
2021/08/31	2	293.94	13.2	293.09	294.00	-11.1	545	-2.04%
2021/08/30	9	290.11	7.3	291.93	286.50	1.8	540	0.32%
2021/08/27	6	285.59	16.6	286.29	285.00	-10.6	532	-1.99%
2021/08/26	3.2	286.49	19.6	286.45	289.50	-16.4	524	-3.13%
2021/08/25	21	279.74	7.6	280.17	279.00	13.4	517	2.59%
2021/08/24	3	265.33	1.1	268.73	267.00	1.9	520	0.36%
2021/08/23	2	263.51	13.2	264.51	265.50	-11.2	536	-2.08%
2021/08/20	2.1	254.14	3.9	256.85	256.50	-1.8	543	-0.32%
2021/08/19	4.4	257.14	4	258.50	254.50	0.4	568	0.07%
2021/08/18	4.3	258.74	2.5	256.34	267.00	1.8	565	0.31%
2021/08/17	4.3	262.24	2.6	266.23	260.00	1.7	564	0.30%
2021/08/16	8.2	268.93	2	277.00	267.00	6.2	570	1.09%
2021/08/13	3.1	273.61	7.4	276.12	277.00	-4.3	625	-0.69%
2021/08/12	2.1	270.53	5.7	269.49	270.00	-3.6	667	-0.53%
2021/08/11	12.2	265.84	57.5	266.27	262.00	-45.3	715	-6.34%
2021/08/10	3.1	275.68	6.3	278.47	276.00	-3.2	737	-0.44%
2021/08/09	2.5	282.54	3.5	284.68	282.00	-1	793	-0.13%
2021/08/06	8.1	286.38	4.9	288.72	285.50	3.2	799	0.40%
2021/08/05	18.1	286.42	8.5	286.23	284.00	9.6	812	1.18%
2021/08/04	5.1	282.41	1.9	284.25	281.50	3.2	837	0.38%
2021/08/03	2.1	281.21	10.5	282.23	281.50	-8.4	847	-0.99%
2021/08/02	1	279.00	1.5	278.64	278.00	-0.5	853	-0.06%
2021/07/30	14.3	281.36	1.2	282.47	277.00	13.1	867	1.51%
2021/07/29	5.4	289.38	8.1	289.31	289.00	-2.7	867	-0.31%
2021/07/28	4.2	275.45	4.6	277.93	279.00	-0.4	865	-0.05%
2021/07/27	3	280.17	2.3	283.21	280.50	0.7	885	0.08%
2021/07/26	5	278.90	3.2	278.83	279.00	1.8	897	0.20%
2021/07/23	2.2	276.82	1.4	280.79	277.50	0.8	901	0.08%
2021/07/22	36.3	288.77	24	287.10	281.50	12.2	910	1.34%
2021/07/21	45.1	302.09	49.9	304.91	311.00	-4.8	909	-0.53%
2021/07/20	7.8	287.75	30.9	291.39	283.00	-23.1	883	-2.61%
2021/07/19	22.9	280.55	9.9	273.72	280.00	12.9	879	1.47%
2021/07/16	2.6	265.47	1	269.00	263.50	1.6	880	0.18%
2021/07/15	5.7	266.24	1.8	267.66	266.00	3.9	893	0.43%
2021/07/14	8	263.94	49.1	265.93	264.00	-41.1	905	-4.54%
2021/07/13	3.3	263.50	9.8	264.80	261.00	-6.5	912	-0.71%
2021/07/12	3	270.17	3	270.83	269.50	0	909	0.00%
2021/07/09	5	276.00	5.2	277.87	274.00	-0.2	918	-0.02%
2021/07/08	2.1	275.00	8	274.50	275.50	-5.9	946	-0.62%
2021/07/07	1.1	275.32	7	276.50	274.50	-5.9	1,007	-0.59%
2021/07/06	8	278.13	22	278.21	276.00	-14	1,012	-1.38%
2021/07/05	16.3	279.20	8.4	279.14	279.50	8	1,037	0.77%
2021/07/02	9.2	275.98	28.9	274.50	275.00	-19.7	1,046	-1.88%
2021/07/01	8	281.74	9	283.79	279.00	-1	1,076	-0.09%
2021/06/30	6	285.92	33.1	284.35	282.00	-27.1	1,114	-2.43%
2021/06/29	13	284.77	11.2	286.21	285.00	1.8	1,161	0.16%
2021/06/28	47.3	285.53	37.3	282.63	278.50	10.1	1,170	0.86%
2021/06/25	23.2	281.61	15.9	285.17	289.50	7.3	1,153	0.63%
2021/06/24	8	267.56	21.5	267.27	268.00	-13.5	1,143	-1.18%
2021/06/23	4.1	260.51	6.6	261.84	259.50	-2.5	1,137	-0.22%
2021/06/22	8.5	256.78	4.6	259.48	257.00	3.9	1,135	0.34%
2021/06/21	13.4	257.17	23.4	260.38	255.50	-10	1,128	-0.89%
2021/06/18	8.3	272.16	12	273.38	271.00	-3.8	1,110	-0.34%
2021/06/17	13.4	275.65	15.3	273.51	276.00	-1.9	1,102	-0.17%
2021/06/16	0.2	264.00	10	264.00	260.00	-9.9	1,082	-0.91%
2021/06/15	1	264.89	2.3	262.87	265.00	-1.3	1,083	-0.12%
2021/06/11	18.2	263.95	2	263.00	262.00	16.2	1,085	1.49%
2021/06/10	5.1	260.89	0.1	267.37	260.50	4.9	1,088	0.45%
2021/06/09	0.1	259.75	4	258.00	258.00	-3.9	1,090	-0.36%
2021/06/08	0.1	260.00	1	264.50	260.00	-1	1,095	-0.09%
2021/06/07	0.1	265.00	3.5	262.05	264.00	-3.5	1,107	-0.32%
2021/06/04	2.2	253.95	2	253.85	254.50	0.1	1,132	0.01%
2021/06/03	0.2	257.00	9.2	253.03	254.00	-9	1,132	-0.80%
2021/06/02	5	245.10	9.4	244.51	248.50	-4.4	1,134	-0.39%
2021/06/01	14.3	261.25	62	258.56	254.50	-47.7	1,131	-4.22%
2021/05/28	5.6	260.80	16.4	263.84	260.00	-10.8	1,102	-0.98%
2021/05/27	12.2	265.27	45.4	270.30	265.00	-33.3	1,096	-3.04%
2021/05/26	2.4	274.00	3.2	274.00	274.00	-0.9	1,072	-0.08%
2021/05/25	8.2	304.00	1.1	304.00	304.00	7.1	1,071	0.66%
2021/05/24	31.2	329.94	3.5	330.89	337.50	27.7	1,071	2.59%
2021/05/21	35.4	330.39	33.8	330.69	329.50	1.6	1,066	0.15%
2021/05/20	18.7	330.35	27.7	333.79	339.00	-9	1,010	-0.89%
2021/05/19	17.2	292.08	41.2	302.97	308.50	-24	972	-2.47%
2021/05/18	25.2	278.17	18	279.46	280.50	7.2	925	0.78%
2021/05/17	21.3	278.79	72.1	279.16	282.00	-50.8	902	-5.63%
2021/05/14	5	256.50	22.9	256.50	256.50	-17.9	846	-2.11%
2021/05/13	13.1	230.01	4.6	228.79	233.50	8.5	839	1.01%
2021/05/12	37.2	239.18	14.5	239.79	224.50	22.7	826	2.75%
2021/05/11	13.1	246.15	131.1	244.15	247.50	-118	796	-14.81%	大賣/鉅額交易
2021/05/10	4.1	257.51	4.6	256.42	254.00	-0.5	788	-0.07%
2021/05/07	9.1	257.12	10.2	255.60	258.50	-1.1	796	-0.14%
2021/05/06	9.1	248.04	4.3	250.34	243.00	4.7	816	0.58%
2021/05/05	5	245.51	4.2	245.72	248.00	0.9	838	0.11%
2021/05/04	17	248.31	8	254.88	244.00	9	847	1.07%
2021/05/03	9.2	260.15	6.2	258.27	255.00	3	823	0.36%
2021/04/29	8	256.08	9.2	255.37	251.50	-1.2	811	-0.15%
2021/04/28	26.3	261.17	13.1	260.82	255.50	13.1	804	1.63%
2021/04/27	18	249.35	40.3	256.47	258.00	-22.3	794	-2.80%
2021/04/26	2.3	239.37	10.6	240.93	240.00	-8.3	776	-1.07%
2021/04/23	14.3	232.91	9.9	236.61	235.50	4.4	784	0.56%
2021/04/22	13.2	231.46	9.6	228.40	227.00	3.6	780	0.46%
2021/04/21	8	235.00	7	234.00	232.50	1.1	782	0.14%
2021/04/20	59.1	235.67	58.4	236.10	236.00	0.7	778	0.09%
2021/04/19	13.2	239.92	1.6	245.72	237.50	11.6	815	1.43%
2021/04/16	14.3	241.81	4	244.75	241.50	10.3	830	1.24%
2021/04/15	29.4	243.21	8	244.02	245.00	21.4	834	2.57%
2021/04/14	48.3	243.87	54.7	249.73	250.50	-6.4	823	-0.78%
2021/04/13	193.7	253.37	50.3	259.01	249.00	143.4	805	17.80%	大買/鉅額交易
2021/04/12	2	276.50	2	276.50	276.50	0	746	0.00%
2021/04/09	10	244.00	21.1	243.50	251.50	-11.1	745	-1.49%
2021/04/08	21	229.95	14	230.75	229.00	7	719	0.97%
2021/04/07	23.8	234.94	32.4	234.84	229.50	-8.6	710	-1.21%
2021/04/06	27.8	229.94	31	227.92	235.00	-3.3	680	-0.48%
2021/04/01	23.4	205.68	74	205.68	214.00	-50.6	641	-7.89%
2021/03/31	5.1	196.39	20.5	197.93	197.50	-15.4	590	-2.61%
2021/03/30	23	192.96	2.5	195.00	194.00	20.5	575	3.56%
2021/03/29	34.5	194.13	12.4	194.50	194.00	22.1	578	3.82%
2021/03/26	3.1	186.21	3	187.83	188.50	0.1	586	0.02%
2021/03/25	4.2	186.90	10	187.30	186.50	-5.8	602	-0.96%
2021/03/24	0.1	188.07	0	0.00	187.50	0.1	616	0.02%
2021/03/23	3	188.17	0	0.00	188.00	3	632	0.47%
2021/03/19	40.4	191.00	2	191.50	189.00	38.4	640	5.99%
2021/03/18	1.5	190.76	4.6	190.33	190.50	-3.1	639	-0.48%
2021/03/17	14	191.28	6	190.75	191.00	8	649	1.23%
2021/03/16	3	189.33	0	0.00	188.50	3	649	0.46%
2021/03/15	7	188.21	2.5	190.20	187.50	4.5	649	0.69%
2021/03/12	15.7	191.10	1.7	191.08	188.50	14	647	2.16%
2021/03/11	116.1	198.40	4.7	197.77	194.00	111.5	646	17.25%	大買/鉅額交易
2021/03/10	15.5	195.31	47.4	196.60	198.50	-31.9	638	-4.99%
2021/03/09	3.6	186.33	2	186.30	186.00	1.6	642	0.25%
2021/03/08	0.5	186.50	1.8	187.59	187.00	-1.3	650	-0.21%
2021/03/05	2	186.50	1.1	187.08	184.50	0.9	648	0.14%
2021/03/04	0.6	189.46	16.4	187.45	186.00	-15.8	648	-2.44%
2021/03/03	9.5	189.79	2	188.75	189.00	7.5	647	1.16%
2021/03/02	21.5	188.56	7	189.86	188.50	14.5	645	2.24%
2021/02/26	1.1	186.56	2.5	186.68	187.00	-1.4	645	-0.22%
2021/02/25	1.3	191.08	1	191.00	189.00	0.3	645	0.04%
2021/02/24	0.3	191.00	1.1	191.42	188.50	-0.9	645	-0.14%
2021/02/23	5	189.20	3.5	189.64	187.00	1.5	643	0.23%
2021/02/22	4.3	194.60	5	194.15	192.50	-0.6	643	-0.10%
2021/02/19	3	191.43	12.5	192.31	191.50	-9.5	645	-1.47%
2021/02/18	9.2	187.92	24.3	187.90	188.50	-15.1	639	-2.36%
2021/02/17	5.4	183.68	22	186.32	188.00	-16.6	638	-2.61%
2021/02/05	7.5	174.61	11.8	175.80	177.00	-4.4	633	-0.69%
2021/02/04	1	177.00	1.4	177.44	175.00	-0.4	641	-0.06%
2021/02/03	2	177.01	1	176.00	175.50	1	643	0.16%
2021/02/02	1.2	179.00	3	179.00	177.50	-1.8	648	-0.28%
2021/02/01	4.7	178.85	4	178.88	179.00	0.7	689	0.09%
2021/01/29	12.3	184.38	9	186.77	181.00	3.3	701	0.47%
2021/01/28	27.6	187.26	44	186.81	190.00	-16.4	692	-2.36%
2021/01/27	17.1	181.70	50.9	180.07	185.00	-33.8	672	-5.02%
2021/01/26	19.5	168.19	21.1	171.95	171.00	-1.5	656	-0.23%
2021/01/25	1.1	160.09	1.2	163.84	164.00	-0.1	665	-0.01%
2021/01/22	5	160.50	27.7	160.20	162.00	-22.7	687	-3.29%
2021/01/21	2	159.75	4.2	158.00	158.00	-2.2	709	-0.31%
2021/01/20	12	160.92	13.1	157.55	157.00	-1	728	-0.14%
2021/01/19	12	164.00	10.9	163.68	161.00	1.1	755	0.15%
2021/01/18	11.2	157.33	48.2	153.12	169.50	-36.9	779	-4.73%
2021/01/15	26.3	161.64	17.1	162.55	160.00	9.2	816	1.12%
2021/01/14	20.3	167.41	9.5	166.45	167.00	10.8	854	1.26%
2021/01/13	26.1	170.85	18.6	170.44	169.50	7.5	843	0.89%
2021/01/12	93.7	174.53	172.2	171.14	168.50	-78.5	851	-9.23%	大賣/
2021/01/11	31.4	191.99	25.3	194.16	183.50	6.1	803	0.76%
2021/01/08	20	192.75	21	192.33	196.00	-1	781	-0.13%
2021/01/07	9	188.06	15	184.77	190.50	-6	774	-0.77%
2021/01/06	33.6	188.29	49.4	187.40	186.50	-15.8	769	-2.06%
2021/01/05	6.1	194.67	5	195.80	194.00	1.1	754	0.14%
2021/01/04	7.3	198.10	3	197.49	196.00	4.2	752	0.56%
2020/12/31	5.6	196.42	14.1	196.72	196.50	-8.5	748	-1.13%
2020/12/30	18.1	198.41	3.2	197.95	196.50	14.9	745	1.99%
2020/12/29	52	199.76	4	199.86	197.00	48	744	6.45%
2020/12/28	11.2	199.87	2	200.25	201.00	9.2	742	1.24%
2020/12/25	16.1	201.62	1	203.95	200.50	15.1	736	2.05%
2020/12/24	1.3	202.22	2.3	203.13	202.00	-1	734	-0.14%
2020/12/23	43.4	201.94	6	201.92	201.00	37.4	733	5.09%
2020/12/22	40.1	204.82	43.1	206.18	198.00	-2.9	729	-0.40%
2020/12/21	51.3	206.69	44.4	207.78	210.00	7	721	0.96%
2020/12/18	25.2	197.50	36.7	198.03	199.00	-11.6	711	-1.63%
2020/12/17	31.6	192.09	100.3	190.64	193.00	-68.7	699	-9.82%
2020/12/16	46.5	184.46	26.7	184.46	187.00	19.8	683	2.90%
2020/12/15	6.9	178.64	6	178.87	177.50	0.9	673	0.13%
2020/12/14	5	179.30	2	179.50	178.50	3	676	0.44%
2020/12/11	29.6	180.41	36.9	181.40	181.00	-7.3	683	-1.06%
2020/12/10	2.3	189.56	1.1	189.51	189.00	1.1	681	0.16%
2020/12/09	3.4	190.99	13	191.10	190.50	-9.6	685	-1.40%
2020/12/08	17.2	192.36	1	192.25	191.50	16.2	687	2.35%
2020/12/07	47.1	188.10	7	188.65	191.50	40.1	690	5.81%
2020/12/04	28.5	191.29	9	191.87	189.50	19.5	689	2.83%
2020/12/03	26.4	199.11	80.4	199.20	192.00	-54	691	-7.81%
2020/12/02	9	188.39	28.1	188.17	193.50	-19.1	677	-2.82%
2020/12/01	2.2	174.09	2.5	174.90	176.00	-0.3	680	-0.04%
2020/11/27	3	175.00	5.6	175.42	176.50	-2.6	679	-0.38%
2020/11/26	4	173.50	12.7	174.16	173.50	-8.7	681	-1.28%
2020/11/25	9.1	173.18	13.5	173.63	173.00	-4.4	687	-0.64%
2020/11/24	6.3	175.88	3	176.51	175.00	3.3	685	0.48%
2020/11/23	6.2	179.03	6.2	179.32	178.50	0	691	-0.01%
2020/11/20	8.4	178.66	3.8	178.70	177.00	4.6	691	0.66%
2020/11/19	9.1	176.42	12.7	178.42	179.00	-3.6	693	-0.52%
2020/11/18	9	173.56	8.4	172.96	174.00	0.7	689	0.10%
2020/11/17	11.1	174.64	11	173.91	173.50	0.1	682	0.01%
2020/11/16	19	176.10	7.9	177.07	174.00	11.2	683	1.63%
2020/11/13	16	175.44	22.3	178.40	179.50	-6.3	676	-0.93%
2020/11/12	12.9	176.67	9.3	177.49	175.00	3.6	667	0.54%
2020/11/11	8.3	183.29	8.6	183.77	183.00	-0.3	658	-0.05%
2020/11/10	11	184.55	9.5	185.07	182.50	1.5	656	0.23%
2020/11/09	41.3	191.05	31	189.39	185.50	10.4	649	1.59%
2020/11/06	13.8	227.63	28.6	229.82	233.50	-14.7	608	-2.42%
2020/11/05	9.4	231.35	10.1	231.76	229.00	-0.7	594	-0.11%
2020/11/04	39.2	236.50	32.7	232.98	233.00	6.5	586	1.10%
2020/11/03	31.4	230.87	55.2	231.89	235.50	-23.8	570	-4.17%
2020/11/02	50.4	229.92	36.9	227.29	225.00	13.5	557	2.42%
2020/10/30	30.6	242.09	33	242.26	242.00	-2.5	533	-0.46%
2020/10/29	30.4	227.13	31.3	229.12	236.50	-1	508	-0.19%
2020/10/28	32.1	230.37	32	231.42	223.50	0.1	485	0.02%
2020/10/27	53.6	229.12	55.5	229.55	232.50	-2	463	-0.42%
2020/10/26	40.8	222.67	40.9	222.74	226.50	-0.1	427	-0.02%
2020/10/23	69.2	206.84	63.3	207.31	215.00	5.9	395	1.48%
2020/10/22	60	194.23	43	199.20	201.50	17	342	4.96%
2020/10/21	27.4	183.57	32	183.73	183.50	-4.6	293	-1.57%
2020/10/20	40.2	182.17	27	184.96	185.50	13.2	293	4.50%
2020/10/19	4	177.63	3	177.50	178.50	1	278	0.36%
2020/10/16	7.3	176.34	9	176.39	176.50	-1.8	278	-0.63%
2020/10/15	36	173.64	8	174.88	175.00	28	277	10.07%
2020/10/14	1	171.50	0	0.00	171.50	1	278	0.36%
2020/10/13	0	0.00	5	172.60	172.00	-5	285	-1.75%
2020/10/12	4	173.63	5	174.90	173.50	-1	287	-0.35%
2020/10/08	6	172.50	5	172.70	172.00	1	287	0.35%
2020/10/07	4.2	174.29	2	175.50	173.00	2.2	290	0.76%
2020/10/06	4.2	177.36	2.2	177.00	176.50	2	293	0.69%
2020/10/05	2	175.50	12	174.46	178.00	-10	300	-3.33%
2020/09/30	7.2	168.18	0	0.00	170.00	7.2	302	2.38%
2020/09/29	0	0.00	2	168.00	168.00	-2	307	-0.65%
2020/09/28	1	166.50	4	166.75	168.00	-3	313	-0.96%
2020/09/25	12.1	163.71	2	163.00	163.50	10.1	321	3.14%
2020/09/24	17.5	167.55	11	167.55	165.00	6.5	328	1.97%
2020/09/23	33.4	173.92	7	173.57	172.50	26.4	328	8.04%
2020/09/22	9.2	177.50	21	176.98	177.00	-11.8	327	-3.61%
2020/09/21	4	179.50	1	179.50	179.50	3	329	0.91%
2020/09/18	11.5	178.83	1	179.50	179.00	10.5	336	3.12%
2020/09/17	11.2	178.38	2	178.50	178.00	9.2	340	2.70%
2020/09/16	13.1	179.27	3.2	179.78	179.50	9.9	342	2.90%
2020/09/15	8	178.31	20	177.45	178.50	-12	341	-3.51%
2020/09/14	4	174.88	3	174.50	175.00	1	356	0.28%
2020/09/11	7	170.71	9.2	171.36	172.00	-2.2	361	-0.61%
2020/09/10	12	171.08	12	169.51	172.00	0	373	0.00%
2020/09/09	14.1	170.58	12.2	171.50	171.50	1.9	375	0.49%
2020/09/08	30	171.50	20	173.10	171.00	10	378	2.64%
2020/09/07	38.1	173.27	28	174.09	172.50	10.1	386	2.61%
2020/09/04	25.6	165.06	20	166.58	167.50	5.6	398	1.40%
2020/09/03	1.2	163.80	5	163.00	162.50	-3.9	406	-0.95%
2020/09/02	0	0.00	5	163.40	163.00	-5	466	-1.07%
2020/09/01	18	163.81	1	163.00	163.00	17	508	3.34%
2020/08/31	15	165.23	4	165.00	164.00	11	513	2.14%
2020/08/28	5	160.70	3	161.17	160.50	2	507	0.39%
2020/08/27	13	162.00	8	162.56	160.50	5	506	0.99%
2020/08/26	18	157.56	1.1	158.42	157.50	16.9	500	3.38%
2020/08/25	12	155.29	6	155.33	156.50	6	499	1.20%
2020/08/24	4	150.75	1.1	152.06	152.50	2.9	494	0.58%
2020/08/21	0	0.00	1.4	149.87	149.00	-1.4	495	-0.27%
2020/08/20	6	144.67	5	144.90	144.50	1	496	0.20%
2020/08/18	3	149.50	1	149.00	150.50	2	501	0.40%
2020/08/17	0	0.00	1	149.00	149.00	-1	504	-0.20%
2020/08/14	2	147.25	0	0.00	147.50	2	504	0.40%
2020/08/13	1	149.00	2	149.25	148.00	-1	504	-0.20%
2020/08/12	3	147.83	0	0.00	148.00	3	505	0.59%
2020/08/11	1	150.00	1	149.50	149.50	0	504	0.00%
2020/08/06	2	155.25	0	0.00	154.50	2	513	0.39%
2020/08/05	2	156.50	3	156.17	157.00	-1	513	-0.19%
2020/08/04	0	0.00	2	151.50	152.00	-2	515	-0.39%
2020/08/03	3	149.67	1	150.00	149.50	2	519	0.38%
2020/07/31	1	150.50	0	0.00	150.50	1	523	0.19%
2020/07/30	1	152.00	0	0.00	152.00	1	541	0.18%
2020/07/29	2	151.00	1.6	153.06	153.00	0.4	544	0.07%
2020/07/28	3	148.50	1	148.50	150.00	2	546	0.37%
2020/07/27	1	152.00	2	150.50	150.50	-1	546	-0.18%
2020/07/24	2	155.50	2	156.25	155.00	0	544	0.00%
2020/07/23	3	159.00	4	160.13	158.50	-1	542	-0.18%
2020/07/22	6	163.67	1.2	159.92	162.00	4.8	542	0.88%
2020/07/21	4	157.88	0	0.00	156.00	4	539	0.74%
2020/07/20	0	0.00	2	158.00	158.50	-2	537	-0.37%
2020/07/17	6	159.92	1	158.50	157.00	5	538	0.93%
2020/07/16	2	163.25	4	163.63	163.50	-2	538	-0.37%
2020/07/14	2	161.50	1	161.00	160.00	1	547	0.18%
2020/07/13	1.5	163.33	2	164.50	164.00	-0.5	546	-0.09%
2020/07/10	4	167.13	4	167.50	165.50	0	547	0.00%
2020/07/09	3.2	170.56	1	174.50	170.00	2.2	547	0.40%
2020/07/08	1	175.50	1.1	172.52	173.00	-0.1	545	-0.01%
2020/07/07	1	169.50	4	169.50	170.00	-3	546	-0.55%
2020/07/06	2	174.25	1	175.00	173.50	1	550	0.18%
2020/07/03	3	177.50	1	178.00	178.50	2	549	0.36%
2020/07/02	3	177.00	6	178.08	178.50	-3	542	-0.55%
2020/07/01	4.4	176.95	0	0.00	175.50	4.4	536	0.81%
2020/06/30	3	177.50	0.1	176.50	177.00	2.9	531	0.55%
2020/06/29	2.9	176.14	14	175.82	177.50	-11.1	527	-2.10%
2020/06/24	0	0.00	1	176.50	174.50	-1	524	-0.19%
2020/06/23	2	172.00	2	173.50	173.50	0	524	0.00%
2020/06/22	3.1	170.98	2.1	172.17	170.50	1	523	0.19%
2020/06/19	42	177.10	37.1	175.25	172.50	4.9	525	0.94%
2020/06/18	1	170.00	6.2	170.04	171.50	-5.2	505	-1.03%
2020/06/17	6	168.00	17	165.91	169.50	-11	501	-2.20%
2020/06/16	9	163.00	2	162.00	161.00	7	489	1.43%
2020/06/15	10	162.65	16	163.72	163.50	-6	500	-1.20%
2020/06/12	6	158.67	5	159.10	161.50	1	504	0.20%
2020/06/11	29	170.36	36.4	168.26	162.00	-7.4	512	-1.45%
2020/06/10	7.1	172.54	15	172.10	170.00	-7.9	506	-1.56%
2020/06/09	123	178.13	99	177.17	172.00	24	518	4.63%	大買/
2020/06/08	50	166.83	61.1	169.69	171.50	-11.1	481	-2.30%
2020/06/05	2.1	154.81	3	155.33	156.00	-0.9	488	-0.18%
2020/06/02	1	150.00	0	0.00	149.50	1	515	0.19%
2020/06/01	0	0.00	6	150.92	151.50	-6	518	-1.16%
2020/05/29	3	147.50	0	0.00	148.50	3	527	0.57%
2020/05/28	1	148.00	0	0.00	147.50	1	532	0.19%
2020/05/27	0	0.00	5	150.00	148.50	-5	547	-0.91%
2020/05/26	4	152.13	0	0.00	150.00	4	563	0.71%
2020/05/25	0	0.00	3	152.50	152.00	-3	588	-0.51%
2020/05/22	1	148.50	7.1	148.37	149.00	-6.1	606	-1.01%
2020/05/21	10	147.35	0	0.00	148.00	10	613	1.63%
2020/05/20	3	147.67	1	147.50	148.00	2	632	0.32%
2020/05/19	2	148.00	2	150.00	147.00	0	654	0.00%
2020/05/18	2	146.50	1	147.00	145.50	1	678	0.15%
2020/05/15	2.4	145.88	3	147.50	145.00	-0.6	679	-0.08%
2020/05/14	4	148.63	3	147.50	147.50	1	675	0.15%
2020/05/13	4	151.38	11	150.09	151.00	-7	673	-1.04%
2020/05/12	0	0.00	1	150.50	150.50	-1	673	-0.15%
2020/05/11	10	151.60	7	151.71	151.50	3	675	0.44%
2020/05/08	3	154.33	10	154.65	152.50	-7	672	-1.04%
2020/05/07	3	156.17	1	157.50	156.00	2	672	0.30%
2020/05/06	19	156.42	11	156.18	154.00	8	673	1.19%
2020/05/05	0	0.00	1	149.50	150.00	-1	662	-0.15%
2020/05/04	1.1	146.68	1	148.50	147.00	0.1	664	0.02%
2020/04/30	3	148.83	2	149.50	148.50	1	666	0.15%
2020/04/29	1	147.50	0	0.00	147.50	1	667	0.15%
2020/04/28	9	146.50	1	148.00	146.50	8	671	1.19%
2020/04/27	2	145.50	4	146.25	146.50	-2	676	-0.30%
2020/04/24	0	0.00	2	144.50	144.00	-2	679	-0.29%
2020/04/23	5	145.00	4	145.13	144.50	1	685	0.15%
2020/04/22	1	141.00	2	142.50	144.00	-1	683	-0.15%
2020/04/21	3	146.50	19	144.16	142.00	-16	680	-2.35%
2020/04/20	26	148.02	7	147.71	148.00	19	677	2.80%
2020/04/17	2	142.75	12	143.38	143.00	-10	675	-1.48%
2020/04/16	1	143.00	0	0.00	142.50	1	675	0.15%
2020/04/15	12	142.46	3	142.83	142.50	9	672	1.34%
2020/04/14	4	141.13	2	141.25	141.00	2	672	0.30%
2020/04/13	3	139.67	14	141.50	140.00	-11	665	-1.65%
2020/04/10	14	141.21	6	140.92	142.00	8	662	1.21%
2020/04/09	2	141.75	15	139.63	139.00	-13	661	-1.96%
2020/04/08	8	140.19	5	139.30	140.00	3	655	0.46%
2020/04/06	0	0.00	1	134.50	134.50	-1	656	-0.15%
2020/04/01	1	132.50	1	132.06	132.50	0	656	-0.01%
2020/03/31	4	134.25	1	132.50	133.00	3	655	0.46%
2020/03/30	3	132.00	7.4	131.40	132.00	-4.4	655	-0.68%
2020/03/27	3	134.67	4.5	132.78	130.00	-1.5	654	-0.23%
2020/03/26	2	132.25	7	131.14	133.50	-5	649	-0.77%
2020/03/25	11.1	132.10	7	132.86	132.50	4.1	646	0.63%
2020/03/24	10	127.30	5	126.70	126.50	5	639	0.78%
2020/03/23	10	120.50	9	120.72	120.50	1	635	0.16%
2020/03/20	6	115.00	1	118.50	118.50	5	633	0.79%
2020/03/19	11	108.95	19	111.39	108.00	-8	634	-1.26%
2020/03/18	3	121.67	12	125.17	120.00	-9	627	-1.44%
2020/03/17	9	128.17	22	128.59	128.00	-13	621	-2.09%
2020/03/16	43.1	146.17	8	141.50	138.50	35.1	600	5.84%
2020/03/13	38	145.84	26	147.25	150.00	12	578	2.08%
2020/03/12	15	159.60	14	158.82	157.50	1	547	0.18%
2020/03/11	27	166.28	42	165.31	163.00	-15	522	-2.87%
2020/03/10	26	157.67	19	156.95	156.50	7	475	1.47%
2020/03/09	8	150.75	6	149.42	149.00	2	451	0.44%
2020/03/06	13	149.96	19	150.11	150.50	-6	444	-1.35%
2020/03/05	2	151.75	4	151.88	152.50	-2	440	-0.45%
2020/03/04	13	151.81	12.3	151.82	151.00	0.8	437	0.17%
2020/03/03	7	155.57	5	156.60	155.50	2	426	0.47%
2020/03/02	20	156.10	14	156.43	154.00	6	424	1.41%
2020/02/27	11	163.91	23	163.91	162.50	-12	413	-2.91%
2020/02/26	55.1	168.54	44	167.18	163.00	11.1	402	2.76%
2020/02/25	17.2	166.29	19	165.92	170.00	-1.9	388	-0.48%
2020/02/24	10	163.55	9.3	163.73	164.50	0.7	371	0.19%
2020/02/21	24	165.06	36	165.15	163.00	-12	365	-3.29%
2020/02/20	19.5	162.01	24	162.08	162.50	-4.5	345	-1.30%
2020/02/19	51.6	157.51	31	155.79	160.50	20.6	325	6.33%
2020/02/18	2	150.50	4	150.25	149.50	-2	308	-0.65%
2020/02/17	3	150.00	0	0.00	150.00	3	327	0.92%
2020/02/14	12	148.50	14	149.75	151.00	-2	333	-0.60%
2020/02/13	10	150.10	1	151.00	149.50	9	333	2.70%
2020/02/12	18	153.36	16	152.75	151.50	2	334	0.60%
2020/02/11	1	151.50	8	152.88	151.50	-7	336	-2.08%
2020/02/10	18	150.56	3	151.67	149.50	15	341	4.39%
2020/02/07	6	152.50	0	0.00	151.00	6	346	1.73%
2020/02/06	6	154.75	9	155.33	155.00	-3	346	-0.87%
2020/02/05	2	152.50	3	152.67	152.00	-1	341	-0.29%
2020/02/04	1	150.50	3.1	150.65	150.00	-2.1	343	-0.60%
2020/02/03	2	146.00	7.2	146.14	146.50	-5.2	354	-1.47%
2020/01/31	9	148.00	7.1	147.74	149.50	1.9	357	0.53%
2020/01/30	13	142.15	2	145.00	142.50	11	362	3.04%
2020/01/20	4	152.00	6.1	151.76	153.00	-2.1	356	-0.58%
2020/01/17	4	152.13	19.1	151.18	150.00	-15.1	353	-4.28%
2020/01/16	4	146.50	0	0.00	145.50	4	354	1.13%
2020/01/15	1	148.00	0	0.00	146.50	1	360	0.28%
2020/01/13	4	149.38	8	149.56	150.00	-4	364	-1.10%
2020/01/10	2	145.50	3	143.00	146.00	-1	371	-0.27%
2020/01/09	0	0.00	2	141.00	140.50	-2	377	-0.53%
2020/01/08	1	140.50	0.5	140.00	140.00	0.5	389	0.13%
2020/01/07	0	0.00	1	143.00	142.50	-1	416	-0.24%
2020/01/06	2	144.50	6	145.25	144.00	-4	455	-0.88%
2020/01/03	4	146.50	5	145.20	145.00	-1	466	-0.21%
2020/01/02	8	145.00	2	145.00	145.00	6	500	1.20%
2019/12/31	7	142.29	0	0.00	142.50	7	505	1.39%
2019/12/30	4.1	146.12	0	0.00	145.00	4.1	523	0.77%
2019/12/27	1	148.50	1	149.00	149.00	0	550	0.00%
2019/12/26	0	0.00	2	149.25	149.00	-2	590	-0.34%
2019/12/25	1	150.00	1	150.00	149.50	0	597	0.00%
2019/12/24	5	151.30	3	153.00	151.00	2	607	0.33%
2019/12/23	5	151.40	1.5	150.50	150.50	3.5	620	0.56%
2019/12/20	3	152.33	4.2	152.52	152.50	-1.2	632	-0.19%
2019/12/19	1	149.50	0	0.00	150.00	1	645	0.15%
2019/12/18	3	150.33	0.2	151.00	150.50	2.8	678	0.41%
2019/12/17	2	152.25	3.6	152.91	151.50	-1.6	699	-0.22%
2019/12/16	1.1	150.32	1	148.50	148.50	0.1	755	0.01%
2019/12/13	1	152.99	0.1	152.50	151.50	1	785	0.12%
2019/12/12	7	155.50	8.1	155.25	155.00	-1.1	781	-0.14%
2019/12/11	0.2	158.00	0.1	158.00	158.00	0.2	782	0.02%
2019/12/10	0.1	158.00	1	158.50	158.00	-0.9	783	-0.11%
2019/12/09	0	0.00	4	158.50	157.50	-4	785	-0.51%
2019/12/06	1	159.00	2	159.00	159.00	-1	791	-0.13%
2019/12/05	1.2	159.00	4	158.63	159.00	-2.8	815	-0.34%
2019/12/04	0.1	159.50	0	0.00	160.00	0.1	818	0.01%
2019/12/03	4	160.50	1	161.50	160.00	3	824	0.36%
2019/12/02	4	160.13	6	160.25	158.50	-2	825	-0.24%
2019/11/29	1	161.50	0	0.00	161.50	1	826	0.12%
2019/11/28	1.8	161.22	2	162.50	161.50	-0.2	831	-0.03%
2019/11/27	11.5	163.48	0	0.00	162.50	11.5	837	1.37%
2019/11/26	3.3	164.25	9	165.78	163.50	-5.7	844	-0.67%
2019/11/25	27	164.65	5	164.30	165.00	22	844	2.61%
2019/11/22	3	166.00	17.9	165.55	167.00	-14.9	839	-1.78%
2019/11/21	7.1	162.99	7	162.21	162.00	0.1	828	0.01%
2019/11/20	4	161.00	0	0.00	161.00	4	828	0.48%
2019/11/19	4	160.50	2	160.25	160.50	2	830	0.24%
2019/11/18	4	160.63	11	160.00	160.00	-7	845	-0.83%
2019/11/15	20	158.33	25	158.52	158.50	-5	859	-0.58%
2019/11/14	38	162.49	47	164.40	160.50	-9	861	-1.04%
2019/11/13	18	162.50	15	162.50	162.50	3	842	0.36%
2019/11/12	2	161.00	3	159.83	160.00	-1	841	-0.12%
2019/11/11	4	158.25	16	158.81	157.00	-12	843	-1.43%
2019/11/08	9	162.33	9.1	162.27	162.00	-0.1	850	-0.01%
2019/11/07	9	160.33	15	161.67	162.00	-6	854	-0.70%
2019/11/06	10	160.45	20.1	159.99	159.00	-10.1	862	-1.18%
2019/11/05	6	157.67	9.9	158.46	158.00	-3.9	870	-0.44%
2019/11/04	9	156.72	1.1	154.55	154.50	7.9	887	0.89%
2019/11/01	23	154.00	11	154.32	154.50	12	909	1.32%
2019/10/31	20.1	158.32	16.2	157.44	157.50	3.9	923	0.42%
2019/10/30	13.5	163.52	12	164.08	162.50	1.5	953	0.16%
2019/10/29	14	163.39	17	163.12	162.00	-3	989	-0.30%
2019/10/28	3	159.50	17.1	159.50	160.00	-14.1	1,020	-1.38%
2019/10/25	11	160.23	5	159.70	159.50	6	1,045	0.57%
2019/10/24	13	160.50	5	159.80	160.00	8	1,059	0.76%
2019/10/23	12	159.71	7	161.29	161.50	5	1,061	0.47%
2019/10/22	8.1	160.62	7	160.00	160.00	1.1	1,066	0.10%
2019/10/21	3.1	160.48	4	159.63	159.00	-0.9	1,072	-0.08%
2019/10/18	12.1	159.16	18	160.72	163.00	-5.9	1,097	-0.54%
2019/10/17	23	157.02	16	157.34	156.00	7	1,098	0.64%
2019/10/16	11	157.77	13	157.69	157.00	-2	1,102	-0.18%
2019/10/15	49	162.58	15.6	163.11	160.00	33.4	1,094	3.05%
2019/10/14	31.3	166.86	22	167.45	167.50	9.3	1,072	0.87%
2019/10/09	9	183.50	11	182.50	182.00	-2	1,050	-0.19%
2019/10/08	27	189.17	42	190.09	187.00	-15	1,040	-1.44%
2019/10/07	7	184.43	23	183.87	183.50	-16	1,011	-1.58%
2019/10/04	18.5	185.22	25	185.30	183.50	-6.5	1,007	-0.64%
2019/10/03	48	183.62	44	184.24	181.00	4	987	0.41%
2019/10/02	23.5	180.12	56.1	178.11	187.00	-32.6	965	-3.37%
2019/10/01	12	169.71	8	169.81	171.50	4	939	0.43%
2019/09/27	16.2	164.36	21	163.69	169.00	-4.8	934	-0.51%
2019/09/26	39.2	167.63	26.1	166.67	165.50	13.2	933	1.41%
2019/09/25	20	175.18	26.1	174.72	171.50	-6.1	921	-0.66%
2019/09/24	36.1	173.13	23.1	173.17	173.50	13.1	911	1.43%
2019/09/23	50	176.73	46	177.08	176.00	4	896	0.45%
2019/09/20	37.2	167.91	27	167.80	169.50	10.2	863	1.18%
2019/09/19	137.3	167.64	107.3	167.93	170.00	30	841	3.56%	大買/大賣/
2019/09/18	56	158.41	78	158.33	160.50	-22	783	-2.81%
2019/09/17	9.1	152.71	7.7	153.45	151.50	1.4	751	0.19%
2019/09/16	14.2	152.56	12	153.00	152.50	2.2	753	0.29%
2019/09/12	0	0.00	1	150.50	150.50	-1	759	-0.13%
2019/09/11	13	151.54	10	150.55	150.50	3	758	0.40%
2019/09/10	22.2	151.01	4	150.88	150.00	18.2	759	2.40%
2019/09/09	32	153.95	36	153.82	152.50	-4	753	-0.53%
2019/09/06	2.4	147.06	1	147.46	146.00	1.3	729	0.18%
2019/09/05	15.2	149.16	5	149.90	148.00	10.2	726	1.40%
2019/09/04	4.2	150.35	5	151.09	150.50	-0.8	721	-0.11%
2019/09/03	9	149.72	3	151.33	149.50	6	720	0.84%
2019/09/02	8.5	149.68	1.3	150.64	149.50	7.2	720	1.00%
2019/08/30	8.4	152.00	6.2	150.63	149.50	2.2	714	0.31%
2019/08/29	2.7	152.82	5.7	151.17	151.00	-3	707	-0.42%
2019/08/28	2.9	148.84	3	149.00	149.00	-0.1	697	-0.02%
2019/08/27	1	151.00	2	151.25	150.00	-1	693	-0.14%
2019/08/26	1	149.50	1	150.00	149.00	0	691	0.00%
2019/08/23	9	153.44	5.1	153.68	152.00	3.9	691	0.56%
2019/08/22	6	151.75	22	150.80	150.50	-16	684	-2.34%
2019/08/21	12	156.54	5.2	157.37	154.00	6.8	679	1.00%
2019/08/20	15	154.40	12.2	154.11	155.00	2.8	664	0.42%
2019/08/19	14	148.04	9	147.44	149.00	5	648	0.77%
2019/08/16	0.1	145.00	8	143.00	142.50	-7.9	640	-1.23%
2019/08/15	1	141.50	5	141.60	141.50	-4	641	-0.62%
2019/08/14	8	146.94	3	146.00	143.50	5	639	0.78%
2019/08/13	5	146.80	10	146.40	145.50	-5	636	-0.79%
2019/08/12	6.2	148.31	5	145.60	144.50	1.2	634	0.19%
2019/08/08	6	151.08	20	148.93	149.00	-14	642	-2.18%
2019/08/07	30	153.62	22	153.52	152.00	8	652	1.22%
2019/08/06	15	144.67	21	144.98	148.00	-6	636	-0.94%
2019/08/05	13	147.69	10	149.75	144.00	3	621	0.48%
2019/08/02	26	159.54	21	157.81	157.00	5	597	0.84%
2019/08/01	35	164.36	32.1	163.83	159.50	3	578	0.51%
2019/07/31	45	152.71	25.1	154.07	161.00	19.9	534	3.73%
2019/07/30	46.3	204.57	30	198.12	193.50	16.3	493	3.30%
2019/07/29	19.3	207.38	19	206.18	215.00	0.3	461	0.06%
2019/07/26	3.5	192.36	10	190.60	195.50	-6.5	435	-1.49%
2019/07/25	9	188.28	7	187.79	187.50	2	420	0.48%
2019/07/24	2.5	187.80	7	187.79	187.00	-4.5	411	-1.09%
2019/07/23	0	0.00	2	182.50	184.00	-2	407	-0.49%
2019/07/22	16	183.50	28.1	184.31	181.00	-12.1	401	-3.01%
2019/07/19	5	175.10	4	176.50	178.50	1	372	0.27%
2019/07/18	1	167.00	0	0.00	172.00	1	358	0.28%
2019/07/16	2	164.50	21	162.21	165.50	-19	340	-5.58%
2019/07/15	22	161.86	9	161.22	164.00	13	334	3.89%
2019/07/12	1	154.00	2	156.00	155.50	-1	319	-0.31%
2019/07/11	1	156.00	21	155.64	153.50	-20	319	-6.25%
2019/07/10	2	155.75	12	154.67	156.00	-10	311	-3.21%
2019/07/09	0	0.00	8	152.19	151.50	-8	308	-2.59%
2019/07/08	16	152.63	10	152.45	151.50	6	306	1.96%
2019/07/05	11	156.09	7	155.93	155.50	4	299	1.33%
2019/07/04	1	151.00	4	150.38	150.50	-3	295	-1.02%
2019/07/03	9	151.56	8	149.69	149.50	1	297	0.34%
2019/07/02	1	148.50	2	148.25	147.50	-1	292	-0.34%
2019/07/01	3	146.17	5	147.10	147.00	-2	295	-0.68%
2019/06/26	0	0.00	14	143.75	144.00	-14	326	-4.28%
2019/06/25	3	143.33	4	143.50	144.00	-1	390	-0.26%
2019/06/24	1	146.50	15	144.27	144.00	-14	425	-3.29%
2019/06/21	8	148.06	7	147.50	147.00	1	432	0.23%
2019/06/20	63	149.85	12	149.08	150.00	51	427	11.93%
2019/06/18	0	0.00	3	145.83	144.50	-3	421	-0.71%
2019/06/17	0	0.00	1	143.00	143.50	-1	418	-0.24%
2019/06/13	1	144.50	1	142.00	142.00	0	420	0.00%
2019/06/11	0	0.00	1	144.50	144.50	-1	421	-0.24%
2019/06/10	2	143.75	2	144.25	144.50	0	425	0.00%
2019/06/06	3	143.67	1	144.50	146.00	2	428	0.47%
2019/06/05	2	144.00	0	0.00	143.00	2	428	0.47%
2019/06/03	1.1	143.00	1	142.50	142.50	0.1	433	0.02%
2019/05/31	1	145.50	1	145.00	144.50	0	438	0.00%
2019/05/30	2	145.50	0	0.00	144.50	2	440	0.45%
2019/05/29	7	142.43	3	142.00	142.00	4	443	0.90%
2019/05/28	2	142.50	2	142.50	142.50	0	445	0.00%
2019/05/24	0	0.00	1	142.50	141.00	-1	450	-0.22%
2019/05/23	1	141.50	0	0.00	142.00	1	455	0.22%
2019/05/22	1.1	144.32	0	0.00	142.00	1.1	456	0.25%
2019/05/21	2.1	143.01	2	142.50	142.50	0.1	459	0.01%
2019/05/20	3	141.67	0	0.00	143.00	3	465	0.64%
2019/05/17	3	144.17	9	142.94	142.50	-6	496	-1.21%
2019/05/16	17	145.85	13	145.69	145.00	4	520	0.77%
2019/05/15	9.1	148.24	9	146.56	149.00	0.1	510	0.02%
2019/05/13	0.2	141.00	7	138.71	139.00	-6.8	497	-1.37%
2019/05/10	5	136.60	0	0.00	136.00	5	492	1.02%
2019/05/09	4	137.00	6	137.42	138.00	-2	490	-0.41%
2019/05/08	1	139.50	3	139.50	139.50	-2	488	-0.41%
2019/05/07	6	139.42	0	0.00	139.00	6	486	1.23%
2019/05/06	6	137.92	1	139.00	138.00	5	485	1.03%
2019/04/30	1	132.00	0	0.00	132.50	1	478	0.21%
2019/04/29	2	132.00	7	131.14	131.00	-5	477	-1.05%
2019/04/26	3	137.17	0	0.00	137.00	3	472	0.64%
2019/04/25	0	0.00	7	138.57	138.50	-7	471	-1.49%
2019/04/24	2	140.50	2	139.50	139.50	0	472	0.00%
2019/04/23	0	0.00	1	140.00	140.00	-1	472	-0.21%
2019/04/22	0	0.00	1	141.00	141.00	-1	473	-0.21%
2019/04/19	1	139.00	0	0.00	139.00	1	472	0.21%
2019/04/18	0	0.00	3	137.67	137.00	-3	472	-0.64%
2019/04/17	7	141.29	6	141.17	141.00	1	471	0.21%
2019/04/16	1	140.50	3	140.50	140.50	-2	471	-0.42%
2019/04/15	0	0.00	6	140.42	141.00	-6	474	-1.26%
2019/04/12	3	141.00	8	139.69	141.00	-5	476	-1.05%
2019/04/11	2	140.50	3	140.50	139.50	-1	485	-0.21%
2019/04/10	12	144.67	7	143.43	142.00	5	481	1.04%
2019/04/09	1	140.50	7	141.00	142.00	-6	471	-1.27%
2019/04/08	11	142.45	2	142.50	139.00	9	467	1.93%
2019/04/03	11	140.64	6	140.25	141.00	5	461	1.08%
2019/04/02	6	138.50	1	137.00	137.00	5	454	1.10%
2019/04/01	4	142.63	8	141.69	139.00	-4	452	-0.88%
2019/03/29	15	143.20	18	142.89	143.00	-3	441	-0.68%
2019/03/28	86	148.73	86.3	146.69	141.00	-0.3	428	-0.08%
2019/03/27	26	141.52	29	141.29	145.50	-3	366	-0.82%
2019/03/26	28	132.11	7	131.21	132.50	21	330	6.35%
2019/03/25	2	126.50	1	125.50	126.00	1	318	0.31%
2019/03/22	4	127.00	3	128.83	128.50	1	318	0.31%
2019/03/20	1	126.00	0	0.00	125.00	1	323	0.31%
2019/03/18	2	126.50	9	125.44	125.50	-7	325	-2.15%
2019/03/15	2	126.00	1	125.50	125.50	1	327	0.31%
2019/03/14	4	126.63	2	126.50	125.50	2	328	0.61%
2019/03/13	5	128.50	11	128.18	127.00	-6	329	-1.82%
2019/03/12	4	128.75	1	128.50	129.50	3	327	0.92%
2019/03/11	9	127.50	1	128.00	127.50	8	326	2.45%
2019/03/08	2	126.75	5	126.60	127.00	-3	331	-0.90%
2019/03/07	2	127.50	2.1	127.98	126.50	-0.1	336	-0.02%
2019/03/06	3	129.17	5	129.60	130.00	-2	336	-0.59%
2019/03/05	4	127.25	1	126.50	126.50	3	334	0.90%
2019/03/04	7	128.71	5	127.30	129.00	2	334	0.60%
2019/02/27	5	123.90	0	0.00	123.50	5	330	1.51%
2019/02/26	2	124.00	7	124.43	123.50	-5	336	-1.49%
2019/02/25	5	123.20	7	122.93	122.00	-2	345	-0.58%
2019/02/22	1	125.00	0	0.00	124.00	1	356	0.28%
2019/02/21	3	129.17	1	128.00	127.50	2	370	0.54%
2019/02/20	8	127.88	24	128.17	127.00	-16	369	-4.33%
2019/02/19	2	127.50	18	128.81	128.00	-16	367	-4.36%
2019/02/18	45	133.91	6	131.00	129.00	39	370	10.53%
2019/02/15	8	127.31	23	129.11	130.00	-15	358	-4.18%
2019/02/14	18	121.31	2	118.50	118.50	16	339	4.71%
2019/02/13	2	121.75	7	119.29	120.00	-5	342	-1.46%
2019/02/12	6	116.83	0	0.00	116.00	6	345	1.74%
2019/02/11	1	117.50	1	117.00	116.00	0	360	0.00%
2019/01/30	0	0.00	3	113.50	113.50	-3	363	-0.83%
2019/01/24	1	117.50	2	116.50	116.00	-1	369	-0.27%
2019/01/23	3	115.17	1	116.00	116.00	2	367	0.54%
2019/01/22	0	0.00	1	113.00	113.00	-1	363	-0.27%
2019/01/17	0	0.00	1	115.00	114.00	-1	365	-0.27%
2019/01/14	1	111.50	2	114.75	111.50	-1	366	-0.27%
2019/01/11	3	113.83	0	0.00	113.50	3	365	0.82%
2019/01/09	2	116.00	0	0.00	115.00	2	364	0.55%
2019/01/08	1	118.00	1	118.50	118.00	0	362	0.00%
2019/01/07	4	118.25	4	117.75	116.50	0	359	0.00%
2019/01/04	4	116.88	6	116.92	118.50	-2	356	-0.56%
2019/01/03	9	118.17	9	118.39	116.00	0	356	0.00%
2019/01/02	0	0.00	1	112.00	112.50	-1	348	-0.29%
2018/12/28	1	112.00	2	112.75	112.00	-1	347	-0.29%
2018/12/27	2	111.25	3	111.17	110.50	-1	349	-0.29%
2018/12/26	3	108.83	2	110.00	108.00	1	350	0.29%
2018/12/25	2	107.00	3	107.67	108.50	-1	349	-0.29%
2018/12/24	2	110.00	0	0.00	110.00	2	351	0.57%
2018/12/21	4	109.88	1	111.50	110.50	3	345	0.87%
2018/12/20	0	0.00	2	113.75	113.00	-2	342	-0.58%
2018/12/19	1	114.50	2	114.50	114.50	-1	343	-0.29%
2018/12/17	3	118.33	5	117.80	117.00	-2	342	-0.58%
2018/12/14	7	121.00	2	121.50	119.00	5	342	1.46%
2018/12/13	6	119.75	9	120.39	121.00	-3	340	-0.88%
2018/12/12	0	0.00	1	116.50	115.50	-1	335	-0.30%
2018/12/11	1	114.00	1	115.50	114.50	0	336	0.00%
2018/12/10	3	115.50	2	115.25	114.00	1	347	0.29%
2018/12/07	1	116.00	2	117.25	118.00	-1	355	-0.28%
2018/12/06	3	115.33	2	118.50	113.50	1	355	0.28%
2018/12/05	3	117.50	3	117.00	117.00	0	351	0.00%
2018/12/04	3	122.00	1	122.50	119.00	2	353	0.57%
2018/12/03	2.2	122.40	16	122.34	122.00	-13.8	355	-3.88%
2018/11/30	1	120.00	1	120.50	119.50	0	349	0.00%
2018/11/29	2	118.25	3	118.00	117.50	-1	345	-0.29%
2018/11/28	1	117.50	1	116.50	118.00	0	342	0.00%
2018/11/27	5	115.10	3	115.50	115.50	2	339	0.59%
2018/11/26	1	115.50	1	115.50	116.00	0	339	0.00%
2018/11/23	5	117.70	11	116.73	113.50	-6	344	-1.74%
2018/11/22	12	121.03	2	120.25	118.00	10	339	2.95%
2018/11/21	24	123.56	15	123.57	124.50	9	331	2.72%
2018/11/20	12	124.25	15	122.97	120.50	-3	318	-0.94%
2018/11/19	2	117.25	3	118.17	118.50	-1	302	-0.33%
2018/11/16	5	119.30	2	119.00	117.00	3	303	0.99%
2018/11/15	7	119.64	9	120.06	118.00	-2	306	-0.65%
2018/11/14	28	120.70	52	120.91	118.00	-24	301	-7.97%
2018/11/13	8	121.44	24	122.04	125.00	-16	285	-5.61%
2018/11/12	12	121.08	10	121.95	120.00	2	278	0.72%
2018/11/09	13	118.42	12	119.54	120.50	1	276	0.36%
2018/11/08	33	115.21	6	116.58	117.50	27	274	9.85%
2018/11/07	18	107.17	5	106.30	108.00	13	266	4.88%
2018/11/06	3	100.67	2	101.75	98.40	1	283	0.35%
2018/11/05	1	101.00	0	0.00	101.00	1	295	0.34%
2018/11/02	4	104.00	3	104.67	101.50	1	315	0.32%
2018/11/01	1	102.50	7	100.71	103.00	-6	340	-1.76%
2018/10/31	0	0.00	1	97.60	97.20	-1	373	-0.27%
2018/10/26	5	98.66	6	99.27	97.20	-1	404	-0.25%
2018/10/25	5	98.88	5	99.10	97.40	0	415	0.00%
2018/10/24	14	104.07	10	104.80	101.50	4	434	0.92%
2018/10/23	1	99.00	1.1	99.46	98.00	-0.1	444	-0.02%
2018/10/22	2	98.25	1	98.50	100.00	1	465	0.21%
2018/10/18	2	100.25	1	101.50	99.50	1	485	0.21%
2018/10/17	3	101.33	4	104.25	100.50	-1	489	-0.20%
2018/10/16	3	102.33	2	101.50	101.50	1	489	0.20%
2018/10/12	1	95.50	2	95.25	97.80	-1	500	-0.20%
2018/10/11	3	98.60	3	97.33	95.40	0	506	0.00%
2018/10/09	2	108.00	1	110.50	106.00	1	512	0.20%
2018/10/08	1	106.00	1	107.00	106.50	0	517	0.00%
2018/10/05	4	106.88	4	111.00	108.50	0	544	0.00%
2018/10/04	1	113.00	1	113.50	113.50	0	550	0.00%
2018/10/02	2	116.25	5	115.70	114.50	-3	567	-0.53%
2018/10/01	1	112.00	1	112.50	112.50	0	567	0.00%
2018/09/28	1	110.50	1	111.00	110.50	0	568	0.00%
2018/09/27	1	110.50	2	111.25	111.00	-1	570	-0.18%
2018/09/26	1	110.50	0	0.00	110.50	1	570	0.18%
2018/09/25	1	112.50	2	113.75	113.00	-1	569	-0.18%
2018/09/21	1	110.00	1	111.00	111.50	0	570	0.00%
2018/09/20	2	112.00	6	111.83	111.00	-4	571	-0.70%
2018/09/19	4	112.38	2	115.00	111.00	2	573	0.35%
2018/09/18	4	113.00	0	0.00	112.50	4	573	0.70%
2018/09/14	26	122.85	13	121.35	119.50	13	573	2.27%
2018/09/13	5	114.00	16	118.44	119.50	-11	571	-1.93%
2018/09/12	1	108.00	1	109.50	109.00	0	566	0.00%
2018/09/11	1	108.00	1	109.00	107.50	0	565	0.00%
2018/09/10	21	111.17	24	108.71	108.00	-3	566	-0.53%
2018/09/07	12	106.13	5	108.10	106.50	7	562	1.24%
2018/09/06	1	113.50	1	113.50	114.00	0	559	0.00%
2018/09/05	3	117.33	2	118.00	118.00	1	560	0.18%
2018/09/04	1	118.50	3.1	118.65	119.00	-2.1	563	-0.37%
2018/09/03	5	117.60	0	0.00	117.00	5	567	0.88%
2018/08/31	2	120.25	0	0.00	119.50	2	568	0.35%
2018/08/30	8	120.94	12	120.38	120.00	-4	567	-0.70%
2018/08/29	6	117.08	3	118.17	117.00	3	563	0.53%
2018/08/28	3	119.50	1	122.00	118.00	2	565	0.35%
2018/08/27	2	119.25	2	120.25	120.00	0	575	0.00%
2018/08/24	4	118.13	1	119.00	118.00	3	585	0.51%
2018/08/23	4	120.75	2.3	120.72	120.50	1.7	590	0.29%
2018/08/22	1	123.50	1	123.50	122.50	0	589	0.00%
2018/08/21	4	124.50	7	120.71	121.50	-3	585	-0.51%
2018/08/20	3	117.67	13	117.73	117.50	-10	584	-1.71%
2018/08/17	6	125.08	5	123.70	120.50	1	583	0.17%
2018/08/16	4	121.75	2	122.25	123.50	2	579	0.35%
2018/08/15	5	127.20	7.4	127.35	125.00	-2.4	576	-0.42%
2018/08/14	1	123.00	14	120.82	126.50	-13	570	-2.28%
2018/08/13	12	121.13	10	120.45	120.00	2	569	0.35%
2018/08/10	5	133.40	10	132.45	130.00	-5	557	-0.90%
2018/08/09	16.1	133.47	14	134.89	132.50	2.1	568	0.37%
2018/08/08	45	148.69	30.4	146.33	141.50	14.6	551	2.64%
2018/08/07	33	152.08	27	152.33	148.50	6	522	1.15%
2018/08/06	10	139.50	6	139.67	141.00	4	489	0.82%
2018/08/03	4	144.38	2	142.00	142.00	2	484	0.41%
2018/08/02	7	142.29	6	141.67	140.50	1	480	0.21%
2018/08/01	5	144.90	8	144.88	143.00	-3	472	-0.63%
2018/07/31	5	141.50	9	147.72	142.00	-4	469	-0.85%
2018/07/30	22	158.70	24	157.75	157.00	-2	454	-0.44%
2018/07/27	22	160.39	11	161.14	157.50	11	451	2.44%
2018/07/26	2	150.25	2	147.50	151.50	0	442	0.00%
2018/07/25	10	135.95	3.1	135.23	138.00	7	438	1.58%
2018/07/24	1	132.00	0	0.00	132.00	1	438	0.23%
2018/07/23	1	122.00	0	0.00	122.00	1	449	0.22%
2018/07/20	0	0.00	1	128.00	128.00	-1	467	-0.21%
2018/07/19	2	129.50	6	129.67	125.00	-4	488	-0.82%
2018/07/18	0	0.00	2	136.00	135.50	-2	510	-0.39%
2018/07/17	0	0.00	4	137.75	138.50	-4	507	-0.79%
2018/07/16	1	132.00	8	132.88	132.00	-7	498	-1.40%
2018/07/13	23	136.33	19	136.87	134.50	4	494	0.81%
2018/07/12	0	0.00	4	129.75	130.00	-4	469	-0.85%
2018/07/11	7	122.71	7	122.43	118.50	0	461	0.00%
2018/07/10	10.1	115.75	5	117.30	117.00	5.1	453	1.11%
2018/07/09	1	112.00	2	111.75	115.50	-1	451	-0.22%
2018/07/06	1	104.00	0	0.00	105.00	1	450	0.22%
2018/07/05	0	0.00	1	106.50	105.00	-1	457	-0.22%
2018/07/03	1	115.50	0	0.00	113.00	1	472	0.21%
2018/06/29	1	119.50	0	0.00	119.00	1	504	0.20%
2018/06/28	1	114.00	0	0.00	113.50	1	510	0.20%
2018/06/27	4	117.00	1	118.00	117.00	3	529	0.57%
2018/06/26	2	116.25	15	116.03	119.50	-13	535	-2.43%
2018/06/25	0	0.00	1	120.50	118.00	-1	547	-0.18%
2018/06/22	23	128.52	1	132.00	123.50	22	558	3.94%
2018/06/20	0	0.00	1	117.00	116.00	-1	568	-0.18%
2018/06/19	1	116.50	19	116.45	117.00	-18	580	-3.10%
2018/06/15	1	120.00	5	120.80	120.50	-4	594	-0.67%
2018/06/14	2	121.25	0	0.00	121.50	2	609	0.33%
2018/06/13	0	0.00	14	123.86	123.00	-14	617	-2.27%
2018/06/12	6	123.83	4	124.75	124.00	2	620	0.32%
2018/06/11	37	130.46	9	128.89	127.00	28	625	4.48%
2018/06/08	1	126.50	9	128.17	128.50	-8	635	-1.26%
2018/06/07	0	0.00	1	128.50	130.50	-1	641	-0.16%
2018/06/06	1	125.50	0	0.00	128.00	1	656	0.15%
2018/06/05	4	130.25	13	129.69	129.00	-9	669	-1.34%
2018/06/04	19	134.87	8	132.44	132.00	11	676	1.63%
2018/06/01	6	129.33	2	129.75	128.50	4	669	0.60%
2018/05/31	10	115.25	10	119.50	123.00	0	659	0.00%
2018/05/30	3	110.83	12	110.29	112.00	-9	652	-1.38%
2018/05/29	2	111.00	62	111.96	112.00	-60	650	-9.22%
2018/05/28	3	110.00	4	110.63	109.00	-1	645	-0.15%
2018/05/25	10	114.85	2	115.00	115.00	8	640	1.25%
2018/05/24	3	121.33	0	0.00	121.00	3	633	0.47%
2018/05/23	2	124.75	5	124.70	124.00	-3	629	-0.48%
2018/05/22	3	121.50	1	124.00	125.00	2	624	0.32%
2018/05/21	27	125.00	1	124.50	121.00	26	617	4.21%
2018/05/18	26	132.00	12	132.75	130.50	14	608	2.30%
2018/05/17	19	139.61	12	137.21	138.00	7	597	1.17%
2018/05/16	2	140.50	0	0.00	140.50	2	572	0.35%
2018/05/14	0	0.00	1	116.50	116.50	-1	569	-0.18%
2018/05/11	2	108.00	2	106.25	106.00	0	565	0.00%
2018/05/10	2	109.00	0	0.00	107.00	2	561	0.36%
2018/05/09	2	108.25	1	112.00	105.50	1	556	0.18%
2018/05/08	6	113.17	3	110.17	112.00	3	550	0.54%
2018/05/07	1	106.50	2	107.50	107.50	-1	541	-0.18%
2018/05/04	2	113.00	14	109.57	114.00	-12	533	-2.25%
2018/05/03	12	124.04	13	125.69	121.00	-1	519	-0.19%
2018/05/02	11	132.00	5	131.70	134.00	6	505	1.19%
2018/04/30	9	128.22	6	129.25	127.00	3	496	0.60%
2018/04/27	3	130.33	3	129.83	132.50	0	487	0.00%
2018/04/26	5	140.20	70	134.28	134.50	-65	472	-13.75%
2018/04/25	5	137.70	28	133.25	147.50	-23	451	-5.09%
2018/04/24	39	128.62	7	129.21	134.50	32	425	7.52%
2018/04/23	2	122.25	0	0.00	122.50	2	393	0.51%
2018/04/20	1	122.00	3	122.50	122.50	-2	389	-0.51%
2018/04/19	0	0.00	1	123.00	123.00	-1	386	-0.26%
2018/04/18	0	0.00	2	122.00	123.00	-2	383	-0.52%
2018/04/17	0	0.00	2	116.00	116.00	-2	381	-0.52%
2018/04/16	0	0.00	6	113.67	119.00	-6	379	-1.58%
2018/04/13	1	114.00	4	116.00	114.00	-3	373	-0.80%
2018/04/12	1	118.50	5	119.90	118.00	-4	368	-1.08%
2018/04/11	0	0.00	12	117.75	123.00	-12	365	-3.29%
2018/04/09	12	125.58	8	130.75	133.00	4	355	1.13%
2018/04/03	20	123.35	5	122.90	127.50	15	336	4.46%
2018/04/02	13	115.38	2	111.25	116.00	11	314	3.50%
2018/03/31	3	106.17	2	106.50	105.50	1	300	0.33%
2018/03/30	14	110.39	27	115.09	110.00	-13	291	-4.46%
2018/03/29	3	106.50	9	106.17	108.50	-6	268	-2.23%
2018/03/28	28	96.04	10	94.38	99.00	18	259	6.94%
2018/03/27	11	89.99	10	89.92	90.00	1	245	0.41%
2018/03/26	10	86.54	32	86.41	89.60	-22	238	-9.22%
2018/03/23	9	74.12	5	78.70	81.50	4	223	1.79%
2018/03/22	40	81.77	14	80.93	80.50	26	212	12.23%
2018/03/21	39	83.30	8	82.45	81.50	31	198	15.64%
2018/03/20	17	75.78	7	76.89	78.60	10	181	5.51%
2018/03/19	13	70.88	8	70.08	71.50	5	163	3.05%
2018/03/16	16	66.03	2	65.50	65.00	14	153	9.15%
2018/03/15	6	63.73	8	66.36	65.30	-2	145	-1.37%
2018/03/14	2	64.10	2	66.10	66.10	0	136	0.00%
2018/03/13	8	60.43	11	60.38	63.40	-3	120	-2.49%
2018/03/12	9	59.50	6	60.60	61.50	3	111	2.69%
2018/03/09	11	52.07	19	56.76	58.10	-8	92	-8.67%
2018/03/08	14	53.30	34	53.38	52.90	-20	76	-26.17%
2018/03/07	8	50.05	4	50.70	50.90	4	62	6.44%
2018/03/06	0	0.00	3	45.37	46.30	-3	56	-5.34%
2018/03/05	0	0.00	2	44.40	44.50	-2	53	-3.75%
2018/02/07	0	0.00	1	39.90	38.95	-1	48	-2.07%
2018/02/02	0	0.00	1	39.10	38.60	-1	46	-2.17%
2018/02/01	1	39.45	1	39.80	39.45	0	46	0.00%
2018/01/19	0	0.00	1	38.65	38.65	-1	47	-2.10%
2018/01/18	0	0.00	2	38.95	38.60	-2	47	-4.17%
2018/01/17	1	39.25	0	0.00	39.10	1	48	2.07%
2018/01/16	0	0.00	1	38.70	38.95	-1	47	-2.11%
2018/01/15	1	38.30	1	38.60	38.30	0	46	0.00%
2018/01/12	0	0.00	3	38.43	38.10	-3	47	-6.37%
2018/01/11	1	38.40	2	37.85	38.00	-1	46	-2.15%
2018/01/09	0	0.00	1	36.75	36.30	-1	44	-2.23%
2018/01/08	2	36.68	1	36.00	36.45	1	45	2.22%
2018/01/04	1	36.40	1	36.30	36.30	0	44	0.00%
2018/01/03	1	36.60	1	36.60	36.20	0	44	0.00%