興勤 (2428)-元大券商分點個股進出

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

興勤

(2428)

可現股當沖

股價
158.5
漲跌
▲3.0
漲幅
+1.93%
成交量
112張
產業
上市電子零組件類股
384人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

興勤 (2428)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	157.50	0.1	158.89	158.50	1.9	236	0.80%
2024/11/20	9	155.61	4.7	156.38	155.50	4.3	250	1.72%
2024/11/19	4	156.88	1.9	157.74	156.00	2.1	255	0.82%
2024/11/18	7	156.79	2	157.28	156.00	5	261	1.91%
2024/11/15	8	159.50	6.5	159.48	158.00	1.5	264	0.57%
2024/11/14	2	162.50	7.7	162.95	161.00	-5.7	262	-2.16%
2024/11/13	2	164.25	4.3	164.85	164.00	-2.3	262	-0.87%
2024/11/12	2	164.25	3.5	164.65	164.00	-1.5	263	-0.56%
2024/11/11	5	163.60	2.5	165.40	166.00	2.5	263	0.95%
2024/11/08	9	164.83	4.6	166.83	164.50	4.4	267	1.65%
2024/11/07	2	167.50	4.3	166.57	167.00	-2.3	275	-0.83%
2024/11/06	3	164.67	2	164.25	165.00	1	278	0.36%
2024/11/05	3	165.17	0	0.00	164.50	3	296	1.01%
2024/11/04	3	165.33	2.5	167.10	166.50	0.5	303	0.17%
2024/11/01	13	164.62	4.1	166.63	166.50	8.9	319	2.79%
2024/10/30	4	163.75	3.2	163.85	164.00	0.8	320	0.24%
2024/10/29	2	165.50	3.1	166.18	164.00	-1.1	320	-0.36%
2024/10/28	4	169.13	0	169.04	169.00	4	320	1.23%
2024/10/25	4	169.13	3.2	169.21	169.50	0.8	320	0.26%
2024/10/24	8	169.75	8	170.81	169.50	0	323	0.00%
2024/10/23	2	171.00	11	171.27	171.00	-9	325	-2.77%
2024/10/22	1	172.00	5	171.90	171.50	-4	326	-1.22%
2024/10/21	1	172.50	1	173.00	173.00	0	333	0.00%
2024/10/18	3	174.17	2.2	172.20	172.00	0.8	339	0.24%
2024/10/17	5	174.90	0	0.00	175.00	5	344	1.45%
2024/10/16	8	174.06	2	174.50	175.00	6	349	1.72%
2024/10/15	2	176.00	3	176.50	177.00	-1	362	-0.28%
2024/10/14	4	173.38	0	173.00	173.50	4	361	1.11%
2024/10/11	3	171.83	2	172.75	172.00	1	372	0.27%
2024/10/09	2	176.00	2	174.25	173.00	0	381	0.00%
2024/10/08	6	173.58	7	174.43	173.50	-1	383	-0.26%
2024/10/07	3	172.50	1	173.00	172.00	2	389	0.51%
2024/10/04	0	0.00	6	170.83	170.50	-6	415	-1.45%
2024/10/01	1	174.50	1	175.50	174.50	0	417	0.00%
2024/09/30	2	174.75	1	175.00	174.00	1	420	0.24%
2024/09/27	3	178.67	2	179.25	178.50	1	423	0.24%
2024/09/26	11	179.82	15	180.17	178.00	-4	423	-0.94%
2024/09/25	9	179.17	8	179.94	178.50	1	419	0.24%
2024/09/24	4	177.38	2	178.50	179.00	2	417	0.48%
2024/09/23	8	178.13	5	178.10	177.50	3	416	0.72%
2024/09/20	8	176.94	20	176.95	177.50	-12	415	-2.89%
2024/09/19	8	174.19	3	174.83	175.00	5	415	1.20%
2024/09/18	8	175.31	6	177.42	173.50	2	424	0.47%
2024/09/16	0	0.00	1	175.50	176.00	-1	431	-0.23%
2024/09/13	4	174.38	5	174.30	174.00	-1	437	-0.23%
2024/09/12	4	167.88	1	165.50	170.50	3	447	0.67%
2024/09/11	6	162.83	2.1	162.06	162.00	3.9	453	0.85%
2024/09/10	3	163.67	6	163.33	163.50	-3	494	-0.61%
2024/09/09	8	161.94	8.2	161.60	162.50	-0.2	507	-0.04%
2024/09/06	4	164.13	3	162.91	164.00	1	509	0.19%
2024/09/05	12	164.42	15.2	164.98	163.00	-3.2	508	-0.62%
2024/09/04	19	166.37	23.3	166.07	165.00	-4.3	507	-0.85%
2024/09/03	1	174.50	7	174.71	173.00	-6	500	-1.20%
2024/09/02	5	174.10	20	173.90	173.50	-15	498	-3.01%
2024/08/30	5	171.90	4	171.63	172.00	1	494	0.20%
2024/08/28	1	168.50	1	169.50	168.50	0	495	0.00%
2024/08/27	1	167.50	0	0.00	170.00	1	496	0.20%
2024/08/26	1	170.50	0.5	170.50	167.50	0.5	496	0.10%
2024/08/23	4	171.00	3	172.48	172.50	1	495	0.19%
2024/08/22	6	172.92	6.9	175.41	171.00	-0.9	492	-0.19%
2024/08/21	3	172.50	5	173.60	173.00	-2	490	-0.41%
2024/08/20	1	171.50	0.5	173.15	171.50	0.5	494	0.10%
2024/08/19	4	170.00	7	170.29	170.50	-3	492	-0.61%
2024/08/16	9	168.06	6	167.75	168.00	3	489	0.61%
2024/08/15	19	165.50	2.8	166.37	165.00	16.2	488	3.33%
2024/08/14	47	164.54	6.1	165.36	165.00	40.9	487	8.39%
2024/08/13	1	162.00	1	163.59	163.50	0	486	0.01%
2024/08/12	2	162.75	1.9	163.42	162.00	0.1	492	0.01%
2024/08/09	21	160.62	33.8	159.87	161.50	-12.8	491	-2.61%
2024/08/08	9	152.11	7.7	151.97	153.00	1.3	483	0.27%
2024/08/07	17	150.76	15.1	151.33	153.50	1.9	484	0.38%
2024/08/06	60	146.93	35.4	146.07	146.50	24.6	472	5.21%
2024/08/05	35	151.16	18.5	150.59	147.00	16.5	477	3.46%
2024/08/02	13	164.69	4.6	165.39	163.00	8.4	503	1.67%
2024/08/01	0	0.00	1.4	168.25	169.00	-1.4	513	-0.28%
2024/07/31	3	165.50	1.1	165.71	165.00	1.9	514	0.37%
2024/07/30	8.1	161.19	0.7	163.68	163.00	7.4	516	1.43%
2024/07/29	9	163.78	4.9	165.04	161.50	4.1	515	0.80%
2024/07/26	14	165.29	11	166.41	166.50	3	511	0.58%
2024/07/23	4	170.63	4.1	170.54	170.50	-0.1	510	-0.02%
2024/07/22	20	169.73	6.8	169.83	169.50	13.2	509	2.58%
2024/07/19	7	173.86	2.7	176.52	173.50	4.3	505	0.86%
2024/07/18	11	178.05	6.1	179.04	178.50	4.9	502	0.97%
2024/07/17	1	185.50	1.1	184.01	182.50	-0.1	499	-0.03%
2024/07/16	23	187.00	23	185.17	185.00	0	498	0.00%
2024/07/15	2	182.00	2	182.50	181.50	0	489	0.00%
2024/07/12	7	185.85	11.2	186.41	184.00	-4.2	488	-0.85%
2024/07/11	0	184.50	1	184.00	184.50	-1	478	-0.20%
2024/07/10	0.1	183.00	0	0.00	183.00	0.1	476	0.01%
2024/07/09	11	182.05	6	182.01	181.00	5	479	1.04%
2024/07/08	17	183.85	19.9	185.67	182.50	-2.9	475	-0.61%
2024/07/05	1	181.00	1	181.50	180.50	0	455	0.00%
2024/07/04	2	180.00	2	181.00	179.50	0	454	0.00%
2024/07/03	5	180.20	2.9	180.77	179.50	2.1	456	0.46%
2024/07/02	1	177.00	1.1	177.61	177.50	-0.1	455	-0.02%
2024/07/01	1	179.00	0	178.82	177.00	1	454	0.21%
2024/06/28	2	179.75	3	179.83	178.00	-1	457	-0.22%
2024/06/27	3	177.67	3.8	179.06	177.00	-0.8	460	-0.17%
2024/06/26	5	179.50	4.6	180.74	180.00	0.4	459	0.08%
2024/06/25	14	178.71	11	178.91	179.00	3	458	0.65%
2024/06/24	15	183.03	3.8	183.66	181.50	11.2	453	2.48%
2024/06/21	5	185.30	12	186.75	187.00	-7	452	-1.55%
2024/06/20	11	183.55	2	185.50	185.50	9	449	2.00%
2024/06/19	16	184.75	7	185.14	183.50	9	448	2.01%
2024/06/18	7	182.50	7	182.50	183.00	0	436	0.00%
2024/06/17	49	179.64	80	180.64	183.00	-31	426	-7.26%
2024/06/14	0	0.00	3	171.50	176.00	-3	387	-0.77%
2024/06/13	3	169.00	2	169.50	170.50	1	374	0.27%
2024/06/11	2	167.25	1	169.50	167.00	1	383	0.26%
2024/06/07	3	168.83	1	168.50	168.50	2	389	0.51%
2024/06/06	4	167.88	2	168.75	167.50	2	393	0.51%
2024/06/05	2	168.25	1	168.01	167.50	1	400	0.25%
2024/06/04	1	169.00	0	0.00	168.50	1	412	0.24%
2024/06/03	1	169.00	0	0.00	169.50	1	424	0.24%
2024/05/31	1	169.00	0	0.00	169.50	1	449	0.22%
2024/05/30	5	169.60	0	169.50	169.00	5	457	1.08%
2024/05/29	4	171.13	3	170.67	170.50	1	483	0.21%
2024/05/28	8	172.00	16	171.63	171.00	-8	501	-1.60%
2024/05/27	14	171.39	17.2	171.40	171.00	-3.2	518	-0.61%
2024/05/24	11	166.32	9.7	168.72	167.00	1.3	550	0.24%
2024/05/23	13	164.88	4.2	165.71	164.50	8.8	546	1.62%
2024/05/22	2	167.50	2.1	166.57	167.00	-0.1	550	-0.01%
2024/05/21	3	164.17	17	164.91	165.50	-14	558	-2.51%
2024/05/20	6	165.50	1.1	167.03	164.50	4.9	569	0.86%
2024/05/17	2	165.50	1	165.00	165.50	1	575	0.17%
2024/05/16	11	167.18	8.4	166.75	167.00	2.6	589	0.45%
2024/05/15	20	167.03	3.6	167.96	166.50	16.4	599	2.73%
2024/05/14	1	167.50	0.8	168.22	167.00	0.2	605	0.03%
2024/05/13	2	167.75	2.4	168.40	167.00	-0.4	605	-0.07%
2024/05/10	4	169.75	4	169.63	170.50	0	604	0.00%
2024/05/09	20	173.35	18	172.78	171.50	2	601	0.33%
2024/05/08	46.3	170.18	65	171.85	175.00	-18.7	589	-3.17%
2024/05/07	7	163.14	19	163.69	164.00	-12	549	-2.19%
2024/05/06	10	159.85	8.2	159.45	160.00	1.8	540	0.34%
2024/05/03	15	159.07	13.6	158.08	157.00	1.4	542	0.25%
2024/05/02	2	156.75	0.1	157.42	157.00	1.9	544	0.35%
2024/04/30	4	157.75	1	160.00	157.50	3	551	0.54%
2024/04/29	1	159.00	3	159.50	159.50	-2	554	-0.36%
2024/04/26	1	156.50	11	159.05	156.50	-10	554	-1.81%
2024/04/25	10	155.85	6.8	155.88	156.00	3.2	554	0.58%
2024/04/24	8	156.38	56.3	156.49	156.50	-48.3	555	-8.69%
2024/04/23	21	153.83	9.5	154.63	152.00	11.5	556	2.08%
2024/04/22	44	154.02	17.6	153.99	153.50	26.4	556	4.74%
2024/04/19	17	155.00	10.9	155.93	154.50	6.1	553	1.10%
2024/04/18	4	159.00	1.1	159.62	159.50	2.9	549	0.53%
2024/04/17	6	159.00	3.7	158.78	159.00	2.3	555	0.42%
2024/04/16	14	159.75	6.2	160.41	158.50	7.8	557	1.40%
2024/04/15	3	163.67	1.8	164.46	163.50	1.2	551	0.21%
2024/04/12	5	166.80	8	166.94	167.00	-3	550	-0.55%
2024/04/11	15	165.33	11.7	165.53	165.50	3.3	548	0.61%
2024/04/10	8	168.94	8.8	169.36	168.00	-0.8	549	-0.14%
2024/04/09	63	170.91	16	170.63	170.00	47	555	8.46%
2024/04/08	7	170.86	8.8	170.36	171.00	-1.8	561	-0.32%
2024/04/03	5	167.80	4	168.38	169.00	1	582	0.17%
2024/04/02	11	168.18	11.4	168.42	168.00	-0.4	601	-0.06%
2024/04/01	9	168.94	9.5	169.76	169.50	-0.5	629	-0.08%
2024/03/29	33	166.03	2.3	166.65	167.00	30.7	624	4.92%
2024/03/28	8	167.81	11.3	167.42	166.00	-3.3	622	-0.53%
2024/03/27	10	170.20	11	169.45	168.50	-1	620	-0.16%
2024/03/26	40	173.49	32	172.38	169.50	8	618	1.29%
2024/03/25	15	173.03	21	173.45	173.50	-6	611	-0.98%
2024/03/22	8	171.75	7	170.93	173.50	1	611	0.16%
2024/03/21	12	168.75	11.4	169.06	170.50	0.6	605	0.11%
2024/03/20	4	165.50	9.1	165.68	165.50	-5.1	607	-0.83%
2024/03/19	5	166.70	5	167.13	165.00	0	620	0.01%
2024/03/18	6	166.00	4.3	165.85	167.00	1.7	638	0.26%
2024/03/15	3	165.17	4	165.50	164.00	-1	643	-0.16%
2024/03/14	12	164.88	12.9	165.47	165.50	-0.9	652	-0.14%
2024/03/13	12	165.83	10.1	166.41	164.00	1.9	670	0.28%
2024/03/12	8	168.13	6	168.17	168.00	2	670	0.30%
2024/03/11	11	168.05	8	167.56	167.00	3	677	0.44%
2024/03/08	24	171.58	25	172.16	171.00	-1	695	-0.14%
2024/03/07	25	174.96	31.8	174.60	173.50	-6.8	691	-0.98%
2024/03/06	65	179.08	66.5	178.98	177.00	-1.5	688	-0.22%
2024/03/05	11	175.77	18	175.17	177.00	-7	675	-1.04%
2024/03/04	66	177.22	47.1	176.82	176.00	18.9	699	2.71%
2024/03/01	42	174.42	53	173.48	172.50	-11	672	-1.64%
2024/02/29	43	171.06	59.9	172.41	170.00	-16.9	652	-2.59%
2024/02/27	130	172.27	100.1	172.31	172.50	29.9	637	4.69%	大買/
2024/02/26	11	166.95	6.1	166.97	167.00	4.9	594	0.83%
2024/02/23	9	166.17	12	165.83	164.50	-3	588	-0.51%
2024/02/22	23	167.33	19	167.32	167.50	4	585	0.68%
2024/02/21	24	166.81	15	165.80	168.50	9	578	1.55%
2024/02/20	12	164.92	13	165.31	164.50	-1	566	-0.18%
2024/02/19	32	166.52	30.3	167.73	167.50	1.7	559	0.30%
2024/02/16	28.1	163.22	40.9	162.81	164.00	-12.8	547	-2.34%
2024/02/15	40	155.60	39.7	156.25	158.00	0.3	530	0.06%
2024/02/05	3	159.17	13	158.96	158.50	-10	521	-1.93%
2024/02/02	3	161.00	50	160.78	160.50	-47	520	-9.03%
2024/02/01	8	159.75	57.6	160.11	160.50	-49.6	518	-9.57%
2024/01/31	3	159.50	3	160.00	159.00	0	517	0.00%
2024/01/30	5.2	160.35	9.9	159.79	160.00	-4.7	515	-0.91%
2024/01/29	10	159.95	19.4	159.81	159.50	-9.4	513	-1.83%
2024/01/26	5	162.50	15.6	162.78	162.00	-10.6	510	-2.07%
2024/01/25	25	163.60	36.1	163.11	162.50	-11.1	507	-2.19%
2024/01/24	10	162.30	27	162.37	163.50	-17	502	-3.39%
2024/01/23	10	160.95	4.2	161.01	162.00	5.8	498	1.17%
2024/01/22	5	158.70	6	159.50	160.00	-1	494	-0.20%
2024/01/19	8	156.81	9.1	156.98	158.00	-1.1	492	-0.23%
2024/01/18	7	158.00	4.3	158.06	156.00	2.7	491	0.55%
2024/01/17	29	158.86	9	158.67	159.00	20	489	4.08%
2024/01/16	4	158.88	4	158.88	158.50	0	484	0.00%
2024/01/15	8	160.94	7.1	161.35	160.50	0.9	482	0.18%
2024/01/12	4	158.75	4.2	159.38	158.00	-0.2	483	-0.05%
2024/01/11	12	157.71	13.1	159.40	160.00	-1.1	484	-0.23%
2024/01/10	58	157.98	9.4	158.15	158.00	48.6	481	10.10%
2024/01/09	8	160.38	7.3	161.82	159.50	0.7	479	0.14%
2024/01/08	9	160.44	14.9	160.09	159.50	-5.9	478	-1.24%
2024/01/05	13	162.85	9.7	163.43	161.00	3.3	475	0.70%
2024/01/04	8	163.25	7.2	162.89	162.50	0.8	476	0.17%
2024/01/03	15	164.37	21.1	164.84	165.00	-6.1	479	-1.27%
2024/01/02	39	169.08	18.1	169.17	168.00	20.9	471	4.44%
2023/12/29	25	168.90	32.2	168.74	168.00	-7.2	461	-1.55%
2023/12/28	15	166.00	27.4	166.31	166.50	-12.4	439	-2.82%
2023/12/27	28	163.29	26.7	163.92	165.00	1.4	421	0.33%
2023/12/26	1	158.00	1.7	158.60	158.00	-0.7	390	-0.19%
2023/12/25	5	157.30	0.2	158.43	157.00	4.8	391	1.23%
2023/12/22	4	156.38	5.2	156.84	156.50	-1.2	394	-0.29%
2023/12/21	4	157.25	4	158.50	157.50	0	396	0.00%
2023/12/20	6	157.83	7.8	158.27	158.00	-1.8	396	-0.47%
2023/12/19	10	159.40	10	160.75	158.50	0	396	0.00%
2023/12/18	4	161.88	11.6	161.87	161.00	-7.6	396	-1.93%
2023/12/15	20	162.98	16.2	162.74	161.00	3.8	396	0.95%
2023/12/14	30	162.63	29.2	163.17	162.50	0.8	390	0.21%
2023/12/13	29	162.22	45	161.46	164.50	-16	375	-4.27%
2023/12/12	12	159.79	12.3	159.97	159.50	-0.3	360	-0.07%
2023/12/11	18	160.28	25.3	160.62	160.00	-7.3	356	-2.05%
2023/12/08	31	159.66	71	159.77	161.50	-40	345	-11.57%
2023/12/07	10	157.45	52	156.51	155.50	-42	320	-13.11%
2023/12/06	12	158.42	13	158.35	157.50	-1	316	-0.32%
2023/12/05	48.3	159.00	57	158.72	158.50	-8.7	309	-2.81%
2023/12/04	16.5	156.50	17.6	157.52	156.50	-1.1	286	-0.39%
2023/12/01	8	154.81	18.8	154.31	154.50	-10.8	282	-3.83%
2023/11/30	15	153.80	23.1	153.85	153.50	-8.1	277	-2.93%
2023/11/29	38	153.71	22.2	153.55	156.50	15.8	268	5.89%
2023/11/28	4	145.88	2	146.72	147.00	2	247	0.82%
2023/11/27	6	146.00	6.5	145.85	145.00	-0.5	249	-0.22%
2023/11/24	10	147.70	12	148.33	146.50	-2	251	-0.80%
2023/11/23	4	145.13	2	144.75	145.00	2	248	0.80%
2023/11/22	2	145.00	3	146.17	145.50	-1	254	-0.39%
2023/11/21	6	146.00	5.3	145.53	146.00	0.7	258	0.29%
2023/11/20	2	143.00	1.2	143.09	143.50	0.8	262	0.30%
2023/11/17	25	142.40	9.2	142.19	142.00	15.8	268	5.87%
2023/11/16	0	0.00	0.2	142.50	141.50	-0.2	274	-0.09%
2023/11/15	21	142.60	5.1	142.92	142.50	15.9	278	5.72%
2023/11/14	10	141.70	3	142.17	142.00	7	286	2.43%
2023/11/13	29	142.02	1.2	142.58	142.00	27.8	293	9.46%
2023/11/10	5	141.00	5.9	141.24	141.00	-0.9	299	-0.30%
2023/11/09	3	143.67	3	143.83	143.00	0	307	0.00%
2023/11/08	4	144.13	4	144.38	143.50	0	325	0.00%
2023/11/07	4	143.25	3	143.50	144.00	1	333	0.30%
2023/11/06	0	0.00	1	142.50	143.00	-1	347	-0.29%
2023/11/02	9	140.50	0.4	142.00	140.50	8.6	380	2.27%
2023/10/31	1	138.00	1	137.83	136.50	0	496	0.00%
2023/10/30	1	139.00	0.1	141.50	139.50	0.9	551	0.16%
2023/10/27	0	0.00	0	141.00	139.00	0	644	0.00%
2023/10/26	0	0.00	4	139.50	139.00	-4	657	-0.61%
2023/10/25	33	140.97	0	0.00	141.50	33	663	4.98%
2023/10/24	0	0.00	0.4	140.21	141.00	-0.4	664	-0.06%
2023/10/23	0	0.00	1	139.50	139.00	-1	667	-0.15%
2023/10/20	4	138.75	5.7	138.83	139.00	-1.7	671	-0.25%
2023/10/19	0	0.00	0	142.76	141.50	0	673	0.00%
2023/10/18	9.5	143.64	1	141.00	145.00	8.5	680	1.25%
2023/10/17	40	144.00	0	0.00	143.00	40	679	5.89%
2023/10/12	1	141.00	13	140.77	143.00	-12	732	-1.64%
2023/10/11	12	140.58	7.1	142.17	139.00	4.9	734	0.67%
2023/10/05	0	0.00	1	144.52	146.00	-1	736	-0.14%
2023/10/04	2	143.75	6.5	143.99	143.50	-4.5	743	-0.61%
2023/10/03	21	146.52	0.8	147.20	145.50	20.2	742	2.72%
2023/10/02	20	147.53	2.8	148.18	147.50	17.2	750	2.29%
2023/09/28	20	145.85	0	0.00	146.00	20	753	2.65%
2023/09/27	3	144.67	5.3	144.54	144.50	-2.3	760	-0.31%
2023/09/26	3	145.33	2.2	146.77	145.00	0.8	762	0.11%
2023/09/22	1	147.00	1	146.51	147.00	0	771	0.00%
2023/09/21	10	147.20	15	148.17	147.00	-5	775	-0.64%
2023/09/20	7	151.57	8.1	151.93	151.00	-1.1	773	-0.14%
2023/09/19	2	154.00	32	153.17	153.50	-30	793	-3.78%
2023/09/18	0	0.00	0	157.50	156.50	0	803	0.00%
2023/09/15	1	156.50	1	157.00	157.00	0	845	0.00%
2023/09/14	1	155.50	0	156.00	156.00	1	847	0.12%
2023/09/13	0	0.00	1	153.00	154.50	-1	848	-0.12%
2023/09/12	0	0.00	3	152.00	153.00	-3	858	-0.35%
2023/09/11	0	0.00	2	152.00	151.50	-2	863	-0.23%
2023/09/08	0	0.00	1	154.50	153.00	-1	888	-0.11%
2023/09/07	2	157.00	2	157.00	156.50	0	910	0.00%
2023/09/06	0	0.00	5	158.10	158.00	-5	927	-0.54%
2023/09/05	0	0.00	6	157.67	158.00	-6	945	-0.63%
2023/09/04	4	155.75	1	154.50	156.00	3	947	0.32%
2023/09/01	4	155.88	34.7	154.85	154.50	-30.7	960	-3.20%
2023/08/31	0	152.50	6.1	151.27	153.00	-6.1	957	-0.64%
2023/08/30	2	151.50	6.1	150.76	150.50	-4.1	959	-0.42%
2023/08/29	1	151.00	7.1	150.30	151.00	-6.1	962	-0.63%
2023/08/28	7	147.71	13.5	148.95	149.00	-6.5	962	-0.68%
2023/08/25	1	152.00	9.9	151.27	150.50	-8.9	960	-0.93%
2023/08/24	3	155.00	7.4	154.13	153.50	-4.4	964	-0.46%
2023/08/23	1	156.00	8.1	156.47	158.00	-7.1	965	-0.73%
2023/08/22	3	156.17	9.7	156.45	155.50	-6.7	964	-0.70%
2023/08/21	1	159.00	1	159.41	158.00	0	962	0.01%
2023/08/18	8	156.88	7.3	157.88	156.50	0.7	966	0.07%
2023/08/17	1	156.50	6	156.08	159.50	-5	959	-0.52%
2023/08/16	4	157.50	16.6	158.56	158.00	-12.6	954	-1.32%
2023/08/15	7	161.86	5.3	161.60	159.00	1.7	959	0.17%
2023/08/14	10	160.80	26.3	162.47	160.50	-16.3	975	-1.68%
2023/08/11	12	171.92	17.1	171.41	170.00	-5.1	969	-0.53%
2023/08/10	42	170.11	67.7	170.65	169.50	-25.7	969	-2.65%
2023/08/09	21	172.48	47.8	172.88	173.00	-26.8	962	-2.78%
2023/08/08	47	173.84	58.1	173.92	173.50	-11.1	954	-1.16%
2023/08/07	64	176.91	94.4	177.07	178.50	-30.4	934	-3.25%
2023/08/04	129	175.95	76.4	176.24	179.50	52.6	901	5.83%	大買/
2023/08/02	35.2	168.16	48.9	168.08	167.00	-13.7	832	-1.65%
2023/08/01	36	175.06	28.2	175.64	175.50	7.9	797	0.98%
2023/07/31	10	161.10	7.1	160.95	160.00	2.9	721	0.40%
2023/07/28	14	157.93	4.1	157.19	157.50	9.9	737	1.34%
2023/07/27	5	155.10	0	156.50	154.00	5	769	0.65%
2023/07/26	1	153.00	1	154.50	153.00	0	769	0.00%
2023/07/25	2	156.25	0.9	156.86	155.50	1.1	770	0.14%
2023/07/24	2	153.00	7.3	152.77	155.00	-5.3	769	-0.69%
2023/07/21	9	154.11	24.9	153.78	154.50	-15.9	767	-2.08%
2023/07/20	1	159.00	1	159.50	158.50	0	764	0.00%
2023/07/19	7	159.36	3.8	160.35	158.00	3.2	763	0.41%
2023/07/18	30	159.87	38	160.44	158.50	-8	764	-1.04%
2023/07/17	3.3	167.70	3.2	168.21	169.00	0.2	732	0.02%
2023/07/14	1	166.50	1	166.50	167.00	0	731	0.00%
2023/07/13	8	165.81	3.9	165.93	165.00	4.1	738	0.55%
2023/07/12	7	164.57	34	164.85	163.50	-27	739	-3.65%
2023/07/11	23	165.41	5	165.80	164.50	18	756	2.38%
2023/07/10	7	162.64	4	162.63	161.50	3	814	0.37%
2023/07/07	12	162.50	7.2	162.59	162.00	4.8	857	0.56%
2023/07/06	7	166.50	1	166.00	165.50	6	876	0.68%
2023/07/05	31	168.98	7.1	167.08	166.50	24	880	2.72%
2023/07/03	3	167.17	1	167.00	167.00	2	877	0.23%
2023/06/30	0	0.00	20	165.00	165.00	-20	881	-2.27%
2023/06/29	31	163.24	5	162.90	163.50	26	911	2.85%
2023/06/28	1	161.00	9	160.61	159.50	-8	999	-0.80%
2023/06/27	6	164.58	10	163.06	161.00	-4	1,040	-0.39%
2023/06/26	27	165.56	9	165.61	166.00	18	1,029	1.75%
2023/06/21	30	165.37	5	164.50	166.00	25	1,017	2.46%
2023/06/20	1	158.50	1	158.50	159.50	0	989	0.00%
2023/06/19	4	158.00	1	159.00	159.00	3	985	0.30%
2023/06/16	6	160.33	6	160.00	159.00	0	986	0.00%
2023/06/15	35	159.46	4	159.50	159.50	31	974	3.18%
2023/06/14	20	160.15	14	159.93	160.00	6	969	0.62%
2023/06/13	24	157.50	10	158.20	159.50	14	944	1.48%
2023/06/12	11	154.36	9.2	155.10	155.50	1.8	919	0.20%
2023/06/09	26	151.90	3.5	151.73	154.50	22.5	899	2.50%
2023/06/08	5.1	145.63	7.5	146.11	145.50	-2.4	881	-0.27%
2023/06/07	5	147.30	84.8	146.87	148.00	-79.8	878	-9.08%
2023/06/06	2	150.25	0.8	151.04	149.50	1.2	867	0.14%
2023/06/05	2	152.50	1.7	154.28	153.50	0.3	862	0.03%
2023/06/01	0	0.00	0.4	153.50	152.00	-0.4	860	-0.04%
2023/05/31	13	153.50	0	0.00	154.00	13	859	1.51%
2023/05/30	4	152.50	4	153.75	152.50	0	855	0.00%
2023/05/29	1	158.50	1.5	158.45	156.50	-0.5	847	-0.06%
2023/05/26	1	156.00	1	158.00	156.00	0	840	0.00%
2023/05/25	0	0.00	1	153.50	156.00	-1	840	-0.12%
2023/05/24	10	155.90	8	154.69	156.00	2	844	0.24%
2023/05/23	5	157.80	0	0.00	157.50	5	841	0.59%
2023/05/22	0	0.00	4	156.50	156.50	-4	843	-0.47%
2023/05/19	20	158.98	9	157.44	156.00	11	844	1.30%
2023/05/18	40	152.80	22	153.07	153.50	18	843	2.13%
2023/05/17	51	152.96	10.1	153.14	153.00	40.9	825	4.96%
2023/05/16	8	148.75	3	148.50	148.50	5	819	0.61%
2023/05/15	2	148.50	5	149.70	147.00	-3	813	-0.37%
2023/05/12	2	153.00	2	152.75	152.00	0	809	0.00%
2023/05/11	2	152.50	2	154.25	152.50	0	816	0.00%
2023/05/10	7	156.14	5	156.80	156.00	2	818	0.24%
2023/05/09	7	159.14	7	158.14	158.00	0	818	0.00%
2023/05/08	9	160.72	2	160.50	160.50	7	812	0.86%
2023/05/05	3	155.67	3	155.67	157.00	0	795	0.00%
2023/05/04	23	155.11	24	155.88	154.00	-1	788	-0.13%
2023/05/03	21	154.90	33.1	154.47	153.00	-12.1	770	-1.58%
2023/05/02	9.1	147.96	0.2	148.52	147.00	8.9	747	1.19%
2023/04/28	7	146.86	13.7	146.67	147.00	-6.7	783	-0.85%
2023/04/27	1.1	141.59	0.7	143.51	144.00	0.4	788	0.05%
2023/04/26	11	143.41	0	0.00	143.50	11	803	1.37%
2023/04/25	3	145.67	2.5	146.49	144.00	0.5	849	0.06%
2023/04/24	0.2	149.75	1	149.00	149.50	-0.8	858	-0.09%
2023/04/21	1	150.00	1	155.00	150.00	0	890	0.00%
2023/04/20	1	155.00	0	0.00	155.00	1	1,001	0.10%
2023/04/19	13	158.04	19	158.53	157.00	-6	1,036	-0.58%
2023/04/18	17	163.24	8	162.75	160.00	9	1,031	0.87%
2023/04/17	14	161.96	39	162.31	163.00	-25	1,019	-2.45%
2023/04/14	4	161.50	0	0.00	162.00	4	1,010	0.40%
2023/04/13	4	166.00	31	166.35	163.00	-27	991	-2.72%
2023/04/12	33	159.61	13	162.12	161.50	20	938	2.13%
2023/04/11	39	155.59	2	155.75	154.50	37	894	4.14%
2023/04/10	5	151.00	0	0.00	150.00	5	867	0.58%
2023/04/07	3	150.83	5	150.60	152.00	-2	859	-0.23%
2023/04/06	5.1	150.39	8	151.56	151.50	-2.9	854	-0.34%
2023/03/31	14	153.36	4	154.38	153.00	10	847	1.18%
2023/03/30	7	155.57	7	158.57	155.50	0	837	0.00%
2023/03/29	61	155.66	82.6	155.86	156.50	-21.6	800	-2.70%
2023/03/28	12	149.63	10	149.45	147.50	2	711	0.28%
2023/03/27	46	144.80	4.2	142.30	144.00	41.8	664	6.30%
2023/03/23	10	138.70	4.8	139.90	139.00	5.2	664	0.78%
2023/03/22	0	0.00	1	143.50	145.00	-1	662	-0.15%
2023/03/21	3	144.00	6	140.25	143.50	-3	660	-0.45%
2023/03/20	0	139.00	0	0.00	140.00	0	654	0.00%
2023/03/17	0	0.00	1	139.11	141.00	-1	653	-0.16%
2023/03/16	1	137.50	5.1	138.13	137.50	-4.1	652	-0.63%
2023/03/15	0	0.00	6	139.00	139.00	-6	652	-0.92%
2023/03/13	1	140.00	4	140.13	140.00	-3	656	-0.46%
2023/03/10	1	144.50	1.6	144.09	141.50	-0.6	657	-0.09%
2023/03/09	57	146.88	0	0.00	147.50	57	656	8.68%
2023/03/08	11	147.36	0	0.00	148.00	11	651	1.69%
2023/03/07	1	147.00	0	0.00	147.00	1	647	0.15%
2023/03/06	10	144.60	0	0.00	144.50	10	645	1.55%
2023/03/02	3	140.83	7	141.21	141.50	-4	643	-0.62%
2023/03/01	2	140.50	9	141.06	142.00	-7	643	-1.09%
2023/02/24	1	142.00	3	142.17	142.00	-2	645	-0.31%
2023/02/23	0	0.00	2	141.50	142.50	-2	648	-0.31%
2023/02/22	7	140.86	59	140.64	142.00	-52	649	-8.01%
2023/02/21	1	145.50	4	145.38	145.00	-3	644	-0.47%
2023/02/20	9	147.06	0.3	146.50	145.00	8.7	642	1.35%
2023/02/16	7	148.21	3.1	146.55	148.00	3.9	638	0.61%
2023/02/15	10	146.80	0.2	145.09	144.00	9.8	635	1.55%
2023/02/14	1	146.50	4	148.88	147.00	-3	630	-0.48%
2023/02/13	0	0.00	4	146.01	146.00	-4	627	-0.64%
2023/02/10	4	144.50	1.2	145.36	143.50	2.8	625	0.45%
2023/02/09	5	147.60	101.4	145.12	146.00	-96.4	623	-15.46%	大賣/
2023/02/08	4	147.88	0.5	148.50	147.50	3.5	615	0.56%
2023/02/07	12	148.75	0	0.00	148.50	12	610	1.97%
2023/02/06	6	147.75	3	148.00	148.00	3	607	0.49%
2023/02/03	1	148.00	15.7	148.04	148.50	-14.7	604	-2.43%
2023/02/02	0	0.00	0	150.50	150.50	0	601	0.00%
2023/02/01	50	150.14	5	150.00	150.00	45	594	7.57%
2023/01/31	0.1	151.00	5	149.00	149.50	-5	585	-0.84%
2023/01/30	10	146.75	10	146.10	149.00	0	573	0.00%
2023/01/17	12	139.46	5	139.00	139.50	7	539	1.30%
2023/01/16	11	139.86	23	141.70	141.00	-12	538	-2.23%
2023/01/13	13	142.88	36	144.21	143.50	-23	530	-4.33%
2023/01/12	3	140.83	1	141.00	142.50	2	490	0.41%
2023/01/11	16	142.72	2	143.25	143.00	14	479	2.92%
2023/01/10	53	140.72	19	141.00	143.00	34	450	7.55%
2023/01/09	119	134.50	17	134.88	138.00	102	341	29.86%	大買/鉅額交易
2023/01/06	5	123.50	1.9	123.52	125.50	3.1	307	1.00%
2023/01/05	0	0.00	0	123.00	121.00	0	315	0.00%
2023/01/03	0	0.00	3	122.83	124.00	-3	326	-0.92%
2022/12/30	122	124.02	4	124.50	124.00	118	323	36.49%	大買/鉅額交易
2022/12/29	0	0.00	1	116.52	118.50	-1	310	-0.33%
2022/12/28	1	117.00	7.9	116.86	116.50	-6.9	312	-2.22%
2022/12/26	0	0.00	1.2	118.64	118.00	-1.2	312	-0.37%
2022/12/23	1	118.00	6.1	118.84	119.00	-5.1	316	-1.60%
2022/12/22	1	119.50	3	120.00	119.50	-2	318	-0.63%
2022/12/21	1	119.50	7	119.03	118.50	-6	324	-1.86%
2022/12/20	1	120.00	4.1	121.64	118.00	-3.1	324	-0.95%
2022/12/19	1	123.50	1.5	122.70	123.50	-0.5	328	-0.17%
2022/12/16	0	0.00	7	123.01	123.00	-7	328	-2.14%
2022/12/15	3	126.00	4.7	125.78	124.50	-1.7	330	-0.50%
2022/12/14	9	122.61	3.5	122.94	124.50	5.5	323	1.72%
2022/12/13	0	0.00	0.3	117.54	117.50	-0.3	310	-0.11%
2022/12/09	0.2	121.00	0.1	119.50	118.00	0.1	314	0.02%
2022/12/07	1	119.00	0.7	120.40	118.00	0.3	317	0.10%
2022/12/06	2	122.25	1.6	122.41	121.00	0.4	318	0.13%
2022/12/05	1	125.50	0	0.00	125.00	1	320	0.31%
2022/12/02	0	0.00	5	123.30	123.50	-5	321	-1.56%
2022/12/01	0	121.50	4	121.75	121.50	-4	317	-1.26%
2022/11/30	0	0.00	0.1	119.00	120.00	-0.1	315	-0.02%
2022/11/29	0	0.00	0	119.00	118.00	0	321	0.00%
2022/11/28	0	0.00	2	116.00	118.00	-2	328	-0.61%
2022/11/25	0	0.00	1.2	117.71	117.50	-1.2	337	-0.36%
2022/11/24	1	117.00	0.1	118.00	118.00	0.9	348	0.26%
2022/11/23	0	0.00	0.1	116.50	116.00	-0.1	358	-0.01%
2022/11/22	2	115.25	31.4	114.22	114.50	-29.4	359	-8.18%
2022/11/21	3	117.00	3	117.88	116.00	0	359	0.01%
2022/11/18	1	120.50	1	121.27	119.50	0	356	0.00%
2022/11/17	1	119.00	0.3	120.01	119.50	0.7	362	0.19%
2022/11/16	0	0.00	8.3	119.52	119.50	-8.3	365	-2.29%
2022/11/15	1	119.50	0.8	120.22	120.50	0.2	365	0.05%
2022/11/14	0	0.00	0	121.92	120.50	0	368	-0.01%
2022/11/11	2	122.50	1.7	123.47	121.50	0.4	369	0.09%
2022/11/10	1	120.00	0	120.10	120.00	1	365	0.27%
2022/11/09	5	121.90	1	122.00	122.00	4	366	1.09%
2022/11/08	3	120.17	0	0.00	119.50	3	373	0.80%
2022/11/07	3	119.83	0	0.00	119.50	3	383	0.78%
2022/11/04	0	0.00	1	117.86	119.00	-1	386	-0.25%
2022/11/02	0	0.00	0	119.51	118.00	0	392	-0.01%
2022/11/01	3	118.17	0.3	118.93	118.00	2.7	392	0.69%
2022/10/31	1	117.00	1	117.50	117.50	0	395	0.00%
2022/10/28	2	114.50	0.4	114.65	112.00	1.6	394	0.41%
2022/10/27	2	116.25	0.6	117.20	117.00	1.4	397	0.35%
2022/10/26	10	116.40	0	117.00	114.50	10	401	2.49%
2022/10/25	23	117.41	22	117.36	116.00	1	401	0.25%
2022/10/24	8	119.50	0.1	119.51	117.50	7.9	401	1.97%
2022/10/21	5	118.70	0	117.00	115.50	5	397	1.26%
2022/10/20	4.2	111.65	1.6	114.67	111.50	2.6	391	0.67%
2022/10/19	3	115.50	0.5	116.00	115.00	2.5	384	0.65%
2022/10/18	9	117.00	1	115.04	117.00	8	382	2.08%
2022/10/17	0	0.00	2.1	107.60	113.00	-2.1	385	-0.53%
2022/10/14	4	109.25	2.5	108.80	110.50	1.5	384	0.39%
2022/10/13	13	102.46	12.2	103.05	100.50	0.8	384	0.20%
2022/10/12	4	108.50	4.3	109.29	109.00	-0.3	378	-0.07%
2022/10/11	3	113.17	2.1	114.05	112.00	0.9	383	0.23%
2022/10/07	18	118.89	18.4	117.04	119.00	-0.4	391	-0.10%
2022/10/05	3	120.00	0.3	121.16	119.00	2.7	413	0.65%
2022/10/04	4	120.25	2	118.50	120.50	2	414	0.48%
2022/10/03	0	0.00	1	116.00	116.00	-1	417	-0.24%
2022/09/30	1	115.00	0.2	115.01	116.50	0.8	439	0.19%
2022/09/29	0	0.00	0.4	117.13	116.50	-0.4	451	-0.09%
2022/09/28	2	117.25	1.9	117.86	115.00	0.1	454	0.03%
2022/09/27	0	0.00	0	121.00	122.50	0	452	0.00%
2022/09/26	3	121.67	2.6	122.02	119.00	0.4	456	0.08%
2022/09/22	0	0.00	2.1	127.88	131.50	-2.1	464	-0.45%
2022/09/21	3	129.83	7.6	128.63	130.00	-4.6	467	-0.98%
2022/09/20	1	134.00	0.3	134.50	133.50	0.7	465	0.16%
2022/09/19	1	134.50	0.5	135.15	134.50	0.5	473	0.11%
2022/09/16	0	0.00	3	137.67	136.50	-3	481	-0.62%
2022/09/15	4	140.00	5	139.30	138.50	-1	490	-0.21%
2022/09/14	0	0.00	4	138.63	139.00	-4	500	-0.80%
2022/09/12	8	138.50	0	0.00	138.00	8	512	1.56%
2022/09/07	1	134.50	14.6	135.23	135.50	-13.6	522	-2.60%
2022/09/06	4	137.50	1	136.50	137.00	3	525	0.57%
2022/09/05	0	0.00	0.1	142.00	138.00	-0.1	528	-0.02%
2022/09/01	0	0.00	7	144.07	145.50	-7	530	-1.32%
2022/08/31	2	144.50	0	0.00	143.50	2	526	0.38%
2022/08/30	1	142.00	5	140.30	141.50	-4	530	-0.75%
2022/08/29	0	0.00	3.2	134.28	134.50	-3.2	523	-0.61%
2022/08/26	0	0.00	2.3	138.69	138.50	-2.3	527	-0.43%
2022/08/24	3	135.17	3.2	137.26	134.00	-0.2	556	-0.04%
2022/08/23	2	141.50	0.4	142.83	143.00	1.6	554	0.29%
2022/08/22	0	0.00	0	145.00	143.50	0	560	0.00%
2022/08/17	0	0.00	3	144.00	144.50	-3	589	-0.51%
2022/08/16	2	143.50	6	144.00	143.50	-4	602	-0.66%
2022/08/12	0	0.00	1	142.50	143.50	-1	639	-0.16%
2022/08/10	0	0.00	6	139.58	140.50	-6	634	-0.95%
2022/08/09	2	139.00	1	139.50	139.50	1	635	0.16%
2022/08/04	0	0.00	2	138.25	139.50	-2	679	-0.29%
2022/08/03	0	0.00	2	139.25	139.00	-2	712	-0.28%
2022/08/02	0	0.00	22.6	136.16	138.00	-22.6	723	-3.13%
2022/08/01	0	0.00	0	139.50	138.00	0	725	0.00%
2022/07/28	1	139.50	0	0.00	139.00	1	767	0.13%
2022/07/22	0	0.00	2	139.00	137.00	-2	812	-0.25%
2022/07/21	0	0.00	1	140.00	140.50	-1	807	-0.12%
2022/07/18	4	139.00	4	139.00	139.00	0	785	0.00%
2022/07/14	8	134.50	8	129.50	134.50	0	760	0.00%
2022/07/13	35	132.14	0	0.00	131.00	35	751	4.66%
2022/07/11	3	128.50	3	130.00	128.50	0	733	0.00%
2022/07/08	4	130.13	4	130.50	130.00	0	728	0.00%
2022/07/07	6	119.92	0.1	123.86	125.00	5.9	708	0.83%
2022/07/06	1	117.50	0.7	118.66	117.00	0.3	695	0.04%
2022/07/05	5	120.50	1.6	118.80	121.00	3.4	699	0.48%
2022/07/04	8	121.38	2.5	120.56	119.00	5.5	699	0.78%
2022/07/01	10	124.15	1.9	124.07	121.00	8.1	697	1.17%
2022/06/30	0	0.00	0.3	126.84	124.50	-0.3	692	-0.05%
2022/06/29	0	0.00	96.1	127.89	127.50	-96.1	693	-13.84%
2022/06/27	4	131.38	9	132.50	132.00	-5	719	-0.70%
2022/06/24	39	131.24	0	0.00	129.50	39	710	5.49%
2022/06/23	13	126.08	17.1	127.42	126.50	-4.1	699	-0.59%
2022/06/22	22	125.59	21.6	125.55	124.50	0.4	689	0.06%
2022/06/21	8	125.38	9.2	124.70	129.00	-1.2	679	-0.18%
2022/06/20	3	123.67	3.1	124.27	122.50	-0.1	673	-0.01%
2022/06/17	4	131.50	0.1	132.50	130.50	3.9	663	0.58%
2022/06/16	5	136.90	0.7	135.63	130.50	4.3	658	0.66%
2022/06/15	1	136.00	2.3	135.73	134.00	-1.3	646	-0.20%
2022/06/14	1	133.50	0.1	135.00	135.50	0.9	644	0.13%
2022/06/13	2	136.00	0.7	137.02	135.50	1.3	639	0.20%
2022/06/10	7	141.00	0.1	141.50	140.00	6.9	637	1.09%
2022/06/09	3	141.50	2	141.50	142.00	1	629	0.16%
2022/06/08	15	143.83	0.2	144.00	142.00	14.8	621	2.39%
2022/06/06	3	143.83	1	142.00	142.00	2	608	0.33%
2022/06/02	4	144.50	2	146.25	143.50	2	607	0.33%
2022/06/01	0	147.00	0	0.00	147.00	0	600	0.00%
2022/05/31	4	143.00	2	143.50	143.00	2	583	0.34%
2022/05/30	7	143.43	0	0.00	143.00	7	575	1.22%
2022/05/27	2	143.50	2	142.50	142.00	0	562	0.00%
2022/05/26	2	141.00	0	0.00	139.50	2	548	0.36%
2022/05/25	11	140.14	0	0.00	141.00	11	540	2.04%
2022/05/24	11	137.27	0.6	137.77	136.00	10.4	532	1.96%
2022/05/23	2	139.75	0	0.00	139.50	2	515	0.39%
2022/05/20	2	139.00	9	139.56	138.00	-7	500	-1.40%
2022/05/17	6	130.92	0	0.00	131.50	6	460	1.30%
2022/05/16	5	130.40	1	132.50	128.50	4	452	0.88%
2022/05/13	11	132.36	6	133.00	131.00	5	441	1.13%
2022/05/11	95	132.94	0.1	133.50	129.50	94.9	401	23.64%
2022/05/10	12	122.21	1.5	121.87	122.50	10.5	366	2.86%
2022/05/09	1	123.00	2.5	124.89	122.00	-1.5	353	-0.42%
2022/05/06	9	123.83	3.3	123.36	127.50	5.7	347	1.65%
2022/05/05	14	125.64	1.4	124.65	128.50	12.6	330	3.83%
2022/05/04	17	121.06	11.2	120.80	120.00	5.8	300	1.92%
2022/05/03	7	120.21	6.6	121.06	119.00	0.4	269	0.14%
2022/04/29	4	126.50	0.3	129.07	125.50	3.7	248	1.48%
2022/04/27	2	125.00	6.9	125.43	125.50	-4.9	249	-1.95%
2022/04/25	1	129.00	3.9	129.43	129.00	-2.9	247	-1.19%
2022/04/22	0	0.00	1.2	135.00	134.00	-1.2	245	-0.48%
2022/04/20	2	136.50	2	137.50	136.00	0	248	0.00%
2022/04/19	4	136.00	0	0.00	136.50	4	249	1.60%
2022/04/18	0	0.00	1	132.00	132.50	-1	252	-0.40%
2022/04/14	0	0.00	4	136.00	135.00	-4	258	-1.55%
2022/04/13	5	137.10	0	0.00	136.50	5	260	1.92%
2022/04/11	1	133.50	0.7	133.96	132.50	0.3	269	0.12%
2022/04/08	2	149.00	2.1	147.91	144.00	-0.1	263	-0.04%
2022/04/07	0	0.00	1.2	143.87	142.00	-1.2	260	-0.46%
2022/04/06	1	146.50	1.1	145.55	145.50	-0.1	258	-0.04%
2022/03/31	7	149.36	10.2	142.10	149.00	-3.2	246	-1.30%
2022/03/30	21	142.29	0.4	145.10	144.50	20.6	226	9.09%
2022/03/29	0	0.00	0	135.00	133.00	0	211	-0.02%
2022/03/28	1	132.00	1.2	132.83	133.00	-0.2	221	-0.07%
2022/03/25	1	133.50	1.3	135.16	133.00	-0.3	227	-0.14%
2022/03/24	1	135.50	1.1	136.96	136.00	-0.1	231	-0.04%
2022/03/23	5	136.00	0.3	137.00	136.00	4.7	231	2.05%
2022/03/22	1	134.00	0	0.00	134.00	1	232	0.43%
2022/03/21	0	0.00	7.2	132.54	133.00	-7.2	234	-3.07%
2022/03/18	1	130.50	0.3	131.55	132.00	0.7	238	0.28%
2022/03/17	5	128.90	0	129.50	130.50	5	239	2.08%
2022/03/16	1	124.50	1.2	124.68	123.50	-0.2	238	-0.08%
2022/03/15	4	124.00	3.7	124.51	123.50	0.3	239	0.14%
2022/03/14	0	0.00	0.1	129.51	128.50	-0.1	242	-0.05%
2022/03/11	1	129.50	1.2	129.20	129.00	-0.2	243	-0.08%
2022/03/10	0	0.00	0.2	133.68	132.50	-0.2	247	-0.07%
2022/03/09	1	127.50	2.4	127.52	128.00	-1.4	245	-0.57%
2022/03/08	0	0.00	3.6	128.27	126.50	-3.6	247	-1.45%
2022/03/07	1	131.00	8.3	133.37	131.50	-7.3	247	-2.94%
2022/03/04	1	138.50	1.5	139.59	138.50	-0.5	269	-0.18%
2022/03/03	1	142.50	2.1	143.07	140.50	-1.1	288	-0.38%
2022/03/02	5	143.80	4.4	141.41	143.00	0.6	305	0.21%
2022/03/01	1	139.50	11.2	140.21	143.00	-10.2	310	-3.28%
2022/02/25	3	140.67	64.8	140.33	139.00	-61.8	318	-19.38%
2022/02/24	6	143.25	10.7	144.39	141.50	-4.7	353	-1.33%
2022/02/23	2	148.50	0	149.00	149.00	2	418	0.47%
2022/02/22	0	0.00	1.1	148.50	147.00	-1.1	454	-0.24%
2022/02/18	0	0.00	0.3	150.50	153.50	-0.3	463	-0.07%
2022/02/17	1	150.50	0.3	151.17	150.50	0.7	460	0.15%
2022/02/16	1	149.50	0.2	150.50	151.00	0.8	464	0.17%
2022/02/15	0	0.00	0.6	149.51	148.50	-0.6	464	-0.13%
2022/02/14	0	0.00	0.2	150.00	147.00	-0.2	466	-0.03%
2022/02/11	0	0.00	0.1	153.43	151.00	-0.1	469	-0.02%
2022/02/10	1	151.50	1.2	150.97	152.00	-0.2	470	-0.05%
2022/02/09	7	150.86	2	150.00	150.50	5	471	1.06%
2022/02/08	0	0.00	0.2	148.21	147.50	-0.2	470	-0.05%
2022/02/07	3	145.83	3.4	145.12	145.00	-0.4	473	-0.09%
2022/01/26	1	144.50	2	144.96	143.50	-1	478	-0.22%
2022/01/25	1	146.00	6.7	146.10	145.00	-5.7	489	-1.16%
2022/01/24	1	144.50	0.6	145.97	147.00	0.4	496	0.08%
2022/01/21	0	0.00	1.8	150.01	147.00	-1.8	496	-0.37%
2022/01/19	1	151.50	5	150.30	150.50	-4	497	-0.80%
2022/01/18	11	151.36	11	148.14	151.50	0	510	0.00%
2022/01/17	1	146.00	2.1	148.00	149.00	-1.1	510	-0.22%
2022/01/14	0	0.00	0.4	148.27	147.00	-0.4	512	-0.08%
2022/01/13	2	149.50	0.4	150.00	149.00	1.6	524	0.31%
2022/01/12	2	149.00	1.3	149.98	148.50	0.7	526	0.14%
2022/01/11	2	149.00	1.2	149.71	148.00	0.8	531	0.16%
2022/01/07	1	150.50	0.9	151.50	149.50	0.1	530	0.01%
2022/01/06	1	153.00	0.9	154.00	152.50	0.1	525	0.02%
2022/01/05	1	156.50	1.9	157.74	155.00	-0.9	523	-0.17%
2022/01/04	0	0.00	0.3	159.89	158.00	-0.3	520	-0.06%
2022/01/03	0	0.00	1.1	157.45	157.00	-1.1	513	-0.21%
2021/12/30	1	157.00	5	157.50	157.50	-4	518	-0.77%
2021/12/29	4	156.25	0	0.00	156.00	4	518	0.77%
2021/12/28	0	0.00	0	155.50	154.50	0	519	0.00%
2021/12/27	8	154.81	6	154.50	154.50	2	521	0.38%
2021/12/24	6	154.92	6.7	155.52	153.50	-0.7	525	-0.13%
2021/12/23	6	155.33	5.1	155.41	155.00	0.9	528	0.17%
2021/12/22	16	154.97	12.7	154.70	154.50	3.3	529	0.63%
2021/12/21	16	156.38	8	154.25	157.50	8	521	1.53%
2021/12/20	12	155.33	12.1	154.59	154.00	-0.1	516	-0.02%
2021/12/17	8	152.81	5	152.50	152.00	3	513	0.58%
2021/12/16	0	0.00	0.1	153.35	152.50	-0.1	513	-0.03%
2021/12/15	0	0.00	0	152.50	151.00	0	513	0.00%
2021/12/14	8	151.88	7.5	153.07	150.50	0.5	512	0.09%
2021/12/10	6	152.75	6.1	154.09	153.50	-0.1	510	-0.01%
2021/12/09	3	154.67	1.4	155.34	153.50	1.6	509	0.31%
2021/12/08	2	155.00	0.5	156.00	154.50	1.5	507	0.29%
2021/12/07	6	152.00	6.5	151.87	151.00	-0.5	500	-0.10%
2021/12/06	1	152.50	0.6	153.66	151.50	0.4	502	0.08%
2021/12/03	8	153.50	9.3	152.71	153.50	-1.3	504	-0.27%
2021/12/02	24.5	151.42	11.9	152.34	150.00	12.6	503	2.50%
2021/12/01	13	151.38	7.6	151.64	151.50	5.4	501	1.07%
2021/11/30	28	149.91	29	149.55	150.00	-1	500	-0.20%
2021/11/29	18	151.31	59.6	151.32	148.00	-41.6	480	-8.66%
2021/11/26	26	155.17	26.2	156.79	153.50	-0.2	463	-0.05%
2021/11/25	7	162.21	10.9	163.36	160.50	-3.9	451	-0.86%
2021/11/24	31	161.94	39	161.41	163.00	-8	448	-1.79%
2021/11/23	71	162.10	47.6	162.59	160.00	23.4	443	5.28%
2021/11/22	33	170.76	52.1	170.67	169.00	-19.1	419	-4.56%
2021/11/19	39.1	179.57	30.2	176.23	187.50	8.9	374	2.37%
2021/11/18	41	172.90	11.9	172.63	171.50	29.1	343	8.49%
2021/11/17	4	169.50	4	167.25	169.00	0	344	0.00%
2021/11/16	3	167.00	7.1	167.49	167.50	-4.1	348	-1.16%
2021/11/15	23	167.72	7.1	168.08	167.50	15.9	355	4.49%
2021/11/12	6	164.67	6	164.08	166.00	0	363	0.00%
2021/11/11	6	163.67	5	163.70	162.50	1	369	0.27%
2021/11/10	6	164.83	4	163.88	165.00	2	376	0.53%
2021/11/09	25	167.58	8	167.50	168.00	17	382	4.44%
2021/11/08	24	164.33	10	165.25	165.00	14	388	3.60%
2021/11/05	5	168.30	5	167.80	168.00	0	393	0.00%
2021/11/04	6	169.33	9	169.06	169.00	-3	396	-0.76%
2021/11/03	10	167.20	10	167.65	168.00	0	399	0.00%
2021/11/02	9	166.11	22	168.43	165.50	-13	397	-3.27%
2021/11/01	6	173.92	6	175.92	176.50	0	393	0.00%
2021/10/29	3	170.00	3	170.00	170.00	0	391	0.00%
2021/10/28	4	170.38	4	171.88	169.00	0	394	0.00%
2021/10/27	14	169.54	14	169.21	169.00	0	399	0.00%
2021/10/26	20	173.98	25	174.24	170.00	-5	407	-1.23%
2021/10/25	8	167.44	8	165.81	168.50	0	404	0.00%
2021/10/22	12	165.21	12	165.79	164.50	0	424	0.00%
2021/10/21	14	169.00	17.6	168.85	166.00	-3.6	437	-0.82%
2021/10/20	13	165.88	8	165.44	164.50	5	441	1.13%
2021/10/19	10	164.50	10	164.90	165.00	0	475	0.00%
2021/10/18	8	159.81	15	158.80	158.50	-7	491	-1.42%
2021/10/15	2	163.00	2	162.75	163.00	0	506	0.00%
2021/10/14	4	157.75	4	157.25	158.50	0	528	0.00%
2021/10/13	14.8	159.23	6	157.67	156.50	8.8	555	1.58%
2021/10/12	9	162.94	9	163.50	161.00	0	565	0.00%
2021/10/08	7	163.86	7	165.71	164.00	0	590	0.00%
2021/10/07	31	164.48	9	162.28	163.00	22	614	3.58%
2021/10/06	4	155.13	11	155.14	153.50	-7	654	-1.07%
2021/10/05	3	158.33	3	155.33	159.50	0	710	0.00%
2021/10/04	10	157.65	11	158.23	157.50	-1	742	-0.13%
2021/10/01	6	161.33	11	160.86	160.50	-5	767	-0.65%
2021/09/30	11	167.14	13	167.38	166.00	-2	811	-0.25%
2021/09/29	10	167.80	31	167.13	168.00	-21	824	-2.55%
2021/09/28	3	169.67	6	170.33	173.00	-3	886	-0.34%
2021/09/27	3	173.17	5	173.70	172.50	-2	917	-0.22%
2021/09/24	4	176.00	6	176.83	175.00	-2	938	-0.21%
2021/09/23	5	176.70	5	175.00	174.00	0	981	0.00%
2021/09/22	9	171.83	25	171.66	171.50	-16	996	-1.61%
2021/09/16	2	173.00	6	173.33	173.00	-4	1,058	-0.38%
2021/09/15	3	178.83	15	174.73	174.50	-12	1,064	-1.13%
2021/09/14	4	180.25	4	179.50	179.50	0	1,079	0.00%
2021/09/13	4	180.00	4	180.00	180.00	0	1,121	0.00%
2021/09/10	3	180.33	13	180.27	181.00	-10	1,133	-0.88%
2021/09/09	2	179.00	3	180.67	181.00	-1	1,156	-0.09%
2021/09/08	2	178.00	14	178.04	176.50	-12	1,190	-1.01%
2021/09/07	6	183.08	6	183.00	185.00	0	1,193	0.00%
2021/09/06	4	187.25	5	188.30	184.00	-1	1,200	-0.08%
2021/09/03	2	190.25	2	190.00	190.50	0	1,207	0.00%
2021/09/02	6	190.92	6	191.00	186.00	0	1,207	0.00%
2021/09/01	9	192.28	4	192.50	192.00	5	1,206	0.41%
2021/08/31	3	194.50	7	196.21	194.00	-4	1,204	-0.33%
2021/08/30	2	199.75	9	200.17	199.50	-7	1,202	-0.58%
2021/08/27	15	199.60	4	198.75	198.50	11	1,202	0.91%
2021/08/26	12	207.08	48	205.06	202.50	-36	1,198	-3.00%
2021/08/25	10	214.90	4	206.29	212.50	6	1,191	0.50%
2021/08/24	7	201.43	24	200.19	200.50	-17	1,167	-1.46%
2021/08/23	40.2	198.43	3.9	200.79	200.00	36.3	1,169	3.10%
2021/08/20	5.2	191.22	4.8	191.27	189.00	0.4	1,167	0.03%
2021/08/19	8	192.75	10.2	192.90	189.00	-2.2	1,167	-0.19%
2021/08/18	5.9	195.95	29.5	194.77	202.00	-23.7	1,161	-2.04%
2021/08/17	10	193.65	24.3	198.96	193.00	-14.3	1,154	-1.24%
2021/08/16	3.6	203.71	27	206.00	203.50	-23.4	1,151	-2.03%
2021/08/13	11	209.95	91	207.37	207.50	-80	1,146	-6.97%
2021/08/12	9.3	216.14	14	216.18	219.00	-4.7	1,141	-0.41%
2021/08/11	24	211.46	30.3	212.01	212.00	-6.3	1,139	-0.55%
2021/08/10	8.1	215.85	12	216.54	219.50	-3.9	1,140	-0.35%
2021/08/09	8	218.94	15.4	218.83	217.00	-7.4	1,151	-0.65%
2021/08/06	9	222.72	19.7	222.40	222.00	-10.7	1,156	-0.93%
2021/08/05	49	224.54	9.1	224.83	226.00	39.9	1,164	3.43%
2021/08/04	4	226.99	4.7	224.99	223.00	-0.6	1,177	-0.06%
2021/08/03	7.1	227.10	6	227.25	227.50	1.1	1,184	0.10%
2021/08/02	13.7	224.32	13.1	225.31	228.00	0.6	1,188	0.05%
2021/07/30	7	227.79	10	223.95	220.00	-3	1,187	-0.25%
2021/07/29	11	229.09	8	229.19	233.00	3	1,182	0.25%
2021/07/28	42.1	222.66	51	222.66	223.00	-8.9	1,178	-0.75%
2021/07/27	23	233.09	37.5	232.35	227.50	-14.5	1,174	-1.24%
2021/07/26	41	238.44	18	237.06	238.00	23	1,178	1.95%
2021/07/23	39	235.36	68.1	232.81	232.00	-29.1	1,164	-2.50%
2021/07/22	27	243.98	18	242.92	239.50	9	1,130	0.80%
2021/07/21	47	241.82	47.1	241.80	242.00	-0.1	1,113	-0.01%
2021/07/20	47	245.45	47.1	243.72	239.00	-0.1	1,100	-0.01%
2021/07/19	37.1	245.91	4	245.25	243.50	33.1	1,092	3.03%
2021/07/16	2	237.00	14	235.29	237.00	-12	1,076	-1.11%
2021/07/15	18	239.03	3	238.50	240.00	15	1,070	1.40%
2021/07/14	4.1	229.33	11.1	227.69	228.00	-6.9	1,051	-0.66%
2021/07/13	51.1	247.16	84	243.08	235.00	-33	1,039	-3.17%
2021/07/12	65	236.49	29.1	227.11	246.00	35.9	996	3.61%
2021/07/09	29	225.38	10	220.25	224.00	19	942	2.02%
2021/07/08	15	221.56	49.1	220.50	217.00	-34.1	923	-3.69%
2021/07/07	33	218.24	19	217.71	218.50	14	909	1.54%
2021/07/06	5.1	208.44	28	208.30	210.00	-22.9	875	-2.62%
2021/07/05	61.2	210.54	20	204.88	211.50	41.2	872	4.72%
2021/07/02	44	197.27	4	196.50	197.00	40	819	4.89%
2021/07/01	0	0.00	42	192.08	189.00	-42	813	-5.17%
2021/06/30	19	199.82	6	197.00	199.00	13	799	1.63%
2021/06/29	1	187.00	4	187.75	188.50	-3	762	-0.39%
2021/06/28	6	191.17	19	191.66	189.50	-13	749	-1.73%
2021/06/25	51	190.89	1	192.50	189.00	50	737	6.78%
2021/06/24	115	183.50	0	0.00	182.00	115	701	16.40%	大買/鉅額交易
2021/06/23	38	184.70	13	184.46	184.00	25	701	3.56%
2021/06/22	26.1	185.94	8	185.56	184.50	18.1	687	2.63%
2021/06/21	0	0.00	1	174.50	177.00	-1	651	-0.15%
2021/06/18	19	179.39	29	179.41	179.50	-10	661	-1.51%
2021/06/17	33	177.83	2	181.25	183.00	31	648	4.78%
2021/06/16	24	169.77	5	169.00	169.00	19	649	2.92%
2021/06/15	3	170.00	6	168.58	171.50	-3	649	-0.46%
2021/06/11	8	166.75	0	0.00	167.00	8	650	1.23%
2021/06/07	1	157.00	1	159.50	160.00	0	682	0.00%
2021/06/04	0	0.00	1	158.00	157.00	-1	689	-0.14%
2021/06/02	13	162.04	0	0.00	162.00	13	722	1.80%
2021/05/31	0	0.00	4	160.00	163.50	-4	748	-0.53%
2021/05/28	0	0.00	4	158.38	160.00	-4	764	-0.52%
2021/05/27	0	0.00	1	155.50	154.50	-1	773	-0.13%
2021/05/26	4	158.50	0	0.00	158.00	4	782	0.51%
2021/05/24	3	153.33	0	0.00	157.00	3	802	0.37%
2021/05/19	3	151.83	4	155.75	152.00	-1	867	-0.12%
2021/05/18	0	0.00	1	155.50	156.00	-1	890	-0.11%
2021/05/17	2	146.50	2	147.00	143.00	0	923	0.00%
2021/05/14	6	156.83	0	0.00	154.00	6	944	0.64%
2021/05/13	23.2	149.87	2	149.50	151.00	21.2	955	2.22%
2021/05/12	7	146.71	12	148.42	154.50	-5	951	-0.53%
2021/05/11	2	157.50	15	159.20	157.00	-13	937	-1.39%
2021/05/10	0	0.00	1	166.50	166.50	-1	939	-0.11%
2021/05/07	4	175.13	1	172.50	175.00	3	946	0.32%
2021/05/04	6	166.42	13	166.00	165.00	-7	970	-0.72%
2021/05/03	6	171.92	22	175.11	170.00	-16	974	-1.64%
2021/04/29	0	184.00	0	0.00	184.00	0	996	0.00%
2021/04/27	1	186.00	2	186.00	186.00	-1	1,034	-0.10%
2021/04/26	1	188.00	11	188.55	188.00	-10	1,050	-0.95%
2021/04/23	11	190.18	0	0.00	187.50	11	1,071	1.03%
2021/04/22	0	0.00	6	185.17	181.50	-6	1,104	-0.54%
2021/04/21	1	187.50	18	187.89	187.50	-17	1,129	-1.51%
2021/04/20	18	190.56	17	186.09	188.50	1	1,189	0.08%
2021/04/19	22	190.98	1	189.00	186.00	21	1,226	1.71%
2021/04/16	2	186.50	5	185.60	186.50	-3	1,265	-0.24%
2021/04/15	1	185.00	0	0.00	184.50	1	1,296	0.08%
2021/04/14	1	175.00	4	178.75	181.00	-3	1,316	-0.23%
2021/04/13	2	183.00	2	182.25	181.00	0	1,351	0.00%
2021/04/12	1	190.88	10	188.60	184.50	-9	1,381	-0.65%
2021/04/09	3	191.83	50	191.63	190.50	-47	1,398	-3.36%
2021/04/08	0	0.00	29	197.81	196.00	-29	1,398	-2.07%
2021/04/07	36	198.11	1	199.00	198.00	35	1,405	2.49%
2021/03/31	1	194.50	0	0.00	192.00	1	1,439	0.07%
2021/03/30	2	194.00	0	0.00	193.00	2	1,508	0.13%
2021/03/29	5	192.50	4	195.00	192.00	1	1,521	0.07%
2021/03/26	4	192.25	0	0.00	192.00	4	1,539	0.26%
2021/03/25	0	0.00	1	190.00	188.50	-1	1,551	-0.06%
2021/03/24	0	0.00	3	187.33	188.50	-3	1,554	-0.19%
2021/03/23	4	191.63	4	191.63	190.00	0	1,554	0.00%
2021/03/22	0	0.00	5	187.60	188.50	-5	1,542	-0.32%
2021/03/19	1	192.00	5	191.10	191.00	-4	1,553	-0.26%
2021/03/17	1	191.50	20	193.33	191.50	-19	1,572	-1.21%
2021/03/16	26	196.90	1	195.00	196.00	25	1,635	1.53%
2021/03/12	7	188.57	6	187.50	188.50	1	1,693	0.06%
2021/03/11	32	186.48	2	184.25	187.00	30	1,694	1.77%
2021/03/10	0	0.00	4	180.13	180.00	-4	1,683	-0.24%
2021/03/09	2	180.50	8	179.06	181.50	-6	1,685	-0.36%
2021/03/08	2	189.49	92	186.72	186.50	-90	1,678	-5.36%
2021/03/05	5	189.10	101	191.43	188.00	-96	1,678	-5.72%	大賣/
2021/03/04	6	197.75	99	194.65	194.50	-93	1,695	-5.48%
2021/03/03	43	199.13	4	197.50	196.50	39	1,705	2.29%
2021/03/02	2	192.75	4	193.63	190.00	-2	1,724	-0.12%
2021/02/26	1	202.50	0	0.00	199.00	1	1,728	0.06%
2021/02/25	1	207.00	1	208.00	205.50	0	1,736	0.00%
2021/02/24	2	205.50	8	206.13	201.00	-6	1,778	-0.34%
2021/02/23	0	0.00	16	207.81	206.50	-16	1,783	-0.90%
2021/02/22	18	212.69	22	210.61	209.50	-4	1,803	-0.22%
2021/02/19	4	202.75	3	201.83	202.00	1	1,794	0.06%
2021/02/18	2	197.00	49	197.54	198.50	-47	1,824	-2.58%
2021/02/17	61	201.38	11	197.23	201.50	50	1,853	2.70%
2021/02/05	5	189.60	7	188.79	190.00	-2	1,914	-0.10%
2021/02/04	0	0.00	8	185.81	184.00	-8	2,012	-0.40%
2021/02/02	5	181.00	9	181.28	180.50	-4	2,107	-0.19%
2021/02/01	3	175.67	3	176.67	178.00	0	2,110	0.00%
2021/01/29	5	183.00	0	0.00	175.00	5	2,109	0.24%
2021/01/28	1	181.50	0	0.00	181.50	1	2,101	0.05%
2021/01/27	5	186.00	5	187.50	186.00	0	2,111	0.00%
2021/01/26	1	188.50	6	184.50	185.00	-5	2,115	-0.24%
2021/01/25	7	193.14	19	193.08	190.50	-12	2,100	-0.57%
2021/01/22	18	194.44	1	192.50	191.00	17	2,104	0.81%
2021/01/20	2.1	180.70	1	180.50	179.00	1.1	2,048	0.05%
2021/01/19	3	185.00	8	187.50	185.00	-5	2,029	-0.25%
2021/01/18	0	0.00	2	185.00	187.50	-2	2,016	-0.10%
2021/01/15	7	184.71	4	190.00	183.00	3	1,997	0.15%
2021/01/14	15	188.90	81	187.13	190.50	-66	1,960	-3.37%
2021/01/13	47.1	187.55	6	183.25	192.50	41.1	1,925	2.13%
2021/01/12	23	178.83	4	179.75	179.00	19	1,864	1.02%
2021/01/11	15	177.23	18	178.36	177.00	-3	1,829	-0.16%
2021/01/08	3	174.50	6	170.75	174.50	-3	1,789	-0.17%
2021/01/07	6	170.42	0	0.00	168.00	6	1,754	0.34%
2021/01/06	8	164.63	41	166.83	165.50	-33	1,732	-1.90%
2021/01/05	20	172.38	50	167.90	172.50	-30	1,685	-1.78%
2021/01/04	41	165.49	5	164.00	164.50	36	1,654	2.18%
2020/12/31	0	0.00	1	160.00	160.00	-1	1,629	-0.06%
2020/12/30	25	160.76	53.1	160.52	160.00	-28.1	1,617	-1.74%
2020/12/29	49.1	162.47	10	161.65	161.00	39.1	1,599	2.44%
2020/12/28	10	157.65	8	156.75	157.50	2	1,557	0.13%
2020/12/25	3	156.17	2	155.75	156.50	1	1,546	0.06%
2020/12/24	29	156.66	14	157.11	153.50	15	1,532	0.98%
2020/12/23	10	154.60	32	152.75	153.00	-22	1,464	-1.50%
2020/12/22	5	153.50	6	152.42	151.00	-1	1,453	-0.07%
2020/12/21	18	150.61	1	144.00	150.50	17	1,432	1.19%
2020/12/18	6	145.08	6	147.75	144.50	0	1,416	0.00%
2020/12/16	3	148.17	0	0.00	147.50	3	1,410	0.21%
2020/12/14	0	0.00	1	151.50	150.00	-1	1,383	-0.07%
2020/12/11	1	154.50	1	151.50	150.00	0	1,366	0.00%
2020/12/10	14	155.07	31	155.87	154.00	-17	1,324	-1.28%
2020/12/09	14	154.36	20	149.95	159.50	-6	1,255	-0.48%
2020/12/08	1	145.50	4	142.75	145.00	-3	1,193	-0.25%
2020/12/07	1	143.00	5	142.20	140.00	-4	1,189	-0.34%
2020/12/03	7	144.29	2	145.25	143.00	5	1,184	0.42%
2020/12/02	43	144.21	1	143.50	142.50	42	1,180	3.56%
2020/12/01	3	143.83	13	144.96	144.50	-10	1,183	-0.85%
2020/11/30	28	147.00	14	146.29	146.00	14	1,186	1.18%
2020/11/27	2	142.52	21.1	142.55	142.50	-19.1	1,173	-1.62%
2020/11/26	20.1	144.23	16	144.75	145.00	4.1	1,168	0.35%
2020/11/25	1	137.50	0	0.00	136.00	1	1,137	0.09%
2020/11/23	2	140.75	1	138.53	137.50	1	1,120	0.09%
2020/11/20	0	137.00	11	138.91	141.50	-11	1,088	-1.01%
2020/11/19	23	140.46	0	0.00	139.50	23	1,082	2.12%
2020/11/18	7	137.57	0	0.00	137.00	7	1,061	0.66%
2020/11/17	11	137.77	19	141.32	137.50	-8	1,072	-0.75%
2020/11/16	1	140.00	28	138.25	140.50	-27	1,097	-2.46%
2020/11/13	74	137.03	44.1	136.72	138.00	29.9	1,084	2.76%
2020/11/12	60	135.43	432	133.58	134.50	-372	1,102	-33.75%	大賣/鉅額交易
2020/11/11	409	129.86	25	127.58	130.00	384	1,038	36.99%	大買/鉅額交易
2020/11/10	29.1	118.88	29	120.72	118.50	0.1	986	0.01%
2020/11/09	6	116.67	4	117.00	117.00	2	946	0.21%
2020/11/06	20	116.50	0	0.00	115.50	20	957	2.09%
2020/11/03	0	0.00	1	112.50	114.00	-1	950	-0.11%
2020/10/30	0	0.00	2	112.25	108.50	-2	935	-0.21%
2020/10/29	4	105.00	1	105.50	112.00	3	912	0.33%
2020/10/28	0	0.00	20	108.85	108.50	-20	908	-2.20%
2020/10/26	1	108.50	0	0.00	109.00	1	911	0.11%
2020/10/23	3	113.00	3	113.50	113.00	0	907	0.00%
2020/10/21	3	109.50	14	109.11	109.50	-11	909	-1.21%
2020/10/20	0	0.00	1	110.00	109.50	-1	917	-0.11%
2020/10/19	1	111.00	1	109.00	111.00	0	922	0.00%
2020/10/16	13	108.88	8	108.81	108.00	5	920	0.54%
2020/10/15	103	104.88	1	103.50	105.50	102	932	10.93%	大買/鉅額交易
2020/10/14	49	105.00	5	105.00	105.00	44	964	4.56%
2020/10/13	77	104.62	0	0.00	105.00	77	989	7.78%
2020/10/12	66	104.84	75	105.01	105.50	-9	992	-0.91%
2020/10/08	178	103.16	0	0.00	104.50	178	985	18.05%	大買/鉅額交易
2020/10/07	1	102.00	0	0.00	102.50	1	991	0.10%
2020/10/06	2	101.00	2	103.50	102.00	0	1,013	0.00%
2020/10/05	1	99.40	0	0.00	101.50	1	1,030	0.10%
2020/09/30	1	97.80	1	98.90	99.10	0	1,080	0.00%
2020/09/28	0	0.00	50	98.92	99.50	-50	1,127	-4.43%
2020/09/24	1	98.60	11	98.68	98.00	-10	1,141	-0.88%
2020/09/23	0	0.00	48	100.91	101.00	-48	1,135	-4.23%
2020/09/22	1	100.00	20	100.46	100.00	-19	1,133	-1.68%
2020/09/21	7	102.71	4	102.50	102.00	3	1,132	0.27%
2020/09/17	0	0.00	1	105.50	104.50	-1	1,131	-0.09%
2020/09/16	0	0.00	2	103.75	104.00	-2	1,133	-0.18%
2020/09/11	16	102.84	2	102.25	102.00	14	1,130	1.24%
2020/09/10	4	105.88	1	104.00	104.00	3	1,125	0.27%
2020/09/09	1	108.00	4	106.75	107.00	-3	1,137	-0.26%
2020/09/07	1	113.00	0	0.00	110.00	1	1,133	0.09%
2020/09/04	0	0.00	8	113.31	114.50	-8	1,132	-0.71%
2020/09/03	22	117.36	21	115.64	118.00	1	1,126	0.09%
2020/09/02	23	116.37	17	114.21	115.00	6	1,121	0.53%
2020/09/01	22	112.43	0	0.00	112.00	22	1,100	2.00%
2020/08/31	0	0.00	1	110.50	109.00	-1	1,089	-0.09%
2020/08/28	0	113.00	10	112.20	113.00	-10	1,093	-0.91%
2020/08/27	4	114.00	4	113.00	113.00	0	1,104	0.00%
2020/08/26	9	117.39	2	116.50	117.50	7	1,097	0.64%
2020/08/25	5	118.80	19	117.61	117.50	-14	1,098	-1.28%
2020/08/24	14	118.50	41	116.48	119.00	-27	1,089	-2.48%
2020/08/21	42	119.26	2	115.75	118.00	40	1,080	3.70%
2020/08/20	43	114.86	40	116.38	113.50	3	1,048	0.29%
2020/08/19	21	118.38	162	119.09	120.50	-141	982	-14.36%	大賣/鉅額交易
2020/08/18	56	122.28	400	119.85	120.50	-344	944	-36.41%	大賣/鉅額交易
2020/08/17	638	114.40	301	114.41	114.50	337	828	40.68%	大買/大賣/鉅額交易
2020/08/14	8	104.69	0	0.00	104.50	8	765	1.05%
2020/08/13	3	102.00	16	103.41	102.00	-13	753	-1.73%
2020/08/12	6	101.25	9	101.61	103.00	-3	739	-0.41%
2020/08/11	14	100.88	5	100.22	99.00	9	721	1.25%
2020/08/10	0	0.00	1	96.50	95.60	-1	699	-0.14%
2020/08/07	1	96.40	0	0.00	95.70	1	715	0.14%
2020/08/06	6	95.97	3	95.40	95.40	3	726	0.41%
2020/08/05	0	0.00	1	96.70	96.40	-1	742	-0.13%
2020/08/04	2	95.75	0	0.00	95.80	2	755	0.26%
2020/08/03	8	97.09	0	0.00	96.20	8	759	1.05%
2020/07/31	4	97.00	0	0.00	97.20	4	757	0.53%
2020/07/29	0	0.00	19	95.20	95.20	-19	757	-2.51%
2020/07/28	1	94.30	2	94.80	94.70	-1	758	-0.13%
2020/07/27	0	0.00	1	98.80	98.00	-1	759	-0.13%
2020/07/24	12	100.23	13	99.65	98.00	-1	771	-0.13%
2020/07/22	3	100.83	0	0.00	100.00	3	790	0.38%
2020/07/21	1	101.00	0	0.00	100.50	1	783	0.13%
2020/07/20	21	103.67	0	0.00	104.00	21	759	2.77%
2020/07/17	106	101.57	18	101.17	103.00	88	726	12.11%	大買/
2020/07/14	8	99.40	0	0.00	99.00	8	699	1.14%
2020/07/13	109	100.66	2	98.35	101.00	107	690	15.50%	大買/鉅額交易
2020/07/09	1	101.50	6	101.50	101.50	-5	663	-0.75%
2020/07/08	6	97.48	10	97.15	98.00	-4	612	-0.65%
2020/07/07	0	0.00	4	93.40	93.00	-4	582	-0.69%
2020/07/06	0	0.00	12	95.41	95.50	-12	576	-2.08%
2020/07/03	0	0.00	1	90.20	89.80	-1	568	-0.18%
2020/07/02	0	0.00	1	90.40	90.10	-1	577	-0.17%
2020/07/01	0	0.00	3	89.73	89.40	-3	577	-0.52%
2020/06/30	1	88.20	0	0.00	88.10	1	577	0.17%
2020/06/29	1	88.80	0	0.00	88.40	1	578	0.17%
2020/06/24	0	0.00	1	90.30	89.80	-1	581	-0.17%
2020/06/22	1	89.50	0	0.00	89.40	1	600	0.17%
2020/06/19	1	91.00	0	0.00	90.30	1	619	0.16%
2020/06/18	2	89.70	1	90.20	90.20	1	626	0.16%
2020/06/17	1	89.60	14	89.50	89.50	-13	626	-2.08%
2020/06/15	0	0.00	9	88.46	86.60	-9	630	-1.43%
2020/06/12	1	87.30	0	0.00	88.60	1	630	0.16%
2020/06/11	1	89.70	0	0.00	89.20	1	630	0.16%
2020/06/10	1	92.40	6	92.80	92.40	-5	630	-0.79%
2020/06/09	0	0.00	1	92.60	92.60	-1	641	-0.16%
2020/06/08	2	90.65	4	91.00	90.60	-2	634	-0.32%
2020/06/05	3	91.53	26	91.55	90.90	-23	632	-3.63%
2020/06/04	2	91.35	7	91.67	91.80	-5	635	-0.79%
2020/06/03	25	90.99	0	0.00	91.00	25	629	3.97%
2020/06/02	4	88.85	0	0.00	89.10	4	613	0.65%
2020/05/28	1	87.10	0	0.00	87.00	1	598	0.17%
2020/05/22	2	86.25	0	0.00	85.60	2	585	0.34%
2020/05/18	2	85.90	2	85.70	85.20	0	575	0.00%
2020/05/15	8	87.26	0	0.00	86.90	8	575	1.39%
2020/05/14	12	87.45	0	0.00	87.00	12	570	2.10%
2020/05/13	5	88.00	3	88.30	88.00	2	556	0.36%
2020/05/12	7	87.50	5	86.58	88.80	2	552	0.36%
2020/05/11	7	86.30	7	85.93	85.70	0	545	0.00%
2020/05/06	0	0.00	5	82.66	82.60	-5	548	-0.91%
2020/05/05	5	83.00	1	84.40	82.90	4	555	0.72%
2020/05/04	1	82.70	11	82.80	82.80	-10	559	-1.79%
2020/04/30	0	0.00	2	83.85	84.30	-2	568	-0.35%
2020/04/29	6	83.00	5	82.86	83.00	1	566	0.18%
2020/04/28	44	82.23	0	0.00	82.50	44	558	7.88%
2020/04/27	3	80.07	0	0.00	80.20	3	547	0.55%
2020/04/23	0	0.00	3	77.07	76.80	-3	555	-0.54%
2020/04/21	0	0.00	3	77.23	75.40	-3	578	-0.52%
2020/04/20	0	0.00	3	77.90	77.80	-3	588	-0.51%
2020/04/17	0	0.00	1	79.00	77.60	-1	597	-0.17%
2020/04/16	0	0.00	6	78.37	77.90	-6	594	-1.01%
2020/04/15	0	0.00	2	79.05	78.50	-2	596	-0.34%
2020/04/14	0	0.00	8	78.00	78.00	-8	588	-1.36%
2020/04/10	5	78.30	0	0.00	78.20	5	613	0.82%
2020/04/08	6	76.78	6	77.80	77.50	0	631	0.00%
2020/04/07	18	75.52	0	0.00	75.70	18	625	2.88%
2020/04/06	1.1	74.62	0	0.00	74.00	1.1	622	0.17%
2020/03/31	0	0.00	3	73.63	73.40	-3	652	-0.46%
2020/03/27	0	0.00	3	73.90	73.10	-3	717	-0.42%
2020/03/26	0	0.00	3	71.13	73.00	-3	712	-0.42%
2020/03/25	1	72.90	2	71.80	71.70	-1	719	-0.14%
2020/03/24	0	0.00	3	67.90	68.00	-3	705	-0.43%
2020/03/23	0	0.00	1	62.60	62.60	-1	702	-0.14%
2020/03/20	0	0.00	6	64.78	64.80	-6	704	-0.85%
2020/03/19	0	0.00	5	59.50	59.30	-5	700	-0.71%
2020/03/18	0	0.00	15	66.43	65.80	-15	691	-2.17%
2020/03/16	0	0.00	11	72.25	70.00	-11	698	-1.58%
2020/03/13	0	0.00	2	73.50	73.50	-2	695	-0.29%
2020/03/11	0	0.00	14	81.01	80.70	-14	681	-2.05%
2020/03/10	1	80.00	0	0.00	82.60	1	688	0.15%
2020/03/09	0	0.00	5	83.72	82.70	-5	718	-0.70%
2020/03/06	0	0.00	4	86.95	86.90	-4	727	-0.55%
2020/03/05	0	0.00	3	88.00	88.40	-3	732	-0.41%
2020/03/04	0	0.00	1	85.80	86.20	-1	726	-0.14%
2020/03/02	2	84.55	0	0.00	84.70	2	767	0.26%
2020/02/25	0	0.00	1	86.80	86.80	-1	800	-0.12%
2020/02/24	1	87.00	4	86.90	87.00	-3	828	-0.36%
2020/02/19	2	88.70	0	0.00	88.50	2	883	0.23%
2020/02/18	1	88.90	0	0.00	88.30	1	909	0.11%
2020/02/17	1	88.80	8	88.80	88.80	-7	914	-0.77%
2020/02/14	1	89.60	0	0.00	89.80	1	963	0.10%
2020/02/13	1	89.50	1	89.90	89.30	0	959	0.00%
2020/02/12	21	88.50	0	0.00	89.20	21	953	2.20%
2020/02/10	0	0.00	2	86.00	85.90	-2	938	-0.21%
2020/02/07	1	87.90	0	0.00	87.60	1	930	0.11%
2020/02/05	0	0.00	3	89.23	89.30	-3	911	-0.33%
2020/02/04	2	89.80	0	0.00	89.50	2	903	0.22%
2020/01/17	10	97.70	1	98.10	97.10	9	856	1.05%
2020/01/15	0	0.00	8	97.00	96.90	-8	865	-0.92%
2020/01/14	0	0.00	1	97.40	97.50	-1	858	-0.12%
2020/01/13	1	95.40	0	0.00	97.30	1	846	0.12%
2020/01/09	0	0.00	2	94.70	94.40	-2	840	-0.24%
2020/01/07	2	94.15	2	92.95	94.70	0	832	0.00%
2020/01/06	1	95.70	0	0.00	95.20	1	813	0.12%
2020/01/03	0	0.00	19	99.16	97.10	-19	806	-2.35%
2019/12/31	18	98.61	2	98.30	97.30	16	773	2.07%
2019/12/30	23	98.20	0	0.00	98.20	23	766	3.00%
2019/12/27	0	0.00	3	97.10	97.60	-3	757	-0.40%
2019/12/26	2	99.00	1	96.90	96.20	1	747	0.13%
2019/12/25	14	98.46	11	98.85	98.90	3	730	0.41%
2019/12/24	3	95.20	1	95.80	95.80	2	690	0.29%
2019/12/23	4	92.80	0	0.00	93.00	4	663	0.60%
2019/12/16	3	92.13	0	0.00	92.00	3	629	0.48%
2019/12/11	1	94.00	0	0.00	94.10	1	615	0.16%
2019/12/09	0	0.00	8	93.60	93.30	-8	599	-1.33%
2019/12/06	1	91.90	0	0.00	91.70	1	591	0.17%
2019/12/04	2	94.80	2	92.65	92.20	0	577	0.00%
2019/12/02	0	0.00	5	92.20	91.90	-5	528	-0.95%
2019/11/28	0	0.00	14	93.66	92.90	-14	521	-2.69%
2019/11/27	3	92.67	1	91.90	92.60	2	510	0.39%
2019/11/22	0	0.00	2	90.35	90.00	-2	468	-0.43%
2019/11/21	1	88.70	1	89.50	89.70	0	458	0.00%
2019/11/20	1	86.80	16	89.40	88.30	-15	432	-3.47%
2019/11/19	16	85.98	0	0.00	86.30	16	392	4.08%
2019/11/15	0	0.00	5	86.00	85.90	-5	372	-1.34%
2019/11/13	4	85.83	20	84.89	85.00	-16	337	-4.74%
2019/11/06	2	82.75	0	0.00	82.50	2	285	0.70%
2019/10/28	4	83.40	0	0.00	83.30	4	287	1.39%
2019/10/25	6	83.80	0	0.00	83.90	6	284	2.11%
2019/10/24	10	84.36	3	84.50	84.50	7	277	2.52%
2019/10/23	0	0.00	10	82.11	82.50	-10	246	-4.06%
2019/10/18	0	0.00	2	78.60	78.60	-2	240	-0.83%
2019/10/16	0	0.00	9	81.88	81.60	-9	232	-3.87%
2019/10/09	0	0.00	15	80.27	80.10	-15	228	-6.55%
2019/10/08	1	82.50	0	0.00	81.60	1	226	0.44%
2019/10/03	1	82.50	0	0.00	82.90	1	221	0.45%
2019/10/02	1	83.80	0	0.00	83.00	1	220	0.45%
2019/10/01	1	83.90	5	83.60	83.20	-4	219	-1.82%
2019/09/26	0	0.00	4	83.30	82.80	-4	211	-1.89%
2019/09/25	0	0.00	3	82.30	82.30	-3	208	-1.44%
2019/09/18	0	0.00	9	82.84	82.80	-9	195	-4.60%
2019/09/16	1	82.10	1	82.40	82.40	0	186	0.00%
2019/09/12	0	0.00	3	81.60	82.40	-3	186	-1.61%
2019/09/11	0	0.00	9	81.52	81.50	-9	186	-4.82%
2019/09/05	1	83.20	0	0.00	82.10	1	184	0.54%
2019/09/04	13	82.24	0	0.00	82.80	13	182	7.14%
2019/09/03	2	81.80	2	81.10	81.10	0	177	0.00%
2019/09/02	0	0.00	4	82.40	82.10	-4	177	-2.25%
2019/08/30	0	0.00	13	81.52	81.30	-13	168	-7.73%
2019/08/29	0	0.00	6	79.90	79.70	-6	155	-3.85%
2019/08/28	0	0.00	1	78.50	79.50	-1	146	-0.68%
2019/08/23	0	0.00	22	81.10	81.00	-22	147	-14.91%
2019/08/21	1	80.60	3	80.40	80.60	-2	149	-1.34%
2019/08/19	1	80.40	1	79.90	79.90	0	147	0.00%
2019/08/16	0	0.00	1	79.70	79.70	-1	148	-0.67%
2019/08/15	1	78.10	0	0.00	78.90	1	151	0.66%
2019/08/13	0	0.00	10	79.65	79.90	-10	150	-6.63%
2019/08/12	10	77.65	0	0.00	77.70	10	150	6.66%
2019/08/08	1	76.30	1	76.50	76.50	0	152	0.00%
2019/08/07	0	0.00	8	76.39	76.10	-8	155	-5.16%
2019/07/31	0	0.00	10	79.22	79.20	-10	174	-5.73%
2019/07/26	4	81.50	0	0.00	81.50	4	175	2.27%
2019/07/24	0	0.00	12	81.15	81.30	-12	175	-6.86%
2019/07/23	14	80.94	0	0.00	80.90	14	177	7.91%
2019/07/18	7	80.31	0	0.00	80.20	7	182	3.85%
2019/07/16	0	0.00	1	80.60	80.80	-1	183	-0.55%
2019/07/15	5	80.70	0	0.00	80.70	5	183	2.72%
2019/07/12	15	81.08	0	0.00	81.40	15	184	8.13%
2019/07/11	6	81.50	0	0.00	81.30	6	186	3.21%
2019/07/10	10	81.04	0	0.00	80.80	10	192	5.18%
2019/07/03	0	0.00	5	80.92	81.00	-5	212	-2.35%
2019/06/27	1	79.90	0	0.00	79.90	1	226	0.44%
2019/06/26	1	79.40	0	0.00	79.50	1	230	0.43%
2019/06/24	0	0.00	2	79.80	80.00	-2	247	-0.81%
2019/06/21	1	80.80	0	0.00	80.10	1	248	0.40%
2019/06/20	2	80.10	0	0.00	80.00	2	249	0.80%
2019/06/19	21	80.13	1	79.50	79.50	20	250	7.98%
2019/06/17	0	0.00	1	79.30	79.20	-1	253	-0.39%
2019/06/12	1	80.00	1	79.70	79.70	0	280	0.00%
2019/06/10	0	0.00	1	79.50	80.00	-1	299	-0.33%
2019/06/03	1	80.50	1	79.30	79.40	0	313	0.00%
2019/05/29	0	0.00	1	81.00	80.70	-1	314	-0.32%
2019/05/27	0	0.00	1	80.20	80.10	-1	311	-0.32%
2019/05/22	1	82.10	0	0.00	81.50	1	316	0.32%
2019/05/21	3	80.23	0	0.00	81.60	3	318	0.94%
2019/05/20	10	80.92	0	0.00	79.50	10	317	3.15%
2019/05/16	1	82.30	0	0.00	81.10	1	338	0.30%
2019/05/15	1	83.00	1	82.50	82.50	0	340	0.00%
2019/05/14	15	81.65	0	0.00	83.00	15	350	4.28%
2019/05/13	2	82.00	0	0.00	81.30	2	367	0.54%
2019/05/10	0	0.00	2	79.90	82.00	-2	367	-0.54%
2019/05/08	20	80.75	0	0.00	80.70	20	353	5.66%
2019/05/06	0	0.00	5	81.20	81.30	-5	357	-1.40%
2019/05/02	0	0.00	5	83.04	83.20	-5	352	-1.42%
2019/04/29	0	0.00	21	81.33	81.20	-21	351	-5.97%
2019/04/26	0	0.00	5	82.60	83.10	-5	349	-1.43%
2019/04/25	0	0.00	8	83.74	83.70	-8	345	-2.31%
2019/04/24	0	0.00	15	83.95	83.70	-15	346	-4.33%
2019/04/23	1	84.50	1	84.10	84.10	0	348	0.00%
2019/04/18	0	0.00	1	85.50	84.30	-1	346	-0.29%
2019/04/17	0	0.00	1	85.80	85.80	-1	350	-0.29%
2019/04/12	0	0.00	4	84.13	83.40	-4	335	-1.19%
2019/04/11	1	86.30	0	0.00	85.20	1	332	0.30%
2019/04/10	13	86.08	0	0.00	86.20	13	329	3.95%
2019/04/03	8	84.88	0	0.00	84.90	8	323	2.47%
2019/03/29	0	0.00	1	84.40	84.50	-1	312	-0.32%
2019/03/27	0	0.00	1	84.30	84.10	-1	302	-0.33%
2019/03/21	1	87.50	0	0.00	87.10	1	328	0.30%
2019/03/20	0	0.00	6	87.45	87.40	-6	339	-1.77%
2019/03/18	1	88.10	2	87.95	88.30	-1	341	-0.29%
2019/03/15	2	88.65	1	88.00	88.00	1	335	0.30%
2019/03/14	13	87.99	1	86.30	89.20	12	317	3.78%
2019/03/12	12	86.25	1	86.80	86.80	11	311	3.53%
2019/03/11	0	0.00	2	85.95	85.20	-2	309	-0.65%
2019/03/08	8	85.38	0	0.00	85.80	8	327	2.44%
2019/03/07	6	86.17	0	0.00	84.60	6	344	1.74%
2019/03/06	0	0.00	6	85.40	85.60	-6	350	-1.71%
2019/03/05	0	0.00	10	84.87	84.90	-10	358	-2.79%
2019/03/04	0	0.00	1	84.40	85.10	-1	365	-0.27%
2019/02/26	7	84.30	0	0.00	84.30	7	376	1.86%
2019/02/25	12	85.10	0	0.00	84.90	12	393	3.05%
2019/02/20	5	85.30	0	0.00	85.70	5	431	1.16%
2019/02/19	0	0.00	1	85.50	85.20	-1	438	-0.23%
2019/02/18	1	86.30	0	0.00	85.60	1	439	0.23%
2019/02/15	4	85.83	4	85.35	85.50	0	438	0.00%
2019/02/14	7	84.79	0	0.00	84.70	7	431	1.62%
2019/02/13	3	85.50	0	0.00	85.20	3	426	0.70%
2019/02/12	1	81.20	2	83.55	84.50	-1	413	-0.24%
2019/01/30	0	0.00	1	79.00	78.50	-1	390	-0.26%
2019/01/29	0	0.00	3	79.13	79.00	-3	391	-0.77%
2019/01/28	0	0.00	5	78.78	80.00	-5	391	-1.28%
2019/01/25	0	0.00	1	78.20	78.50	-1	390	-0.26%
2019/01/24	0	0.00	4	77.80	77.90	-4	392	-1.02%
2019/01/23	0	0.00	1	77.40	77.90	-1	394	-0.25%
2019/01/15	1	77.60	0	0.00	77.80	1	410	0.24%
2019/01/09	56	77.89	1	78.20	78.50	55	417	13.18%
2019/01/08	24	75.82	0	75.60	75.60	24	414	5.79%
2019/01/07	0	0.00	1	75.20	75.90	-1	417	-0.24%
2019/01/03	0	0.00	9	74.88	74.00	-9	440	-2.05%
2018/12/24	0	0.00	3	78.00	78.20	-3	471	-0.64%
2018/12/18	2	79.95	0	0.00	79.80	2	474	0.42%
2018/12/12	0	0.00	2	81.50	82.90	-2	434	-0.46%
2018/12/06	0	0.00	1	82.40	78.00	-1	430	-0.23%
2018/12/05	6	82.27	2	82.50	82.30	4	423	0.94%
2018/12/04	17	82.66	0	0.00	81.70	17	421	4.03%
2018/12/03	3	83.53	1	83.20	82.80	2	421	0.47%
2018/11/30	5	81.38	2	81.90	81.90	3	406	0.74%
2018/11/22	2	77.50	2	76.10	75.80	0	377	0.00%
2018/11/20	0	0.00	1	76.20	76.30	-1	341	-0.29%
2018/11/06	0	0.00	9	64.98	64.60	-9	354	-2.54%
2018/10/24	13	63.75	0	0.00	63.60	13	344	3.78%
2018/10/11	0	0.00	7	64.11	64.10	-7	345	-2.03%
2018/10/09	1	71.80	0	0.00	71.20	1	328	0.30%
2018/10/08	1	75.00	3	71.50	71.20	-2	322	-0.62%
2018/10/01	0	0.00	1	82.60	83.50	-1	311	-0.32%
2018/09/17	0	0.00	6	83.80	84.60	-6	348	-1.72%
2018/09/13	0	0.00	2	83.50	83.20	-2	357	-0.56%
2018/09/12	0	0.00	4	83.58	84.60	-4	364	-1.10%
2018/09/10	43	84.17	2	83.55	83.70	41	380	10.77%
2018/09/04	0	0.00	2	88.80	89.10	-2	427	-0.47%
2018/09/03	6	87.70	0	0.00	88.20	6	467	1.28%
2018/08/29	0	0.00	3	86.30	86.40	-3	555	-0.54%
2018/08/28	0	0.00	3	82.73	82.70	-3	554	-0.54%
2018/08/27	34	81.35	17	82.25	82.00	17	569	2.99%
2018/08/24	0	0.00	3	80.90	80.60	-3	596	-0.50%
2018/08/22	15	88.00	0	0.00	88.00	15	608	2.47%
2018/08/21	4	87.85	0	0.00	87.50	4	636	0.63%
2018/08/20	6	87.63	0	0.00	88.10	6	714	0.84%
2018/08/17	0	0.00	1	86.10	85.50	-1	735	-0.14%
2018/08/16	0	0.00	1	84.00	84.90	-1	734	-0.14%
2018/08/13	0	0.00	1	82.80	83.50	-1	745	-0.13%
2018/08/06	0	0.00	1	85.30	85.10	-1	801	-0.12%
2018/08/01	2	86.00	0	0.00	85.80	2	855	0.23%
2018/07/30	0	0.00	22	85.14	85.00	-22	861	-2.55%
2018/07/27	0	0.00	2	86.00	86.70	-2	860	-0.23%
2018/07/23	0	0.00	10	83.90	85.40	-10	874	-1.14%
2018/07/20	1	84.20	18	84.55	84.20	-17	877	-1.94%
2018/07/19	0	0.00	14	85.39	85.30	-14	883	-1.58%
2018/07/18	0	0.00	8	85.49	85.00	-8	894	-0.89%
2018/07/17	0	0.00	8	86.60	86.20	-8	897	-0.89%
2018/07/12	0	0.00	4	88.20	88.90	-4	906	-0.44%
2018/07/09	0	0.00	4	88.60	87.70	-4	959	-0.42%
2018/07/06	4	89.70	0	0.00	89.30	4	959	0.42%
2018/07/03	0	0.00	1	91.00	88.70	-1	971	-0.10%
2018/07/02	1	91.20	0	0.00	91.30	1	975	0.10%
2018/06/29	0	0.00	7	89.20	89.20	-7	1,031	-0.68%
2018/06/28	0	0.00	2	88.80	88.70	-2	1,082	-0.18%
2018/06/27	0	0.00	5	89.76	89.50	-5	1,119	-0.45%
2018/06/26	37	89.14	5	88.78	89.50	32	1,124	2.85%
2018/06/25	44	90.41	0	0.00	90.00	44	1,132	3.89%
2018/06/22	1	90.50	1	90.70	90.10	0	1,132	0.00%
2018/06/20	0	0.00	5	88.08	90.80	-5	1,122	-0.45%
2018/06/19	3	91.63	3	90.20	90.00	0	1,124	0.00%
2018/06/14	0	0.00	31	91.67	91.50	-31	1,107	-2.80%
2018/06/13	0	0.00	10	92.54	92.00	-10	1,101	-0.91%
2018/06/12	7	96.37	44	96.02	94.10	-37	1,088	-3.40%
2018/06/11	42	97.77	11	96.77	97.50	31	1,061	2.92%
2018/06/08	27	94.61	14	92.99	96.00	13	1,012	1.28%
2018/06/07	15	92.77	49	93.15	92.30	-34	967	-3.51%
2018/06/06	27	93.32	4	92.83	92.50	23	949	2.42%
2018/06/05	0	0.00	5	90.30	90.10	-5	925	-0.54%
2018/06/04	3	92.10	1	91.50	91.20	2	932	0.21%
2018/06/01	7	91.46	1	92.00	90.80	6	914	0.66%
2018/05/30	28	87.80	0	0.00	90.00	28	864	3.24%
2018/05/29	27	89.09	11	90.04	88.90	16	851	1.88%
2018/05/28	70	90.14	6	89.22	92.00	64	822	7.79%
2018/05/25	8	83.65	2	80.60	83.80	6	739	0.81%
2018/05/24	0	0.00	1	79.70	79.70	-1	707	-0.14%
2018/05/23	2	79.40	2	79.90	79.10	0	708	0.00%
2018/05/22	4	80.80	1	82.00	81.00	3	704	0.43%
2018/05/21	0	0.00	2	79.55	79.90	-2	699	-0.29%
2018/05/17	0	0.00	1	80.10	78.60	-1	700	-0.14%
2018/05/16	1	81.00	1	81.00	79.90	0	694	0.00%
2018/05/15	2	81.85	0	0.00	81.40	2	689	0.29%
2018/05/14	13	81.01	21	79.87	80.00	-8	689	-1.16%
2018/05/11	5	85.62	4	85.73	85.00	1	652	0.15%
2018/05/10	8	87.18	2	86.90	86.60	6	642	0.93%
2018/05/09	12	87.04	1	88.30	87.20	11	628	1.75%
2018/05/08	0	0.00	6	84.32	84.30	-6	599	-1.00%
2018/05/07	1	84.90	0	0.00	84.60	1	594	0.17%
2018/05/04	2	84.95	6	84.57	84.40	-4	591	-0.68%
2018/05/03	1	86.90	1	86.30	84.50	0	589	0.00%
2018/05/02	1	84.00	3	83.70	84.40	-2	583	-0.34%
2018/04/30	1	83.80	1	83.60	83.70	0	583	0.00%
2018/04/27	1	83.80	0	0.00	83.80	1	584	0.17%
2018/04/26	0	0.00	2	82.80	83.00	-2	585	-0.34%
2018/04/25	5	84.00	11	83.35	84.00	-6	581	-1.03%
2018/04/24	2	85.20	11	85.83	84.70	-9	574	-1.57%
2018/04/23	5	89.20	0	0.00	88.70	5	568	0.88%
2018/04/20	19	89.39	0	0.00	89.20	19	584	3.25%
2018/04/19	6	91.38	0	0.00	90.40	6	582	1.03%
2018/04/18	5	91.18	6	89.58	91.80	-1	574	-0.17%
2018/04/17	0	0.00	57	90.92	90.60	-57	567	-10.05%
2018/04/16	77	93.55	3	92.73	92.80	74	552	13.40%
2018/04/13	10	88.88	0	0.00	89.00	10	520	1.92%
2018/04/12	4	87.63	2	87.50	87.30	2	520	0.38%
2018/04/11	4	88.50	5	88.74	88.00	-1	521	-0.19%
2018/04/10	0	0.00	39	90.06	89.00	-39	521	-7.48%
2018/04/09	19	93.10	0	0.00	92.00	19	515	3.69%
2018/04/03	0	0.00	18	92.81	92.80	-18	511	-3.52%
2018/04/02	26	95.18	39	95.12	94.00	-13	501	-2.59%
2018/03/31	32	94.35	2	93.55	96.30	30	437	6.85%
2018/03/30	48	88.73	0	0.00	93.00	48	386	12.41%
2018/03/29	1	85.90	1	85.00	86.30	0	353	0.00%
2018/03/28	1	85.50	2	85.05	85.60	-1	345	-0.29%
2018/03/23	0	0.00	1	84.80	83.70	-1	332	-0.30%
2018/03/22	14	86.96	1	86.50	86.40	13	329	3.95%
2018/03/13	1	85.30	0	0.00	85.10	1	336	0.30%
2018/03/12	9	86.06	0	0.00	85.70	9	338	2.66%
2018/03/09	2	84.70	0	0.00	85.00	2	336	0.59%
2018/03/08	0	0.00	1	85.00	84.80	-1	344	-0.29%
2018/03/02	4	82.68	0	0.00	82.50	4	386	1.04%
2018/02/26	1	82.70	0	0.00	82.70	1	400	0.25%
2018/02/21	0	0.00	1	83.50	83.50	-1	414	-0.24%
2018/02/12	0	0.00	11	79.40	79.70	-11	435	-2.53%
2018/02/09	1	79.00	5	77.30	79.40	-4	438	-0.91%
2018/02/07	0	0.00	1	81.80	81.80	-1	447	-0.22%
2018/02/06	0	0.00	10	80.89	79.10	-10	454	-2.20%
2018/02/05	5	84.12	8	84.78	86.00	-3	452	-0.66%
2018/01/31	0	0.00	6	83.90	85.60	-6	475	-1.26%
2018/01/30	0	0.00	1	85.30	85.10	-1	476	-0.21%
2018/01/29	0	0.00	3	86.03	86.00	-3	480	-0.62%
2018/01/26	0	0.00	2	86.20	86.00	-2	481	-0.42%
2018/01/25	0	0.00	1	86.20	86.30	-1	484	-0.21%
2018/01/24	0	0.00	12	86.43	87.00	-12	491	-2.44%
2018/01/23	0	0.00	6	87.18	87.00	-6	493	-1.22%
2018/01/22	16	87.03	1	86.80	87.10	15	498	3.01%
2018/01/19	0	0.00	11	85.85	85.90	-11	500	-2.20%
2018/01/18	0	0.00	2	85.40	85.50	-2	501	-0.40%
2018/01/17	0	0.00	26	86.52	86.00	-26	504	-5.16%
2018/01/16	34	87.50	1	86.10	87.30	33	502	6.56%
2018/01/15	0	0.00	8	83.09	83.10	-8	489	-1.63%
2018/01/12	3	83.93	0	0.00	83.60	3	495	0.61%
2018/01/10	1	83.20	3	83.40	83.20	-2	506	-0.39%
2018/01/09	0	0.00	4	84.70	84.70	-4	508	-0.79%
2018/01/08	0	0.00	5	85.56	85.60	-5	512	-0.98%
2018/01/05	1	87.30	0	0.00	86.40	1	511	0.20%
2018/01/04	0	0.00	10	86.80	87.40	-10	513	-1.95%