裕融 (9941)-元大券商分點個股進出

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

裕融

(9941)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

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

裕融 (9941)籌碼相關－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
2024/11/20	55	119.45	12	120.08	119.00	43	994	4.32%
2024/11/19	57	119.75	11.8	120.20	121.50	45.2	994	4.55%
2024/11/18	110	117.60	57.9	117.59	117.50	52.1	997	5.23%	大買/
2024/11/15	48.9	118.50	26.4	119.28	117.50	22.4	984	2.28%
2024/11/14	107	117.18	50	117.39	117.00	57	977	5.83%	大買/
2024/11/13	124.1	117.01	147.3	117.21	118.00	-23.2	973	-2.38%	大買/大賣/
2024/11/12	312	119.18	210.2	119.09	118.50	101.8	954	10.67%	大買/大賣/鉅額交易
2024/11/11	200	126.52	166.2	127.14	126.00	33.8	899	3.76%	大買/大賣/
2024/11/08	36	138.58	1.2	139.00	138.50	34.8	843	4.12%
2024/11/07	7	138.64	4	138.00	139.00	3	860	0.35%
2024/11/06	17	138.65	14.1	138.72	138.00	2.9	866	0.34%
2024/11/05	132	140.13	5.8	139.98	140.50	126.2	875	14.42%	大買/鉅額交易
2024/11/04	14.7	139.75	1	140.50	140.50	13.7	894	1.53%
2024/11/01	81	137.76	25.4	138.57	140.00	55.6	926	6.00%
2024/10/30	68	138.86	13.7	138.60	139.50	54.3	932	5.82%
2024/10/29	111	139.15	27	139.04	139.50	84	944	8.90%	大買/
2024/10/28	43	139.98	6	140.00	140.00	37	977	3.78%
2024/10/25	14	140.61	6.2	140.57	140.50	7.8	990	0.79%
2024/10/24	90.9	141.43	16.2	141.28	141.50	74.7	1,002	7.45%
2024/10/23	44.3	141.15	39	141.12	141.50	5.3	1,009	0.52%
2024/10/22	4	140.88	1.6	140.73	142.00	2.4	1,014	0.23%
2024/10/21	17	141.09	15	141.27	141.50	2	1,037	0.19%
2024/10/18	37	141.70	16.5	142.06	141.50	20.5	1,070	1.92%
2024/10/17	133	140.92	14.4	141.13	141.50	118.6	1,095	10.83%	大買/鉅額交易
2024/10/16	229	139.34	29.1	139.59	140.00	199.9	1,131	17.67%	大買/鉅額交易
2024/10/15	40	140.96	12.9	141.13	141.00	27.1	1,136	2.39%
2024/10/14	144.2	141.38	7.1	141.22	142.00	137.1	1,156	11.85%	大買/鉅額交易
2024/10/11	133	140.58	86.4	141.10	140.00	46.6	1,179	3.95%	大買/
2024/10/09	52	146.98	27.1	147.40	147.00	24.9	1,172	2.12%
2024/10/08	109.9	149.27	25	149.36	149.50	84.9	1,178	7.20%	大買/
2024/10/07	95	148.83	15.6	148.97	149.00	79.4	1,188	6.69%
2024/10/04	157.5	149.32	40.9	149.01	150.00	116.6	1,187	9.82%	大買/鉅額交易
2024/10/01	150	149.45	9	149.83	150.00	141	1,184	11.90%	大買/鉅額交易
2024/09/30	66	150.97	22	151.52	151.00	44	1,207	3.65%
2024/09/27	220.2	151.12	115.2	151.49	151.50	105	1,220	8.60%	大買/大賣/鉅額交易
2024/09/26	44.2	145.53	11	145.18	146.00	33.2	1,194	2.78%
2024/09/25	65.8	145.09	25	145.56	146.00	40.8	1,212	3.36%
2024/09/24	15	141.60	3.8	141.74	143.00	11.2	1,211	0.93%
2024/09/23	43	142.73	9	143.06	143.00	34	1,260	2.70%
2024/09/20	37	142.41	14.3	141.40	143.00	22.7	1,328	1.71%
2024/09/19	32.4	138.84	11	140.86	141.00	21.4	1,386	1.55%
2024/09/18	77	138.07	44.2	137.65	137.50	32.8	1,476	2.22%
2024/09/16	22	135.43	11.2	135.96	136.00	10.8	1,574	0.69%
2024/09/13	57	134.56	8.5	134.73	134.50	48.5	1,623	2.99%
2024/09/12	21.1	132.38	3.7	132.19	133.50	17.4	1,667	1.04%
2024/09/11	52	130.17	33.2	129.83	131.00	18.8	1,699	1.10%
2024/09/10	112	130.38	89.4	130.57	129.00	22.6	1,728	1.31%	大買/
2024/09/09	151.8	131.71	141.6	131.77	134.00	10.2	1,728	0.59%	大買/大賣/
2024/09/06	110	134.31	108.4	134.71	134.50	1.6	1,732	0.09%	大買/大賣/
2024/09/05	96	138.26	86.6	138.04	137.00	9.4	1,747	0.54%
2024/09/04	198	139.01	171.6	138.71	139.00	26.4	1,796	1.47%	大買/大賣/
2024/09/03	20	142.63	45	142.59	142.50	-25	1,788	-1.40%
2024/09/02	11	143.23	9.7	143.62	143.50	1.3	1,798	0.07%
2024/08/30	43	143.31	16.3	143.12	144.00	26.7	1,806	1.48%
2024/08/29	17	142.97	13.5	143.31	142.50	3.5	1,816	0.19%
2024/08/28	33	144.14	9.6	144.50	144.00	23.4	1,835	1.28%
2024/08/27	61	144.75	53	144.87	144.50	8	1,850	0.43%
2024/08/26	23.2	149.86	28	150.36	150.50	-4.8	1,856	-0.26%
2024/08/23	23	147.83	15.5	147.82	148.00	7.5	1,893	0.40%
2024/08/22	7	149.14	8.8	149.37	148.50	-1.8	2,001	-0.09%
2024/08/21	134	150.21	22.2	149.83	150.50	111.8	2,009	5.57%	大買/鉅額交易
2024/08/20	21.3	151.08	14	151.29	151.50	7.3	2,012	0.36%
2024/08/19	27	149.30	7.5	149.34	149.00	19.5	2,009	0.97%
2024/08/16	202.7	150.12	26.4	150.20	150.50	176.4	2,021	8.72%	大買/鉅額交易
2024/08/15	76.4	151.18	116.1	149.09	148.50	-39.8	2,021	-1.97%	大賣/
2024/08/14	9	151.22	17.8	150.84	152.00	-8.8	2,021	-0.43%
2024/08/13	18	151.53	8	151.38	152.00	10	2,032	0.49%
2024/08/12	561.7	152.48	26.1	152.00	153.00	535.6	2,066	25.92%	大買/鉅額交易
2024/08/09	445.9	150.80	78.2	150.22	151.00	367.7	2,062	17.82%	大買/鉅額交易
2024/08/08	28	146.18	35.5	145.95	146.00	-7.5	2,050	-0.37%
2024/08/07	475	147.97	54	146.59	149.00	421	2,055	20.49%	大買/鉅額交易
2024/08/06	114.7	142.56	76	142.45	142.50	38.7	2,052	1.88%	大買/
2024/08/05	205.2	142.29	152.7	142.90	140.00	52.5	2,043	2.57%	大買/大賣/
2024/08/02	126.3	152.27	26	152.65	152.00	100.3	2,037	4.92%	大買/
2024/08/01	27.4	154.55	56	154.27	154.00	-28.6	2,031	-1.41%
2024/07/31	130.7	154.96	45	154.87	154.50	85.7	2,024	4.23%	大買/
2024/07/30	104.5	151.19	37	150.14	153.00	67.5	1,994	3.38%	大買/
2024/07/29	68.5	152.26	26	152.81	151.50	42.5	1,987	2.14%
2024/07/26	102.1	151.10	54	150.64	150.50	48.1	1,976	2.43%	大買/
2024/07/23	27.5	151.27	4	151.50	153.00	23.5	1,978	1.19%
2024/07/22	86	149.55	27.5	149.66	152.00	58.5	1,982	2.95%
2024/07/19	207.4	151.01	80	150.99	151.50	127.4	1,960	6.50%	大買/鉅額交易
2024/07/18	166.1	153.02	42.2	153.46	153.50	123.9	1,930	6.42%	大買/鉅額交易
2024/07/17	170	152.61	30	152.77	153.00	140	1,905	7.35%	大買/鉅額交易
2024/07/16	205	153.01	28	153.02	153.00	177	1,876	9.43%	大買/鉅額交易
2024/07/15	202.8	151.36	26	152.12	153.00	176.8	1,874	9.43%	大買/鉅額交易
2024/07/12	174.2	150.18	52.1	150.16	149.50	122.1	1,854	6.58%	大買/鉅額交易
2024/07/11	19.1	148.23	31.7	147.87	149.00	-12.6	1,830	-0.69%
2024/07/10	138	148.26	32.4	147.83	147.00	105.6	1,838	5.75%	大買/鉅額交易
2024/07/09	132	146.41	48.9	146.77	147.50	83.1	1,828	4.55%	大買/
2024/07/08	114	147.74	46.5	147.81	147.50	67.5	1,819	3.71%	大買/
2024/07/05	87	148.29	13.6	148.26	149.00	73.4	1,819	4.03%
2024/07/04	79.2	148.29	27.2	148.91	147.00	52	1,835	2.84%
2024/07/03	115	147.72	99.4	147.69	147.00	15.6	1,817	0.86%	大買/
2024/07/02	233	148.05	57.1	148.02	147.50	175.9	1,796	9.79%	大買/鉅額交易
2024/07/01	239	150.32	61.8	150.58	149.00	177.2	1,790	9.90%	大買/鉅額交易
2024/06/28	36.2	148.63	14.8	148.88	149.50	21.4	1,773	1.21%
2024/06/27	148	147.66	87.1	148.01	147.00	60.9	1,759	3.46%	大買/
2024/06/26	2,068	148.65	80.1	151.54	148.50	1,987.9	1,716	115.85%	大買/鉅額交易
2024/06/25	147	151.20	134.3	151.93	149.00	12.7	1,654	0.77%	大買/大賣/
2024/06/24	3,007	154.49	221.4	156.51	153.50	2,785.6	1,595	174.60%	大買/大賣/鉅額交易
2024/06/21	1,144	161.72	153	162.47	158.50	991	1,503	65.90%	大買/大賣/鉅額交易
2024/06/20	342	162.84	166	161.63	163.00	176	1,419	12.40%	大買/大賣/鉅額交易
2024/06/19	50	162.24	81	162.22	163.50	-31	1,386	-2.24%
2024/06/18	105	162.34	114	163.15	162.50	-9	1,350	-0.67%	大買/大賣/
2024/06/17	167	160.88	41.1	159.88	162.00	125.9	1,335	9.43%	大買/鉅額交易
2024/06/14	24	157.21	24	157.88	156.00	0	1,318	0.00%
2024/06/13	40	157.70	56	158.07	157.00	-16	1,313	-1.22%
2024/06/12	65.5	155.44	109	155.63	156.50	-43.5	1,301	-3.34%	大賣/
2024/06/11	137.5	153.14	205	153.27	153.50	-67.5	1,288	-5.24%	大買/大賣/
2024/06/07	6.3	150.30	17	150.71	149.00	-10.7	1,266	-0.84%
2024/06/06	16.3	150.39	61.2	149.31	148.50	-44.9	1,287	-3.49%
2024/06/05	12	149.29	54.9	149.49	150.00	-42.9	1,344	-3.19%
2024/06/04	27	150.87	85.3	150.37	150.50	-58.3	1,533	-3.80%
2024/06/03	46.5	149.96	54.4	150.44	151.00	-8	1,527	-0.52%
2024/05/31	35	148.73	76.6	149.07	148.50	-41.6	1,513	-2.75%
2024/05/30	123	150.50	126.5	151.02	149.50	-3.5	1,506	-0.23%	大買/大賣/
2024/05/29	162.6	153.07	230.8	152.99	155.00	-68.2	1,492	-4.57%	大買/大賣/
2024/05/28	208.4	148.06	244.9	150.38	154.50	-36.5	1,436	-2.54%	大買/大賣/
2024/05/27	47	140.51	64.5	140.75	140.50	-17.5	1,330	-1.32%
2024/05/24	36	140.19	29	140.40	141.50	7	1,335	0.52%
2024/05/23	36	141.15	71	141.33	141.50	-35	1,360	-2.57%
2024/05/22	15.3	143.15	37	143.23	143.50	-21.7	1,348	-1.61%
2024/05/21	23.1	141.61	21.7	141.96	142.00	1.4	1,342	0.10%
2024/05/20	38	142.39	49.4	142.42	142.50	-11.4	1,334	-0.86%
2024/05/17	94	139.81	123.1	140.90	141.50	-29.1	1,334	-2.18%	大賣/
2024/05/16	115	141.10	126.9	141.61	141.50	-11.9	1,321	-0.90%	大買/大賣/
2024/05/15	38	143.82	13.9	143.89	144.00	24.1	1,315	1.83%
2024/05/14	11	144.50	16	144.34	144.50	-5	1,369	-0.37%
2024/05/13	21	144.00	22.6	144.36	145.50	-1.6	1,369	-0.12%
2024/05/10	55	144.71	60	144.91	145.00	-5	1,358	-0.37%
2024/05/09	62	145.48	94.3	145.40	145.00	-32.3	1,348	-2.39%
2024/05/08	94	146.26	87.4	146.05	148.00	6.6	1,344	0.49%
2024/05/07	10	148.55	8.7	148.71	148.50	1.3	1,319	0.10%
2024/05/06	17	148.74	14.5	148.59	149.00	2.5	1,316	0.19%
2024/05/03	19	148.11	20.5	148.57	147.50	-1.5	1,307	-0.11%
2024/05/02	10	148.35	7	148.64	148.50	3	1,302	0.23%
2024/04/30	9	148.00	7	148.43	148.00	2	1,299	0.15%
2024/04/29	47.3	147.34	35	147.60	149.00	12.3	1,305	0.94%
2024/04/26	42	146.37	60.9	146.81	146.00	-18.9	1,297	-1.46%
2024/04/25	2	147.75	4	148.12	148.00	-2	1,290	-0.16%
2024/04/24	46	148.40	7	148.00	148.50	39	1,294	3.01%
2024/04/23	20	147.70	5	147.60	147.50	15	1,307	1.15%
2024/04/22	55.8	146.71	29	146.79	147.00	26.8	1,313	2.04%
2024/04/19	71	144.69	103.9	144.92	146.00	-32.9	1,306	-2.52%	大賣/
2024/04/18	19	147.00	16	146.83	148.00	3	1,288	0.23%
2024/04/17	22	146.25	37.6	146.26	146.00	-15.6	1,294	-1.21%
2024/04/16	95	145.75	90.6	146.38	145.00	4.4	1,332	0.33%
2024/04/15	22	149.11	47.8	149.19	149.00	-25.8	1,310	-1.97%
2024/04/12	44	149.23	30.1	149.98	150.00	13.9	1,306	1.06%
2024/04/11	25	149.22	25	149.53	149.50	0	1,295	0.00%
2024/04/10	67	149.74	76.6	150.48	149.50	-9.6	1,289	-0.75%
2024/04/09	21	147.60	18	147.39	147.00	3	1,274	0.24%
2024/04/08	14	146.50	27	146.57	146.50	-13	1,272	-1.02%
2024/04/03	17	146.50	19.6	146.81	146.50	-2.6	1,269	-0.20%
2024/04/02	36	148.08	19	148.16	148.00	17	1,260	1.35%
2024/04/01	3	146.67	5	148.00	147.50	-2	1,253	-0.16%
2024/03/29	9	145.33	8.8	145.84	146.50	0.2	1,246	0.02%
2024/03/28	5	145.90	9.1	146.22	144.50	-4.1	1,237	-0.33%
2024/03/27	91	144.57	89.6	145.12	144.50	1.4	1,225	0.12%
2024/03/26	5	146.20	4	146.88	145.50	1	1,206	0.08%
2024/03/25	33	145.24	26.9	145.79	145.00	6.1	1,202	0.50%
2024/03/22	33.7	146.83	79	146.96	146.50	-45.3	1,182	-3.83%
2024/03/21	26	149.58	7	149.43	149.50	19	1,165	1.63%
2024/03/20	33	147.85	34	147.99	147.50	-1	1,163	-0.09%
2024/03/19	68	148.22	40.5	148.22	147.50	27.5	1,153	2.38%
2024/03/18	38.2	148.78	35	148.81	148.50	3.2	1,139	0.28%
2024/03/15	28	148.82	50	148.57	149.50	-22	1,127	-1.95%
2024/03/14	69	150.47	64.5	150.98	150.50	4.5	1,119	0.40%
2024/03/13	135.2	150.10	190	149.94	151.00	-54.8	1,095	-5.00%	大買/大賣/
2024/03/12	159	149.80	77.3	146.89	152.50	81.7	1,059	7.71%	大買/
2024/03/11	316.1	143.41	639.8	144.05	145.50	-323.7	1,021	-31.68%	大買/大賣/鉅額交易
2024/03/08	144.7	148.40	133.1	149.45	148.00	11.7	958	1.22%	大買/大賣/
2024/03/07	10.2	163.50	9	163.78	163.50	1.2	765	0.16%
2024/03/06	32	164.45	101.7	164.58	165.00	-69.7	764	-9.12%	大賣/
2024/03/05	7	163.50	10	163.50	164.00	-3	769	-0.39%
2024/03/04	45	164.48	58.2	164.38	164.50	-13.2	762	-1.73%
2024/03/01	49	165.32	53	165.57	165.50	-4	755	-0.53%
2024/02/29	27	164.78	8.1	164.32	165.50	18.9	770	2.45%
2024/02/27	19	164.11	17.4	164.25	163.50	1.6	764	0.22%
2024/02/26	68.1	165.14	57.8	165.34	165.00	10.3	748	1.37%
2024/02/23	1	169.50	6	169.33	169.50	-5	714	-0.70%
2024/02/22	34	169.16	16.3	169.38	170.00	17.7	716	2.47%
2024/02/21	24	169.46	6.7	169.55	170.00	17.3	712	2.43%
2024/02/20	48	168.76	53.9	169.84	169.00	-5.9	712	-0.82%
2024/02/19	63	167.85	100.3	168.66	169.50	-37.3	704	-5.29%
2024/02/16	86	165.41	84.2	166.31	166.00	1.8	698	0.26%
2024/02/15	263.1	165.28	199.1	165.87	166.50	64	675	9.47%	大買/大賣/
2024/02/05	6	175.08	10	175.15	175.50	-4	615	-0.65%
2024/02/02	6	176.33	1	176.00	176.00	5	612	0.82%
2024/02/01	8	175.69	11	175.32	175.00	-3	614	-0.49%
2024/01/31	15.1	174.60	15	174.80	174.50	0.1	612	0.01%
2024/01/30	3	176.00	3	176.67	175.50	0	606	0.00%
2024/01/29	3	177.67	18	177.75	177.50	-15	610	-2.46%
2024/01/26	3	176.50	12	177.00	177.00	-9	610	-1.47%
2024/01/25	4	176.25	9	176.39	176.50	-5	611	-0.82%
2024/01/24	4	176.50	39	176.49	176.50	-35	608	-5.75%
2024/01/23	7	175.50	7	175.57	175.00	0	607	0.00%
2024/01/22	5	176.50	71.9	176.55	176.50	-66.9	599	-11.18%
2024/01/19	16	177.44	11.2	176.35	178.00	4.8	592	0.80%
2024/01/18	14.2	175.33	16.9	175.71	176.00	-2.7	592	-0.45%
2024/01/17	99.3	176.12	42.8	176.44	176.00	56.5	585	9.66%
2024/01/16	42	178.24	75.3	178.28	178.00	-33.3	568	-5.86%
2024/01/15	7	179.57	33	179.94	179.00	-26	558	-4.65%
2024/01/12	54	180.00	40	179.61	180.00	14	558	2.51%
2024/01/11	17	179.41	25	179.68	179.00	-8	551	-1.46%
2024/01/10	119	179.60	113	180.06	180.50	6	539	1.12%	大買/大賣/
2024/01/09	14	186.18	11	185.91	185.00	3	497	0.60%
2024/01/08	16	187.78	16	188.13	187.50	0	495	0.00%
2024/01/05	1	187.00	24	186.06	186.50	-23	497	-4.62%
2024/01/04	30.2	186.57	16	186.72	186.00	14.2	501	2.83%
2024/01/03	35	186.47	32	186.78	187.00	3	501	0.60%
2024/01/02	7	187.07	23.1	187.17	188.50	-16.1	487	-3.30%
2023/12/29	8	185.50	15	185.37	186.00	-7	479	-1.46%
2023/12/28	17	184.56	25.7	185.08	185.00	-8.7	480	-1.81%
2023/12/27	5	185.00	16	184.75	185.50	-11	480	-2.29%
2023/12/26	1	183.50	5	184.10	184.50	-4	485	-0.82%
2023/12/25	1	183.00	9.1	182.90	183.00	-8.1	494	-1.64%
2023/12/22	9.1	183.18	14.5	183.55	182.50	-5.4	496	-1.10%
2023/12/21	0	0.00	1	183.50	183.50	-1	494	-0.20%
2023/12/20	9	184.56	3	185.00	184.00	6	492	1.22%
2023/12/19	0	0.00	10	185.25	185.00	-10	491	-2.04%
2023/12/18	4	186.13	8	186.44	186.00	-4	498	-0.80%
2023/12/15	8.3	186.30	4	186.75	186.50	4.3	501	0.86%
2023/12/14	10	184.45	5.2	184.53	184.50	4.8	496	0.97%
2023/12/13	7	183.57	7.7	184.17	184.00	-0.7	489	-0.14%
2023/12/12	10	184.05	10.4	184.95	184.00	-0.4	486	-0.08%
2023/12/11	15	185.00	16	185.69	184.50	-1	489	-0.20%
2023/12/08	6	187.00	7	186.93	186.50	-1	480	-0.21%
2023/12/07	2	187.00	2	187.25	187.00	0	476	0.00%
2023/12/06	4.5	187.47	11	187.27	187.00	-6.5	483	-1.35%
2023/12/05	4	186.88	6.8	187.28	187.00	-2.8	485	-0.58%
2023/12/04	9	188.83	13	189.23	189.00	-4	482	-0.83%
2023/12/01	3	189.00	7	189.29	189.00	-4	483	-0.83%
2023/11/30	119.1	188.88	7.6	187.34	189.50	111.5	481	23.15%	大買/鉅額交易
2023/11/29	2.1	185.52	4.1	185.28	185.50	-2	475	-0.42%
2023/11/28	16	186.47	39	185.95	186.00	-23	476	-4.81%
2023/11/27	41	188.48	37.7	189.50	186.50	3.3	475	0.69%
2023/11/24	3	185.17	20	184.98	185.00	-17	458	-3.71%
2023/11/22	6	184.58	2.4	184.59	184.50	3.6	465	0.77%
2023/11/21	2.1	184.55	2	184.50	184.50	0.1	474	0.02%
2023/11/20	17.1	183.74	21.5	183.81	184.00	-4.4	480	-0.91%
2023/11/17	7	184.86	5	185.30	184.50	2	480	0.42%
2023/11/16	2	184.75	2	185.00	185.00	0	481	0.00%
2023/11/15	36	185.26	11	185.41	185.50	25	486	5.14%
2023/11/14	21	183.02	21	181.60	184.00	0	488	0.00%
2023/11/13	21	181.69	18.1	182.30	181.50	2.9	493	0.58%
2023/11/10	2	184.00	10	184.50	183.50	-8	499	-1.60%
2023/11/09	1	185.50	5	185.80	186.00	-4	503	-0.79%
2023/11/08	0	0.00	1	185.00	185.00	-1	536	-0.19%
2023/11/07	0	0.00	1	185.50	184.50	-1	542	-0.18%
2023/11/06	3	185.00	2.6	185.58	186.00	0.4	550	0.07%
2023/11/03	1	182.50	2	182.75	182.00	-1	548	-0.18%
2023/11/02	2	181.75	1.8	182.22	182.00	0.2	555	0.04%
2023/11/01	1	179.50	0	0.00	180.50	1	564	0.18%
2023/10/31	13	179.19	10.1	180.00	179.00	2.9	579	0.50%
2023/10/30	3	180.00	0.2	181.00	180.50	2.8	592	0.48%
2023/10/27	2	179.25	0	0.00	180.00	2	600	0.33%
2023/10/26	22	179.00	45.5	179.20	178.50	-23.5	620	-3.79%
2023/10/25	0	0.00	2	180.75	180.50	-2	620	-0.32%
2023/10/23	0	0.00	3	180.00	180.00	-3	656	-0.46%
2023/10/20	20	180.35	22.7	180.30	180.50	-2.7	701	-0.39%
2023/10/18	31	182.71	0	0.00	182.50	31	735	4.21%
2023/10/17	1.1	184.95	1	184.50	183.50	0.1	755	0.01%
2023/10/16	0	0.00	0.4	185.00	184.50	-0.4	767	-0.05%
2023/10/13	3	185.50	10	185.40	186.00	-7	779	-0.90%
2023/10/12	4	183.50	3	183.83	185.00	1	789	0.13%
2023/10/11	35	182.17	6	182.14	182.50	29	798	3.63%
2023/10/05	0	0.00	4.2	179.60	180.00	-4.2	822	-0.51%
2023/10/04	0	0.00	20	179.30	179.50	-20	832	-2.40%
2023/10/03	32	181.59	1.8	182.72	181.00	30.2	837	3.60%
2023/10/02	15	182.90	0	0.00	182.50	15	841	1.78%
2023/09/28	5	182.90	3.6	182.94	183.50	1.4	846	0.17%
2023/09/27	0	0.00	30	180.72	181.00	-30	859	-3.49%
2023/09/26	0	0.00	19	180.79	180.00	-19	877	-2.17%
2023/09/25	2	181.25	1	181.50	181.50	1	892	0.11%
2023/09/22	1	176.50	0.4	180.00	179.50	0.6	893	0.07%
2023/09/21	22	178.11	26.5	178.62	178.00	-4.5	891	-0.50%
2023/09/20	17	180.53	8.8	181.42	180.50	8.2	889	0.93%
2023/09/19	1	182.00	4	181.25	182.00	-3	888	-0.34%
2023/09/18	1.9	181.24	1	181.50	181.00	0.9	894	0.10%
2023/09/15	2.7	181.50	3.8	181.89	182.00	-1.1	903	-0.12%
2023/09/13	3	179.50	3	179.50	179.50	0	907	0.00%
2023/09/11	6.1	177.32	5.9	177.66	176.00	0.2	924	0.03%
2023/09/08	1	177.00	105	177.53	178.50	-104	925	-11.24%	大賣/鉅額交易
2023/09/07	9	178.50	23.2	179.33	179.00	-14.2	927	-1.54%
2023/09/06	2	182.00	27.7	181.31	181.50	-25.7	928	-2.77%
2023/09/05	4	182.26	3.5	183.27	182.00	0.5	927	0.06%
2023/09/04	5.3	180.98	14.4	180.94	183.00	-9.1	926	-0.98%
2023/09/01	3	178.00	6.3	178.55	179.00	-3.3	923	-0.35%
2023/08/31	4	178.38	9.9	178.29	178.00	-5.9	928	-0.64%
2023/08/30	14	177.64	11.6	178.27	178.00	2.4	928	0.26%
2023/08/29	13	178.81	14	179.32	178.50	-1	924	-0.11%
2023/08/28	9	177.22	8.6	177.88	176.50	0.4	919	0.04%
2023/08/25	13	177.46	15.3	177.49	176.00	-2.3	920	-0.25%
2023/08/24	10	175.05	7.8	174.83	177.00	2.2	913	0.24%
2023/08/23	4	173.25	4.4	174.10	173.50	-0.4	910	-0.04%
2023/08/22	2	173.75	5	174.41	173.50	-3	913	-0.33%
2023/08/21	2	172.75	2	173.50	173.00	0	911	0.00%
2023/08/18	8.2	174.52	11	174.44	174.00	-2.8	912	-0.31%
2023/08/17	5.1	176.02	10.8	174.22	177.00	-5.7	911	-0.62%
2023/08/16	15	170.53	14.3	171.52	172.50	0.7	910	0.08%
2023/08/15	15.1	174.57	213.9	174.77	174.00	-198.8	903	-22.00%	大賣/鉅額交易
2023/08/14	94.6	176.30	93.9	177.31	176.00	0.7	911	0.08%
2023/08/11	15	181.83	20	182.77	182.00	-5	887	-0.56%
2023/08/10	30	182.80	26.5	183.75	182.50	3.5	884	0.40%
2023/08/09	16.1	184.10	15.8	184.98	184.00	0.3	891	0.03%
2023/08/08	30	185.02	47.7	185.47	184.50	-17.7	891	-1.99%
2023/08/07	24.5	183.92	29.6	184.90	185.00	-5.1	905	-0.56%
2023/08/04	62	188.19	67	189.10	187.50	-5	916	-0.54%
2023/08/02	16	190.13	39.4	190.28	191.00	-23.4	920	-2.55%
2023/08/01	16	190.16	14.9	190.86	192.00	1.1	915	0.12%
2023/07/31	48.2	190.78	47.3	192.09	189.50	0.9	927	0.09%
2023/07/28	18	193.92	18.1	194.80	193.50	-0.1	910	-0.01%
2023/07/27	17.1	195.07	20	195.88	194.50	-2.9	910	-0.32%
2023/07/26	11.6	196.85	10.2	197.37	196.50	1.5	909	0.16%
2023/07/25	48	191.44	46.8	192.50	194.50	1.2	889	0.14%
2023/07/24	17.3	213.27	25.3	214.26	212.50	-7.9	848	-0.94%
2023/07/21	6	216.58	6.5	216.62	216.00	-0.5	832	-0.06%
2023/07/20	2	215.50	4	218.63	218.50	-2	832	-0.24%
2023/07/19	8	216.81	9	216.94	215.50	-1	818	-0.12%
2023/07/18	14	216.32	20.4	216.99	217.00	-6.4	815	-0.78%
2023/07/17	3	218.01	4	219.00	218.50	-1	807	-0.12%
2023/07/14	3	214.67	2	214.50	215.00	1	804	0.12%
2023/07/13	3.3	212.65	2.3	212.95	212.50	1	793	0.13%
2023/07/12	11	210.05	12	210.00	210.50	-1	784	-0.13%
2023/07/11	1	208.50	1	207.50	209.00	0	798	0.00%
2023/07/10	5	206.80	26	206.48	207.00	-21	792	-2.65%
2023/07/07	7	204.00	12.8	203.57	204.50	-5.8	799	-0.72%
2023/07/06	7	207.93	13.1	208.66	205.00	-6.1	827	-0.74%
2023/07/05	2	207.50	28.1	209.32	210.00	-26.1	822	-3.17%
2023/07/04	3	204.83	2	206.00	206.50	1	801	0.12%
2023/07/03	10	202.35	2	202.00	203.00	8	787	1.02%
2023/06/30	1	198.00	1	198.00	198.50	0	789	0.00%
2023/06/29	18	199.28	1.9	199.50	198.00	16.1	793	2.03%
2023/06/28	17	197.35	3	197.67	198.50	14	806	1.74%
2023/06/27	11	194.32	0.6	194.27	194.50	10.4	801	1.30%
2023/06/26	35	194.87	23.2	195.88	194.00	11.8	804	1.46%
2023/06/21	31.1	197.03	59.9	196.85	197.50	-28.8	802	-3.59%
2023/06/20	6	199.75	0	0.00	199.00	6	793	0.76%
2023/06/19	1.4	200.54	4	198.62	200.50	-2.6	799	-0.32%
2023/06/16	10	199.95	0	0.00	197.50	10	794	1.26%
2023/06/15	8.1	199.62	0	0.00	199.50	8.1	790	1.02%
2023/06/14	18	199.94	1	199.50	200.00	17	795	2.14%
2023/06/13	33.1	198.42	4.9	198.60	198.00	28.2	812	3.47%
2023/06/12	7	198.43	1.1	199.00	198.50	5.9	818	0.72%
2023/06/09	9	198.67	2	198.50	199.00	7	839	0.83%
2023/06/08	3	198.83	2.8	198.40	198.00	0.2	859	0.02%
2023/06/07	2	200.50	6.5	200.04	200.50	-4.5	886	-0.51%
2023/06/06	1	199.00	0	0.00	199.00	1	892	0.11%
2023/06/05	8	197.25	0	0.00	197.00	8	895	0.89%
2023/06/02	8	195.56	1	195.52	195.00	7	917	0.76%
2023/06/01	39	195.05	0	0.00	195.00	39	933	4.18%
2023/05/31	54	195.51	2	195.00	195.00	52	949	5.48%
2023/05/30	17	194.35	9.9	194.98	194.50	7.1	963	0.73%
2023/05/29	1	196.50	3	195.17	195.50	-2	977	-0.20%
2023/05/26	6	196.42	6.1	195.53	197.00	-0.1	976	-0.01%
2023/05/25	5	195.60	2.6	195.80	195.00	2.4	976	0.25%
2023/05/24	51.1	195.97	5.1	195.70	196.00	46	987	4.66%
2023/05/23	4	197.63	7	195.50	197.00	-3	988	-0.30%
2023/05/19	19	193.13	4.1	193.70	193.50	14.9	982	1.52%
2023/05/18	13	193.08	3.5	192.86	194.50	9.5	983	0.97%
2023/05/17	181	191.86	0	0.00	192.00	181	979	18.49%	大買/鉅額交易
2023/05/16	34	189.82	0	0.00	190.00	34	972	3.50%
2023/05/15	24	187.98	18.1	188.65	188.50	6	977	0.61%
2023/05/12	5.1	191.37	3	191.17	191.50	2.1	966	0.22%
2023/05/11	30	189.43	17.3	189.40	191.00	12.8	969	1.32%
2023/05/10	31	190.97	19.3	191.93	191.00	11.7	956	1.22%
2023/05/09	6.2	194.66	0.5	194.50	195.50	5.7	940	0.61%
2023/05/08	2.1	192.00	0	0.00	192.50	2.1	930	0.23%
2023/05/05	3	190.83	2.5	190.33	190.00	0.5	923	0.06%
2023/05/04	7	187.64	0	0.00	188.00	7	914	0.77%
2023/05/03	14	186.54	0	0.00	186.50	14	939	1.49%
2023/05/02	35.3	187.13	0	0.00	187.50	35.3	951	3.71%
2023/04/28	20	184.50	0	0.00	184.50	20	958	2.09%
2023/04/27	1	182.50	0	0.00	182.00	1	961	0.10%
2023/04/26	59	182.43	4	181.38	183.00	55	968	5.68%
2023/04/25	8	183.19	0.9	185.41	182.00	7.1	970	0.73%
2023/04/21	8.2	183.20	7.2	185.47	182.50	1	1,031	0.10%
2023/04/20	4	186.00	0	0.00	186.00	4	1,027	0.39%
2023/04/19	25	187.08	5.9	188.06	186.50	19.1	1,027	1.86%
2023/04/17	1	185.00	2.8	185.46	185.00	-1.8	1,029	-0.17%
2023/04/14	2	183.50	1.8	183.00	184.50	0.2	1,032	0.02%
2023/04/12	9.1	185.00	40	185.48	184.50	-30.9	1,011	-3.05%
2023/04/11	14	182.96	51	181.46	185.00	-37	1,004	-3.68%
2023/04/10	0	178.00	11	177.59	178.50	-11	976	-1.12%
2023/04/07	0	179.00	0.1	180.00	179.00	0	975	0.00%
2023/04/06	0	0.00	10	179.50	178.50	-10	975	-1.02%
2023/03/31	1.1	178.57	0	0.00	179.50	1.1	969	0.11%
2023/03/30	4	178.50	0	0.00	178.50	4	950	0.42%
2023/03/29	1	179.00	1	179.50	179.00	0	948	0.00%
2023/03/27	1	177.00	17.1	176.32	177.00	-16.1	946	-1.70%
2023/03/24	0	177.00	0.2	177.50	176.00	-0.2	951	-0.02%
2023/03/23	1	177.50	137.9	176.96	177.50	-136.9	955	-14.34%	大賣/鉅額交易
2023/03/22	1	176.49	2	176.25	176.50	-1	953	-0.10%
2023/03/21	0	175.50	0	0.00	174.50	0	946	0.00%
2023/03/20	38	172.38	7.6	172.74	173.50	30.4	942	3.23%
2023/03/17	6	172.92	7.3	173.50	172.50	-1.3	936	-0.14%
2023/03/16	52.1	172.71	54.2	173.72	172.00	-2.2	932	-0.23%
2023/03/15	32	177.47	29	175.64	176.00	3	916	0.33%
2023/03/14	31	176.69	47.1	177.58	175.50	-16	912	-1.76%
2023/03/13	13	177.04	14.9	177.41	179.50	-1.9	893	-0.21%
2023/03/10	11.1	178.97	20.2	179.75	179.00	-9.1	878	-1.04%
2023/03/09	82	180.41	2	180.00	180.00	80	868	9.21%
2023/03/08	28.2	179.98	6	180.33	180.00	22.2	900	2.46%
2023/03/07	11.3	181.19	8.1	181.35	182.00	3.2	899	0.35%
2023/03/06	35	176.61	0	0.00	178.50	35	878	3.98%
2023/03/03	6	173.42	9.2	174.44	175.50	-3.2	866	-0.37%
2023/03/02	3	176.00	3	175.33	175.50	0	854	0.00%
2023/03/01	1	173.50	41.2	172.44	173.50	-40.2	840	-4.79%
2023/02/24	4	170.00	10.5	169.55	170.00	-6.5	826	-0.79%
2023/02/22	8	167.81	21.4	168.05	169.00	-13.4	821	-1.63%
2023/02/21	1	169.00	39	169.28	170.00	-38	813	-4.67%
2023/02/20	0	0.00	9	169.94	170.50	-9	819	-1.10%
2023/02/17	1	170.00	1	169.50	169.50	0	823	0.00%
2023/02/16	1	169.50	0.7	170.00	169.50	0.3	846	0.04%
2023/02/15	10	169.60	6.5	170.11	169.00	3.5	847	0.42%
2023/02/14	0	0.00	1	171.00	170.50	-1	840	-0.12%
2023/02/13	0.1	171.00	8	170.81	170.50	-8	845	-0.94%
2023/02/10	66	171.95	16	171.44	171.50	50	852	5.86%
2023/02/09	1	173.00	1.2	172.67	172.00	-0.2	854	-0.02%
2023/02/08	2	172.51	2	172.00	173.50	0	852	0.00%
2023/02/07	3	171.00	3.2	172.03	171.00	-0.2	845	-0.03%
2023/02/06	2	170.75	2	170.50	171.50	0	843	0.00%
2023/02/03	1	170.50	2	171.25	170.50	-1	847	-0.12%
2023/02/02	0	172.00	5	171.50	171.50	-5	853	-0.58%
2023/02/01	61.1	169.03	0.1	171.36	172.50	61	866	7.05%
2023/01/31	4	166.75	0	0.00	166.50	4	850	0.47%
2023/01/30	9	164.56	8.7	165.56	165.00	0.3	840	0.03%
2023/01/17	40	163.08	1	163.00	163.00	39	833	4.68%
2023/01/16	0	0.00	0.5	164.00	163.00	-0.5	834	-0.06%
2023/01/13	17	162.94	16.4	163.31	162.00	0.6	837	0.07%
2023/01/12	8	165.75	7	165.00	165.00	1	865	0.12%
2023/01/11	2	160.00	1	163.00	164.50	1	835	0.12%
2023/01/10	1	160.50	150	160.50	160.50	-149	802	-18.58%	大賣/鉅額交易
2023/01/05	0	0.00	13	159.81	160.50	-13	835	-1.56%
2023/01/04	20	157.00	2.4	158.74	160.00	17.6	841	2.09%
2023/01/03	2	155.00	7.1	154.37	156.00	-5.1	841	-0.60%
2022/12/30	0	0.00	1	155.50	155.50	-1	843	-0.12%
2022/12/29	7.1	150.66	7.2	151.25	153.00	-0.2	843	-0.02%
2022/12/28	7	153.93	34	153.28	153.00	-27	849	-3.18%
2022/12/27	3	156.00	0	0.00	155.50	3	855	0.35%
2022/12/26	1	157.00	7	155.50	154.50	-6	864	-0.69%
2022/12/23	1	155.50	24.3	155.62	156.50	-23.3	884	-2.64%
2022/12/22	0	0.00	10	156.35	156.50	-10	892	-1.12%
2022/12/21	0	0.00	23	155.17	155.00	-23	917	-2.51%
2022/12/20	12	155.83	16.9	156.65	153.00	-4.9	935	-0.52%
2022/12/19	0	0.00	7.5	157.53	158.00	-7.5	947	-0.79%
2022/12/16	19	158.08	29.7	158.16	158.00	-10.7	949	-1.13%
2022/12/15	1	159.02	10	159.30	161.00	-9	942	-0.95%
2022/12/14	24	158.83	6	158.50	158.50	18	938	1.92%
2022/12/12	1	157.00	1.2	158.00	157.50	-0.2	946	-0.02%
2022/12/09	1	158.50	0	0.00	159.00	1	947	0.11%
2022/12/07	1	157.54	0	0.00	157.50	1	952	0.11%
2022/12/06	0	0.00	3	159.50	158.00	-3	953	-0.31%
2022/12/05	2	162.00	7	161.50	160.00	-5	953	-0.52%
2022/12/02	65	161.01	29	160.52	161.50	36	953	3.77%
2022/12/01	12	160.54	25	159.38	159.50	-13	962	-1.35%
2022/11/30	0	0.00	7.6	160.17	160.00	-7.6	947	-0.80%
2022/11/29	1	152.50	0.6	153.42	154.00	0.4	913	0.05%
2022/11/28	5	151.30	17.6	151.69	153.00	-12.6	939	-1.34%
2022/11/25	17	152.59	9.3	153.14	152.50	7.7	969	0.79%
2022/11/24	8	152.63	1.9	152.54	152.50	6.1	1,101	0.55%
2022/11/23	2.1	152.01	6.8	152.00	151.50	-4.7	1,098	-0.43%
2022/11/22	7.1	149.15	5	150.16	150.00	2.1	1,101	0.19%
2022/11/21	6	148.42	3	149.31	148.00	3	1,108	0.27%
2022/11/18	19.1	149.21	15.4	149.65	148.50	3.7	1,129	0.33%
2022/11/17	7	148.07	26.2	147.44	148.50	-19.2	1,157	-1.66%
2022/11/16	21	148.83	35.5	148.62	147.50	-14.5	1,172	-1.23%
2022/11/15	8	150.81	12.5	150.87	151.50	-4.5	1,178	-0.38%
2022/11/14	32.5	150.95	1.3	150.97	151.50	31.3	1,181	2.65%
2022/11/11	0	0.00	2.2	148.76	146.00	-2.2	1,156	-0.19%
2022/11/10	4	143.13	3.7	143.57	144.00	0.3	1,162	0.03%
2022/11/09	15.3	144.51	14.6	144.37	143.50	0.7	1,166	0.06%
2022/11/08	14	145.04	12.6	145.47	144.50	1.4	1,162	0.12%
2022/11/07	3	142.00	3.6	142.36	143.00	-0.6	1,158	-0.05%
2022/11/04	9	139.17	1.7	139.20	140.00	7.3	1,165	0.63%
2022/11/03	1	138.00	5.3	137.60	138.50	-4.3	1,160	-0.37%
2022/11/02	14	137.14	12.2	137.15	137.00	1.8	1,164	0.16%
2022/11/01	17	137.68	2.4	136.64	137.50	14.6	1,167	1.25%
2022/10/31	7	135.93	4.1	135.62	136.50	2.9	1,168	0.25%
2022/10/28	1.3	136.42	2	135.78	133.00	-0.7	1,163	-0.06%
2022/10/27	6.1	129.95	2.9	131.93	132.00	3.2	1,148	0.28%
2022/10/26	53.1	126.68	1.5	126.79	127.50	51.5	1,140	4.52%
2022/10/25	76	126.90	2.6	127.42	126.00	73.4	1,138	6.45%
2022/10/24	47.4	129.49	8.4	129.12	128.00	39	1,142	3.41%
2022/10/21	3	127.19	3.2	127.59	129.00	-0.2	1,146	-0.02%
2022/10/20	55.1	127.37	66.9	127.69	127.50	-11.8	1,140	-1.03%
2022/10/19	16.3	132.52	2.9	133.11	132.50	13.4	1,133	1.18%
2022/10/18	26.1	133.28	1.4	132.93	134.00	24.7	1,164	2.12%
2022/10/17	24	130.83	17	131.08	132.50	7	1,172	0.60%
2022/10/14	19.1	134.79	6.3	135.00	135.50	12.8	1,182	1.09%
2022/10/13	54.1	133.52	59.1	133.80	131.00	-5	1,190	-0.42%
2022/10/12	53.1	135.96	51.8	136.37	138.00	1.3	1,166	0.11%
2022/10/11	70.3	140.46	70.5	140.84	139.50	-0.2	1,154	-0.02%
2022/10/07	4	146.00	6.6	145.70	146.00	-2.6	1,145	-0.22%
2022/10/06	15.1	144.77	14.9	145.28	144.50	0.1	1,143	0.01%
2022/10/05	25.2	145.66	12.6	146.15	146.00	12.5	1,145	1.09%
2022/10/04	10	141.90	10.8	142.64	143.50	-0.8	1,135	-0.07%
2022/10/03	30.1	141.12	33.5	141.80	140.00	-3.3	1,129	-0.30%
2022/09/30	20	142.20	16.8	142.62	143.50	3.2	1,123	0.29%
2022/09/29	13	144.31	17.5	144.49	145.00	-4.5	1,108	-0.41%
2022/09/28	70	144.47	86.3	144.55	143.00	-16.2	1,106	-1.47%
2022/09/27	42.1	148.66	39.7	149.21	149.00	2.4	1,085	0.22%
2022/09/26	118.3	151.57	116.3	152.00	150.50	2	1,074	0.18%	大買/大賣/
2022/09/23	5	155.60	4.9	156.08	156.50	0.1	1,074	0.01%
2022/09/22	16	154.75	20	154.69	155.00	-3.9	1,080	-0.36%
2022/09/21	32.2	155.75	28.7	155.21	156.00	3.5	1,083	0.32%
2022/09/20	10	156.00	9.1	156.50	156.00	0.9	1,079	0.08%
2022/09/19	10	155.75	10.1	156.23	156.50	-0.1	1,080	-0.01%
2022/09/16	1	157.50	11.2	157.60	157.00	-10.2	1,078	-0.95%
2022/09/15	0.4	157.00	12	156.63	158.50	-11.6	1,080	-1.08%
2022/09/14	8	156.06	22.9	156.32	156.00	-14.8	1,076	-1.38%
2022/09/13	0.1	159.00	0	159.50	158.50	0.1	1,077	0.01%
2022/09/12	0.1	158.50	12	158.00	158.00	-12	1,078	-1.11%
2022/09/08	1.3	155.67	16.2	154.03	156.00	-14.8	1,074	-1.38%
2022/09/07	79.2	154.35	94.4	154.28	153.00	-15.1	1,072	-1.41%
2022/09/06	37.1	155.42	32.1	155.98	155.00	4.9	1,055	0.47%
2022/09/05	50	155.70	103	155.83	156.00	-53	1,052	-5.03%	大賣/
2022/09/02	139.1	155.48	145	155.70	156.00	-5.9	1,046	-0.56%	大買/大賣/
2022/09/01	50.8	158.97	72.7	159.87	158.50	-21.8	1,009	-2.16%
2022/08/31	20.1	160.93	60.9	160.77	162.00	-40.9	974	-4.19%
2022/08/30	0.1	167.36	4	167.25	167.00	-3.9	846	-0.46%
2022/08/29	7	166.29	14.2	166.56	166.00	-7.2	844	-0.85%
2022/08/26	0	170.00	6	170.50	168.50	-6	836	-0.71%
2022/08/25	12.1	164.93	10.3	166.64	170.50	1.8	825	0.22%
2022/08/24	182.8	162.84	10.6	162.97	164.50	172.2	804	21.40%	大買/鉅額交易
2022/08/23	42.1	166.42	39.1	167.35	165.00	3	778	0.38%
2022/08/22	25.8	169.28	23.9	170.25	169.00	1.9	764	0.25%
2022/08/19	3.1	174.35	2.9	175.34	173.50	0.2	747	0.03%
2022/08/18	1.1	176.05	7	175.50	176.00	-5.9	737	-0.80%
2022/08/17	11	175.64	9.4	176.16	175.50	1.6	736	0.22%
2022/08/16	6.1	177.58	4.6	178.28	177.00	1.5	727	0.21%
2022/08/15	2	178.76	4.2	178.59	178.50	-2.2	722	-0.31%
2022/08/12	7	179.86	13.6	179.95	179.50	-6.5	721	-0.91%
2022/08/11	3.1	181.36	2.8	181.68	182.00	0.3	718	0.04%
2022/08/10	2	179.75	13.2	179.37	180.00	-11.2	713	-1.57%
2022/08/09	9	179.33	4.7	179.91	179.50	4.3	716	0.60%
2022/08/08	4	177.25	4.7	177.17	178.00	-0.7	718	-0.10%
2022/08/05	2	179.00	8	177.13	180.00	-6	730	-0.82%
2022/08/04	9	174.61	8.9	175.16	176.50	0.1	745	0.02%
2022/08/03	14	176.39	17	176.87	175.50	-3	754	-0.40%
2022/08/02	1	179.00	4.1	178.77	178.50	-3.1	760	-0.40%
2022/08/01	0	0.00	0.1	180.50	179.50	-0.1	778	-0.01%
2022/07/29	8	177.69	12.5	178.31	178.50	-4.5	790	-0.57%
2022/07/28	21	176.98	20.6	177.23	176.50	0.4	779	0.05%
2022/07/27	8.4	178.73	20.8	179.09	178.50	-12.4	769	-1.61%
2022/07/26	54	178.24	75.9	178.70	179.50	-21.9	763	-2.87%
2022/07/25	9.2	209.46	6.6	211.10	214.00	2.5	734	0.34%
2022/07/22	13.1	207.58	13.4	207.63	208.00	-0.4	710	-0.05%
2022/07/21	24.3	202.34	18.8	203.16	205.00	5.5	725	0.75%
2022/07/20	15.1	209.43	96.3	211.41	208.00	-81.2	716	-11.33%
2022/07/19	28	213.54	126.1	212.87	214.00	-98.1	727	-13.49%	大賣/
2022/07/18	4	211.00	3.3	212.70	212.00	0.7	729	0.10%
2022/07/15	11	209.91	10.8	209.34	209.00	0.2	733	0.03%
2022/07/14	4	211.88	2	211.00	212.00	2	737	0.27%
2022/07/13	31	210.89	3.1	208.67	211.00	27.9	744	3.75%
2022/07/12	5	202.40	7.2	203.97	202.50	-2.2	747	-0.29%
2022/07/11	4	205.75	5.7	205.41	206.50	-1.7	747	-0.22%
2022/07/08	3	204.83	2.8	206.37	207.50	0.2	753	0.03%
2022/07/07	9	198.17	7.6	198.74	201.00	1.5	750	0.19%
2022/07/06	5.1	201.08	4.9	201.73	199.50	0.2	747	0.03%
2022/07/05	19	202.95	5.5	201.91	204.00	13.5	747	1.81%
2022/07/04	39	201.33	14.4	200.87	200.50	24.6	760	3.24%
2022/07/01	78.7	205.20	34.9	205.74	203.00	43.8	758	5.77%
2022/06/30	14	215.54	13.2	216.83	214.50	0.8	735	0.11%
2022/06/29	2.2	219.77	4.7	218.30	221.50	-2.6	725	-0.35%
2022/06/28	6	218.08	1	218.00	219.00	5	724	0.69%
2022/06/27	18	217.42	4.3	217.16	216.00	13.7	726	1.88%
2022/06/24	99	216.62	5.4	216.68	216.00	93.6	722	12.96%
2022/06/23	41.1	215.86	1.1	214.97	214.00	40	723	5.53%
2022/06/22	26.2	213.72	7.5	214.42	214.00	18.7	719	2.60%
2022/06/21	19	214.97	0	0.00	217.50	19	717	2.65%
2022/06/20	14.4	209.14	12.8	210.23	207.00	1.5	726	0.21%
2022/06/17	2	215.00	0	215.00	215.50	2	721	0.28%
2022/06/16	7	216.07	6.2	217.47	215.00	0.8	731	0.11%
2022/06/15	5	217.10	11.4	218.95	219.50	-6.4	741	-0.86%
2022/06/14	9	213.22	5.6	213.69	215.00	3.4	748	0.46%
2022/06/13	10.2	216.13	11.2	216.97	215.50	-0.9	764	-0.12%
2022/06/10	5	219.60	1.4	219.50	220.00	3.6	769	0.47%
2022/06/09	1	220.50	0.7	221.56	220.50	0.3	787	0.04%
2022/06/08	22	221.52	6.1	221.43	222.00	15.9	830	1.91%
2022/06/07	1	219.00	2	218.17	218.50	-1	828	-0.12%
2022/06/06	9	217.56	5.3	217.95	216.00	3.7	836	0.44%
2022/06/02	1	219.00	3.4	219.12	219.00	-2.4	858	-0.28%
2022/06/01	0	0.00	0.2	220.00	219.00	-0.2	872	-0.02%
2022/05/31	1	219.00	3.4	218.77	218.00	-2.4	878	-0.27%
2022/05/30	10	218.90	2.9	219.45	220.00	7.1	876	0.82%
2022/05/27	10	216.85	1.5	217.00	216.00	8.5	881	0.96%
2022/05/26	8.1	214.10	3.8	213.72	211.50	4.3	884	0.49%
2022/05/25	35.1	214.71	1.3	214.41	215.50	33.8	894	3.78%
2022/05/24	6.1	213.23	5.4	214.51	211.50	0.7	909	0.08%
2022/05/23	8	216.37	0.4	215.03	216.00	7.7	914	0.84%
2022/05/20	0	0.00	0	217.50	216.50	0	921	0.00%
2022/05/19	8.1	210.25	8.2	211.53	213.00	-0.2	931	-0.02%
2022/05/18	4	216.38	3.6	217.65	217.50	0.4	923	0.05%
2022/05/17	38	210.62	17.5	208.76	212.00	20.6	919	2.24%
2022/05/16	14	207.25	2.4	208.02	208.00	11.6	924	1.26%
2022/05/13	26.3	202.58	17.6	203.64	204.00	8.8	919	0.95%
2022/05/12	16.4	199.83	16.9	200.98	198.00	-0.5	907	-0.06%
2022/05/11	34	208.85	34.6	209.88	207.00	-0.6	882	-0.07%
2022/05/10	24	211.94	22.2	213.22	214.00	1.8	877	0.20%
2022/05/09	38	214.88	38.1	216.25	212.00	-0.1	861	-0.01%
2022/05/06	55.2	220.62	50.1	221.71	222.00	5.1	840	0.60%
2022/05/05	11	227.91	9.6	228.87	227.50	1.4	828	0.17%
2022/05/04	18	229.47	16.5	230.49	228.50	1.5	826	0.19%
2022/05/03	3	229.50	3.4	230.65	231.00	-0.4	828	-0.05%
2022/04/29	28.1	229.52	7.2	231.53	231.50	20.8	830	2.51%
2022/04/28	13	227.42	13.2	228.40	227.50	-0.2	829	-0.02%
2022/04/27	60.8	228.20	71	228.42	225.50	-10.2	821	-1.24%
2022/04/26	48	243.48	30.4	243.27	240.00	17.6	795	2.21%
2022/04/25	99.2	248.23	70.2	246.00	244.00	29	792	3.66%
2022/04/22	4	251.87	5	249.34	253.50	-1	765	-0.13%
2022/04/21	11	250.05	14.3	251.12	249.50	-3.3	777	-0.43%
2022/04/20	5	243.50	4.3	245.52	248.50	0.7	785	0.08%
2022/04/19	22	241.43	17.3	242.31	241.00	4.7	789	0.60%
2022/04/18	9	242.39	8.6	243.19	244.50	0.4	786	0.05%
2022/04/15	6	239.58	4	240.15	239.50	2	777	0.26%
2022/04/14	14	237.04	13.8	238.26	240.00	0.2	775	0.02%
2022/04/13	51	234.82	3.6	234.50	237.00	47.4	772	6.14%
2022/04/12	3	232.67	2.9	233.66	232.50	0.1	773	0.02%
2022/04/11	13	233.77	17.8	234.66	234.50	-4.8	771	-0.62%
2022/04/08	11	233.86	11.5	234.97	235.00	-0.5	768	-0.06%
2022/04/07	8	232.56	11.2	233.85	232.00	-3.2	752	-0.43%
2022/04/06	16.1	229.03	3.6	228.15	230.00	12.6	741	1.69%
2022/04/01	4	227.00	4.6	227.90	228.00	-0.6	739	-0.08%
2022/03/31	1	228.00	1.3	229.00	227.00	-0.3	740	-0.04%
2022/03/30	29	225.45	2.9	226.17	225.00	26.1	733	3.56%
2022/03/29	15.1	226.81	12	227.73	226.00	3.1	727	0.43%
2022/03/28	15	225.43	13	226.00	228.00	2	722	0.27%
2022/03/25	16	228.69	10.5	229.54	228.50	5.5	718	0.77%
2022/03/24	7	230.29	5.9	229.77	230.50	1.2	714	0.16%
2022/03/23	31.1	230.29	14.8	230.24	231.00	16.2	713	2.27%
2022/03/22	5	228.80	3.1	230.13	230.00	1.9	699	0.27%
2022/03/21	0	0.00	2.1	227.07	227.50	-2.1	692	-0.30%
2022/03/18	2	219.75	2.7	220.95	219.50	-0.7	682	-0.10%
2022/03/17	11	217.68	7.3	217.86	218.00	3.7	669	0.55%
2022/03/16	44.8	215.44	39.1	214.29	215.50	5.6	659	0.85%
2022/03/15	17.4	218.41	9.7	219.33	218.00	7.7	640	1.20%
2022/03/14	28	221.23	21.7	223.03	223.00	6.3	629	1.00%
2022/03/11	18.8	220.46	15.5	218.44	221.00	3.3	612	0.54%
2022/03/10	5	208.00	3.5	207.78	209.00	1.5	574	0.27%
2022/03/09	14.4	200.93	14.5	201.07	201.00	-0.1	566	-0.02%
2022/03/08	18.3	202.17	16.7	203.54	198.50	1.6	557	0.29%
2022/03/07	5.2	207.23	17	208.82	210.00	-11.8	535	-2.19%
2022/03/04	4.1	210.23	4.8	211.54	209.00	-0.7	527	-0.14%
2022/03/03	6	213.42	1.9	213.99	213.50	4.1	523	0.78%
2022/03/02	16	208.59	2	208.00	208.50	14	522	2.68%
2022/03/01	4	201.75	0	0.00	205.50	4	515	0.78%
2022/02/25	17	198.82	18.4	200.80	202.00	-1.4	507	-0.28%
2022/02/24	15	202.37	19.4	204.55	199.50	-4.4	496	-0.89%
2022/02/23	8	207.13	5.4	206.53	208.00	2.6	481	0.54%
2022/02/22	7	198.14	16.8	198.83	201.50	-9.8	474	-2.07%
2022/02/21	2.5	200.00	2.3	201.22	201.50	0.3	469	0.06%
2022/02/17	4	192.00	9	193.06	192.00	-5	457	-1.09%
2022/02/16	0.1	189.50	2	193.00	192.00	-1.9	456	-0.42%
2022/02/15	0	0.00	2.1	188.93	187.00	-2.1	445	-0.47%
2022/02/14	0.3	186.50	0.3	185.50	185.50	0	446	-0.01%
2022/02/10	6.2	185.00	9	183.50	185.00	-2.8	448	-0.63%
2022/02/09	16	180.59	1.1	180.17	180.00	14.9	448	3.31%
2022/02/07	12	178.33	9	177.33	179.00	3	465	0.64%
2022/01/26	0	0.00	15	173.00	174.50	-15	461	-3.25%
2022/01/25	11	172.09	12.6	172.60	172.50	-1.6	466	-0.35%
2022/01/24	5	172.10	3.8	173.34	175.00	1.2	465	0.27%
2022/01/21	14	174.68	3.5	176.12	175.00	10.5	466	2.25%
2022/01/20	0	0.00	1	176.00	177.50	-1	462	-0.22%
2022/01/19	5	177.80	19.3	176.67	177.00	-14.3	464	-3.08%
2022/01/18	13	179.27	1.9	180.76	179.50	11.1	474	2.35%
2022/01/17	0	0.00	3.2	183.60	182.50	-3.2	466	-0.69%
2022/01/14	1.1	185.69	3	187.16	184.00	-2	463	-0.43%
2022/01/13	16.4	186.15	51	186.48	188.00	-34.6	453	-7.63%
2022/01/12	2	182.50	2	182.00	182.50	0	432	0.00%
2022/01/11	0	0.00	1	179.00	179.00	-1	423	-0.24%
2022/01/10	3	177.33	0.4	177.50	177.50	2.6	423	0.62%
2022/01/07	0	0.00	1	177.50	178.00	-1	427	-0.23%
2022/01/06	0	0.00	1	178.00	178.50	-1	425	-0.23%
2022/01/05	0	0.00	1	175.50	177.50	-1	420	-0.24%
2022/01/04	0	0.00	4	175.00	176.00	-4	418	-0.96%
2021/12/30	0	0.00	1	174.00	175.00	-1	416	-0.24%
2021/12/29	8	174.50	1	173.50	174.50	7	426	1.64%
2021/12/28	3	173.50	0	0.00	174.00	3	431	0.70%
2021/12/27	5	172.80	2	173.00	173.00	3	439	0.68%
2021/12/24	7	172.21	4	171.50	172.00	3	448	0.67%
2021/12/23	3	171.50	0	0.00	171.50	3	463	0.65%
2021/12/22	3	170.50	0	0.00	171.00	3	470	0.64%
2021/12/21	3	169.50	0	0.00	169.50	3	476	0.63%
2021/12/20	1	169.50	2.1	169.79	169.00	-1.1	481	-0.23%
2021/12/15	1	169.50	1.1	170.00	169.50	-0.1	495	-0.02%
2021/12/14	0	169.50	0	0.00	168.50	0	510	0.01%
2021/12/13	5	170.10	0.2	172.00	170.00	4.8	513	0.94%
2021/12/10	5	171.40	0	172.00	170.50	5	518	0.96%
2021/12/09	5	172.90	0.3	173.34	172.50	4.7	525	0.90%
2021/12/08	10	174.35	0	0.00	174.00	10	536	1.86%
2021/12/07	5	175.40	2	174.00	175.50	3	542	0.55%
2021/12/06	5	175.30	3	174.83	175.00	2	543	0.37%
2021/12/03	5	172.00	8	172.00	172.00	-3	543	-0.55%
2021/12/02	6.1	171.50	1.1	170.64	171.50	5	547	0.91%
2021/12/01	22.2	171.55	0.3	171.00	172.00	22	554	3.96%
2021/11/30	5	170.50	6	170.67	169.00	-1	558	-0.18%
2021/11/29	8.2	166.96	3.4	167.53	168.50	4.8	559	0.86%
2021/11/26	9	167.73	55.6	168.00	168.00	-46.6	570	-8.17%
2021/11/25	2	170.00	0	0.00	170.50	2	578	0.35%
2021/11/24	13	172.12	0	0.00	172.50	13	588	2.21%
2021/11/23	2	171.75	0.1	172.00	171.50	1.9	608	0.31%
2021/11/22	17.4	172.84	0	0.00	171.50	17.4	626	2.79%
2021/11/19	16	174.53	0	0.00	174.00	16	649	2.46%
2021/11/18	1	176.00	0	0.00	176.00	1	700	0.14%
2021/11/17	0.3	174.00	0	0.00	174.00	0.3	730	0.05%
2021/11/16	3	172.33	5	171.80	173.00	-2	738	-0.27%
2021/11/15	3	171.50	0.2	172.50	171.50	2.9	745	0.38%
2021/11/12	1	174.02	0	0.00	174.00	1	750	0.14%
2021/11/11	6	173.83	0	175.50	174.00	6	764	0.78%
2021/11/10	15.2	174.02	5	174.90	173.50	10.2	783	1.30%
2021/11/09	0	0.00	0.3	178.50	177.50	-0.3	786	-0.03%
2021/11/08	2	177.00	0	0.00	177.00	2	789	0.25%
2021/11/05	1	175.00	2	175.00	174.50	-1	798	-0.13%
2021/11/04	10.1	170.49	0	0.00	169.50	10.1	794	1.27%
2021/11/03	12	169.88	1	169.00	169.50	11	814	1.36%
2021/11/02	1.7	170.01	3	171.83	170.00	-1.3	833	-0.15%
2021/10/29	31	168.18	32	167.30	168.50	-1	842	-0.12%
2021/10/28	4	168.63	0	0.00	169.00	4	841	0.48%
2021/10/27	6	168.92	0	0.00	169.50	6	846	0.71%
2021/10/26	4	166.50	9	163.78	167.50	-5	844	-0.59%
2021/10/25	0	0.00	0	162.00	162.50	0	833	0.00%
2021/10/22	0	0.00	0.6	162.00	162.00	-0.6	851	-0.07%
2021/10/21	6	161.42	2.2	161.09	160.00	3.8	865	0.44%
2021/10/20	1.2	161.52	1.1	161.08	161.00	0.1	860	0.01%
2021/10/19	1.1	162.47	0	0.00	162.00	1.1	866	0.12%
2021/10/18	0.7	161.50	0	0.00	161.00	0.7	867	0.08%
2021/10/15	0.1	159.50	0	0.00	159.50	0.1	874	0.01%
2021/10/14	5	158.30	0.2	159.00	158.50	4.8	882	0.54%
2021/10/13	5	160.00	0.5	160.68	159.00	4.5	885	0.51%
2021/10/12	4	159.88	2.8	160.93	161.50	1.2	902	0.14%
2021/10/07	1	161.50	1.1	162.46	162.50	-0.1	917	-0.01%
2021/10/06	16	160.56	30.4	160.93	159.50	-14.4	922	-1.56%
2021/10/05	15	155.50	26.2	156.11	157.00	-11.2	917	-1.22%
2021/10/04	5	157.10	9.1	158.23	157.50	-4.1	920	-0.45%
2021/10/01	22	160.11	10	160.25	159.50	12	933	1.29%
2021/09/30	0	0.00	49	163.01	163.00	-49	940	-5.21%
2021/09/29	1	163.50	46	163.21	163.50	-45	951	-4.73%
2021/09/28	36	166.97	27	167.96	167.00	9	947	0.95%
2021/09/27	0	165.50	1	166.50	166.50	-1	953	-0.10%
2021/09/24	21	165.52	1.1	166.00	165.00	19.9	966	2.06%
2021/09/23	0	0.00	0.5	165.00	164.50	-0.5	984	-0.05%
2021/09/22	8	161.75	49.6	161.76	162.50	-41.6	980	-4.24%
2021/09/17	2	163.75	2.1	164.91	167.00	-0.1	969	-0.01%
2021/09/16	3	164.33	9.7	165.42	164.50	-6.7	954	-0.70%
2021/09/15	3	166.50	35	166.11	167.00	-32	946	-3.38%
2021/09/14	2	169.50	0.5	170.00	170.00	1.5	940	0.16%
2021/09/13	5	166.10	16	168.09	168.50	-11	931	-1.18%
2021/09/10	0	164.50	0	0.00	164.50	0	923	0.00%
2021/09/09	0	161.50	2	160.50	160.50	-2	925	-0.21%
2021/09/08	1.1	161.48	36.2	160.25	160.50	-35.1	925	-3.79%
2021/09/07	1	163.50	0.4	164.58	163.00	0.6	923	0.06%
2021/09/06	5.1	160.81	6.1	161.35	161.00	-1	924	-0.10%
2021/09/03	4	162.88	1	163.50	163.00	3	919	0.33%
2021/09/02	1	162.00	2.1	163.20	163.00	-1.1	914	-0.12%
2021/09/01	3.2	162.74	5.3	163.73	162.50	-2.1	908	-0.23%
2021/08/31	4.3	166.02	3	166.17	166.50	1.3	892	0.14%
2021/08/30	6.2	168.68	5.8	169.61	168.50	0.4	886	0.05%
2021/08/27	9	170.89	8	171.30	170.00	1	872	0.11%
2021/08/26	4	166.25	4.3	165.96	170.00	-0.3	853	-0.04%
2021/08/25	14	165.46	6.6	166.80	165.00	7.4	836	0.88%
2021/08/24	5	158.80	5.9	159.42	162.50	-0.9	811	-0.11%
2021/08/23	2	176.75	2	176.50	181.50	0	760	0.00%
2021/08/20	1.1	171.50	1.1	171.57	174.00	0	733	0.00%
2021/08/19	1.2	171.20	1.3	172.37	171.00	-0.1	736	-0.02%
2021/08/18	6	174.83	5.4	169.51	175.00	0.6	727	0.08%
2021/08/17	1	170.51	1	169.58	171.00	0	720	0.00%
2021/08/16	4.3	173.08	0.5	173.85	170.50	3.8	708	0.54%
2021/08/13	1.2	178.53	0.6	179.34	178.50	0.7	692	0.10%
2021/08/12	1.1	179.99	1	180.00	180.00	0.1	682	0.01%
2021/08/11	4.1	179.14	3.2	180.39	177.50	0.8	679	0.12%
2021/08/10	1.2	181.29	0.9	181.00	182.00	0.3	669	0.04%
2021/08/09	2.4	181.71	3.9	180.61	180.00	-1.5	681	-0.22%
2021/08/06	0.2	176.85	10	175.70	179.50	-9.8	676	-1.45%
2021/08/05	2.2	170.70	1.3	172.34	172.00	0.9	677	0.14%
2021/08/03	3	167.17	1.4	168.20	168.50	1.6	714	0.23%
2021/08/02	0.1	170.00	0	0.00	169.50	0.1	721	0.01%
2021/07/28	44.2	161.48	5	161.70	161.50	39.2	724	5.42%
2021/07/27	0.1	166.69	0	0.00	164.50	0.1	726	0.01%
2021/07/26	1.1	170.45	1	171.00	169.00	0.1	728	0.01%
2021/07/23	0.1	166.00	0	0.00	168.00	0.1	725	0.01%
2021/07/22	1.2	165.61	0	0.00	164.00	1.2	720	0.16%
2021/07/21	63.3	164.02	0	0.00	165.00	63.3	723	8.75%
2021/07/20	4.1	162.30	2	162.00	162.50	2.1	718	0.29%
2021/07/19	3	166.65	3	167.00	166.00	0	712	0.00%
2021/07/16	8	167.51	4.9	167.81	166.50	3.1	718	0.44%
2021/07/15	7.1	168.15	0	0.00	169.50	7.1	710	1.00%
2021/07/14	8.2	161.71	0	0.00	161.50	8.2	697	1.18%
2021/07/13	4.3	161.10	0	0.00	160.50	4.3	700	0.62%
2021/07/12	3	159.66	0	0.00	160.50	3	700	0.43%
2021/07/09	4.1	159.98	4	158.00	159.50	0.1	701	0.01%
2021/07/08	3	157.54	3	159.00	160.00	0	717	0.01%
2021/07/07	7	156.57	8	156.13	157.00	-1	711	-0.13%
2021/07/06	5	151.80	6	154.00	155.50	-1	716	-0.14%
2021/07/05	10	147.40	7	146.71	148.00	3	702	0.43%
2021/07/02	3	147.00	5	146.00	145.00	-2	723	-0.27%
2021/07/01	7	144.57	2.1	145.43	146.00	4.9	716	0.68%
2021/06/30	0	140.50	0	0.00	142.50	0	704	0.00%
2021/06/29	0.3	138.50	0	0.00	138.00	0.3	693	0.04%
2021/06/28	0.2	138.50	0	0.00	138.00	0.2	702	0.03%
2021/06/25	1	138.04	0	0.00	138.00	1	726	0.14%
2021/06/24	2	138.50	0	0.00	138.50	2	740	0.28%
2021/06/23	92	137.91	0	0.00	138.00	92	789	11.66%
2021/06/22	1.1	137.47	0	0.00	137.00	1.1	823	0.13%
2021/06/21	1	137.05	1.1	138.50	137.00	-0.1	827	-0.01%
2021/06/18	1.2	138.50	0	0.00	138.50	1.2	826	0.14%
2021/06/17	1	138.50	0	0.00	138.50	1	822	0.12%
2021/06/16	55.1	138.50	0	0.00	138.50	55.1	824	6.67%
2021/06/15	1	138.49	0	0.00	138.50	1	822	0.12%
2021/06/11	0	0.00	16	137.81	137.00	-16	820	-1.95%
2021/06/10	0.1	136.50	30	136.50	137.00	-29.9	823	-3.63%
2021/06/09	0	136.50	0	0.00	136.00	0	833	0.00%
2021/06/08	1.1	136.95	50	136.11	136.50	-48.9	839	-5.82%
2021/06/07	11	135.05	11	136.86	136.50	0	860	0.00%
2021/06/04	0	135.00	0	0.00	135.00	0	861	0.00%
2021/06/03	0.3	135.44	0	0.00	135.00	0.3	874	0.03%
2021/06/02	36.2	135.31	40	135.50	135.50	-3.8	903	-0.42%
2021/06/01	1.1	135.51	0	0.00	135.50	1.1	903	0.12%
2021/05/31	6	136.67	4	135.00	135.50	2	905	0.23%
2021/05/28	0	0.00	2	137.75	136.50	-2	903	-0.22%
2021/05/27	1	134.97	10	134.00	135.00	-9	899	-1.00%
2021/05/26	8.1	132.49	0	0.00	132.50	8.1	896	0.90%
2021/05/25	1	131.99	1	131.54	131.50	0	900	0.00%
2021/05/21	1	129.51	3	130.83	131.50	-2	902	-0.22%
2021/05/20	0.1	129.00	0	0.00	129.50	0.1	902	0.01%
2021/05/19	0.1	130.00	0	0.00	129.50	0.1	909	0.01%
2021/05/18	2.3	129.88	0	0.00	130.00	2.3	910	0.25%
2021/05/17	9.2	126.00	8.1	126.46	124.00	1.1	907	0.13%
2021/05/14	5.1	128.55	5.1	130.53	130.50	0	889	0.00%
2021/05/13	159.2	128.81	8	124.25	128.50	151.2	873	17.32%	大買/鉅額交易
2021/05/12	21.1	127.56	15.5	125.74	125.50	5.5	850	0.65%
2021/05/11	1	135.02	0	0.00	133.50	1	810	0.13%
2021/05/10	0.1	136.50	3	137.33	137.50	-2.9	799	-0.37%
2021/05/07	0	0.00	12	135.83	136.00	-12	791	-1.52%
2021/05/06	0	132.00	0	0.00	131.00	0	785	0.01%
2021/05/05	2	132.00	4	131.00	131.00	-2	782	-0.26%
2021/05/04	0.1	130.43	5	128.50	129.50	-4.9	778	-0.63%
2021/05/03	11.3	134.84	0	0.00	132.50	11.3	761	1.48%
2021/04/29	1.1	136.02	0	0.00	136.50	1.1	747	0.15%
2021/04/28	0.1	137.25	0	0.00	137.00	0.1	748	0.01%
2021/04/27	3.1	137.34	1	137.50	137.50	2.1	756	0.28%
2021/04/26	0.1	134.50	0	0.00	135.00	0.1	749	0.01%
2021/04/23	7.1	133.79	0	0.00	133.50	7.1	748	0.95%
2021/04/22	23.1	136.41	0	0.00	134.00	23.1	752	3.07%
2021/04/21	0.2	136.00	1	136.00	136.00	-0.8	746	-0.11%
2021/04/20	10	138.00	0	0.00	138.00	10	747	1.34%
2021/04/19	12	137.67	0	0.00	139.00	12	765	1.57%
2021/04/16	2.3	137.55	0	0.00	138.00	2.3	812	0.28%
2021/04/14	8	131.44	2	133.50	132.50	6	829	0.72%
2021/04/13	27	136.69	6.6	135.02	134.00	20.4	812	2.52%
2021/04/12	2.6	136.87	3	136.67	137.50	-0.4	799	-0.06%
2021/04/09	0	0.00	1	131.00	132.00	-1	777	-0.13%
2021/04/08	1	130.50	1	130.00	131.00	0	766	0.00%
2021/04/07	7	127.50	0	0.00	127.50	7	745	0.94%
2021/04/06	5	127.10	0	0.00	128.00	5	745	0.67%
2021/04/01	0	127.00	0	0.00	126.50	0	743	0.00%
2021/03/31	2	127.00	2	128.50	127.00	0	734	0.00%
2021/03/30	0	0.00	2	127.00	128.50	-2	724	-0.28%
2021/03/29	0	0.00	1	125.00	125.00	-1	702	-0.14%
2021/03/26	1	123.50	12	123.67	123.50	-11	689	-1.59%
2021/03/25	0	0.00	5	118.20	119.00	-5	641	-0.78%
2021/03/24	1	114.50	7	114.36	115.00	-6	607	-0.99%
2021/03/23	0	0.00	1	114.00	113.50	-1	603	-0.17%
2021/03/22	0	0.00	2	113.00	114.00	-2	602	-0.33%
2021/03/19	1	112.50	2	112.50	112.50	-1	600	-0.17%
2021/03/18	1	113.50	2	113.50	113.50	-1	597	-0.17%
2021/03/17	0	0.00	22	113.68	114.00	-22	602	-3.65%
2021/03/16	2	114.00	0	0.00	114.50	2	598	0.33%
2021/03/12	0	0.00	1	113.00	113.50	-1	589	-0.17%
2021/03/11	0	0.00	2	114.00	115.00	-2	590	-0.34%
2021/03/10	13	112.85	32.6	112.63	113.00	-19.6	572	-3.42%
2021/03/08	0	0.00	3	110.50	110.50	-3	553	-0.54%
2021/03/04	0	0.00	1	106.50	107.00	-1	524	-0.19%
2021/03/03	35	107.00	0	0.00	106.50	35	521	6.71%
2021/02/26	1	107.00	0	0.00	105.50	1	524	0.19%
2021/02/25	1	106.50	0	0.00	107.00	1	518	0.19%
2021/02/24	0	0.00	2	106.00	106.00	-2	522	-0.38%
2021/02/22	7	106.50	0	0.00	106.50	7	526	1.33%
2021/02/19	0	0.00	15.1	103.58	105.00	-15.1	517	-2.92%
2021/02/17	6	102.00	0	0.00	102.00	6	512	1.17%
2021/02/05	1	101.00	0	0.00	100.00	1	506	0.20%
2021/02/03	1	100.50	0	0.00	100.50	1	519	0.19%
2021/01/29	10	100.50	0	0.00	100.00	10	521	1.92%
2021/01/26	0	0.00	1	101.00	100.50	-1	508	-0.20%
2021/01/21	1	101.00	0	0.00	101.00	1	502	0.20%
2021/01/20	0.2	101.50	1	101.50	101.00	-0.8	500	-0.17%
2021/01/18	1	102.50	0	0.00	103.00	1	492	0.20%
2021/01/15	0	0.00	2	104.00	103.00	-2	488	-0.41%
2021/01/14	1	106.00	0	0.00	106.00	1	481	0.21%
2021/01/13	8	106.88	0.4	106.50	106.50	7.6	476	1.60%
2021/01/12	2	108.50	0	0.00	106.50	2	463	0.43%
2021/01/11	10	109.65	7	111.50	111.00	3	442	0.68%
2021/01/08	155	102.44	10	105.00	105.00	145	386	37.50%	大買/鉅額交易
2021/01/06	0	0.00	41	100.46	100.50	-41	350	-11.70%
2021/01/05	0	0.00	7	100.50	100.50	-7	342	-2.04%
2020/12/31	0	0.00	1	100.50	100.50	-1	338	-0.30%
2020/12/30	41	100.50	1	100.50	100.50	40	336	11.89%
2020/12/29	0	0.00	1	100.00	100.50	-1	334	-0.30%
2020/12/25	0	0.00	1	99.10	99.30	-1	324	-0.31%
2020/12/23	3	98.70	0	0.00	98.70	3	325	0.92%
2020/12/22	0	0.00	2	99.30	98.90	-2	326	-0.61%
2020/12/16	8	100.00	109.5	99.90	100.50	-101.5	341	-29.68%	大賣/鉅額交易
2020/12/15	1	100.00	2.1	99.76	99.50	-1.1	341	-0.32%
2020/12/14	0	0.00	2	100.00	100.00	-2	340	-0.59%
2020/12/11	0	0.00	1	100.50	100.50	-1	341	-0.29%
2020/12/10	0	0.00	3	99.87	99.60	-3	334	-0.90%
2020/12/09	0	0.00	14.8	100.50	100.50	-14.8	333	-4.45%
2020/12/08	0	0.00	6	99.07	99.50	-6	332	-1.81%
2020/12/07	2.5	99.36	1	99.30	99.50	1.5	328	0.46%
2020/12/04	0	0.00	1	100.00	100.00	-1	321	-0.31%
2020/12/03	12.1	100.46	0	0.00	100.00	12.1	320	3.78%
2020/12/02	1	101.00	1.4	101.00	100.50	-0.4	327	-0.12%
2020/12/01	3	101.00	10	101.00	101.00	-7	330	-2.12%
2020/11/30	1	101.50	1	101.50	101.50	0	330	0.00%
2020/11/27	0	0.00	1	102.00	102.50	-1	329	-0.30%
2020/11/25	1	102.00	0	0.00	102.00	1	333	0.30%
2020/11/20	0.2	100.00	0	0.00	100.50	0.2	340	0.05%
2020/11/19	0	0.00	20	100.28	100.00	-20	360	-5.55%
2020/11/17	0	0.00	20	100.08	100.50	-20	404	-4.94%
2020/11/16	10	100.50	0	0.00	100.00	10	427	2.34%
2020/11/12	2	101.00	92	100.79	100.50	-90	441	-20.37%
2020/11/11	23	102.46	1	101.00	102.00	22	449	4.90%
2020/11/06	0	0.00	0.1	98.40	98.20	-0.1	447	-0.01%
2020/11/05	0	0.00	0.2	98.00	98.00	-0.2	459	-0.04%
2020/11/03	0	0.00	0.1	97.70	97.40	-0.1	466	-0.01%
2020/11/02	0	0.00	0.3	96.99	96.60	-0.3	469	-0.07%
2020/10/30	1	96.70	6.1	96.76	96.60	-5.1	474	-1.07%
2020/10/28	0	0.00	33	97.84	97.80	-33	472	-6.99%
2020/10/26	0.1	99.20	1	99.30	98.90	-0.9	473	-0.19%
2020/10/23	0	0.00	1	98.30	98.20	-1	475	-0.21%
2020/10/22	3.2	96.51	0	0.00	96.40	3.2	484	0.66%
2020/10/21	0	0.00	43	98.49	98.40	-43	496	-8.66%
2020/10/20	0	0.00	1	99.00	98.70	-1	506	-0.20%
2020/10/16	0	0.00	1	98.60	98.60	-1	510	-0.20%
2020/10/15	0	0.00	3	98.23	98.20	-3	517	-0.58%
2020/10/14	0	0.00	12	98.58	98.60	-12	520	-2.31%
2020/10/07	3	99.57	0	0.00	99.70	3	529	0.57%
2020/09/25	1	95.70	0	0.00	95.70	1	558	0.18%
2020/09/24	1	95.90	12	95.68	95.70	-11	560	-1.96%
2020/09/23	0	0.00	48	98.59	98.50	-48	556	-8.63%
2020/09/21	0.2	100.00	0	0.00	99.70	0.2	553	0.05%
2020/09/18	0	0.00	1	100.00	100.00	-1	555	-0.18%
2020/09/17	55	99.89	0	0.00	99.80	55	557	9.86%
2020/09/16	0	0.00	5	99.98	99.90	-5	559	-0.89%
2020/09/15	0	0.00	0.4	100.00	99.60	-0.4	556	-0.07%
2020/09/11	0	0.00	3	99.60	99.60	-3	560	-0.54%
2020/09/10	0	0.00	1	100.50	100.50	-1	561	-0.18%
2020/09/09	0	0.00	5	100.00	100.00	-5	565	-0.88%
2020/09/08	1	101.00	0	0.00	101.00	1	567	0.18%
2020/09/07	2	100.75	6	101.00	101.50	-4	576	-0.69%
2020/09/04	0	0.00	5	99.00	99.00	-5	576	-0.87%
2020/09/02	0	0.00	3	98.90	99.00	-3	581	-0.52%
2020/08/27	0	0.00	1	100.50	99.60	-1	586	-0.17%
2020/08/26	1	102.50	1	101.50	101.00	0	577	0.00%
2020/08/25	1	102.00	0	0.00	102.00	1	570	0.18%
2020/08/24	4.6	113.56	0	0.00	113.50	4.6	546	0.84%
2020/08/21	0	0.00	0.8	114.00	113.50	-0.8	514	-0.16%
2020/08/19	2	113.50	0.4	115.00	115.00	1.6	475	0.34%
2020/08/17	18	115.47	0	0.00	115.00	18	459	3.92%
2020/08/14	2	114.50	2	113.00	114.50	0	451	0.00%
2020/08/13	5	112.10	1	111.50	113.00	4	442	0.90%
2020/08/12	0	0.00	6	109.50	110.00	-6	432	-1.39%
2020/08/11	0	0.00	1	109.00	109.00	-1	430	-0.23%
2020/08/06	30	106.00	0	0.00	106.00	30	427	7.02%
2020/08/05	1	105.00	2	105.00	105.50	-1	428	-0.23%
2020/07/31	1	105.00	0	0.00	105.00	1	434	0.23%
2020/07/30	1	106.00	0	0.00	106.00	1	433	0.23%
2020/07/29	0	0.00	44	105.64	106.00	-44	435	-10.10%
2020/07/28	1	105.50	1	104.50	104.00	0	441	0.00%
2020/07/27	0	0.00	84	106.35	104.50	-84	443	-18.96%
2020/07/24	0	0.00	1	110.50	108.50	-1	442	-0.23%
2020/07/22	1	111.00	1	110.50	111.50	0	442	0.00%
2020/07/21	1	110.50	0	0.00	111.00	1	440	0.23%
2020/07/17	0	0.00	15.2	111.57	111.50	-15.2	438	-3.47%
2020/07/13	0	0.00	1	111.00	111.50	-1	470	-0.21%
2020/07/10	2	111.50	0	111.50	111.00	2	479	0.42%
2020/07/09	0	0.00	2	112.50	113.00	-2	475	-0.42%
2020/07/08	16	113.50	1	113.50	113.50	15	478	3.14%
2020/07/07	1	112.00	6	112.25	112.50	-5	481	-1.04%
2020/07/06	2	114.00	2	114.00	114.00	0	489	0.00%
2020/07/02	10	113.00	1	112.50	113.50	9	499	1.80%
2020/07/01	0	0.00	3	110.50	110.50	-3	503	-0.60%
2020/06/24	0	0.00	8	108.63	109.00	-8	519	-1.54%
2020/06/18	0	0.00	1	110.50	110.50	-1	571	-0.18%
2020/06/17	0	0.00	29	110.52	111.00	-29	579	-5.01%
2020/06/15	2	107.75	10	107.80	107.50	-8	624	-1.28%
2020/06/11	1	111.50	0	0.00	108.50	1	646	0.15%
2020/06/10	2	111.50	0	0.00	111.50	2	647	0.31%
2020/06/03	64	106.23	12	106.21	106.50	52	710	7.32%
2020/05/27	1	102.00	0	0.00	101.50	1	711	0.14%
2020/05/26	1	101.00	0	0.00	102.00	1	716	0.14%
2020/05/21	0	0.00	1	100.50	100.50	-1	722	-0.14%
2020/05/20	1	100.00	0	0.00	99.60	1	719	0.14%
2020/05/11	1	100.50	0	0.00	100.00	1	720	0.14%
2020/05/07	1	99.10	0	0.00	99.50	1	714	0.14%
2020/05/06	0	0.00	15	99.15	99.10	-15	717	-2.09%
2020/05/05	2	99.00	0	0.00	99.00	2	720	0.28%
2020/04/29	1	97.60	15	99.64	99.80	-14	729	-1.92%
2020/04/28	0	0.00	1	95.80	96.20	-1	729	-0.14%
2020/04/27	1	94.50	0	0.00	94.40	1	748	0.13%
2020/04/24	0	0.00	1	91.70	92.20	-1	744	-0.13%
2020/04/23	0	0.00	7	91.80	92.20	-7	746	-0.94%
2020/04/22	10	89.77	0	0.00	91.70	10	744	1.34%
2020/04/21	0	0.00	15	91.79	90.60	-15	741	-2.02%
2020/04/17	1	97.20	1	95.70	94.70	0	731	0.00%
2020/04/16	0	0.00	1	95.80	96.10	-1	722	-0.14%
2020/04/15	0	0.00	7	97.37	97.10	-7	716	-0.98%
2020/04/14	3	94.50	0	0.00	94.60	3	711	0.42%
2020/04/13	5	93.90	19	93.43	92.90	-14	707	-1.98%
2020/04/10	1	94.50	4	94.08	94.50	-3	703	-0.43%
2020/04/09	1	91.20	1	92.00	92.00	0	696	0.00%
2020/04/08	6	89.62	15	90.11	90.50	-9	682	-1.32%
2020/04/07	11	87.80	0	0.00	87.90	11	673	1.63%
2020/04/06	0	0.00	14	83.81	85.60	-14	664	-2.11%
2020/03/31	2	86.80	1	86.70	86.80	1	641	0.16%
2020/03/30	22	85.94	0	0.00	86.30	22	633	3.47%
2020/03/27	2	89.80	6	88.78	87.60	-4	626	-0.64%
2020/03/26	3	85.67	13.2	85.55	87.20	-10.2	611	-1.67%
2020/03/25	5	85.24	1	86.30	85.90	4	599	0.67%
2020/03/24	1	81.00	6	80.30	80.00	-5	583	-0.86%
2020/03/23	0	0.00	9	74.98	75.60	-9	575	-1.56%
2020/03/20	1	75.00	49.9	76.85	78.60	-48.9	566	-8.64%
2020/03/19	3	72.57	0.5	72.60	72.50	2.5	547	0.46%
2020/03/18	31.2	81.12	55	81.21	80.50	-23.8	516	-4.61%
2020/03/17	2	82.80	2	83.85	82.40	0	503	0.00%
2020/03/16	1	89.00	41	89.36	88.80	-40	489	-8.17%
2020/03/13	2	88.60	5	91.30	91.30	-3	481	-0.62%
2020/03/11	3	101.67	42	100.21	100.00	-39	460	-8.47%
2020/03/10	2	99.20	2	100.25	101.00	0	454	0.00%
2020/03/09	0	0.00	145	103.50	103.00	-145	436	-33.21%	大賣/鉅額交易
2020/03/06	0	0.00	11	105.91	106.50	-11	416	-2.64%
2020/03/04	0	0.00	5	106.00	106.50	-5	415	-1.20%
2020/03/02	0	0.00	12	105.25	106.50	-12	416	-2.88%
2020/02/26	1	107.00	3	107.50	108.50	-2	407	-0.49%
2020/02/19	0	0.00	8	111.50	111.50	-8	415	-1.92%
2020/02/17	1	110.00	0	0.00	110.00	1	410	0.24%
2020/02/13	1	110.00	1	109.50	110.00	0	406	0.00%
2020/02/12	11	109.73	1	108.50	109.50	10	409	2.44%
2020/02/11	10	108.50	1	108.00	108.50	9	404	2.23%
2020/02/07	1	109.00	0	0.00	108.50	1	402	0.25%
2020/02/06	1	108.50	1.1	111.09	111.00	-0.1	398	-0.03%
2020/02/05	2	108.50	10	107.55	108.00	-8	392	-2.04%
2020/02/04	1	107.50	2	109.00	108.00	-1	387	-0.26%
2020/02/03	3	104.83	4	106.88	107.00	-1	377	-0.27%
2020/01/31	3	111.17	5	110.50	111.00	-2	359	-0.56%
2020/01/30	1	112.00	5	112.70	111.50	-4	343	-1.16%
2020/01/20	1	118.00	0	0.00	118.00	1	321	0.31%
2020/01/17	0	0.00	5	118.50	118.00	-5	319	-1.57%
2020/01/16	1	118.00	0	0.00	118.00	1	317	0.31%
2020/01/15	0	0.00	24	117.00	117.00	-24	320	-7.49%
2020/01/14	1	118.00	1	117.00	117.50	0	321	0.00%
2020/01/13	1	117.50	4	118.13	118.50	-3	317	-0.95%
2020/01/08	1	114.50	6	114.25	114.50	-5	323	-1.55%
2020/01/07	6	115.00	2.5	115.10	115.50	3.5	318	1.10%
2020/01/06	0.1	114.50	0	0.00	114.00	0.1	323	0.03%
2020/01/03	1	115.00	2.2	114.50	114.50	-1.2	327	-0.37%
2020/01/02	0	0.00	1	114.50	114.00	-1	330	-0.30%
2019/12/25	11	114.64	1	114.00	115.00	10	346	2.89%
2019/12/24	2	114.75	2	114.00	114.00	0	350	0.00%
2019/12/23	0	0.00	1	114.50	114.50	-1	350	-0.29%
2019/12/20	0	0.00	1	115.00	114.50	-1	350	-0.29%
2019/12/19	0	0.00	5	115.00	115.00	-5	347	-1.44%
2019/12/18	1	115.50	2	115.50	115.50	-1	343	-0.29%
2019/12/17	1	115.50	1.2	115.17	115.50	-0.2	339	-0.06%
2019/12/16	9	115.61	1	115.00	115.50	8	339	2.36%
2019/12/11	1	114.50	0	0.00	114.50	1	332	0.30%
2019/12/10	1	115.00	1	115.00	114.50	0	330	0.00%
2019/12/09	45	114.96	1	114.50	114.00	44	330	13.31%
2019/12/06	11	116.73	0	0.00	117.00	11	316	3.48%
2019/12/05	2	117.00	0	0.00	117.00	2	314	0.64%
2019/12/04	0	0.00	1	115.00	115.00	-1	309	-0.32%
2019/12/03	1	115.50	1.4	114.79	115.00	-0.4	309	-0.13%
2019/12/02	2	115.00	1	115.00	115.50	1	310	0.32%
2019/11/29	2	115.75	3	116.67	115.00	-1	312	-0.32%
2019/11/27	9	118.00	0	0.00	118.00	9	322	2.79%
2019/11/25	1	118.50	1	117.50	117.50	0	318	0.00%
2019/11/22	2	118.25	4	118.88	119.00	-2	315	-0.63%
2019/11/21	0	0.00	7	116.00	116.00	-7	301	-2.32%
2019/11/14	0	0.00	6	114.00	114.00	-6	296	-2.02%
2019/11/13	7	114.50	1	114.50	114.00	6	298	2.01%
2019/11/11	0	0.00	2	115.00	114.50	-2	308	-0.65%
2019/11/08	2	115.00	0.5	115.50	115.50	1.5	307	0.49%
2019/11/06	6	114.50	0	0.00	114.50	6	317	1.89%
2019/11/04	0	0.00	1	113.50	114.00	-1	342	-0.29%
2019/10/30	1	113.00	0	0.00	113.50	1	362	0.28%
2019/10/25	0	0.00	1	114.01	114.00	-1	396	-0.26%
2019/10/24	1	114.50	0	0.00	114.50	1	424	0.24%
2019/10/23	0	0.00	27	114.35	114.50	-27	437	-6.17%
2019/10/22	2	115.00	7	114.86	115.00	-5	504	-0.99%
2019/10/21	0	0.00	0.4	114.50	114.00	-0.4	542	-0.07%
2019/10/18	0	0.00	1.1	114.95	114.50	-1.1	570	-0.19%
2019/10/17	2	113.00	0.6	113.50	113.50	1.4	566	0.25%
2019/10/16	0	0.00	23	112.30	112.50	-23	573	-4.01%
2019/10/15	2	112.50	0	0.00	112.50	2	576	0.35%
2019/10/14	1	112.00	5	112.00	112.00	-4	582	-0.69%
2019/10/09	3	109.00	36	108.50	109.00	-33	584	-5.65%
2019/10/07	3	110.33	0	0.00	110.00	3	607	0.49%
2019/10/04	5	110.60	72	110.08	110.50	-67	641	-10.44%
2019/10/03	2	110.25	1	110.00	110.50	1	647	0.15%
2019/10/02	13	111.31	1	111.00	111.00	12	643	1.86%
2019/10/01	2	112.00	0	0.00	112.00	2	644	0.31%
2019/09/27	0	0.00	2	111.50	111.50	-2	647	-0.31%
2019/09/26	2.7	113.50	0	0.00	113.50	2.7	644	0.42%
2019/09/25	0	0.00	10	113.00	113.00	-10	643	-1.55%
2019/09/19	0	0.00	1	113.50	113.50	-1	648	-0.15%
2019/09/18	0	0.00	26	113.04	113.00	-26	649	-4.00%
2019/09/16	0	0.00	1	113.00	113.00	-1	655	-0.15%
2019/09/12	2	113.00	1	112.50	113.00	1	654	0.15%
2019/09/11	0	0.00	23	113.70	113.50	-23	653	-3.52%
2019/09/10	0	0.00	2	115.00	114.50	-2	650	-0.31%
2019/09/09	0	0.00	15	114.00	114.00	-15	652	-2.30%
2019/09/06	1	114.50	3	114.00	114.00	-2	651	-0.31%
2019/09/05	1	114.00	1	114.00	114.00	0	651	0.00%
2019/09/04	25	114.12	3	114.33	114.00	22	651	3.38%
2019/09/03	2	114.25	3	114.67	113.50	-1	661	-0.15%
2019/09/02	1	114.00	5	113.40	114.00	-4	661	-0.61%
2019/08/30	0	0.00	13	110.00	110.00	-13	648	-2.00%
2019/08/28	0	0.00	3	109.50	110.50	-3	648	-0.46%
2019/08/23	1	110.50	0	0.00	110.50	1	652	0.15%
2019/08/22	0	0.00	1	109.50	110.50	-1	652	-0.15%
2019/08/21	4	110.38	8	109.50	109.50	-4	656	-0.61%
2019/08/20	1	110.50	0	0.00	111.00	1	656	0.15%
2019/08/19	3	110.50	0	0.00	110.50	3	659	0.45%
2019/08/16	0	0.00	18	109.89	109.50	-18	664	-2.71%
2019/08/14	1	111.50	8	111.63	111.00	-7	661	-1.06%
2019/08/13	1	110.50	0	0.00	110.50	1	658	0.15%
2019/08/12	1	111.50	1	112.00	112.00	0	656	0.00%
2019/08/08	1	114.00	14	114.00	114.00	-13	648	-2.00%
2019/08/07	18	114.00	19	113.68	113.50	-1	647	-0.15%
2019/08/06	3	110.17	1	112.00	111.50	2	657	0.30%
2019/08/05	2	113.50	13	114.00	112.50	-11	659	-1.67%
2019/08/02	5	115.00	0	0.00	115.00	5	666	0.75%
2019/08/01	1	117.00	1	117.00	117.00	0	658	0.00%
2019/07/31	0	0.00	20	117.50	117.50	-20	658	-3.04%
2019/07/30	7	116.64	1	117.00	116.50	6	655	0.92%
2019/07/29	39	119.03	1	118.50	119.00	38	647	5.86%
2019/07/26	18	121.81	2	121.75	121.50	16	633	2.52%
2019/07/25	4	118.00	2	117.00	118.50	2	620	0.32%
2019/07/24	1	117.50	28	116.14	116.00	-27	607	-4.44%
2019/07/23	0	0.00	1	132.50	132.00	-1	539	-0.19%
2019/07/22	2	133.00	5.1	131.49	133.00	-3.1	502	-0.62%
2019/07/19	13	129.00	13	128.65	129.00	0	474	0.00%
2019/07/18	4	128.50	0	0.00	128.00	4	463	0.86%
2019/07/17	1	127.50	0	0.00	126.50	1	455	0.22%
2019/07/16	0	0.00	1	128.00	128.00	-1	448	-0.22%
2019/07/15	5	128.50	1	128.00	129.00	4	443	0.90%
2019/07/12	4	128.13	1	127.00	127.50	3	441	0.68%
2019/07/11	3	126.83	1	127.00	127.00	2	434	0.46%
2019/07/10	43	124.30	3	122.50	125.00	40	421	9.50%
2019/07/09	0	0.00	1	116.00	118.00	-1	395	-0.25%
2019/07/05	0	0.00	10	117.00	116.50	-10	403	-2.48%
2019/07/04	2	116.00	0	0.00	116.50	2	406	0.49%
2019/07/03	0	0.00	11	115.59	115.50	-11	403	-2.72%
2019/07/02	18	116.44	20	116.50	116.50	-2	410	-0.49%
2019/07/01	2	116.50	0	0.00	116.00	2	412	0.49%
2019/06/27	3	115.67	0	0.00	116.00	3	417	0.72%
2019/06/26	3	115.17	0	0.00	115.00	3	432	0.69%
2019/06/25	1	115.00	0	0.00	116.00	1	434	0.23%
2019/06/24	0	0.00	1	116.50	116.00	-1	438	-0.23%
2019/06/21	0	0.00	1	115.00	115.00	-1	447	-0.22%
2019/06/20	2	114.75	0	0.00	114.50	2	446	0.45%
2019/06/19	46	115.11	0	0.00	114.50	46	451	10.20%
2019/06/17	0	0.00	1	115.00	114.00	-1	457	-0.22%
2019/06/13	0.6	114.50	0	0.00	113.00	0.6	462	0.13%
2019/06/12	3.6	114.02	0	0.00	113.50	3.6	466	0.77%
2019/06/11	0	0.00	21	114.52	114.00	-21	469	-4.47%
2019/06/10	0	0.00	21	111.00	111.50	-21	456	-4.60%
2019/06/05	1	110.50	1	110.50	110.50	0	457	0.00%
2019/06/04	4	111.25	0	0.00	111.00	4	456	0.88%
2019/06/03	2	110.50	0	0.00	111.00	2	456	0.44%
2019/05/31	6	110.83	23	111.00	111.50	-17	454	-3.74%
2019/05/30	0	0.00	21	111.00	111.00	-21	449	-4.67%
2019/05/29	0	0.00	2	110.00	111.00	-2	450	-0.44%
2019/05/28	2	110.50	0	0.00	110.00	2	450	0.44%
2019/05/23	0	0.00	1	113.50	111.50	-1	440	-0.23%
2019/05/22	2	115.50	0	0.00	115.00	2	434	0.46%
2019/05/21	11	114.73	1	115.00	115.50	10	437	2.28%
2019/05/20	29	113.21	4	113.00	113.00	25	434	5.75%
2019/05/17	1	114.50	0.5	113.00	112.50	0.5	438	0.11%
2019/05/16	0	0.00	1	113.00	113.00	-1	437	-0.23%
2019/05/15	0	0.00	20	114.00	114.50	-20	439	-4.55%
2019/05/14	35	110.97	104	107.32	112.50	-69	440	-15.68%	大賣/
2019/05/13	4	111.88	0	0.00	111.00	4	423	0.94%
2019/05/10	1	114.50	1	115.00	115.00	0	402	0.00%
2019/05/09	2	117.00	0	0.00	117.50	2	388	0.52%
2019/05/08	12	118.25	0	0.00	118.50	12	384	3.12%
2019/05/07	0	0.00	3	117.00	118.00	-3	383	-0.78%
2019/05/06	0	0.00	14	116.07	116.00	-14	387	-3.61%
2019/05/02	1	118.50	14	118.11	118.00	-13	379	-3.43%
2019/04/29	0	0.00	18	115.00	115.00	-18	370	-4.86%
2019/04/26	5	115.00	0	0.00	115.50	5	372	1.34%
2019/04/24	0	0.00	9	115.50	115.50	-9	378	-2.38%
2019/04/19	0	0.00	1	115.50	115.00	-1	384	-0.26%
2019/04/18	31	115.81	5	116.00	115.00	26	392	6.62%
2019/04/17	0	0.00	10	116.75	117.00	-10	391	-2.55%
2019/04/16	15	116.50	1	116.00	116.50	14	383	3.65%
2019/04/10	42	117.58	0	0.00	118.00	42	352	11.93%
2019/04/09	3	116.00	0	0.00	116.00	3	342	0.88%
2019/04/03	9	115.28	71	114.50	115.00	-62	330	-18.77%
2019/03/29	0	0.00	3	113.33	114.50	-3	312	-0.96%
2019/03/28	0	0.00	1	111.50	112.00	-1	297	-0.34%
2019/03/27	0	0.00	2	110.50	111.00	-2	295	-0.68%
2019/03/25	0	0.00	2	106.50	107.00	-2	281	-0.71%
2019/03/22	2	108.50	1	108.50	108.50	1	282	0.35%
2019/03/21	1	107.00	0	0.00	107.50	1	281	0.36%
2019/03/19	0	0.00	12	104.25	105.00	-12	284	-4.22%
2019/03/18	1	102.50	20	102.80	104.00	-19	280	-6.77%
2019/03/15	17	103.88	23	102.26	103.50	-6	277	-2.16%
2019/03/14	0	0.00	20	103.10	102.50	-20	274	-7.29%
2019/03/13	0	0.00	12	103.50	103.50	-12	279	-4.29%
2019/03/12	0	0.00	24	103.21	103.50	-24	285	-8.41%
2019/03/11	0	0.00	16	103.13	104.00	-16	290	-5.50%
2019/03/08	0	0.00	12	102.00	102.00	-12	296	-4.05%
2019/03/07	1	103.50	1	103.50	102.50	0	295	0.00%
2019/03/06	0	0.00	23	103.67	103.50	-23	299	-7.69%
2019/03/05	0	0.00	19	104.00	104.50	-19	301	-6.30%
2019/03/04	3	104.00	1	104.00	104.50	2	302	0.66%
2019/02/27	2	104.00	0	0.00	103.50	2	300	0.67%
2019/02/26	0	0.00	6	104.00	104.00	-6	299	-2.00%
2019/02/21	0	0.00	4	103.00	103.00	-4	301	-1.33%
2019/02/20	0	0.00	1	103.50	103.50	-1	301	-0.33%
2019/02/18	4	102.00	0	0.00	102.50	4	304	1.31%
2019/02/13	103	101.18	0	0.00	102.00	103	298	34.46%	大買/鉅額交易
2019/01/30	0	0.00	1	100.50	100.50	-1	304	-0.33%
2019/01/29	0	0.00	7	99.16	99.80	-7	303	-2.31%
2019/01/28	0	0.00	11	100.00	99.90	-11	305	-3.60%
2019/01/25	11	100.23	1	100.50	99.70	10	310	3.22%
2019/01/23	0	0.00	3	97.80	98.00	-3	310	-0.97%
2019/01/22	4	98.00	0	0.00	98.00	4	311	1.28%
2019/01/21	0	0.00	57	98.43	98.30	-57	308	-18.47%
2019/01/18	50	98.90	9	98.97	98.50	41	311	13.16%
2019/01/17	6	98.58	0	0.00	98.30	6	311	1.93%
2019/01/16	3	98.70	0	0.00	98.40	3	313	0.96%
2019/01/15	1	97.40	0	0.00	97.30	1	309	0.32%
2019/01/11	1	97.40	0	0.00	96.90	1	328	0.30%
2019/01/10	3	97.03	0	0.00	97.00	3	336	0.89%
2019/01/09	29	94.89	0	0.00	94.80	29	340	8.52%
2019/01/08	0	0.00	2	93.00	93.20	-2	348	-0.57%
2019/01/04	0	0.00	2	90.50	92.00	-2	367	-0.54%
2019/01/03	0	0.00	2	92.25	91.90	-2	381	-0.52%
2019/01/02	0	0.00	21	91.19	91.30	-21	382	-5.49%
2018/12/27	0	0.00	1	90.60	90.80	-1	392	-0.25%
2018/12/26	0	0.00	14	90.10	90.00	-14	392	-3.56%
2018/12/25	1	90.40	6	89.98	90.40	-5	395	-1.27%
2018/12/22	0	0.00	3	91.13	91.20	-3	398	-0.75%
2018/12/20	0	0.00	2	92.20	91.50	-2	403	-0.50%
2018/12/19	1	93.00	0	0.00	92.60	1	400	0.25%
2018/12/17	1	93.20	1	93.40	93.20	0	396	0.00%
2018/12/14	0	0.00	19	92.24	92.70	-19	393	-4.83%
2018/12/13	1	92.40	0	0.00	92.50	1	389	0.26%
2018/12/12	13	90.63	69	90.68	90.50	-56	382	-14.64%
2018/12/11	1	88.90	0	0.00	88.90	1	373	0.27%
2018/12/07	0	0.00	1	88.30	88.70	-1	371	-0.27%
2018/12/06	0	0.00	8	88.50	87.50	-8	371	-2.15%
2018/12/05	0	0.00	12	90.35	90.20	-12	365	-3.28%
2018/12/04	4	91.68	0	0.00	91.80	4	367	1.09%
2018/12/03	4	92.40	0	0.00	92.70	4	362	1.10%
2018/11/30	4	91.65	4	91.95	91.50	0	357	0.00%
2018/11/29	1	91.80	4	92.00	92.00	-3	357	-0.84%
2018/11/28	22	91.21	4	89.90	91.50	18	351	5.12%
2018/11/27	1	88.90	0	0.00	88.90	1	349	0.29%
2018/11/23	0	0.00	13	88.32	88.10	-13	346	-3.75%
2018/11/19	0	0.00	3	90.23	90.50	-3	351	-0.85%
2018/11/14	1	89.80	1	89.30	89.80	0	356	0.00%
2018/11/13	1	88.10	1	88.00	89.30	0	361	0.00%
2018/11/12	3	89.70	1	89.70	89.60	2	373	0.54%
2018/11/08	2	87.50	7	86.43	88.50	-5	391	-1.28%
2018/11/07	0	0.00	16	84.96	85.00	-16	385	-4.15%
2018/11/05	5	84.42	61	84.61	84.50	-56	398	-14.04%
2018/11/02	4	85.15	100	85.33	85.20	-96	396	-24.20%
2018/11/01	0	0.00	79	85.15	85.20	-79	391	-20.16%
2018/10/31	9	84.72	0	0.00	85.10	9	393	2.29%
2018/10/30	4	83.60	0	0.00	83.70	4	388	1.03%
2018/10/25	1	83.10	0	0.00	83.00	1	387	0.26%
2018/10/24	0	0.00	2	83.60	83.70	-2	384	-0.52%
2018/10/22	1	84.20	0	0.00	84.00	1	380	0.26%
2018/10/19	3	85.17	31	83.34	83.50	-28	375	-7.45%
2018/10/18	2	86.05	0	0.00	86.40	2	373	0.54%
2018/10/17	0	0.00	7	87.97	88.00	-7	374	-1.87%
2018/10/16	1	88.40	1	89.00	88.30	0	368	0.00%
2018/10/12	0	0.00	5	90.44	92.50	-5	352	-1.42%
2018/10/11	10	93.19	2	92.40	91.20	8	351	2.27%
2018/10/08	0	0.00	2	98.20	98.60	-2	348	-0.57%
2018/10/01	1	101.50	1	101.50	101.50	0	353	0.00%
2018/09/28	1	103.00	0	0.00	102.00	1	354	0.28%
2018/09/27	0	0.00	1.3	104.20	104.00	-1.3	352	-0.35%
2018/09/25	0	0.00	16	103.00	103.50	-16	366	-4.36%
2018/09/13	1	103.50	0	0.00	104.00	1	382	0.26%
2018/09/11	5	100.50	0	0.00	101.00	5	384	1.30%
2018/09/10	17	100.65	0	0.00	101.00	17	388	4.38%
2018/09/07	0	0.00	10	100.50	100.50	-10	386	-2.59%
2018/09/05	0	0.00	21	103.00	103.00	-21	386	-5.44%
2018/09/03	0	0.00	1	103.00	102.50	-1	403	-0.25%
2018/08/30	2	103.50	0	0.00	103.00	2	416	0.48%
2018/08/29	0	0.00	11	102.95	102.50	-11	423	-2.60%
2018/08/27	5	103.40	0	0.00	103.50	5	425	1.18%
2018/08/23	15	99.79	0	0.00	99.80	15	435	3.45%
2018/08/22	0	0.00	12	99.80	99.80	-12	445	-2.69%
2018/08/21	10	98.33	0	0.00	99.50	10	444	2.25%
2018/08/20	13	97.72	4	97.60	97.40	9	437	2.06%
2018/08/17	3	98.60	0	0.00	98.10	3	433	0.69%
2018/08/16	4	99.00	1	98.90	98.80	3	425	0.71%
2018/08/15	0	0.00	4	100.63	100.50	-4	417	-0.96%
2018/08/14	1	103.00	9	103.50	104.00	-8	413	-1.93%
2018/08/13	1	104.50	3	104.50	104.00	-2	417	-0.48%
2018/08/10	4	107.00	0	0.00	107.00	4	411	0.97%
2018/08/08	1	109.00	1	109.00	109.00	0	421	0.00%
2018/08/07	1	107.50	0	0.00	107.50	1	440	0.23%
2018/08/01	0	0.00	1	112.50	112.50	-1	477	-0.21%
2018/07/30	1	112.00	7	113.00	112.00	-6	480	-1.25%
2018/07/26	0	0.00	1	113.50	113.50	-1	479	-0.21%
2018/07/25	3	113.33	2	112.75	112.50	1	483	0.21%
2018/07/24	1	118.50	2	118.00	118.50	-1	473	-0.21%
2018/07/23	0	0.00	1	117.00	118.00	-1	466	-0.21%
2018/07/19	19	115.50	0	0.00	116.00	19	468	4.05%
2018/07/18	25	115.04	1	116.50	115.00	24	470	5.10%
2018/07/17	0	0.00	45	114.69	114.50	-45	462	-9.73%
2018/07/13	1	113.50	0	0.00	113.00	1	459	0.22%
2018/07/11	0	0.00	12	111.21	112.00	-12	475	-2.52%
2018/07/10	2	111.75	0	0.00	112.00	2	490	0.41%
2018/07/06	1	112.50	0	0.00	113.00	1	530	0.19%
2018/07/04	12	113.83	0	0.00	113.50	12	609	1.97%
2018/07/03	0	0.00	2	116.00	116.50	-2	602	-0.33%
2018/06/26	0	0.00	150	117.15	117.50	-150	609	-24.62%	大賣/鉅額交易
2018/06/20	17	119.26	0.3	120.00	119.50	16.7	627	2.66%
2018/06/19	0	0.00	3	120.00	118.50	-3	627	-0.48%
2018/06/15	0	0.00	1	120.00	121.50	-1	622	-0.16%
2018/06/12	20	119.50	204	118.49	119.00	-184	641	-28.66%	大賣/鉅額交易
2018/06/08	0	0.00	5	120.00	119.50	-5	630	-0.79%
2018/06/07	10	122.00	0	0.00	121.00	10	628	1.59%
2018/06/06	24	121.79	0	0.00	121.50	24	638	3.76%
2018/06/05	10	121.50	0	0.00	123.00	10	641	1.56%
2018/06/01	8	123.00	0	0.00	123.00	8	646	1.24%
2018/05/31	4	120.00	31	122.55	123.00	-27	646	-4.18%
2018/05/30	1	119.00	0	0.00	119.00	1	633	0.16%
2018/05/25	1	120.50	0	0.00	120.00	1	620	0.16%
2018/05/17	0	0.00	1	126.00	126.00	-1	606	-0.16%
2018/05/16	0	0.00	60	124.25	125.00	-60	605	-9.91%
2018/05/14	1	121.50	24	123.69	123.50	-23	590	-3.90%
2018/05/11	1	127.50	111	128.01	127.50	-110	564	-19.47%	大賣/鉅額交易
2018/05/10	0	0.00	10	128.75	128.50	-10	561	-1.78%
2018/05/07	0	0.00	1	129.00	130.00	-1	556	-0.18%
2018/05/04	8	128.25	0	0.00	128.00	8	560	1.43%
2018/04/27	150	131.53	24	132.04	132.00	126	558	22.58%	大買/鉅額交易
2018/04/25	1	128.00	2	128.00	128.50	-1	550	-0.18%
2018/04/23	0	0.00	1	130.00	130.50	-1	559	-0.18%
2018/04/18	2	125.00	0	0.00	128.00	2	573	0.35%
2018/04/17	3	128.00	0	0.00	127.50	3	566	0.53%
2018/04/12	1	137.50	0	0.00	130.50	1	570	0.18%
2018/04/11	20	131.83	12	127.83	132.00	8	538	1.48%
2018/04/10	0.3	123.50	2	122.50	123.00	-1.8	474	-0.37%
2018/04/03	0	0.00	1	119.00	119.50	-1	461	-0.22%
2018/03/30	6	119.92	0	0.00	120.50	6	472	1.27%
2018/03/29	2	121.00	0	0.00	121.50	2	468	0.43%
2018/03/28	1	121.50	1	123.00	120.00	0	465	0.00%
2018/03/26	5	118.00	2	118.00	119.00	3	457	0.66%
2018/03/23	0	0.00	7	115.21	115.00	-7	454	-1.54%
2018/03/22	18	116.00	2	116.50	116.50	16	456	3.50%
2018/03/21	0	0.00	3	117.50	117.00	-3	457	-0.66%
2018/03/20	0	0.00	3	117.00	117.00	-3	462	-0.65%
2018/03/19	1	118.50	3	118.00	117.50	-2	466	-0.43%
2018/03/16	1	119.50	2	120.00	119.00	-1	459	-0.22%
2018/03/15	0	0.00	4	118.75	118.50	-4	444	-0.90%
2018/03/14	7	118.36	3	118.33	118.00	4	444	0.90%
2018/03/13	0	0.00	3	118.17	118.00	-3	443	-0.68%
2018/03/12	2	118.25	33	118.00	118.00	-31	449	-6.90%
2018/03/09	34	116.18	5	116.00	116.50	29	441	6.57%
2018/03/08	0	0.00	3	114.83	114.50	-3	436	-0.69%
2018/03/07	21	113.26	0	0.00	113.00	21	431	4.87%
2018/03/06	30	112.25	5	112.00	112.00	25	438	5.70%
2018/03/05	0	0.00	8	111.31	111.00	-8	442	-1.81%
2018/03/02	0	0.00	8	112.81	113.00	-8	447	-1.79%
2018/02/27	0	0.00	7	112.86	113.00	-7	464	-1.51%
2018/02/26	0	0.00	8	112.88	112.50	-8	474	-1.68%
2018/02/23	71	112.30	7	112.21	112.50	64	541	11.82%
2018/02/22	0	0.00	6	111.25	111.50	-6	573	-1.05%
2018/02/21	0	0.00	22	112.30	112.50	-22	592	-3.71%
2018/02/12	0	0.00	4	111.00	111.00	-4	601	-0.67%
2018/02/09	0	0.00	5	109.20	109.50	-5	597	-0.84%
2018/02/08	0	0.00	4	110.25	111.50	-4	601	-0.67%
2018/02/07	0	0.00	4	109.13	109.00	-4	602	-0.66%
2018/02/06	0	0.00	14	108.46	108.00	-14	601	-2.33%
2018/02/05	0	0.00	4	111.38	112.00	-4	590	-0.68%
2018/02/01	1	113.50	0	0.00	113.50	1	610	0.16%
2018/01/31	15	114.47	0	0.00	113.50	15	612	2.45%
2018/01/30	20	112.00	0	0.00	113.00	20	610	3.28%
2018/01/22	2	116.75	0	0.00	117.00	2	627	0.32%
2018/01/19	0	0.00	1	117.50	117.50	-1	624	-0.16%
2018/01/16	94	116.81	17	115.91	117.00	77	611	12.59%
2018/01/10	3	115.83	1	115.00	115.00	2	589	0.34%
2018/01/09	0	0.00	4	114.00	115.00	-4	564	-0.71%
2018/01/08	5	115.00	0	0.00	115.00	5	558	0.89%