裕融 (9941)-元大-前金券商分點個股進出

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
119.0
漲跌
▲0.5
漲幅
+0.42%
成交量
551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

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-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	0.1	118.50	119.00	-0.1	999	-0.01%
2024/12/02	1	117.50	0	0.00	118.50	1	997	0.10%
2024/11/29	0	118.12	0	0.00	117.50	0	992	0.00%
2024/11/28	0	118.00	0	0.00	117.50	0	992	0.00%
2024/11/27	0	0.00	2	119.50	119.50	-2	990	-0.20%
2024/11/26	1	118.00	0	0.00	117.50	1	972	0.10%
2024/11/25	0	118.00	0	0.00	118.00	0	987	0.00%
2024/11/22	0	119.00	0	0.00	118.50	0	1,005	0.00%
2024/11/21	1	119.99	0	0.00	119.50	1	1,000	0.10%
2024/11/20	1	119.02	0	120.00	119.00	1	994	0.10%
2024/11/19	0.2	121.50	0	0.00	121.50	0.2	994	0.02%
2024/11/18	0.1	117.04	0	0.00	117.50	0.1	997	0.01%
2024/11/15	0	0.00	3	117.50	117.50	-3	984	-0.30%
2024/11/14	2	117.50	0	0.00	117.00	2	977	0.21%
2024/11/13	1	118.46	2	118.25	118.00	-1	973	-0.10%
2024/11/12	5.5	119.24	3.7	118.88	118.50	1.8	954	0.19%
2024/11/11	3.3	125.90	0	0.00	126.00	3.3	899	0.37%
2024/11/08	0	139.20	0	0.00	138.50	0	843	0.00%
2024/11/06	1	138.01	0	0.00	138.00	1	866	0.12%
2024/11/05	0.6	139.67	0	0.00	140.50	0.6	875	0.07%
2024/11/04	0	139.03	2	140.00	140.50	-2	894	-0.22%
2024/11/01	0	137.67	0	0.00	140.00	0	926	0.00%
2024/10/30	0	138.50	0.5	138.80	139.50	-0.5	932	-0.05%
2024/10/29	0	139.00	0	0.00	139.50	0	944	0.00%
2024/10/28	0	139.70	0	0.00	140.00	0	977	0.00%
2024/10/25	0	140.75	0	0.00	140.50	0	990	0.00%
2024/10/24	0	141.00	0	0.00	141.50	0	1,002	0.00%
2024/10/23	0	141.00	0	0.00	141.50	0	1,009	0.00%
2024/10/22	0	140.75	0	0.00	142.00	0	1,014	0.00%
2024/10/21	0	141.44	0	0.00	141.50	0	1,037	0.00%
2024/10/18	0.1	141.50	0	0.00	141.50	0.1	1,070	0.01%
2024/10/17	0	0.00	0.3	141.00	141.50	-0.3	1,095	-0.03%
2024/10/16	0	139.89	0	0.00	140.00	0	1,131	0.00%
2024/10/15	0	141.17	0	0.00	141.00	0	1,136	0.00%
2024/10/14	0	141.00	0	0.00	142.00	0	1,156	0.00%
2024/10/11	1.1	140.08	0	0.00	140.00	1.1	1,179	0.09%
2024/10/09	0	147.40	0	0.00	147.00	0	1,172	0.00%
2024/10/07	1	149.50	0	0.00	149.00	1	1,188	0.08%
2024/10/04	0	148.83	0	0.00	150.00	0	1,187	0.00%
2024/10/01	0	149.00	0	0.00	150.00	0	1,184	0.00%
2024/09/30	1.2	150.55	0	0.00	151.00	1.2	1,207	0.10%
2024/09/27	3.1	152.48	10.2	150.27	151.50	-7.1	1,220	-0.58%
2024/09/26	0	144.50	0	0.00	146.00	0	1,194	0.00%
2024/09/24	0	141.50	0	0.00	143.00	0	1,211	0.00%
2024/09/23	1	142.50	0	0.00	143.00	1	1,260	0.08%
2024/09/20	0	141.50	0	0.00	143.00	0	1,328	0.00%
2024/09/19	1	138.50	0	0.00	141.00	1	1,386	0.07%
2024/09/18	0.1	138.00	0	0.00	137.50	0.1	1,476	0.01%
2024/09/16	0	0.00	0.3	135.53	136.00	-0.3	1,574	-0.02%
2024/09/12	0	132.05	0	0.00	133.50	0	1,667	0.00%
2024/09/11	0.1	129.22	0	0.00	131.00	0.1	1,699	0.00%
2024/09/10	0	130.20	0	0.00	129.00	0	1,728	0.00%
2024/09/09	0.1	131.93	0	0.00	134.00	0.1	1,728	0.00%
2024/09/06	0.1	134.63	0	0.00	134.50	0.1	1,732	0.01%
2024/09/05	1.1	137.16	1	138.00	137.00	0.1	1,747	0.01%
2024/09/04	2.1	138.54	0	0.00	139.00	2.1	1,796	0.12%
2024/09/03	0	143.00	0	0.00	142.50	0	1,788	0.00%
2024/09/02	0	143.45	0	0.00	143.50	0	1,798	0.00%
2024/08/30	0	142.50	0	0.00	144.00	0	1,806	0.00%
2024/08/29	0	143.50	0	0.00	142.50	0	1,816	0.00%
2024/08/28	0	144.24	0	0.00	144.00	0	1,835	0.00%
2024/08/26	0	149.50	0	0.00	150.50	0	1,856	0.00%
2024/08/23	0	147.75	0	0.00	148.00	0	1,893	0.00%
2024/08/22	0	149.25	0	0.00	148.50	0	2,001	0.00%
2024/08/21	1	150.00	0	0.00	150.50	1	2,009	0.05%
2024/08/19	0	149.50	0	0.00	149.00	0	2,009	0.00%
2024/08/16	0	149.50	0	0.00	150.50	0	2,021	0.00%
2024/08/15	1.1	150.50	0	0.00	148.50	1.1	2,021	0.05%
2024/08/14	0	150.50	0	0.00	152.00	0	2,021	0.00%
2024/08/09	0	150.00	0	0.00	151.00	0	2,062	0.00%
2024/08/08	0	146.70	0	0.00	146.00	0	2,050	0.00%
2024/08/07	0.1	145.39	0	0.00	149.00	0.1	2,055	0.01%
2024/08/06	0.1	142.50	0	144.00	142.50	0.1	2,052	0.00%
2024/08/05	1	140.12	3	142.17	140.00	-2	2,043	-0.10%
2024/08/02	0.1	151.41	0	0.00	152.00	0.1	2,037	0.00%
2024/08/01	0.1	154.00	0	154.50	154.00	0	2,031	0.00%
2024/07/31	0	155.00	1	154.00	154.50	-1	2,024	-0.05%
2024/07/30	0	149.11	0	0.00	153.00	0	1,994	0.00%
2024/07/26	2	150.50	0.2	151.50	150.50	1.8	1,976	0.09%
2024/07/23	0	151.50	1	153.00	153.00	-1	1,978	-0.05%
2024/07/22	0	148.33	0	0.00	152.00	0	1,982	0.00%
2024/07/19	4	150.75	0.1	150.50	151.50	3.9	1,960	0.20%
2024/07/18	0	0.00	0.1	153.00	153.50	-0.1	1,930	-0.01%
2024/07/17	0	152.50	0	0.00	153.00	0	1,905	0.00%
2024/07/16	0	152.50	1	154.00	153.00	-1	1,876	-0.05%
2024/07/15	1	152.49	2	152.50	153.00	-1	1,874	-0.05%
2024/07/12	0	150.00	0	0.00	149.50	0	1,854	0.00%
2024/07/11	1.1	148.48	5.1	148.29	149.00	-4.1	1,830	-0.22%
2024/07/10	2	146.76	0	0.00	147.00	2	1,838	0.11%
2024/07/09	1.1	146.94	0	0.00	147.50	1.1	1,828	0.06%
2024/07/08	1	147.50	4	148.00	147.50	-3	1,819	-0.16%
2024/07/05	1.1	147.23	4	148.38	149.00	-2.9	1,819	-0.16%
2024/07/04	5	147.40	2	149.00	147.00	3	1,835	0.16%
2024/07/03	3	147.00	1	148.00	147.00	2	1,817	0.11%
2024/07/02	1	147.51	1	149.00	147.50	0	1,796	0.00%
2024/07/01	1	150.00	0	0.00	149.00	1	1,790	0.06%
2024/06/28	0.1	149.00	0	0.00	149.50	0.1	1,773	0.01%
2024/06/27	1	147.51	0	0.00	147.00	1	1,759	0.06%
2024/06/26	0.2	151.68	0	0.00	148.50	0.2	1,716	0.01%
2024/06/25	2	151.49	1	152.00	149.00	1	1,654	0.06%
2024/06/24	3	156.99	0	0.00	153.50	3	1,595	0.19%
2024/06/21	2.2	158.78	0	0.00	158.50	2.2	1,503	0.15%
2024/06/20	2.1	160.52	1	161.99	163.00	1	1,419	0.07%
2024/06/19	1	160.50	1.2	161.64	163.50	-0.2	1,386	-0.02%
2024/06/18	0	0.00	0.2	162.00	162.50	-0.2	1,350	-0.01%
2024/06/17	0	159.50	1	160.00	162.00	-1	1,335	-0.07%
2024/06/14	0	159.00	7	157.00	156.00	-7	1,318	-0.53%
2024/06/12	0.1	155.19	2	155.00	156.50	-2	1,301	-0.15%
2024/06/11	2	153.00	2	153.75	153.50	0	1,288	0.00%
2024/06/06	0	149.50	0	0.00	148.50	0	1,287	0.00%
2024/06/05	0	149.50	0	0.00	150.00	0	1,344	0.00%
2024/06/04	0.3	149.99	0	0.00	150.50	0.3	1,533	0.02%
2024/06/03	0.1	150.00	0	0.00	151.00	0.1	1,527	0.00%
2024/05/30	3.1	151.45	0	0.00	149.50	3.1	1,506	0.21%
2024/05/29	3	152.67	2.1	154.69	155.00	0.9	1,492	0.06%
2024/05/28	0	151.50	8	151.75	154.50	-8	1,436	-0.56%
2024/05/27	0.1	140.71	0	0.00	140.50	0.1	1,330	0.00%
2024/05/24	0.5	140.00	0	141.00	141.50	0.5	1,335	0.04%
2024/05/23	1.2	140.63	0	141.50	141.50	1.1	1,360	0.08%
2024/05/22	0	143.50	1	143.00	143.50	-1	1,348	-0.07%
2024/05/21	0	142.00	0	142.00	142.00	0	1,342	0.00%
2024/05/20	1	142.00	0	143.00	142.50	1	1,334	0.07%
2024/05/17	1.7	140.84	0	0.00	141.50	1.7	1,334	0.13%
2024/05/16	1.1	141.48	3	141.50	141.50	-1.9	1,321	-0.15%
2024/05/15	1.1	143.52	0	144.00	144.00	1	1,315	0.08%
2024/05/14	0.2	144.50	0	0.00	144.50	0.2	1,369	0.01%
2024/05/13	1	145.00	0	0.00	145.50	1	1,369	0.08%
2024/05/10	0.1	145.46	3	144.50	145.00	-2.9	1,358	-0.22%
2024/05/09	1	145.51	0	146.00	145.00	1	1,348	0.07%
2024/05/08	3	146.00	6.2	145.93	148.00	-3.2	1,344	-0.24%
2024/05/06	0	0.00	1	148.51	149.00	-1	1,316	-0.08%
2024/05/03	0	148.50	0	0.00	147.50	0	1,307	0.00%
2024/05/02	6	148.92	1	148.00	148.50	5	1,302	0.38%
2024/04/29	0	0.00	4	148.63	149.00	-4	1,305	-0.31%
2024/04/25	0	147.50	0.2	148.00	148.00	-0.2	1,290	-0.01%
2024/04/24	0	148.30	0	0.00	148.50	0	1,294	0.00%
2024/04/23	0	0.00	0	147.50	147.50	0	1,307	0.00%
2024/04/19	0.2	145.28	0	0.00	146.00	0.2	1,306	0.02%
2024/04/18	0.3	146.98	0	0.00	148.00	0.3	1,288	0.02%
2024/04/16	3.1	146.48	0	0.00	145.00	3.1	1,332	0.23%
2024/04/15	0.5	149.89	1	149.00	149.00	-0.6	1,310	-0.04%
2024/04/11	0	149.50	0	0.00	149.50	0	1,295	0.00%
2024/04/10	0.1	150.61	2	149.50	149.50	-1.9	1,289	-0.14%
2024/04/09	0	148.00	0	0.00	147.00	0	1,274	0.00%
2024/04/08	0	146.00	0	0.00	146.50	0	1,272	0.00%
2024/04/03	1.2	147.00	13.3	147.00	146.50	-12.2	1,269	-0.96%
2024/04/02	1	147.50	2	149.00	148.00	-1	1,260	-0.08%
2024/04/01	0.6	147.91	0	0.00	147.50	0.6	1,253	0.05%
2024/03/28	2	146.49	0	0.00	144.50	2	1,237	0.16%
2024/03/27	2.1	145.49	0	0.00	144.50	2.1	1,225	0.17%
2024/03/25	1.2	145.56	0	0.00	145.00	1.2	1,202	0.10%
2024/03/22	1.2	147.15	0	147.50	146.50	1.2	1,182	0.10%
2024/03/21	0.1	149.15	0.1	149.50	149.50	0.1	1,165	0.01%
2024/03/20	6	148.50	3.1	148.65	147.50	2.9	1,163	0.25%
2024/03/19	1	147.50	1.1	148.52	147.50	0	1,153	0.00%
2024/03/18	1	148.51	1	150.00	148.50	0	1,139	0.00%
2024/03/15	1	148.50	0	0.00	149.50	1	1,127	0.09%
2024/03/14	2	150.50	0	0.00	150.50	2	1,119	0.18%
2024/03/13	4.1	150.00	0.2	149.50	151.00	3.9	1,095	0.35%
2024/03/12	1.1	146.46	2	149.50	152.50	-0.9	1,059	-0.08%
2024/03/11	2.4	142.81	1	146.50	145.50	1.4	1,021	0.13%
2024/03/08	17.6	148.38	5.2	148.98	148.00	12.4	958	1.30%
2024/03/07	0.1	164.00	1.5	163.67	163.50	-1.4	765	-0.18%
2024/03/06	0.1	164.96	0.6	164.99	165.00	-0.5	764	-0.07%
2024/03/05	0.3	164.00	0	0.00	164.00	0.3	769	0.04%
2024/03/04	0.6	164.55	0	0.00	164.50	0.6	762	0.07%
2024/03/01	1.1	165.05	0	0.00	165.50	1.1	755	0.15%
2024/02/29	0.4	164.77	0	0.00	165.50	0.4	770	0.05%
2024/02/27	1.5	164.21	1	164.00	163.50	0.5	764	0.07%
2024/02/26	1.6	165.18	1	164.50	165.00	0.6	748	0.07%
2024/02/23	0	170.00	0	0.00	169.50	0	714	0.00%
2024/02/22	1	168.50	0	0.00	170.00	1	716	0.14%
2024/02/21	0.2	170.50	2	168.75	170.00	-1.8	712	-0.25%
2024/02/20	6.2	169.03	0	0.00	169.00	6.2	712	0.87%
2024/02/19	0.2	169.50	0	0.00	169.50	0.2	704	0.03%
2024/02/16	1.3	166.33	0	0.00	166.00	1.3	698	0.18%
2024/02/15	4.6	166.94	0	0.00	166.50	4.6	675	0.68%
2024/02/05	1	175.01	0	0.00	175.50	1	615	0.17%
2024/02/02	0	176.50	0	0.00	176.00	0	612	0.00%
2024/01/31	0.2	175.25	0	0.00	174.50	0.2	612	0.03%
2024/01/30	3	176.00	0	0.00	175.50	3	606	0.50%
2024/01/25	0.1	176.50	0	0.00	176.50	0.1	611	0.02%
2024/01/24	1.1	176.58	0	0.00	176.50	1.1	608	0.18%
2024/01/23	0.4	175.97	0	0.00	175.00	0.4	607	0.06%
2024/01/22	1.1	176.55	0	0.00	176.50	1.1	599	0.18%
2024/01/19	0.2	177.50	0	0.00	178.00	0.2	592	0.03%
2024/01/18	0.1	176.09	0	0.00	176.00	0.1	592	0.01%
2024/01/17	0	177.00	0	0.00	176.00	0	585	0.01%
2024/01/16	1.1	178.46	0	0.00	178.00	1.1	568	0.20%
2024/01/15	0.2	180.92	0	0.00	179.00	0.2	558	0.04%
2024/01/12	0	180.50	0	0.00	180.00	0	558	0.00%
2024/01/11	1	180.00	1	179.50	179.00	0	551	0.00%
2024/01/10	1.1	180.03	0	0.00	180.50	1.1	539	0.21%
2024/01/09	0	186.15	0	0.00	185.00	0	497	0.01%
2024/01/08	0	187.50	0	0.00	187.50	0	495	0.00%
2024/01/05	0	186.25	0	0.00	186.50	0	497	0.00%
2024/01/04	0	187.39	0	187.50	186.00	0	501	0.00%
2024/01/03	0	186.50	1	187.00	187.00	-1	501	-0.20%
2024/01/02	0	186.00	0.2	186.64	188.50	-0.2	487	-0.04%
2023/12/29	0	185.10	0	0.00	186.00	0	479	0.00%
2023/12/28	1.1	185.45	0	0.00	185.00	1.1	480	0.23%
2023/12/27	0	184.92	0	0.00	185.50	0	480	0.00%
2023/12/26	0	184.25	0	0.00	184.50	0	485	0.00%
2023/12/25	0	183.88	0	0.00	183.00	0	494	0.00%
2023/12/22	0	183.59	0	0.00	182.50	0	496	0.01%
2023/12/21	3	183.50	0	0.00	183.50	3	494	0.61%
2023/12/20	0	184.88	0	0.00	184.00	0	492	0.00%
2023/12/19	0	185.70	0	0.00	185.00	0	491	0.00%
2023/12/18	0	186.97	1	187.00	186.00	-1	498	-0.19%
2023/12/15	1	187.00	3	186.00	186.50	-2	501	-0.40%
2023/12/14	0.2	185.10	0	0.00	184.50	0.2	496	0.04%
2023/12/13	1.1	183.59	0	0.00	184.00	1.1	489	0.22%
2023/12/12	1	184.02	0.2	185.00	184.00	0.8	486	0.17%
2023/12/11	1	184.51	0	0.00	184.50	1	489	0.21%
2023/12/08	1	186.50	0	0.00	186.50	1	480	0.21%
2023/12/07	0	187.50	0	0.00	187.00	0	476	0.00%
2023/12/06	0	187.92	0	0.00	187.00	0	483	0.00%
2023/12/05	0	187.71	0	0.00	187.00	0	485	0.00%
2023/12/04	0	188.93	1	189.00	189.00	-1	482	-0.20%
2023/12/01	0	189.00	1	189.00	189.00	-1	483	-0.21%
2023/11/30	0.1	187.02	0.3	189.00	189.50	-0.2	481	-0.04%
2023/11/29	0.1	186.01	0	0.00	185.50	0.1	475	0.02%
2023/11/28	0	187.26	0	0.00	186.00	0	476	0.00%
2023/11/27	0	187.50	0	191.00	186.50	0	475	-0.01%
2023/11/24	0	185.70	1	185.50	185.00	-1	458	-0.22%
2023/11/22	0	185.25	0	185.00	184.50	0	465	0.00%
2023/11/21	0	184.50	0	0.00	184.50	0	474	0.00%
2023/11/20	0	184.40	0	0.00	184.00	0	480	0.00%
2023/11/17	0	185.65	0	0.00	184.50	0	480	0.00%
2023/11/16	0	184.95	0	0.00	185.00	0	481	0.00%
2023/11/15	1	184.02	2.5	185.40	185.50	-1.5	486	-0.30%
2023/11/14	0	182.75	1	184.00	184.00	-1	488	-0.20%
2023/11/13	2.5	181.91	0.1	184.00	181.50	2.5	493	0.50%
2023/11/10	1	184.00	0	0.00	183.50	1	499	0.20%
2023/11/09	0	0.00	0	186.00	186.00	0	503	-0.01%
2023/11/06	0	184.73	0.2	185.50	186.00	-0.2	550	-0.03%
2023/11/02	0	182.00	1	182.00	182.00	-1	555	-0.18%
2023/10/30	1.1	180.05	0	0.00	180.50	1.1	592	0.19%
2023/10/26	1	179.00	0	0.00	178.50	1	620	0.16%
2023/10/25	0	0.00	0	181.00	180.50	0	620	0.00%
2023/10/23	0	0.00	1	180.00	180.00	-1	656	-0.15%
2023/10/20	0.2	181.47	0	0.00	180.50	0.2	701	0.02%
2023/10/18	0	0.00	1	182.50	182.50	-1	735	-0.14%
2023/10/12	1	183.50	1.6	183.46	185.00	-0.6	789	-0.08%
2023/10/06	1	180.50	0	0.00	181.00	1	813	0.12%
2023/10/04	0.3	180.17	0	0.00	179.50	0.3	832	0.04%
2023/10/02	0	183.00	0.6	183.50	182.50	-0.6	841	-0.07%
2023/09/27	0.2	181.00	0	0.00	181.00	0.2	859	0.02%
2023/09/21	1.2	178.50	0	0.00	178.00	1.2	891	0.14%
2023/09/20	0.1	181.00	0	0.00	180.50	0.1	889	0.01%
2023/09/18	0.5	181.70	0	0.00	181.00	0.5	894	0.06%
2023/09/15	0	182.00	0	182.00	182.00	0	903	0.00%
2023/09/14	0	0.00	3.1	181.19	182.50	-3.1	903	-0.34%
2023/09/13	0.2	180.00	0	0.00	179.50	0.2	907	0.02%
2023/09/12	0	176.50	0	0.00	177.50	0	918	0.00%
2023/09/11	0	176.50	1	177.00	176.00	-1	924	-0.11%
2023/09/08	2.1	177.53	0	0.00	178.50	2.1	925	0.22%
2023/09/07	1.9	179.21	0	0.00	179.00	1.9	927	0.20%
2023/09/06	0.2	182.50	0	0.00	181.50	0.2	928	0.02%
2023/09/05	0	0.00	1.2	182.08	182.00	-1.2	927	-0.13%
2023/09/04	0	0.00	2.5	183.30	183.00	-2.5	926	-0.27%
2023/09/01	0	178.81	0	0.00	179.00	0	923	0.00%
2023/08/31	0	179.50	0	0.00	178.00	0	928	0.00%
2023/08/30	0.2	178.25	0	0.00	178.00	0.2	928	0.02%
2023/08/29	0.2	179.50	0	0.00	178.50	0.2	924	0.02%
2023/08/28	1.1	178.05	1	176.50	176.50	0.1	919	0.01%
2023/08/24	0.1	177.13	0.2	174.50	177.00	-0.1	913	-0.02%
2023/08/23	0.1	174.00	0	0.00	173.50	0.1	910	0.01%
2023/08/22	0	174.14	0	0.00	173.50	0	913	0.00%
2023/08/21	0	173.15	1	172.50	173.00	-1	911	-0.11%
2023/08/18	0.2	174.22	0	0.00	174.00	0.2	912	0.02%
2023/08/17	1	177.00	2	176.00	177.00	-1	911	-0.11%
2023/08/16	1.1	171.45	0.1	173.00	172.50	1.1	910	0.12%
2023/08/15	1	175.00	1	176.50	174.00	0	903	0.00%
2023/08/14	1.5	177.60	0	0.00	176.00	1.5	911	0.16%
2023/08/11	0.2	182.30	1	182.00	182.00	-0.8	887	-0.09%
2023/08/10	1	183.01	0	0.00	182.50	1	884	0.12%
2023/08/09	3.1	184.19	0	184.00	184.00	3.1	891	0.34%
2023/08/08	1	185.01	0	0.00	184.50	1	891	0.12%
2023/08/07	0.1	183.58	0	185.50	185.00	0.1	905	0.01%
2023/08/04	1.1	188.53	4	188.50	187.50	-2.9	916	-0.32%
2023/08/02	0.1	191.02	0	190.50	191.00	0.1	920	0.01%
2023/08/01	1.7	190.75	0	0.00	192.00	1.7	915	0.19%
2023/07/31	0.1	191.81	0	0.00	189.50	0.1	927	0.01%
2023/07/28	0.1	194.66	1.1	193.57	193.50	-1	910	-0.11%
2023/07/27	1.1	195.11	0	0.00	194.50	1.1	910	0.12%
2023/07/26	0	198.45	0	197.50	196.50	0	909	0.00%
2023/07/25	5.2	193.51	0	0.00	194.50	5.2	889	0.59%
2023/07/24	2.1	215.40	0	214.00	212.50	2.1	848	0.25%
2023/07/21	0	218.00	0.1	217.00	216.00	0	832	-0.01%
2023/07/20	0	217.63	0.1	218.50	218.50	0	832	-0.01%
2023/07/19	1.3	217.68	0.4	215.50	215.50	0.9	818	0.11%
2023/07/18	0	216.00	3	216.50	217.00	-3	815	-0.37%
2023/07/17	0	219.50	1.1	219.02	218.50	-1	807	-0.13%
2023/07/14	0	214.50	1.2	214.17	215.00	-1.1	804	-0.14%
2023/07/13	2	212.51	4.1	214.00	212.50	-2.1	793	-0.26%
2023/07/12	0	210.00	1.1	210.02	210.50	-1	784	-0.13%
2023/07/11	0	0.00	1	209.50	209.00	-1	798	-0.13%
2023/07/10	0	208.00	0	0.00	207.00	0	792	0.00%
2023/07/07	0	204.25	0	0.00	204.50	0	799	0.00%
2023/07/06	0	208.17	0	209.00	205.00	0	827	0.00%
2023/07/05	0	207.80	0	207.50	210.00	0	822	0.00%
2023/07/04	1	205.50	1	206.00	206.50	0	801	0.00%
2023/07/03	3	200.00	1	202.00	203.00	2	787	0.25%
2023/06/30	0	198.70	0	0.00	198.50	0	789	0.00%
2023/06/28	0	195.50	0.5	195.50	198.50	-0.5	806	-0.06%
2023/06/27	0	194.22	0	0.00	194.50	0	801	0.00%
2023/06/26	0	196.04	0	0.00	194.00	0	804	0.00%
2023/06/21	0	197.70	0	0.00	197.50	0	802	0.00%
2023/06/20	0.2	200.35	0	0.00	199.00	0.2	793	0.02%
2023/06/19	0	199.00	0	0.00	200.50	0	799	0.00%
2023/06/16	0	0.00	0	200.00	197.50	0	794	0.00%
2023/06/15	0	200.00	1	199.00	199.50	-1	790	-0.13%
2023/06/14	0	200.50	0	0.00	200.00	0	795	0.00%
2023/06/13	1	198.48	0	0.00	198.00	1	812	0.13%
2023/06/12	0	199.00	0	0.00	198.50	0	818	0.00%
2023/06/09	0	199.50	0	0.00	199.00	0	839	0.00%
2023/06/08	0	200.07	0	0.00	198.00	0	859	0.00%
2023/06/07	0	200.00	0	0.00	200.50	0	886	0.00%
2023/06/06	0	198.65	1	197.00	199.00	-1	892	-0.11%
2023/06/05	1	197.00	0	0.00	197.00	1	895	0.11%
2023/06/02	0	195.50	0	0.00	195.00	0	917	0.00%
2023/06/01	1	195.00	2	194.75	195.00	-1	933	-0.11%
2023/05/31	0	195.34	0	0.00	195.00	0	949	0.00%
2023/05/30	1	193.57	0	0.00	194.50	1	963	0.11%
2023/05/29	0	197.20	0	197.50	195.50	0	977	0.00%
2023/05/26	0	197.17	0	0.00	197.00	0	976	0.00%
2023/05/25	0	196.00	0	0.00	195.00	0	976	0.00%
2023/05/24	0.6	196.00	0	0.00	196.00	0.6	987	0.06%
2023/05/23	0	197.80	0	0.00	197.00	0	988	0.00%
2023/05/22	0.1	193.74	0	0.00	196.50	0.1	987	0.01%
2023/05/19	0	193.60	0	0.00	193.50	0	982	0.00%
2023/05/18	1	192.02	0	0.00	194.50	1	983	0.11%
2023/05/17	0	191.10	0	0.00	192.00	0	979	0.00%
2023/05/16	0	189.50	0	0.00	190.00	0	972	0.00%
2023/05/15	0	188.17	1	193.00	188.50	-1	977	-0.10%
2023/05/12	1	190.00	0	0.00	191.50	1	966	0.10%
2023/05/11	2.2	188.48	0	0.00	191.00	2.2	969	0.22%
2023/05/10	0.1	192.35	0	0.00	191.00	0.1	956	0.01%
2023/05/09	0	194.27	0	0.00	195.50	0	940	0.00%
2023/05/08	0	191.00	1	192.00	192.50	-1	930	-0.11%
2023/05/05	0	188.50	0	0.00	190.00	0	923	0.00%
2023/05/04	0	187.00	0	0.00	188.00	0	914	0.00%
2023/05/03	1	186.01	0	0.00	186.50	1	939	0.11%
2023/05/02	0	186.50	0.5	188.00	187.50	-0.5	951	-0.05%
2023/04/28	1	184.00	0	0.00	184.50	1	958	0.10%
2023/04/27	0	183.50	0	183.50	182.00	0	961	0.00%
2023/04/26	0	183.00	0	0.00	183.00	0	968	0.00%
2023/04/25	0	185.80	0	0.00	182.00	0	970	0.00%
2023/04/24	0	184.00	5	182.50	184.00	-5	997	-0.50%
2023/04/21	0	185.50	0	0.00	182.50	0	1,031	0.00%
2023/04/19	0	188.50	0	0.00	186.50	0	1,027	0.00%
2023/04/18	0	185.77	0	0.00	185.00	0	1,018	0.00%
2023/04/17	2	184.50	0	0.00	185.00	2	1,029	0.19%
2023/04/14	0	184.63	8	183.55	184.50	-8	1,032	-0.77%
2023/04/13	0	184.00	0	0.00	184.50	0	1,013	0.00%
2023/04/12	0	186.33	2.1	186.07	184.50	-2.1	1,011	-0.21%
2023/04/11	0	183.50	2	184.12	185.00	-2	1,004	-0.20%
2023/04/10	0	178.50	2	178.75	178.50	-2	976	-0.20%
2023/04/07	0	179.50	1	179.50	179.00	-1	975	-0.10%
2023/04/06	5	179.50	0	0.00	178.50	5	975	0.51%
2023/03/29	1	179.00	0.1	180.00	179.00	0.9	948	0.09%
2023/03/21	0.5	175.00	0	0.00	174.50	0.5	946	0.05%
2023/03/20	0	172.50	0.2	172.50	173.50	-0.2	942	-0.02%
2023/03/17	0.1	173.04	14.5	173.52	172.50	-14.5	936	-1.54%
2023/03/16	0.1	173.94	0	0.00	172.00	0.1	932	0.01%
2023/03/15	1.1	177.55	0	178.00	176.00	1.1	916	0.12%
2023/03/14	0	177.07	0	0.00	175.50	0	912	0.00%
2023/03/13	0.2	176.32	1	175.00	179.50	-0.8	893	-0.09%
2023/03/10	1.1	181.38	0	0.00	179.00	1.1	878	0.12%
2023/03/09	0	180.63	0	0.00	180.00	0	868	0.00%
2023/03/08	0.1	180.22	1	180.00	180.00	-0.9	900	-0.11%
2023/03/07	0	182.05	1	182.00	182.00	-1	899	-0.11%
2023/03/02	0.1	176.49	0	0.00	175.50	0.1	854	0.01%
2023/03/01	0	172.88	0	0.00	173.50	0	840	0.00%
2023/02/24	0.1	169.86	0	0.00	170.00	0.1	826	0.01%
2023/02/23	0	170.50	0	0.00	170.00	0	821	0.00%
2023/02/22	2	167.51	0	0.00	169.00	2	821	0.25%
2023/02/21	2.1	169.52	0	0.00	170.00	2.1	813	0.26%
2023/02/17	0	170.50	0	0.00	169.50	0	823	0.00%
2023/02/16	0.1	169.50	0	0.00	169.50	0.1	846	0.01%
2023/02/15	0.1	170.29	0	0.00	169.00	0.1	847	0.01%
2023/02/14	0	171.00	1	170.50	170.50	-1	840	-0.12%
2023/02/13	0	171.00	0	0.00	170.50	0	845	0.00%
2023/02/10	0	172.00	0	0.00	171.50	0	852	0.00%
2023/02/09	1	172.50	0	0.00	172.00	1	854	0.12%
2023/02/07	1	171.99	0	0.00	171.00	1	845	0.12%
2023/02/06	0	0.00	1	169.50	171.50	-1	843	-0.12%
2023/02/03	0.1	171.34	0	0.00	170.50	0.1	847	0.01%
2023/02/02	0	172.09	0	0.00	171.50	0	853	0.00%
2023/02/01	1	172.99	0	171.00	172.50	1	866	0.11%
2023/01/30	0	165.00	0	166.50	165.00	0	840	0.00%
2023/01/16	0	163.25	0	0.00	163.00	0	834	0.00%
2023/01/13	0	165.00	0	0.00	162.00	0	837	0.00%
2023/01/12	0	169.15	0	167.00	165.00	0	865	0.00%
2023/01/11	0	163.50	0	0.00	164.50	0	835	0.00%
2023/01/10	0	0.00	16	160.50	160.50	-16	802	-1.99%
2023/01/09	0	160.50	0	0.00	161.00	0	808	0.00%
2023/01/06	15	159.67	0	0.00	159.50	15	811	1.85%
2023/01/05	0.1	160.00	0	0.00	160.50	0.1	835	0.01%
2023/01/04	0	157.00	0	0.00	160.00	0	841	0.00%
2022/12/30	0	155.50	1.3	155.10	155.50	-1.3	843	-0.15%
2022/12/29	0.1	151.23	0	0.00	153.00	0.1	843	0.01%
2022/12/28	0	154.50	0	0.00	153.00	0	849	0.00%
2022/12/27	0	156.00	0	0.00	155.50	0	855	0.00%
2022/12/26	0	155.05	0	0.00	154.50	0	864	0.00%
2022/12/23	0	156.98	0	0.00	156.50	0	884	0.00%
2022/12/22	1	156.00	0	0.00	156.50	1	892	0.11%
2022/12/21	0	155.14	0	0.00	155.00	0	917	0.00%
2022/12/20	0.3	157.11	0	0.00	153.00	0.3	935	0.03%
2022/12/19	0	158.08	0	0.00	158.00	0	947	0.00%
2022/12/16	0.1	159.00	0	0.00	158.00	0.1	949	0.01%
2022/12/15	0	161.00	0	0.00	161.00	0	942	0.00%
2022/12/14	0.1	158.50	0	0.00	158.50	0.1	938	0.01%
2022/12/13	0	159.41	1	159.00	157.50	-1	942	-0.10%
2022/12/12	0.1	157.79	0.1	158.00	157.50	0	946	0.00%
2022/12/09	0	159.50	0	0.00	159.00	0	947	0.00%
2022/12/08	0.1	157.75	0	0.00	159.00	0.1	953	0.01%
2022/12/07	0	157.29	0	0.00	157.50	0	952	0.00%
2022/12/06	0	159.15	0	0.00	158.00	0	953	0.00%
2022/12/05	0.1	162.01	0	0.00	160.00	0.1	953	0.01%
2022/12/02	0	162.00	1	159.50	161.50	-1	953	-0.10%
2022/12/01	0	160.25	3	160.50	159.50	-3	962	-0.31%
2022/11/30	2	158.50	0	0.00	160.00	2	947	0.21%
2022/11/29	0	152.50	0	0.00	154.00	0	913	0.00%
2022/11/28	2	151.00	1	153.00	153.00	1	939	0.11%
2022/11/25	0.1	153.11	1	152.00	152.50	-0.9	969	-0.09%
2022/11/24	0	152.50	0	0.00	152.50	0	1,101	0.00%
2022/11/23	0	152.50	0	0.00	151.50	0	1,098	0.00%
2022/11/22	0	149.50	0	0.00	150.00	0	1,101	0.00%
2022/11/21	0	148.00	0	0.00	148.00	0	1,108	0.00%
2022/11/18	0	149.50	0	0.00	148.50	0	1,129	0.00%
2022/11/17	0	147.50	0	0.00	148.50	0	1,157	0.00%
2022/11/16	0.2	148.85	0	0.00	147.50	0.2	1,172	0.01%
2022/11/15	0.2	151.52	0	0.00	151.50	0.2	1,178	0.02%
2022/11/14	0	151.40	0	0.00	151.50	0	1,181	0.00%
2022/11/11	1	146.00	0	0.00	146.00	1	1,156	0.09%
2022/11/10	4	143.00	0	0.00	144.00	4	1,162	0.35%
2022/11/09	0.3	144.79	0	0.00	143.50	0.3	1,166	0.03%
2022/11/08	0	146.00	12	144.29	144.50	-12	1,162	-1.03%
2022/11/07	0.1	142.32	80	142.37	143.00	-79.9	1,158	-6.89%
2022/11/04	5.1	139.01	101	139.39	140.00	-95.9	1,165	-8.23%	大賣/
2022/11/03	0	137.09	58	137.55	138.50	-58	1,160	-5.00%
2022/11/02	6	137.33	12	137.50	137.00	-6	1,164	-0.51%
2022/11/01	1	137.99	25	138.18	137.50	-24	1,167	-2.05%
2022/10/31	0.1	135.52	15	136.00	136.50	-14.9	1,168	-1.28%
2022/10/28	0	134.03	1	133.00	133.00	-1	1,163	-0.08%
2022/10/27	0	132.00	16	131.00	132.00	-16	1,148	-1.39%
2022/10/26	0	127.75	118	126.72	127.50	-118	1,140	-10.35%	大賣/鉅額交易
2022/10/25	0.1	125.85	23	127.07	126.00	-22.9	1,138	-2.02%
2022/10/24	0.2	129.78	15	128.50	128.00	-14.8	1,142	-1.29%
2022/10/21	0	130.13	0.1	129.50	129.00	-0.1	1,146	-0.01%
2022/10/20	2.3	127.54	3.2	126.03	127.50	-0.9	1,140	-0.08%
2022/10/19	0.2	134.24	14	134.00	132.50	-13.8	1,133	-1.22%
2022/10/18	0.1	132.31	121	133.24	134.00	-120.9	1,164	-10.39%	大賣/鉅額交易
2022/10/17	0.1	131.20	0	0.00	132.50	0.1	1,172	0.01%
2022/10/14	0	135.39	0.2	135.00	135.50	-0.2	1,182	-0.01%
2022/10/13	1.1	132.02	1.3	133.04	131.00	-0.2	1,190	-0.01%
2022/10/12	1.2	136.62	97	135.55	138.00	-95.8	1,166	-8.21%
2022/10/11	1.3	139.81	0	0.00	139.50	1.3	1,154	0.11%
2022/10/07	0	146.50	0	0.00	146.00	0	1,145	0.00%
2022/10/06	0	145.38	0	0.00	144.50	0	1,143	0.00%
2022/10/05	0.1	146.00	1	145.50	146.00	-0.9	1,145	-0.08%
2022/10/04	0	141.54	1	143.00	143.50	-1	1,135	-0.09%
2022/10/03	1.1	140.16	0	0.00	140.00	1.1	1,129	0.10%
2022/09/30	0.1	142.04	0	0.00	143.50	0.1	1,123	0.01%
2022/09/29	0.1	145.00	0	0.00	145.00	0.1	1,108	0.01%
2022/09/28	0.1	144.22	0	0.00	143.00	0.1	1,106	0.01%
2022/09/27	0.1	149.28	0.4	148.50	149.00	-0.3	1,085	-0.03%
2022/09/26	0.5	152.88	1.9	151.92	150.50	-1.4	1,074	-0.13%
2022/09/23	0	155.64	0	0.00	156.50	0	1,074	0.00%
2022/09/22	0.1	154.50	2	155.00	155.00	-1.9	1,080	-0.18%
2022/09/21	0.1	155.53	0	0.00	156.00	0.1	1,083	0.00%
2022/09/20	0	156.50	0	0.00	156.00	0	1,079	0.00%
2022/09/19	0.1	156.01	0	0.00	156.50	0.1	1,080	0.01%
2022/09/16	2.1	157.05	0	0.00	157.00	2.1	1,078	0.20%
2022/09/15	1	156.54	13	156.50	158.50	-12	1,080	-1.11%
2022/09/14	0.1	156.97	1	156.00	156.00	-0.9	1,076	-0.09%
2022/09/13	13	159.50	0	0.00	158.50	13	1,077	1.21%
2022/09/12	0.1	158.50	0	0.00	158.00	0.1	1,078	0.01%
2022/09/08	0	154.00	0	0.00	156.00	0	1,074	0.00%
2022/09/07	0.4	154.62	0	0.00	153.00	0.4	1,072	0.04%
2022/09/06	0.1	156.06	0	0.00	155.00	0.1	1,055	0.01%
2022/09/05	0.2	155.63	1	155.50	156.00	-0.8	1,052	-0.07%
2022/09/02	1.3	156.63	0	0.00	156.00	1.3	1,046	0.13%
2022/09/01	2.5	158.72	1	158.00	158.50	1.5	1,009	0.14%
2022/08/31	10.6	160.47	56	161.02	162.00	-45.4	974	-4.65%
2022/08/30	3.1	167.03	0	0.00	167.00	3.1	846	0.37%
2022/08/29	1	165.50	4	166.00	166.00	-3	844	-0.36%
2022/08/26	6.2	168.06	0	0.00	168.50	6.2	836	0.74%
2022/08/25	8	168.52	0	0.00	170.50	8	825	0.97%
2022/08/24	7.1	162.42	0	0.00	164.50	7.1	804	0.88%
2022/08/23	8.1	166.94	0	0.00	165.00	8.1	778	1.04%
2022/08/22	6.1	169.92	14	169.50	169.00	-7.9	764	-1.03%
2022/08/19	2	174.26	0	0.00	173.50	2	747	0.27%
2022/08/17	0	176.00	0	0.00	175.50	0	736	0.00%
2022/08/16	0.2	178.04	11	177.50	177.00	-10.8	727	-1.48%
2022/08/15	0.1	179.50	4	178.75	178.50	-3.9	722	-0.54%
2022/08/12	0	181.00	0	0.00	179.50	0	721	0.00%
2022/08/11	7	181.00	0	0.00	182.00	7	718	0.97%
2022/08/09	0.1	180.49	0	0.00	179.50	0.1	716	0.01%
2022/08/08	0.2	179.00	18	177.11	178.00	-17.8	718	-2.48%
2022/08/05	0	180.50	1	176.50	180.00	-1	730	-0.14%
2022/08/04	0.1	176.08	2	175.50	176.50	-1.9	745	-0.26%
2022/08/03	1	176.04	0	0.00	175.50	1	754	0.14%
2022/08/02	0	178.75	0	0.00	178.50	0	760	0.00%
2022/08/01	0	179.50	0	0.00	179.50	0	778	0.00%
2022/07/29	0.1	179.00	0	0.00	178.50	0.1	790	0.01%
2022/07/28	1.1	176.30	1	179.50	176.50	0.1	779	0.02%
2022/07/27	1	178.51	0	0.00	178.50	1	769	0.13%
2022/07/26	0.1	178.77	1	179.50	179.50	-0.9	763	-0.11%
2022/07/21	0	204.25	0	0.00	205.00	0	725	0.00%
2022/07/20	0.6	214.49	0	0.00	208.00	0.6	716	0.08%
2022/07/18	0	0.00	2	213.50	212.00	-2	729	-0.27%
2022/07/15	2.2	210.00	0	0.00	209.00	2.2	733	0.29%
2022/07/12	4.1	204.46	0	0.00	202.50	4.1	747	0.55%
2022/07/11	0.1	206.54	0	0.00	206.50	0.1	747	0.02%
2022/07/08	0	0.00	4	204.13	207.50	-4	753	-0.53%
2022/07/07	0	196.65	0	200.50	201.00	0	750	0.00%
2022/07/06	0	201.50	2	201.50	199.50	-2	747	-0.27%
2022/07/05	0.1	200.10	0	0.00	204.00	0.1	747	0.01%
2022/07/04	1	201.49	0	0.00	200.50	1	760	0.13%
2022/07/01	24.8	202.55	1	201.00	203.00	23.8	758	3.13%
2022/06/30	10	220.00	0	0.00	214.50	10	735	1.36%
2022/06/29	29	219.59	0	0.00	221.50	29	725	4.00%
2022/06/28	11	217.14	0	0.00	219.00	11	724	1.52%
2022/06/24	1	217.50	0	0.00	216.00	1	722	0.14%
2022/06/22	11	215.27	0	0.00	214.00	11	719	1.53%
2022/06/21	5	216.00	0	0.00	217.50	5	717	0.70%
2022/06/20	2.2	209.71	0	0.00	207.00	2.2	726	0.31%
2022/06/17	0.1	214.60	0	0.00	215.50	0.1	721	0.01%
2022/06/14	5	213.40	0	0.00	215.00	5	748	0.67%
2022/06/13	3.1	216.36	0	0.00	215.50	3.1	764	0.41%
2022/06/10	0.1	220.00	0	0.00	220.00	0.1	769	0.01%
2022/06/09	0	221.00	0	0.00	220.50	0	787	0.00%
2022/06/07	2	217.50	0	0.00	218.50	2	828	0.24%
2022/06/06	7.1	216.86	0	0.00	216.00	7.1	836	0.84%
2022/06/01	5	218.50	0	0.00	219.00	5	872	0.57%
2022/05/26	0.1	212.22	0	0.00	211.50	0.1	884	0.01%
2022/05/24	0	211.33	0	0.00	211.50	0	909	0.00%
2022/05/19	1.1	210.95	1	213.00	213.00	0.1	931	0.01%
2022/05/16	6.1	209.94	0.1	210.00	208.00	6	924	0.65%
2022/05/13	1.1	200.42	3	200.33	204.00	-1.9	919	-0.21%
2022/05/12	1.3	199.62	0	202.50	198.00	1.3	907	0.14%
2022/05/11	0.2	208.88	0	209.91	207.00	0.2	882	0.02%
2022/05/10	1.2	208.50	1	211.00	214.00	0.2	877	0.02%
2022/05/09	7.5	212.80	0	0.00	212.00	7.5	861	0.87%
2022/05/06	1.2	221.89	0	0.00	222.00	1.2	840	0.14%
2022/05/05	0	228.50	0	0.00	227.50	0	828	0.00%
2022/05/04	5	228.50	0	0.00	228.50	5	826	0.61%
2022/04/29	0.1	231.00	0	0.00	231.50	0.1	830	0.01%
2022/04/28	0.1	229.00	1	227.50	227.50	-0.9	829	-0.11%
2022/04/27	1.1	231.41	0	0.00	225.50	1.1	821	0.13%
2022/04/26	1	240.00	0	0.00	240.00	1	795	0.13%
2022/04/25	0.2	247.91	0	0.00	244.00	0.2	792	0.03%
2022/04/22	0	0.00	13	252.50	253.50	-13	765	-1.70%
2022/04/21	1	250.00	1	250.00	249.50	0	777	0.00%
2022/04/19	0.1	244.68	0	0.00	241.00	0.1	789	0.01%
2022/04/18	0	0.00	1.2	243.17	244.50	-1.2	786	-0.15%
2022/04/14	0	0.00	2.1	236.37	240.00	-2.1	775	-0.27%
2022/04/13	2	234.50	0	0.00	237.00	2	772	0.26%
2022/04/11	0	0.00	3	235.17	234.50	-3	771	-0.39%
2022/04/08	1	239.00	3	232.83	235.00	-2	768	-0.26%
2022/04/01	17	228.44	0	0.00	228.00	17	739	2.30%
2022/03/29	0	228.00	0	0.00	226.00	0	727	0.00%
2022/03/28	2	225.50	0	0.00	228.00	2	722	0.28%
2022/03/25	4	229.00	0	0.00	228.50	4	718	0.56%
2022/03/23	0	234.00	0	0.00	231.00	0	713	0.00%
2022/03/21	0.1	229.00	1	227.50	227.50	-1	692	-0.14%
2022/03/17	1	217.50	0	0.00	218.00	1	669	0.15%
2022/03/16	0	0.00	7	215.50	215.50	-7	659	-1.06%
2022/03/15	0.1	219.25	5.1	218.02	218.00	-5	640	-0.78%
2022/03/14	20.1	221.00	0.2	222.50	223.00	20	629	3.17%
2022/03/11	16.2	217.82	3	217.67	221.00	13.2	612	2.15%
2022/03/10	0	0.00	2	207.03	209.00	-2	574	-0.35%
2022/03/09	2	201.50	8	201.75	201.00	-6	566	-1.06%
2022/03/08	1.1	199.50	0	0.00	198.50	1.1	557	0.20%
2022/03/07	0	0.00	0.1	211.00	210.00	-0.1	535	-0.02%
2022/03/04	5	208.30	0	0.00	209.00	5	527	0.95%
2022/03/03	2.1	213.50	5	213.00	213.50	-2.9	523	-0.55%
2022/02/25	0	0.00	9	200.94	202.00	-9	507	-1.77%
2022/02/24	0.1	203.50	0	0.00	199.50	0.1	496	0.01%
2022/02/23	0	0.00	0.1	203.00	208.00	-0.1	481	-0.02%
2022/02/22	1	200.00	0	0.00	201.50	1	474	0.21%
2022/02/21	0	0.00	1	201.50	201.50	-1	469	-0.21%
2022/02/17	0.2	192.00	0	0.00	192.00	0.2	457	0.03%
2022/02/16	5	192.00	1	190.00	192.00	4	456	0.88%
2022/02/15	0	188.00	0	0.00	187.00	0	445	0.00%
2022/02/14	0	186.50	92	184.22	185.50	-92	446	-20.61%
2022/02/11	1	185.00	0	0.00	185.50	1	446	0.22%
2022/02/08	0	0.00	0	180.50	180.50	0	465	-0.01%
2022/02/07	3	178.00	0	0.00	179.00	3	465	0.64%
2022/01/26	0	0.00	0	174.00	174.50	0	461	0.00%
2022/01/25	1	171.53	0	0.00	172.50	1	466	0.22%
2022/01/24	7.1	172.50	0.1	174.50	175.00	7	465	1.50%
2022/01/21	21	175.74	1	177.00	175.00	20	466	4.28%
2022/01/20	30	176.42	0	177.00	177.50	30	462	6.48%
2022/01/19	37	177.34	0	177.50	177.00	37	464	7.96%
2022/01/18	1	181.00	0	0.00	179.50	1	474	0.21%
2022/01/17	1	183.00	0	0.00	182.50	1	466	0.21%
2022/01/14	5.2	185.31	0	0.00	184.00	5.2	463	1.12%
2022/01/13	5	185.52	53.1	187.29	188.00	-48.1	453	-10.60%
2022/01/12	0	0.00	0.2	180.50	182.50	-0.2	432	-0.05%
2022/01/11	0.1	178.50	0	0.00	179.00	0.1	423	0.02%
2022/01/10	0.1	178.00	6	177.50	177.50	-6	423	-1.41%
2022/01/07	3	178.50	6	177.92	178.00	-3	427	-0.70%
2022/01/06	0	0.00	1	178.10	178.50	-1	425	-0.24%
2021/12/30	5	174.00	24	174.58	175.00	-19	416	-4.57%
2021/12/29	0	174.25	0	0.00	174.50	0	426	0.01%
2021/12/22	0	170.50	0	0.00	171.00	0	470	0.00%
2021/12/21	3	169.00	0	0.00	169.50	3	476	0.63%
2021/12/17	9	168.94	0	0.00	169.50	9	483	1.86%
2021/12/16	15	169.50	0	0.00	169.00	15	485	3.09%
2021/12/15	11	169.00	0	0.00	169.50	11	495	2.22%
2021/12/13	2	170.01	0	0.00	170.00	2	513	0.39%
2021/12/06	0	0.00	8	175.44	175.00	-8	543	-1.47%
2021/12/01	0	170.50	0	0.00	172.00	0	554	0.00%
2021/11/30	2.2	171.45	1	170.50	169.00	1.2	558	0.22%
2021/11/29	1	165.50	0	0.00	168.50	1	559	0.18%
2021/11/26	1	167.50	0	0.00	168.00	1	570	0.18%
2021/11/25	0.1	171.50	0	0.00	170.50	0.1	578	0.01%
2021/11/22	0.1	173.00	0	0.00	171.50	0.1	626	0.01%
2021/11/18	0	177.00	0	0.00	176.00	0	700	0.00%
2021/11/15	0	0.00	12	171.33	171.50	-12	745	-1.61%
2021/11/12	0	0.00	0.2	174.50	174.00	-0.2	750	-0.03%
2021/11/11	25	174.00	5	173.50	174.00	20	764	2.62%
2021/11/08	0	0.00	23	177.63	177.00	-23	789	-2.91%
2021/11/05	12	175.00	20	174.50	174.50	-8	798	-1.00%
2021/11/04	0	0.00	0	170.50	169.50	0	794	0.00%
2021/11/03	2	169.50	0	0.00	169.50	2	814	0.25%
2021/11/02	0	0.00	2	170.75	170.00	-2	833	-0.24%
2021/11/01	3	168.50	1	168.50	170.00	2	847	0.24%
2021/10/29	1	166.50	21	168.05	168.50	-20	842	-2.37%
2021/10/27	0	0.00	7	167.57	169.50	-7	846	-0.83%
2021/10/26	0	164.50	7	163.50	167.50	-7	844	-0.83%
2021/10/22	1	162.00	0	0.00	162.00	1	851	0.12%
2021/10/21	0	0.00	1	163.00	160.00	-1	865	-0.12%
2021/10/19	0.5	161.50	0	0.00	162.00	0.5	866	0.06%
2021/10/18	3	162.00	0	0.00	161.00	3	867	0.35%
2021/10/15	1.5	159.23	0.1	159.50	159.50	1.4	874	0.16%
2021/10/12	0	160.00	0	0.00	161.50	0	902	0.00%
2021/10/07	0	0.00	1	162.00	162.50	-1	917	-0.11%
2021/10/06	8	160.13	0	0.00	159.50	8	922	0.87%
2021/10/05	0.2	156.67	0	0.00	157.00	0.2	917	0.02%
2021/10/01	0.2	160.72	0	0.00	159.50	0.2	933	0.02%
2021/09/28	0	0.00	0	168.00	167.00	0	947	0.00%
2021/09/27	0	0.00	1	166.00	166.50	-1	953	-0.10%
2021/09/23	20	164.10	0	0.00	164.50	20	984	2.03%
2021/09/17	5	164.40	4	163.00	167.00	1	969	0.10%
2021/09/15	0	167.25	0	0.00	167.00	0	946	0.00%
2021/09/14	1	169.50	0	170.00	170.00	1	940	0.10%
2021/09/13	1	168.51	0	0.00	168.50	1	931	0.11%
2021/09/10	0	164.50	1	164.50	164.50	-1	923	-0.11%
2021/09/09	7	161.43	0	0.00	160.50	7	925	0.76%
2021/09/08	40.1	161.00	0	0.00	160.50	40.1	925	4.33%
2021/09/07	0.2	163.00	0	0.00	163.00	0.2	923	0.02%
2021/09/06	0	0.00	2	159.50	161.00	-2	924	-0.22%
2021/09/03	0	164.00	0	0.00	163.00	0	919	0.00%
2021/09/01	2	162.75	0	0.00	162.50	2	908	0.22%
2021/08/31	0.1	166.50	2	165.50	166.50	-2	892	-0.22%
2021/08/30	3	169.33	0	0.00	168.50	3	886	0.34%
2021/08/27	1	169.50	0	0.00	170.00	1	872	0.11%
2021/08/26	0	0.00	0.1	166.50	170.00	-0.1	853	-0.01%
2021/08/25	1.1	167.45	1.1	167.90	165.00	0	836	0.00%
2021/08/24	5	159.80	0	0.00	162.50	5	811	0.62%
2021/08/23	0.1	176.80	1	180.00	181.50	-1	760	-0.12%
2021/08/19	0	172.00	0	0.00	171.00	0	736	0.00%
2021/08/17	1	169.50	0	0.00	171.00	1	720	0.14%
2021/08/16	1	169.55	0	0.00	170.50	1	708	0.14%
2021/08/13	0	178.50	0	0.00	178.50	0	692	0.00%
2021/08/11	0	177.68	0	0.00	177.50	0	679	0.00%
2021/08/10	0	181.50	0	0.00	182.00	0	669	0.00%
2021/08/09	0.1	183.00	0	0.00	180.00	0.1	681	0.01%
2021/08/06	0	0.00	0.1	174.00	179.50	-0.1	676	-0.01%
2021/08/05	0	172.00	1	171.00	172.00	-1	677	-0.15%
2021/07/28	1	161.00	0	0.00	161.50	1	724	0.14%
2021/07/27	0	166.50	0	170.00	164.50	0	726	0.00%
2021/07/26	0	170.00	0	0.00	169.00	0	728	0.00%
2021/07/23	0	0.00	0.1	168.00	168.00	-0.1	725	-0.01%
2021/07/22	1	164.50	0	167.00	164.00	1	720	0.13%
2021/07/21	0	164.00	0	0.00	165.00	0	723	0.00%
2021/07/19	0	165.50	0	0.00	166.00	0	712	0.00%
2021/07/16	3	168.01	12.1	168.50	166.50	-9	718	-1.25%
2021/07/15	0.1	167.50	0	0.00	169.50	0.1	710	0.01%
2021/07/14	0	0.00	0	161.50	161.50	0	697	0.00%
2021/07/13	0	160.50	0.1	161.00	160.50	-0.1	700	-0.01%
2021/07/12	0	160.00	0	0.00	160.50	0	700	0.00%
2021/07/09	14.1	158.01	0	0.00	159.50	14.1	701	2.01%
2021/07/08	0.1	160.14	0	0.00	160.00	0.1	717	0.01%
2021/07/07	0	156.50	0.5	157.00	157.00	-0.5	711	-0.07%
2021/07/06	0	0.00	0.1	152.00	155.50	-0.1	716	-0.01%
2021/07/05	0	0.00	1	147.00	148.00	-1	702	-0.14%
2021/07/02	0	0.00	1	145.50	145.00	-1	723	-0.14%
2021/07/01	1.1	147.05	0	0.00	146.00	1.1	716	0.15%
2021/06/30	12	142.75	0	0.00	142.50	12	704	1.70%
2021/06/25	0	0.00	0.1	138.50	138.00	-0.1	726	-0.02%
2021/06/23	0	0.00	2	138.00	138.00	-2	789	-0.25%
2021/06/09	0	136.50	0	0.00	136.00	0	833	0.00%
2021/06/07	19	135.89	1	135.96	136.50	18	860	2.09%
2021/06/04	17	134.50	0	0.00	135.00	17	861	1.97%
2021/06/02	12	134.58	0	0.00	135.50	12	903	1.33%
2021/06/01	15	134.83	0	0.00	135.50	15	903	1.66%
2021/05/28	0	0.00	1	136.00	136.50	-1	903	-0.11%
2021/05/27	18	131.28	23	134.46	135.00	-5	899	-0.56%
2021/05/26	3.1	131.50	0.1	132.11	132.50	3	896	0.34%
2021/05/25	2	131.50	0	132.35	131.50	2	900	0.22%
2021/05/24	0	0.00	7	130.50	131.50	-7	901	-0.78%
2021/05/21	20	129.50	50	130.64	131.50	-30	902	-3.32%
2021/05/20	3	128.50	0	0.00	129.50	3	902	0.33%
2021/05/19	25.1	128.60	0	0.00	129.50	25.1	909	2.75%
2021/05/18	1	127.50	0	0.00	130.00	1	910	0.11%
2021/05/17	1	123.03	65.1	128.00	124.00	-64.1	907	-7.06%
2021/05/14	0	0.00	0.1	132.00	130.50	-0.1	889	-0.01%
2021/05/13	0	127.00	3	126.33	128.50	-3	873	-0.34%
2021/05/12	6.1	126.00	2	125.00	125.50	4.1	850	0.48%
2021/05/11	0	0.00	11	133.14	133.50	-11	810	-1.36%
2021/05/10	0	0.00	1.1	137.95	137.50	-1.1	799	-0.13%
2021/05/04	0	0.00	3	131.48	129.50	-3	778	-0.39%
2021/05/03	4	132.88	0.4	133.96	132.50	3.6	761	0.47%
2021/04/29	0	0.00	0.1	136.00	136.50	-0.1	747	-0.01%
2021/04/28	1.3	137.77	0.1	137.00	137.00	1.2	748	0.16%
2021/04/27	0	137.00	0	0.00	137.50	0	756	0.00%
2021/04/26	0	0.00	0.4	135.00	135.00	-0.4	749	-0.06%
2021/04/22	1	133.50	0.2	134.00	134.00	0.8	752	0.11%
2021/04/21	0	0.00	2	135.75	136.00	-2	746	-0.27%
2021/04/20	1	137.50	0	0.00	138.00	1	747	0.13%
2021/04/19	0	138.75	0	0.00	139.00	0	765	0.00%
2021/04/16	0	0.00	2	137.75	138.00	-2	812	-0.25%
2021/04/14	0	0.00	1.1	132.12	132.50	-1.1	829	-0.14%
2021/04/13	12	136.75	1	137.00	134.00	11	812	1.35%
2021/04/12	1	137.50	2	137.25	137.50	-1	799	-0.13%
2021/04/09	23	131.43	0	0.00	132.00	23	777	2.96%
2021/04/08	0	0.00	106.5	130.40	131.00	-106.5	766	-13.90%	大賣/鉅額交易
2021/04/07	2	127.00	80	127.25	127.50	-78	745	-10.46%
2021/04/06	0.2	127.50	0	0.00	128.00	0.2	745	0.03%
2021/04/01	23	126.17	2	127.00	126.50	21	743	2.82%
2021/03/31	0.1	127.50	2	127.25	127.00	-1.9	734	-0.26%
2021/03/30	7	128.57	1	126.00	128.50	6	724	0.83%
2021/03/29	1	125.00	1	125.00	125.00	0	702	0.00%
2021/03/26	110	125.91	0.2	123.50	123.50	109.8	689	15.92%	大買/鉅額交易
2021/03/25	1	118.00	0.3	117.00	119.00	0.7	641	0.11%
2021/03/24	0	0.00	1	114.50	115.00	-1	607	-0.16%
2021/03/23	2	115.00	0.1	114.00	113.50	1.9	603	0.31%
2021/03/22	0	112.50	0	0.00	114.00	0	602	0.00%
2021/03/19	3	113.50	0	0.00	112.50	3	600	0.50%
2021/03/17	40	114.48	2.5	114.50	114.00	37.5	602	6.23%
2021/03/16	40	113.81	0	0.00	114.50	40	598	6.68%
2021/03/11	0	0.00	2	115.25	115.00	-2	590	-0.34%
2021/03/09	0	0.00	0.5	111.00	111.50	-0.5	564	-0.09%
2021/03/08	0	0.00	1	110.00	110.50	-1	553	-0.18%
2021/03/05	0	0.00	1	106.50	107.00	-1	524	-0.19%
2021/03/04	0	106.50	0	0.00	107.00	0	524	0.00%
2021/03/03	0.8	106.50	0	0.00	106.50	0.8	521	0.16%
2021/03/02	0	0.00	1	106.00	106.00	-1	521	-0.19%
2021/02/25	0	106.50	0	0.00	107.00	0	518	0.00%
2021/02/23	0	0.00	0.1	106.07	106.50	-0.1	526	-0.02%
2021/02/22	0	0.00	1	106.50	106.50	-1	526	-0.19%
2021/02/19	1	104.50	0	0.00	105.00	1	517	0.20%
2021/02/18	1	102.50	0	0.00	103.00	1	512	0.19%
2021/02/05	0	100.50	0	0.00	100.00	0	506	0.01%
2021/02/04	0	101.00	0	0.00	100.00	0	504	0.01%
2021/01/29	1	100.50	0	0.00	100.00	1	521	0.19%
2021/01/28	1	100.50	0	0.00	100.50	1	515	0.19%
2021/01/26	2	101.00	0	0.00	100.50	2	508	0.39%
2021/01/21	6.2	101.98	0	0.00	101.00	6.2	502	1.23%
2021/01/20	1	101.01	0	0.00	101.00	1	500	0.21%
2021/01/19	0	103.13	0	0.00	102.50	0	492	0.01%
2021/01/18	0.1	102.74	0	0.00	103.00	0.1	492	0.01%
2021/01/15	2.2	102.86	0	0.00	103.00	2.2	488	0.44%
2021/01/14	0.1	106.50	0	0.00	106.00	0.1	481	0.02%
2021/01/13	0.2	106.74	0	0.00	106.50	0.2	476	0.04%
2021/01/12	0	106.50	0.2	107.50	106.50	-0.2	463	-0.04%
2021/01/11	1.2	110.08	0.1	109.35	111.00	1.1	442	0.25%
2021/01/08	1.1	104.97	0	0.00	105.00	1.1	386	0.27%
2021/01/07	1	101.01	0	0.00	101.50	1	356	0.29%
2021/01/04	0.1	101.00	0	0.00	101.00	0.1	341	0.02%
2020/12/31	0	0.00	0.4	100.00	100.50	-0.4	338	-0.13%
2020/12/30	0.1	100.00	0	0.00	100.50	0.1	336	0.02%
2020/12/29	0.1	99.85	0	0.00	100.50	0.1	334	0.02%
2020/12/25	0	99.21	0	0.00	99.30	0	324	0.01%
2020/12/24	0	99.20	0	0.00	99.30	0	324	0.01%
2020/12/22	0.1	99.28	1	99.30	98.90	-0.9	326	-0.29%
2020/12/21	0	0.00	0.5	99.60	99.50	-0.5	335	-0.15%
2020/12/18	0.1	99.67	0	0.00	99.50	0.1	340	0.03%
2020/12/17	0	100.00	0	0.00	100.00	0	339	0.01%
2020/12/16	0.1	100.32	0	0.00	100.50	0.1	341	0.03%
2020/12/11	1.4	100.50	0	0.00	100.50	1.4	341	0.40%
2020/12/10	0	100.00	0.1	100.00	99.60	-0.1	334	-0.02%
2020/12/09	0	99.90	0	0.00	100.50	0	333	0.01%
2020/12/08	0	99.30	0	0.00	99.50	0	332	0.01%
2020/12/07	0	99.75	0	0.00	99.50	0	328	0.01%
2020/12/04	1	100.01	1.2	100.50	100.00	-0.2	321	-0.06%
2020/12/03	0	100.50	0.5	100.50	100.00	-0.4	320	-0.14%
2020/12/02	0	101.00	0.2	101.21	100.50	-0.2	327	-0.07%
2020/12/01	0	101.50	0	0.00	101.00	0	330	0.01%
2020/11/26	0	0.00	0	101.50	102.00	0	332	0.00%
2020/11/20	1	100.00	1	100.50	100.50	0	340	0.01%
2020/11/18	1	100.00	1	100.50	100.50	0	388	0.00%
2020/11/17	1	100.01	1	100.50	100.50	0	404	0.01%
2020/11/09	0	98.80	0	0.00	98.70	0	447	0.01%
2020/11/02	0	97.10	0	0.00	96.60	0	469	0.00%
2020/10/29	0	97.60	0	0.00	97.40	0	472	0.01%
2020/10/28	0	0.00	3	98.20	97.80	-3	472	-0.64%
2020/10/06	0	99.90	0	0.00	99.70	0	532	0.00%
2020/09/15	1	99.60	0	0.00	99.60	1	556	0.18%
2020/09/11	0.1	100.00	0	0.00	99.60	0.1	560	0.02%
2020/09/03	0	0.00	1	99.60	99.70	-1	580	-0.17%
2020/09/02	0	0.00	2	99.00	99.00	-2	581	-0.34%
2020/09/01	0.1	99.50	0	0.00	99.10	0.1	582	0.02%
2020/08/25	2	101.00	0	0.00	102.00	2	570	0.35%
2020/08/17	0	115.00	0	0.00	115.00	0	459	0.00%
2020/08/11	0	0.00	1	109.50	109.00	-1	430	-0.23%
2020/08/03	0.1	105.00	0	0.00	104.00	0.1	434	0.01%
2020/07/31	0.1	105.50	0	0.00	105.00	0.1	434	0.02%
2020/07/30	0	106.50	0	0.00	106.00	0	433	0.00%
2020/07/27	1.1	105.95	0	0.00	104.50	1.1	443	0.25%
2020/07/24	13.1	110.00	0	0.00	108.50	13.1	442	2.96%
2020/07/21	20	110.75	0	0.00	111.00	20	440	4.54%
2020/07/20	20	111.00	0	0.00	111.00	20	436	4.58%
2020/07/15	35	110.57	0	0.00	111.50	35	459	7.62%
2020/07/13	4	111.50	0	0.00	111.50	4	470	0.85%
2020/07/10	7	111.14	0	0.00	111.00	7	479	1.46%
2020/07/08	0	0.00	2	113.50	113.50	-2	478	-0.42%
2020/07/02	1	113.00	1	113.50	113.50	0	499	0.00%
2020/07/01	23	110.00	0	0.00	110.50	23	503	4.57%
2020/06/29	9	108.00	0	0.00	108.00	9	515	1.75%
2020/06/24	0	0.00	2	108.50	109.00	-2	519	-0.38%
2020/06/15	20	108.00	0	0.00	107.50	20	624	3.20%
2020/06/12	74	107.18	21	104.00	107.50	53	637	8.31%
2020/06/11	19	110.84	0	0.00	108.50	19	646	2.94%
2020/06/10	0	0.00	1	111.50	111.50	-1	647	-0.15%
2020/06/08	18	108.00	0	0.00	109.00	18	675	2.67%
2020/06/05	18	107.50	0	0.00	108.00	18	681	2.64%
2020/06/04	18	106.78	0	0.00	107.50	18	697	2.58%
2020/06/03	0	0.00	1	105.00	106.50	-1	710	-0.14%
2020/05/26	0	0.00	1	102.00	102.00	-1	716	-0.14%
2020/05/22	0	0.00	4	99.95	99.50	-4	716	-0.56%
2020/05/15	1	96.00	1	96.70	97.40	0	721	0.00%
2020/05/14	0	0.00	1	98.00	97.90	-1	721	-0.14%
2020/05/13	0	0.00	1	99.90	99.90	-1	711	-0.14%
2020/05/11	0	0.00	2	100.00	100.00	-2	720	-0.28%
2020/05/07	0	0.00	10	99.10	99.50	-10	714	-1.40%
2020/05/06	1	99.20	0	0.00	99.10	1	717	0.14%
2020/05/04	2.2	98.01	0	0.00	98.00	2.2	723	0.31%
2020/04/30	0	0.00	0.2	101.50	101.00	-0.2	723	-0.03%
2020/04/29	1	100.00	1	97.50	99.80	0	729	0.00%
2020/04/28	10	94.70	0	0.00	96.20	10	729	1.37%
2020/04/27	0	0.00	2	93.20	94.40	-2	748	-0.27%
2020/04/23	2	92.00	0	0.00	92.20	2	746	0.27%
2020/04/22	0.2	92.20	1	90.10	91.70	-0.8	744	-0.10%
2020/04/21	1	93.10	28	91.43	90.60	-27	741	-3.64%
2020/04/17	0.1	95.00	0	0.00	94.70	0.1	731	0.02%
2020/04/16	1	95.60	0	0.00	96.10	1	722	0.14%
2020/04/15	1	96.30	0	0.00	97.10	1	716	0.14%
2020/04/09	11	90.41	1	90.00	92.00	10	696	1.43%
2020/04/08	0	0.00	1	90.20	90.50	-1	682	-0.15%
2020/04/07	3	86.70	0	0.00	87.90	3	673	0.45%
2020/04/01	1	86.20	0	0.00	86.20	1	650	0.15%
2020/03/31	14	86.80	0	0.00	86.80	14	641	2.18%
2020/03/30	5	85.80	0	0.00	86.30	5	633	0.79%
2020/03/27	0	0.00	4	88.35	87.60	-4	626	-0.64%
2020/03/24	1	81.30	0	0.00	80.00	1	583	0.17%
2020/03/20	1	76.50	1	75.10	78.60	0	566	0.00%
2020/03/19	9.1	73.30	7	75.20	72.50	2.1	547	0.38%
2020/03/18	2	81.75	0	0.00	80.50	2	516	0.39%
2020/03/17	1	85.90	6	83.78	82.40	-5	503	-0.99%
2020/03/13	2	89.60	16.7	89.25	91.30	-14.7	481	-3.05%
2020/03/12	4	96.43	4	96.05	96.00	0	475	0.00%
2020/03/11	0	0.00	1	102.50	100.00	-1	460	-0.22%
2020/03/10	2	100.00	26	100.02	101.00	-24	454	-5.28%
2020/03/09	1.3	103.60	0	0.00	103.00	1.3	436	0.29%
2020/03/06	2	106.00	0	0.00	106.50	2	416	0.48%
2020/03/05	26.3	107.14	0	0.00	107.00	26.3	412	6.36%
2020/03/04	0.2	107.00	0	0.00	106.50	0.2	415	0.05%
2020/03/03	0.1	107.50	0	0.00	106.50	0.1	416	0.02%
2020/02/25	0	0.00	3	107.00	108.50	-3	421	-0.71%
2020/02/20	1	111.00	0	0.00	111.00	1	414	0.24%
2020/02/18	0.1	111.00	1	110.50	110.50	-0.9	413	-0.22%
2020/02/14	1	109.50	1	109.50	109.50	0	406	0.00%
2020/02/12	0.3	110.00	0	0.00	109.50	0.3	409	0.07%
2020/02/11	1	108.00	0	0.00	108.50	1	404	0.25%
2020/02/10	0	0.00	16.1	106.51	107.50	-16.1	404	-3.98%
2020/02/07	2	108.75	6	108.50	108.50	-4	402	-0.99%
2020/02/06	1	108.50	0	0.00	111.00	1	398	0.25%
2020/02/04	3	108.00	0	0.00	108.00	3	387	0.77%
2020/02/03	7	104.07	0	0.00	107.00	7	377	1.86%
2020/01/31	3	111.00	0	0.00	111.00	3	359	0.83%
2020/01/30	2	113.00	0	0.00	111.50	2	343	0.58%
2020/01/20	0.4	118.00	2	118.00	118.00	-1.6	321	-0.50%
2020/01/08	3	114.50	0	0.00	114.50	3	323	0.93%
2020/01/07	0	0.00	1	114.50	115.50	-1	318	-0.31%
2020/01/03	0	0.00	1	115.00	114.50	-1	327	-0.31%
2019/12/24	0.2	114.50	0	0.00	114.00	0.2	350	0.06%
2019/12/20	3	114.67	0	0.00	114.50	3	350	0.86%
2019/12/18	0	0.00	1	116.00	115.50	-1	343	-0.29%
2019/12/12	2.4	114.29	17	114.00	114.50	-14.6	334	-4.36%
2019/12/11	1	114.00	1	114.50	114.50	0	332	0.00%
2019/12/10	0	0.00	1	115.00	114.50	-1	330	-0.30%
2019/12/09	1.2	114.58	1	115.50	114.00	0.2	330	0.06%
2019/12/06	0	0.00	1	116.50	117.00	-1	316	-0.32%
2019/11/29	0	0.00	1	116.00	115.00	-1	312	-0.32%
2019/11/27	1	117.50	0	0.00	118.00	1	322	0.31%
2019/11/26	0.3	118.00	1.1	117.09	118.00	-0.8	320	-0.25%
2019/11/25	0.2	118.50	0	0.00	117.50	0.2	318	0.06%
2019/11/22	1	119.00	0	0.00	119.00	1	315	0.32%
2019/11/19	0	0.00	0.1	114.00	114.00	-0.1	297	-0.03%
2019/11/18	1	113.50	0	0.00	113.00	1	298	0.33%
2019/11/15	1	114.00	0	0.00	114.00	1	296	0.34%
2019/11/14	0	0.00	1	114.00	114.00	-1	296	-0.34%
2019/11/11	1	115.00	0	0.00	114.50	1	308	0.32%
2019/11/08	0	0.00	1	115.00	115.50	-1	307	-0.32%
2019/11/05	0	0.00	2	114.50	115.00	-2	322	-0.62%
2019/11/04	0.2	114.00	0	0.00	114.00	0.2	342	0.06%
2019/10/21	0	0.00	13	114.00	114.00	-13	542	-2.40%
2019/10/18	0	0.00	8	113.69	114.50	-8	570	-1.40%
2019/10/07	0	0.00	0.1	110.50	110.00	-0.1	607	-0.02%
2019/10/04	1	110.00	0	0.00	110.50	1	641	0.16%
2019/09/20	0	0.00	1	114.00	113.50	-1	646	-0.15%
2019/09/12	0	0.00	3	113.00	113.00	-3	654	-0.46%
2019/09/11	1	114.00	0	0.00	113.50	1	653	0.15%
2019/09/10	0	0.00	33	115.00	114.50	-33	650	-5.07%
2019/09/06	0	0.00	17	114.50	114.00	-17	651	-2.61%
2019/09/05	0.2	114.50	0	0.00	114.00	0.2	651	0.03%
2019/09/02	0	0.00	2	113.00	114.00	-2	661	-0.30%
2019/08/26	40	109.50	0	0.00	109.50	40	654	6.11%
2019/08/20	3	110.50	0	0.00	111.00	3	656	0.46%
2019/08/15	12	109.92	0	0.00	110.00	12	662	1.81%
2019/08/14	7	112.29	0	0.00	111.00	7	661	1.06%
2019/08/12	6	112.17	0	0.00	112.00	6	656	0.91%
2019/08/06	5	110.10	151	109.98	111.50	-146	657	-22.21%	大賣/鉅額交易
2019/08/05	0	0.00	5	112.50	112.50	-5	659	-0.76%
2019/08/02	2	115.00	0	0.00	115.00	2	666	0.30%
2019/08/01	7	116.86	0	0.00	117.00	7	658	1.06%
2019/07/30	51	117.12	1	116.50	116.50	50	655	7.63%
2019/07/29	1	121.50	2	119.75	119.00	-1	647	-0.15%
2019/07/26	7	121.50	1	122.50	121.50	6	633	0.95%
2019/07/25	0	0.00	1	117.50	118.50	-1	620	-0.16%
2019/07/24	133	116.80	1	117.50	116.00	132	607	21.71%	大買/鉅額交易
2019/07/23	1	132.00	12	133.42	132.00	-11	539	-2.04%
2019/07/22	0	0.00	111	132.71	133.00	-111	502	-22.08%	大賣/鉅額交易
2019/07/18	0	0.00	1	128.00	128.00	-1	463	-0.22%
2019/07/16	1	128.50	0	0.00	128.00	1	448	0.22%
2019/07/15	1	127.00	0	0.00	129.00	1	443	0.23%
2019/07/12	0	129.00	0	0.00	127.50	0	441	0.00%
2019/07/11	1	127.00	1	126.50	127.00	0	434	0.00%
2019/07/10	102	123.82	7	123.50	125.00	95	421	22.56%	大買/
2019/07/09	1	117.50	0	0.00	118.00	1	395	0.25%
2019/07/02	0.1	117.00	0	0.00	116.50	0.1	410	0.02%
2019/07/01	0	0.00	1	116.00	116.00	-1	412	-0.24%
2019/06/26	0	0.00	22	115.50	115.00	-22	432	-5.08%
2019/06/24	0	0.00	12	115.50	116.00	-12	438	-2.73%
2019/06/20	1	114.00	0	0.00	114.50	1	446	0.22%
2019/06/11	2	114.50	1	114.50	114.00	1	469	0.21%
2019/06/05	3	110.50	0	0.00	110.50	3	457	0.66%
2019/06/04	5	111.30	0	0.00	111.00	5	456	1.10%
2019/05/30	1	110.50	0	0.00	111.00	1	449	0.22%
2019/05/29	1	110.00	0	0.00	111.00	1	450	0.22%
2019/05/28	3	111.00	0	0.00	110.00	3	450	0.67%
2019/05/20	0.1	114.50	1	113.00	113.00	-0.9	434	-0.21%
2019/05/17	4	113.88	1	113.50	112.50	3	438	0.68%
2019/05/16	1	113.50	0	0.00	113.00	1	437	0.23%
2019/05/15	2	114.00	0	0.00	114.50	2	439	0.45%
2019/05/13	4	111.13	0	0.00	111.00	4	423	0.94%
2019/05/10	2	114.50	0	0.00	115.00	2	402	0.50%
2019/05/09	0	0.00	2	117.50	117.50	-2	388	-0.52%
2019/05/06	0	0.00	1	116.00	116.00	-1	387	-0.26%
2019/05/03	5	118.00	0	0.00	118.50	5	381	1.31%
2019/04/30	0	0.00	1	115.00	115.50	-1	370	-0.27%
2019/04/29	2	114.50	0	0.00	115.00	2	370	0.54%
2019/04/18	0	0.00	1	116.00	115.00	-1	392	-0.25%
2019/04/15	0	0.00	10	116.50	116.00	-10	380	-2.63%
2019/04/12	5	114.50	0	0.00	114.50	5	370	1.35%
2019/04/11	1	115.00	1	115.50	115.00	0	363	0.00%
2019/04/08	1	117.50	0	0.00	116.00	1	340	0.29%
2019/04/01	0	0.00	11	115.05	115.50	-11	320	-3.43%
2019/03/29	3	115.00	1	115.50	114.50	2	312	0.64%
2019/03/28	1	111.00	2	111.00	112.00	-1	297	-0.34%
2019/03/27	5	111.00	2	111.50	111.00	3	295	1.02%
2019/03/26	4	110.50	0	0.00	111.00	4	291	1.37%
2019/03/25	0	0.00	4	106.75	107.00	-4	281	-1.42%
2019/03/22	2	108.25	50	108.57	108.50	-48	282	-16.97%
2019/03/20	0	0.00	10	106.50	107.00	-10	284	-3.52%
2019/03/19	0	0.00	25	104.90	105.00	-25	284	-8.78%
2019/03/18	0	0.00	25	103.08	104.00	-25	280	-8.91%
2019/03/15	0	0.00	37	103.16	103.50	-37	277	-13.32%
2019/03/14	0	0.00	9	103.44	102.50	-9	274	-3.28%
2019/03/11	1	104.00	0	0.00	104.00	1	290	0.34%
2019/03/05	0	0.00	5	105.00	104.50	-5	301	-1.66%
2019/03/04	0	0.00	1	104.00	104.50	-1	302	-0.33%
2019/02/27	1	104.00	0	0.00	103.50	1	300	0.33%
2019/02/14	0	0.00	4	103.00	104.00	-4	300	-1.33%
2019/02/13	1	101.00	0	0.00	102.00	1	298	0.33%
2019/02/11	1	101.00	0	0.00	101.00	1	305	0.33%
2019/01/25	1	100.00	0	0.00	99.70	1	310	0.32%
2019/01/17	0	0.00	1	98.30	98.30	-1	311	-0.32%
2019/01/16	2	98.15	0	0.00	98.40	2	313	0.64%
2019/01/08	1	92.90	0	0.00	93.20	1	348	0.29%
2019/01/02	1	91.30	0	0.00	91.30	1	382	0.26%
2018/12/26	0	0.00	3	90.20	90.00	-3	392	-0.76%
2018/12/25	0	0.00	3	90.10	90.40	-3	395	-0.76%
2018/12/20	19	91.96	0	0.00	91.50	19	403	4.71%
2018/12/19	10	92.70	2	93.55	92.60	8	400	2.00%
2018/12/17	2	92.50	1.2	93.42	93.20	0.8	396	0.20%
2018/12/14	30	92.15	6.1	92.21	92.70	23.9	393	6.09%
2018/12/13	20	92.14	19	92.12	92.50	1	389	0.26%
2018/12/12	0	0.00	1	89.50	90.50	-1	382	-0.26%
2018/12/07	2	88.90	0	0.00	88.70	2	371	0.54%
2018/12/06	22	88.47	0	0.00	87.50	22	371	5.92%
2018/12/05	20	90.02	0	0.00	90.20	20	365	5.46%
2018/11/30	4	91.50	0	0.00	91.50	4	357	1.12%
2018/11/29	2	92.75	2	92.75	92.00	0	357	0.00%
2018/11/28	26	89.77	0	0.00	91.50	26	351	7.39%
2018/11/22	1	89.40	0	0.00	87.90	1	347	0.29%
2018/11/20	2	90.60	0	0.00	90.20	2	351	0.57%
2018/11/16	1	90.10	0	0.00	90.30	1	352	0.28%
2018/11/15	0	0.00	1	90.70	90.60	-1	352	-0.28%
2018/11/14	1	89.70	0	0.00	89.80	1	356	0.28%
2018/11/13	1	88.00	1	88.50	89.30	0	361	0.00%
2018/11/12	0	0.00	1	88.10	89.60	-1	373	-0.27%
2018/11/08	1	89.50	1	87.50	88.50	0	391	0.00%
2018/11/05	0	0.00	1	85.00	84.50	-1	398	-0.25%
2018/11/02	1	85.40	0	0.00	85.20	1	396	0.25%
2018/11/01	1	85.10	0	0.00	85.20	1	391	0.26%
2018/10/22	1	83.30	0	0.00	84.00	1	380	0.26%
2018/10/19	4.3	83.47	1	82.50	83.50	3.3	375	0.88%
2018/10/18	5	86.96	2	86.00	86.40	3	373	0.80%
2018/10/17	1.3	88.08	0	0.00	88.00	1.3	374	0.35%
2018/10/16	8	89.74	0	0.00	88.30	8	368	2.17%
2018/10/15	1	90.70	0	0.00	90.10	1	358	0.28%
2018/10/12	2	90.45	0	0.00	92.50	2	352	0.57%
2018/10/11	17	92.78	0	0.00	91.20	17	351	4.83%
2018/10/09	1	98.40	0	0.00	98.40	1	341	0.29%
2018/10/05	0	0.00	3	100.00	99.50	-3	348	-0.86%
2018/10/04	2	101.00	0	0.00	100.50	2	346	0.58%
2018/10/03	0	0.00	2	101.00	101.00	-2	349	-0.57%
2018/10/01	1	101.50	1	102.00	101.50	0	353	0.00%
2018/09/14	0	0.00	1	104.50	104.00	-1	380	-0.26%
2018/08/27	1	102.50	0	0.00	103.50	1	425	0.24%
2018/08/22	1	99.80	0	0.00	99.80	1	445	0.22%
2018/08/21	14	99.15	1	99.00	99.50	13	444	2.93%
2018/08/17	2	98.50	0	0.00	98.10	2	433	0.46%
2018/08/16	1	98.10	0	0.00	98.80	1	425	0.24%
2018/08/15	7	101.07	0	0.00	100.50	7	417	1.68%
2018/08/14	6	103.08	0	0.00	104.00	6	413	1.45%
2018/08/13	2	104.75	0	0.00	104.00	2	417	0.48%
2018/08/10	2	107.00	0	0.00	107.00	2	411	0.49%
2018/08/07	1	108.00	0	0.00	107.50	1	440	0.23%
2018/08/03	2	110.00	0	0.00	110.50	2	472	0.42%
2018/08/01	1	113.00	0	0.00	112.50	1	477	0.21%
2018/07/25	2	112.00	0	0.00	112.50	2	483	0.41%
2018/07/24	0	0.00	0.1	120.00	118.50	-0.1	473	-0.02%
2018/07/23	0	0.00	5	117.50	118.00	-5	466	-1.07%
2018/07/18	0	0.00	3	116.67	115.00	-3	470	-0.64%
2018/07/16	0	0.00	2	117.50	116.00	-2	466	-0.43%
2018/07/13	1	113.00	0	0.00	113.00	1	459	0.22%
2018/07/12	5	111.90	0	0.00	111.50	5	464	1.08%
2018/07/11	0	0.00	1	112.50	112.00	-1	475	-0.21%
2018/07/10	1	112.50	0	0.00	112.00	1	490	0.20%
2018/07/04	2	114.50	0	0.00	113.50	2	609	0.33%
2018/07/03	0	0.00	25	116.40	116.50	-25	602	-4.15%
2018/07/02	2	118.50	0	0.00	118.00	2	600	0.33%
2018/06/15	0	0.00	1	122.00	121.50	-1	622	-0.16%
2018/06/14	5	119.00	0	0.00	120.50	5	619	0.81%
2018/06/13	0	0.00	2	119.50	119.00	-2	623	-0.32%
2018/06/12	4	118.88	1	118.50	119.00	3	641	0.47%
2018/06/11	2	119.50	0	0.00	118.50	2	636	0.31%
2018/05/31	0	0.00	10	122.50	123.00	-10	646	-1.55%
2018/05/30	2	119.00	0	0.00	119.00	2	633	0.32%
2018/05/29	11	120.50	0	0.00	120.50	11	621	1.77%
2018/05/15	1	120.50	0	0.00	121.00	1	594	0.17%
2018/05/11	1	128.00	1	127.50	127.50	0	564	0.00%
2018/05/07	0	0.00	9	129.00	130.00	-9	556	-1.62%
2018/04/30	0	0.00	3	133.00	131.50	-3	560	-0.54%
2018/04/27	15	131.00	0	0.00	132.00	15	558	2.69%
2018/04/26	0	0.00	8	129.50	130.50	-8	559	-1.43%
2018/04/25	0	0.00	2	129.00	128.50	-2	550	-0.36%
2018/04/24	0	0.00	1	128.00	129.00	-1	557	-0.18%
2018/04/17	1	127.50	1	129.00	127.50	0	566	0.00%
2018/04/16	0	0.00	1	132.50	132.00	-1	577	-0.17%
2018/04/13	1	130.50	2	130.00	131.00	-1	568	-0.18%
2018/04/12	12	131.54	0	0.00	130.50	12	570	2.10%
2018/04/11	3	130.17	1	132.00	132.00	2	538	0.37%
2018/03/27	0	118.00	0	0.00	118.50	0	458	0.00%
2018/03/26	0	0.00	1	117.00	119.00	-1	457	-0.22%
2018/03/23	1	114.00	0	0.00	115.00	1	454	0.22%
2018/03/20	1	117.50	25	117.00	117.00	-24	462	-5.19%
2018/03/13	1	118.50	8	118.50	118.00	-7	443	-1.58%
2018/03/12	0	118.00	8	118.44	118.00	-8	449	-1.77%
2018/02/23	0	0.00	1	113.00	112.50	-1	541	-0.18%
2018/02/21	10	112.25	1	112.00	112.50	9	592	1.52%
2018/02/12	0	0.00	2	111.00	111.00	-2	601	-0.33%
2018/02/09	1	110.50	0	0.00	109.50	1	597	0.17%
2018/02/08	2	110.75	0	0.00	111.50	2	601	0.33%
2018/02/07	3	109.67	0	0.00	109.00	3	602	0.50%
2018/02/02	20	112.50	0	0.00	112.50	20	590	3.39%
2018/02/01	3	113.50	1.1	113.55	113.50	1.9	610	0.31%
2018/01/31	4	112.00	1	114.00	113.50	3	612	0.49%
2018/01/29	1	114.50	1	115.50	114.00	0	606	0.00%
2018/01/26	1	115.00	3	115.50	115.00	-2	603	-0.33%
2018/01/25	1	116.00	0.1	116.50	116.50	0.9	604	0.15%
2018/01/22	0	0.00	2	116.50	117.00	-2	627	-0.32%
2018/01/18	0	0.00	2	118.50	119.00	-2	626	-0.32%
2018/01/17	1	117.00	0	0.00	118.00	1	617	0.16%
2018/01/16	0.1	117.00	0	0.00	117.00	0.1	611	0.02%
2018/01/10	0	0.00	1	117.50	115.00	-1	589	-0.17%
2018/01/04	0	0.00	1	111.00	111.00	-1	550	-0.18%
2018/01/03	0	0.00	1	110.00	111.50	-1	563	-0.18%