勝一 (1773)-永豐金券商分點個股進出

台股 » 個股 » 勝一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

勝一

(1773)

可現股當沖

股價
166.0
漲跌
▲2.0
漲幅
+1.22%
成交量
155張
產業
上市化學類股
318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

勝一 (1773)籌碼相關－永豐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

永豐金券商分點個股進出
永豐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	2	166.00	0	0.00	166.00	2	614	0.33%
2024/11/29	6	166.00	1	164.50	166.00	5	625	0.80%
2024/11/28	2	163.00	1.7	163.29	165.00	0.3	636	0.04%
2024/11/27	0	0.00	7	165.50	164.00	-7	642	-1.09%
2024/11/26	61	174.03	9.1	172.33	170.00	52	646	8.03%
2024/11/25	11.2	168.99	0	0.00	169.50	11.2	657	1.71%
2024/11/22	3	165.83	2	165.00	165.50	1	663	0.15%
2024/11/21	3.2	164.53	0	0.00	163.00	3.2	672	0.47%
2024/11/20	3	163.67	0	0.00	164.00	3	693	0.43%
2024/11/19	2.1	164.30	0	0.00	164.00	2.1	699	0.30%
2024/11/18	7	163.29	27.3	163.63	162.00	-20.3	705	-2.88%
2024/11/15	2	165.00	0	0.00	164.00	2	705	0.28%
2024/11/14	0.1	164.00	1	162.00	164.00	-0.9	705	-0.13%
2024/11/13	3.7	162.97	0.1	163.50	163.00	3.6	703	0.51%
2024/11/12	1	168.00	61.1	166.35	167.50	-60.1	696	-8.63%
2024/11/11	2.1	170.00	0	0.00	169.50	2.1	693	0.30%
2024/11/07	60.2	176.14	2	175.50	178.00	58.2	689	8.44%
2024/11/06	21	172.21	2	171.50	170.00	19	682	2.79%
2024/11/05	1	167.50	7	169.57	169.50	-6	683	-0.88%
2024/11/04	0	0.00	6	168.98	168.50	-6	702	-0.86%
2024/11/01	6.3	170.68	7	168.14	172.00	-0.7	715	-0.10%
2024/10/30	2.3	171.09	1.1	173.83	168.50	1.3	724	0.17%
2024/10/29	1	170.50	54.3	170.98	171.50	-53.3	731	-7.28%
2024/10/28	7.4	173.74	42.3	172.97	174.00	-35	729	-4.79%
2024/10/25	0	0.00	9	177.11	177.50	-9	728	-1.23%
2024/10/24	5	175.70	6	174.00	173.00	-1	727	-0.14%
2024/10/23	58.1	179.45	75	176.67	175.00	-16.9	730	-2.31%
2024/10/22	1	175.00	12	175.71	175.50	-11	724	-1.52%
2024/10/21	62	175.22	4.4	173.77	174.50	57.6	736	7.82%
2024/10/18	9.3	172.50	5.3	171.16	170.50	4	742	0.53%
2024/10/17	12.3	169.28	6	169.00	168.50	6.3	752	0.84%
2024/10/16	3.1	165.87	11	166.36	166.50	-8	773	-1.03%
2024/10/15	5.2	169.40	2.3	168.00	168.00	2.9	774	0.38%
2024/10/14	1.1	168.52	24.1	168.59	170.00	-23.1	771	-2.99%
2024/10/11	0.1	171.00	0	0.00	171.00	0.1	771	0.01%
2024/10/09	6	172.00	1	171.00	172.00	5	773	0.65%
2024/10/08	1	175.00	38.1	175.05	174.00	-37.1	771	-4.81%
2024/10/07	20.9	178.36	8.2	179.94	181.00	12.7	767	1.66%
2024/10/04	5.1	174.61	55	172.74	175.00	-49.9	759	-6.57%
2024/10/01	7.3	174.55	134	173.81	174.50	-126.7	760	-16.65%	大賣/鉅額交易
2024/09/30	21	178.19	12.4	179.65	178.00	8.6	754	1.14%
2024/09/27	5	179.90	9	180.33	180.00	-4	737	-0.54%
2024/09/26	25.3	178.25	24.4	177.54	176.00	0.9	730	0.12%
2024/09/25	19.7	181.61	4.9	181.33	183.00	14.8	720	2.05%
2024/09/24	0.1	175.00	28	176.95	179.50	-28	712	-3.93%
2024/09/23	25.3	179.53	35.5	177.97	177.50	-10.3	709	-1.45%
2024/09/20	15.1	180.73	23.4	183.26	181.00	-8.3	709	-1.17%
2024/09/19	132.3	182.19	68.3	180.96	183.00	63.9	704	9.07%	大買/
2024/09/18	39.3	178.77	43	177.99	173.50	-3.8	665	-0.57%
2024/09/16	92	179.94	67.8	176.08	176.50	24.1	633	3.81%
2024/09/13	52.7	171.69	18.6	170.55	172.50	34.1	597	5.71%
2024/09/12	42.5	165.19	5	164.80	166.00	37.5	560	6.69%
2024/09/11	63.1	164.32	12.3	163.08	162.00	50.7	551	9.20%
2024/09/10	2.2	161.22	1	160.50	160.50	1.1	547	0.21%
2024/09/09	43.9	160.87	8	160.13	163.50	35.9	545	6.59%
2024/09/06	0	157.50	3	155.83	157.50	-3	542	-0.55%
2024/09/05	0.1	158.00	5.9	156.32	157.50	-5.8	546	-1.06%
2024/09/04	9.2	154.55	10	153.35	152.50	-0.8	549	-0.15%
2024/09/03	10.1	161.99	9	159.17	161.50	1	547	0.19%
2024/09/02	6.1	161.41	23.7	161.09	160.50	-17.6	543	-3.23%
2024/08/30	21.6	163.70	8	164.43	165.00	13.5	540	2.51%
2024/08/29	5.3	161.00	3.3	160.54	160.50	2	530	0.37%
2024/08/28	12.2	162.30	15.6	162.19	161.00	-3.4	531	-0.63%
2024/08/27	16.9	163.46	18.2	161.12	164.50	-1.3	533	-0.24%
2024/08/26	64.3	156.22	4	156.00	156.00	60.3	522	11.52%
2024/08/23	6.1	150.89	3	151.83	150.50	3.1	520	0.60%
2024/08/22	53.1	155.01	2.2	154.27	151.00	50.9	515	9.86%
2024/08/21	4.2	146.37	5.8	146.69	146.50	-1.7	498	-0.33%
2024/08/20	22.5	151.58	1.1	148.23	147.50	21.4	496	4.30%
2024/08/16	11.5	144.59	1	145.00	142.50	10.5	503	2.08%
2024/08/15	16	142.53	1	142.00	142.50	15	510	2.94%
2024/08/14	0.1	142.00	2	142.50	142.50	-1.9	515	-0.37%
2024/08/13	1.1	140.45	0	0.00	140.50	1.1	519	0.21%
2024/08/12	2	142.00	3	142.18	141.50	-1	520	-0.20%
2024/08/09	1.1	142.50	0	0.00	142.00	1.1	522	0.22%
2024/08/08	22.1	140.00	15.2	139.73	138.50	6.8	524	1.30%
2024/08/07	4.7	143.25	1	144.50	144.50	3.7	521	0.71%
2024/08/06	25.6	136.31	13	136.93	138.00	12.6	525	2.40%
2024/08/05	0.1	148.81	4.2	144.53	142.00	-4.1	508	-0.81%
2024/08/02	0	0.00	19.2	159.13	157.50	-19.2	497	-3.86%
2024/08/01	21	159.31	2	158.25	160.00	19	491	3.87%
2024/07/31	9.1	154.11	0	0.00	153.00	9.1	489	1.86%
2024/07/30	5	151.50	3	151.50	154.00	2	496	0.40%
2024/07/29	9	154.22	0	0.00	152.50	9	502	1.79%
2024/07/26	14.2	154.69	1.5	155.49	155.50	12.6	503	2.50%
2024/07/23	8	160.06	6	159.92	159.00	2	501	0.40%
2024/07/22	6	158.42	111.2	159.02	159.00	-105.2	497	-21.14%	大賣/鉅額交易
2024/07/19	5.2	159.88	138.2	158.23	158.00	-133	487	-27.29%	大賣/鉅額交易
2024/07/18	16	162.75	123.4	161.82	162.00	-107.4	487	-22.02%	大賣/鉅額交易
2024/07/17	20.4	163.83	13.5	161.40	161.00	7	478	1.46%
2024/07/16	10.1	153.36	123	153.02	153.00	-113	471	-23.98%	大賣/鉅額交易
2024/07/15	4.1	153.66	0	0.00	153.00	4.1	489	0.84%
2024/07/12	7	153.64	1	154.00	153.50	6	504	1.19%
2024/07/11	3.1	156.01	0.7	157.00	155.50	2.4	506	0.47%
2024/07/10	7	156.00	5	156.90	157.00	2	523	0.38%
2024/07/09	0.5	159.00	1	158.00	159.50	-0.5	534	-0.09%
2024/07/08	2.1	157.76	1.4	157.75	159.00	0.7	548	0.13%
2024/07/05	0.6	158.90	5	158.30	159.50	-4.5	569	-0.78%
2024/07/04	4	156.75	2.4	157.01	156.50	1.6	576	0.27%
2024/07/03	4	153.50	1	153.50	153.50	3	595	0.50%
2024/07/02	1	152.50	2	152.00	152.00	-1	634	-0.16%
2024/07/01	3	152.67	1	152.50	153.00	2	646	0.31%
2024/06/28	0	151.00	1	151.00	150.00	-1	657	-0.15%
2024/06/27	1.2	150.92	15	150.63	149.50	-13.8	665	-2.07%
2024/06/26	2.1	152.51	1.1	153.14	152.00	1	680	0.14%
2024/06/25	5.1	151.61	2.1	153.54	154.50	3	703	0.42%
2024/06/24	14.7	156.23	4.3	157.32	154.50	10.5	760	1.38%
2024/06/21	1	160.00	1	161.00	160.50	0	803	0.00%
2024/06/20	6	160.50	13.1	160.08	160.50	-7.1	822	-0.86%
2024/06/19	3.3	160.19	2.3	160.26	159.00	1	845	0.11%
2024/06/18	4	160.00	2.1	160.77	160.50	1.9	899	0.21%
2024/06/17	7.1	158.60	1	159.57	161.50	6.1	910	0.67%
2024/06/14	5.6	159.05	150.3	159.01	158.00	-144.7	932	-15.51%	大賣/鉅額交易
2024/06/13	17	160.53	8	160.76	162.00	9	946	0.95%
2024/06/12	0	159.00	5	159.50	159.50	-5	951	-0.52%
2024/06/11	5.1	158.62	3	159.33	158.50	2.1	962	0.22%
2024/06/07	5	161.20	1	161.50	162.50	4	982	0.41%
2024/06/06	3.1	160.16	1	160.01	161.00	2.1	1,007	0.21%
2024/06/05	0	160.00	1	161.00	159.50	-1	1,019	-0.10%
2024/06/04	3	160.33	0	0.00	160.50	3	1,068	0.28%
2024/06/03	6	163.50	0	0.00	161.00	6	1,159	0.52%
2024/05/31	3	161.50	12	165.21	165.50	-9	1,224	-0.73%
2024/05/30	0.1	163.00	0	0.00	159.50	0.1	1,275	0.01%
2024/05/29	52	165.60	5	165.50	166.50	47	1,318	3.56%
2024/05/28	51	162.26	3	162.67	163.50	48	1,321	3.63%
2024/05/27	0	159.50	3	159.00	159.50	-3	1,338	-0.22%
2024/05/24	0.1	159.00	0	0.00	158.50	0.1	1,383	0.01%
2024/05/23	6.1	159.51	0.1	160.00	158.50	6	1,396	0.43%
2024/05/22	2.1	161.81	2	162.50	162.50	0.1	1,405	0.01%
2024/05/20	9	167.00	0	0.00	166.50	9	1,433	0.63%
2024/05/17	9	166.17	4	166.13	166.50	5	1,438	0.35%
2024/05/16	1	171.50	6	171.50	170.50	-5	1,450	-0.34%
2024/05/15	5	170.50	1	170.50	170.00	4	1,467	0.27%
2024/05/14	1	169.00	1	170.00	169.00	0	1,475	0.00%
2024/05/13	3	168.00	100	168.08	169.00	-97	1,471	-6.59%
2024/05/10	0.1	169.50	0	0.00	169.00	0.1	1,469	0.01%
2024/05/09	0.3	171.00	3	169.84	170.50	-2.7	1,461	-0.19%
2024/05/08	0.2	171.00	0	0.00	171.50	0.2	1,456	0.01%
2024/05/07	1	170.50	0	0.00	171.50	1	1,453	0.07%
2024/05/06	59	170.72	23	168.04	172.50	36	1,448	2.49%
2024/05/03	3	169.67	2.1	170.77	170.00	0.9	1,440	0.06%
2024/05/02	7.2	170.10	14	170.39	170.00	-6.9	1,432	-0.48%
2024/04/30	25.1	174.20	1	173.00	174.00	24.1	1,427	1.69%
2024/04/29	1.1	176.11	1	176.50	179.00	0.1	1,423	0.01%
2024/04/26	2.1	177.60	0	0.00	178.50	2.1	1,416	0.15%
2024/04/24	18	178.36	6	179.67	178.50	12	1,409	0.85%
2024/04/23	1	174.00	0	0.00	174.50	1	1,401	0.07%
2024/04/22	5	172.30	10	173.25	172.00	-5	1,396	-0.36%
2024/04/19	2	177.75	8.2	177.27	177.00	-6.2	1,382	-0.45%
2024/04/18	3.3	187.11	4.1	184.84	183.50	-0.8	1,357	-0.06%
2024/04/17	0	0.00	10	185.45	185.50	-10	1,340	-0.75%
2024/04/16	7.1	180.31	16	181.66	181.00	-8.9	1,332	-0.67%
2024/04/15	2.2	191.14	1	188.50	188.50	1.2	1,312	0.09%
2024/04/12	5	190.90	8	191.00	190.00	-3	1,296	-0.23%
2024/04/11	205.1	185.97	13	185.27	188.00	192.1	1,278	15.02%	大買/鉅額交易
2024/04/10	0	0.00	2	190.50	188.00	-2	1,252	-0.16%
2024/04/09	2.1	190.07	1.2	189.70	190.00	1	1,239	0.08%
2024/04/08	1.2	190.87	4.2	191.27	191.00	-3	1,216	-0.24%
2024/04/03	3	182.65	22.1	182.21	184.00	-19.1	1,176	-1.62%
2024/04/02	12.2	181.89	12	182.88	183.50	0.1	1,164	0.01%
2024/04/01	6.4	183.92	15	183.83	181.50	-8.6	1,153	-0.75%
2024/03/29	8	186.65	2	186.75	185.50	6	1,133	0.53%
2024/03/28	17.1	190.53	20	191.62	192.00	-2.9	1,108	-0.26%
2024/03/27	15.1	193.46	7.3	192.97	193.00	7.8	1,067	0.73%
2024/03/26	16.7	186.75	18	186.67	184.00	-1.3	995	-0.13%
2024/03/25	3.1	182.37	8.4	182.54	183.00	-5.3	939	-0.57%
2024/03/22	8.1	179.74	14.1	178.68	180.00	-6	915	-0.66%
2024/03/21	17	182.62	14.7	183.89	181.50	2.4	885	0.27%
2024/03/20	3.2	178.95	7.6	178.00	178.00	-4.4	826	-0.53%
2024/03/19	6.7	180.15	1.7	179.09	179.00	5	811	0.62%
2024/03/18	10.2	178.46	7	176.93	176.00	3.2	780	0.41%
2024/03/15	10	174.55	2	175.00	173.00	8	760	1.05%
2024/03/14	10.3	173.52	14	176.96	174.50	-3.7	745	-0.49%
2024/03/13	17.2	177.69	18.7	178.27	174.50	-1.5	728	-0.21%
2024/03/12	162.7	177.44	14	177.32	177.00	148.7	698	21.30%	大買/鉅額交易
2024/03/11	9.2	170.08	11	170.27	169.50	-1.9	667	-0.28%
2024/03/08	12.1	174.83	104.3	174.70	174.00	-92.2	653	-14.10%	大賣/
2024/03/07	28	181.95	75.7	176.54	177.00	-47.7	602	-7.91%
2024/03/06	19	178.61	47	177.66	182.50	-28	509	-5.49%
2024/03/05	39.7	170.71	16	170.53	167.50	23.7	439	5.39%
2024/03/04	27.3	165.17	3.8	162.93	165.50	23.5	378	6.20%
2024/03/01	0	0.00	2.1	155.00	155.00	-2.1	331	-0.63%
2024/02/29	4.5	154.65	21	152.60	153.00	-16.5	330	-4.99%
2024/02/27	16.4	161.03	217.4	159.86	158.00	-201	309	-65.03%	大賣/鉅額交易
2024/02/26	4	154.63	2.2	155.30	153.50	1.8	263	0.68%
2024/02/23	10.3	153.19	6	154.67	151.00	4.3	245	1.75%
2024/02/22	41.2	154.16	149.2	150.68	153.50	-108	230	-46.82%	大賣/鉅額交易
2024/02/21	5.3	148.42	12.3	150.80	153.50	-7	204	-3.40%
2024/02/20	10.6	148.79	1	149.50	148.50	9.6	185	5.16%
2024/02/19	2.1	146.88	0	0.00	151.00	2.1	176	1.18%
2024/02/16	2	145.50	4	144.38	144.50	-2	159	-1.26%
2024/02/15	0.2	139.00	0.4	137.14	138.50	-0.1	139	-0.08%
2024/02/02	0	0.00	3.1	135.52	135.50	-3.1	126	-2.44%
2024/02/01	0	0.00	2	135.00	135.00	-2	125	-1.59%
2024/01/31	3	133.00	0	0.00	132.50	3	125	2.39%
2024/01/29	2	136.00	0.1	136.50	135.50	1.9	124	1.53%
2024/01/26	1	134.00	0	0.00	135.00	1	123	0.81%
2024/01/25	1	134.50	0.2	135.00	134.50	0.8	122	0.65%
2024/01/24	6	134.50	9	134.50	133.50	-3	121	-2.46%
2024/01/23	2	132.25	1	134.00	132.50	1	119	0.84%
2024/01/22	0	0.00	1	130.50	130.50	-1	115	-0.87%
2024/01/19	7	130.36	13	130.54	131.50	-6	114	-5.22%
2024/01/18	1	128.50	0	0.00	128.50	1	116	0.86%
2024/01/17	2	127.50	1	128.50	127.50	1	117	0.85%
2024/01/16	1	130.00	4	130.50	130.00	-3	114	-2.62%
2024/01/15	3	131.00	10	131.05	131.50	-7	112	-6.23%
2024/01/11	2	130.49	0.6	130.50	131.00	1.4	111	1.28%
2024/01/10	4.2	130.52	0	0.00	130.00	4.2	116	3.62%
2024/01/09	11	132.45	0	0.00	131.50	11	116	9.41%
2024/01/08	3	133.50	0	0.00	132.00	3	116	2.56%
2024/01/05	2.1	132.95	0	0.00	134.00	2.1	117	1.79%
2024/01/04	0.1	131.50	0.1	131.50	131.50	0	117	0.00%
2024/01/03	0.1	132.00	0	0.00	132.00	0.1	119	0.08%
2024/01/02	14.1	132.93	50	132.04	133.00	-35.9	117	-30.48%
2023/12/29	6	134.33	0	0.00	134.50	6	115	5.18%
2023/12/28	2	135.25	2	136.75	137.00	0	114	0.00%
2023/12/27	0	0.00	14.2	136.00	137.00	-14.2	113	-12.52%
2023/12/26	5	135.00	3.1	135.94	135.50	1.9	111	1.71%
2023/12/22	2	133.49	0	0.00	133.50	2	109	1.84%
2023/12/19	3	134.33	0	0.00	134.00	3	110	2.72%
2023/12/18	0	0.00	2	136.50	135.00	-2	110	-1.81%
2023/12/15	0	0.00	2	135.99	136.00	-2	110	-1.85%
2023/12/14	3	134.33	51.6	134.63	134.50	-48.6	108	-44.69%
2023/12/13	0	0.00	0.3	136.00	136.00	-0.3	105	-0.24%
2023/12/12	0	0.00	26	135.29	136.50	-26	106	-24.41%
2023/12/11	4	136.75	4	136.63	137.00	0	104	0.00%
2023/12/08	0	0.00	3	137.50	138.50	-3	104	-2.87%
2023/12/07	1	138.00	0	0.00	137.50	1	104	0.95%
2023/12/06	0	0.00	0.3	137.00	137.50	-0.3	105	-0.28%
2023/12/05	3	137.00	0	0.00	137.50	3	106	2.82%
2023/12/04	1	138.50	0	0.00	138.00	1	104	0.96%
2023/11/30	25.2	139.92	5	137.00	139.50	20.2	105	19.22%
2023/11/29	7	138.93	1	138.50	138.00	6	104	5.75%
2023/11/28	38	139.97	3.5	139.08	139.50	34.5	103	33.21%
2023/11/27	6	136.25	7.2	137.26	136.50	-1.2	100	-1.19%
2023/11/24	0	0.00	4.1	134.24	133.50	-4.1	91	-4.49%
2023/11/21	0	0.00	0.1	131.00	131.00	-0.1	87	-0.11%
2023/11/20	0	128.50	5	130.20	130.50	-5	88	-5.64%
2023/11/17	0	0.00	1	130.00	129.00	-1	87	-1.14%
2023/11/16	5	131.80	5.1	131.00	130.50	-0.1	88	-0.06%
2023/11/15	2	129.25	1	131.00	131.00	1	88	1.13%
2023/11/14	2.1	126.29	0	0.00	127.00	2.1	86	2.43%
2023/11/13	7	127.36	0	0.00	126.50	7	86	8.09%
2023/11/09	0	127.50	0	0.00	127.00	0	90	0.03%
2023/11/07	0	0.00	3	127.67	127.50	-3	100	-3.00%
2023/11/06	5	127.50	9	127.67	127.50	-4	104	-3.83%
2023/11/03	0	0.00	5	127.50	127.00	-5	105	-4.75%
2023/11/02	1	127.01	6	126.83	126.00	-5	107	-4.63%
2023/11/01	0.1	126.00	0	0.00	126.00	0.1	107	0.09%
2023/10/31	0	126.00	0	0.00	125.50	0	108	0.01%
2023/10/30	3	129.17	1	128.50	128.50	2	110	1.81%
2023/10/27	0	0.00	0	128.00	128.00	0	112	-0.04%
2023/10/26	2	127.75	0	0.00	127.50	2	119	1.70%
2023/10/25	4	131.12	0	0.00	131.00	4	117	3.42%
2023/10/24	0	0.00	3	130.50	130.00	-3	116	-2.57%
2023/10/23	2	131.50	0	0.00	131.00	2	120	1.66%
2023/10/20	0	0.00	4	131.50	132.00	-4	120	-3.32%
2023/10/19	0	0.00	2	135.00	133.50	-2	122	-1.63%
2023/10/18	17	133.00	14.2	135.83	133.00	2.8	125	2.24%
2023/10/17	0	0.00	1.1	135.00	135.00	-1.1	123	-0.89%
2023/10/16	1	135.00	0	0.00	134.00	1	125	0.80%
2023/10/12	1	135.00	0	0.00	135.00	1	144	0.69%
2023/10/11	0	0.00	4	133.50	134.00	-4	147	-2.71%
2023/10/06	0	0.00	1	131.00	131.00	-1	146	-0.68%
2023/10/05	6	132.50	0	0.00	132.00	6	147	4.06%
2023/10/04	1	131.00	0.7	130.00	130.50	0.3	150	0.20%
2023/10/03	6	132.42	5	131.90	132.50	1	153	0.65%
2023/10/02	1	131.00	0	0.00	131.50	1	154	0.65%
2023/09/28	0	0.00	1	130.50	130.50	-1	156	-0.64%
2023/09/27	5	130.00	0	0.00	130.00	5	158	3.16%
2023/09/26	6	131.00	0	0.00	131.00	6	160	3.75%
2023/09/25	3	131.00	1	132.00	132.00	2	165	1.21%
2023/09/21	6	130.00	0	0.00	130.00	6	168	3.57%
2023/09/20	0	0.00	1	133.00	132.00	-1	168	-0.59%
2023/09/19	1	133.00	0	0.00	133.50	1	170	0.59%
2023/09/18	4	134.00	0	0.00	133.50	4	172	2.32%
2023/09/14	0	0.00	0	132.50	134.00	0	172	-0.01%
2023/09/11	0	0.00	1	132.00	131.00	-1	176	-0.57%
2023/09/08	1	132.02	0	0.00	132.50	1	177	0.58%
2023/09/06	2	132.50	1.7	132.83	131.50	0.3	183	0.17%
2023/09/05	4	132.88	0.1	132.50	134.00	3.9	185	2.13%
2023/09/04	1	133.50	0	0.00	134.00	1	192	0.52%
2023/09/01	0	0.00	0.3	130.00	130.50	-0.3	196	-0.14%
2023/08/31	0	0.00	5	130.00	130.00	-5	199	-2.51%
2023/08/30	0.1	128.00	0	0.00	128.50	0.1	200	0.05%
2023/08/29	0.1	128.50	0	0.00	129.00	0.1	206	0.05%
2023/08/28	2	129.00	0	0.00	129.50	2	208	0.96%
2023/08/25	6	128.67	2	130.50	131.00	4	210	1.90%
2023/08/24	1	129.50	9	129.89	130.00	-8	210	-3.80%
2023/08/23	0	0.00	5.1	128.50	128.50	-5.1	213	-2.37%
2023/08/22	11.1	127.95	2.2	129.12	129.00	8.9	216	4.11%
2023/08/18	2.2	127.98	0	0.00	126.50	2.2	222	0.99%
2023/08/17	0	0.00	1	125.50	127.50	-1	221	-0.45%
2023/08/16	1.1	124.61	1	126.00	126.00	0.1	221	0.05%
2023/08/15	1	127.50	5	127.50	127.00	-4	219	-1.82%
2023/08/14	1	125.53	0	0.00	126.00	1	221	0.46%
2023/08/11	13.2	130.73	13	131.00	130.50	0.2	221	0.09%
2023/08/10	0.2	134.50	5	134.20	133.00	-4.8	218	-2.19%
2023/08/09	0	0.00	2.1	137.48	137.50	-2.1	215	-0.97%
2023/08/08	0	0.00	0.1	137.50	137.50	-0.1	215	-0.04%
2023/08/07	1	139.50	0	0.00	139.00	1	213	0.47%
2023/08/02	3	137.50	5	138.90	138.00	-2	215	-0.93%
2023/08/01	0	0.00	12.1	138.51	138.50	-12.1	216	-5.59%
2023/07/31	14	142.32	3.1	143.32	139.00	10.9	215	5.05%
2023/07/27	7	138.50	0	138.50	139.00	7	209	3.34%
2023/07/26	1	139.50	0	0.00	139.00	1	212	0.47%
2023/07/24	0.1	136.00	1.8	136.43	137.00	-1.7	216	-0.78%
2023/07/21	0	0.00	26	137.25	137.50	-26	219	-11.84%
2023/07/20	5	141.00	1.1	139.47	139.50	3.9	218	1.78%
2023/07/19	0.1	139.00	2.3	139.87	139.00	-2.2	221	-0.99%
2023/07/18	87	139.76	6.1	139.86	141.00	80.9	223	36.19%
2023/07/17	10.2	138.52	0	0.00	139.00	10.2	214	4.77%
2023/07/14	6	134.67	0.3	134.33	134.50	5.7	207	2.75%
2023/07/13	0	0.00	0.1	133.50	132.50	-0.1	208	-0.05%
2023/07/12	0	0.00	0.1	134.00	132.00	-0.1	217	-0.05%
2023/07/11	4	133.13	1.2	134.00	134.00	2.8	219	1.29%
2023/07/10	5	132.00	4	130.88	131.50	1	217	0.46%
2023/07/07	0.1	127.50	3	128.33	129.00	-2.9	217	-1.33%
2023/07/06	1.2	129.74	11.1	128.91	129.50	-10	220	-4.53%
2023/07/05	25.2	129.00	1	129.00	128.50	24.2	228	10.61%
2023/07/04	1.2	129.42	1	129.00	129.50	0.2	231	0.09%
2023/07/03	9.3	131.11	0	0.00	130.00	9.3	233	3.97%
2023/06/29	1	130.00	0	0.00	130.50	1	231	0.43%
2023/06/27	0.1	130.85	1	131.00	131.00	-0.9	235	-0.38%
2023/06/26	5	131.50	0	0.00	131.00	5	237	2.11%
2023/06/20	0.1	132.89	2	133.75	133.00	-1.9	249	-0.75%
2023/06/19	0	134.88	1	135.00	134.00	-1	250	-0.39%
2023/06/16	1	135.98	0	0.00	136.50	1	250	0.42%
2023/06/15	1.3	137.80	0.1	138.00	137.50	1.2	251	0.48%
2023/06/14	0.1	137.00	1	136.50	136.00	-0.9	251	-0.36%
2023/06/13	3.1	135.32	0.9	135.50	136.50	2.2	255	0.87%
2023/06/12	12	135.63	0	0.00	134.00	12	254	4.71%
2023/06/09	1	138.00	0	0.00	137.50	1	255	0.39%
2023/06/08	5	140.70	16.3	140.49	138.00	-11.3	260	-4.35%
2023/06/07	1	138.00	0	0.00	139.00	1	257	0.39%
2023/06/06	1	137.50	2	136.50	137.00	-1	255	-0.40%
2023/06/05	16	137.28	0.3	134.52	135.50	15.7	258	6.07%
2023/06/02	2.5	133.27	0	133.50	134.00	2.4	258	0.95%
2023/06/01	0.1	131.00	4.1	130.01	131.00	-4	256	-1.55%
2023/05/31	0	129.50	1	129.50	130.00	-1	257	-0.38%
2023/05/30	1	131.50	0	0.00	131.00	1	258	0.39%
2023/05/29	1	131.50	0	0.00	130.50	1	262	0.38%
2023/05/26	1	130.50	0	0.00	129.00	1	268	0.37%
2023/05/24	3	130.50	0.5	129.50	130.00	2.5	306	0.81%
2023/05/22	0	0.00	2	128.25	127.00	-2	303	-0.66%
2023/05/19	4	127.00	0.1	128.00	126.50	3.9	303	1.28%
2023/05/18	0	0.00	0	130.00	128.50	0	304	-0.01%
2023/05/17	20	127.45	0	0.00	129.00	20	303	6.59%
2023/05/16	7	124.07	1	124.50	124.00	6	299	2.00%
2023/05/15	3.1	121.82	1	122.50	122.50	2.1	300	0.71%
2023/05/12	0	123.00	3	122.33	122.00	-3	301	-0.99%
2023/05/11	0	123.00	3	122.33	122.00	-3	302	-0.99%
2023/05/10	2	122.00	4	123.13	123.50	-2	302	-0.66%
2023/05/09	1	122.50	2	122.50	122.00	-1	303	-0.33%
2023/05/08	14.4	124.24	0.2	125.50	123.00	14.3	307	4.64%
2023/05/05	3	127.67	0	0.00	128.00	3	307	0.98%
2023/05/04	0	0.00	7	128.71	128.00	-7	317	-2.20%
2023/05/03	3	128.50	0	0.00	129.50	3	340	0.88%
2023/04/28	0	128.00	3	128.50	129.00	-3	356	-0.84%
2023/04/27	4	130.00	7	131.50	129.00	-3	355	-0.84%
2023/04/26	6	128.08	0.1	127.00	129.50	5.9	349	1.70%
2023/04/25	0	0.00	0.1	128.50	127.00	-0.1	345	-0.01%
2023/04/24	1	129.02	1	129.50	128.00	0	342	0.01%
2023/04/21	0	127.98	5	129.69	128.50	-5	337	-1.48%
2023/04/20	0	128.00	1	127.50	127.50	-1	338	-0.30%
2023/04/19	6	128.17	2	130.50	128.50	4	338	1.18%
2023/04/18	2	129.50	0	0.00	128.50	2	336	0.59%
2023/04/17	5	135.00	3.2	132.31	131.50	1.8	332	0.55%
2023/04/14	2.2	128.97	9	128.28	128.50	-6.9	322	-2.12%
2023/04/13	3	127.50	1.2	128.37	127.50	1.9	321	0.58%
2023/04/12	0	129.00	2	128.50	128.50	-2	321	-0.62%
2023/04/11	2	127.50	0	0.00	127.00	2	320	0.63%
2023/04/10	77.1	128.92	0.1	130.00	129.00	77	317	24.27%
2023/04/07	2.1	126.40	0.2	124.00	125.50	1.9	307	0.62%
2023/04/06	5	123.30	4	125.50	124.50	1	302	0.33%
2023/03/31	24	123.65	0.3	123.19	123.50	23.7	299	7.91%
2023/03/30	7	123.00	2	123.00	123.50	5	298	1.68%
2023/03/28	4.1	121.00	15.1	121.57	121.50	-11	298	-3.68%
2023/03/27	0	121.00	2	125.00	122.50	-2	294	-0.67%
2023/03/23	1	124.00	2	122.00	122.50	-1	292	-0.34%
2023/03/22	0.1	119.00	0.1	119.00	119.00	0	285	-0.01%
2023/03/21	2	118.50	2.8	118.50	118.50	-0.8	285	-0.28%
2023/03/20	0.1	117.50	0	0.00	118.00	0.1	286	0.03%
2023/03/17	27	116.59	0	0.00	116.00	27	286	9.44%
2023/03/16	5	117.00	1	115.50	114.50	4	287	1.40%
2023/03/15	15	117.50	1	118.00	117.50	14	287	4.87%
2023/03/14	94	118.61	1	119.50	118.50	93	287	32.33%
2023/03/13	103	119.28	5.3	118.47	118.50	97.7	290	33.70%	大買/
2023/03/10	18.2	118.95	1	119.00	119.00	17.1	284	6.02%
2023/03/09	2.1	121.00	0.1	121.00	121.00	2	288	0.69%
2023/03/08	71.2	121.63	0	0.00	122.00	71.2	301	23.61%
2023/03/07	2.5	122.00	0	0.00	122.50	2.5	296	0.85%
2023/03/06	1.1	120.03	0	0.00	120.00	1.1	295	0.36%
2023/03/03	0	120.29	1	120.50	119.50	-1	294	-0.33%
2023/03/02	0.2	120.50	1	120.50	120.50	-0.9	299	-0.28%
2023/03/01	0.4	119.75	0	0.00	120.00	0.4	298	0.13%
2023/02/24	1	121.50	0	0.00	121.50	1	294	0.34%
2023/02/23	2.6	119.92	2.5	122.60	122.00	0.1	288	0.03%
2023/02/21	1	132.00	0	0.00	133.00	1	253	0.39%
2023/02/20	0	0.00	1	131.50	131.50	-1	264	-0.38%
2023/02/17	0	0.00	1.1	129.55	129.50	-1.1	272	-0.40%
2023/02/16	0	0.00	1	130.02	131.00	-1	276	-0.37%
2023/02/15	1	129.51	0.1	129.50	128.50	1	281	0.34%
2023/02/14	0	131.75	0	0.00	131.00	0	280	0.01%
2023/02/13	0	0.00	0.4	129.00	132.00	-0.4	282	-0.16%
2023/02/10	0	130.50	0	0.00	130.00	0	283	0.01%
2023/02/09	0	0.00	0.3	132.50	132.50	-0.3	287	-0.10%
2023/02/08	0	133.50	0	0.00	133.50	0	287	0.00%
2023/02/06	3	133.67	0	0.00	133.00	3	285	1.05%
2023/02/03	1	135.00	5.5	136.18	136.50	-4.5	282	-1.59%
2023/02/02	1.1	137.97	0	0.00	136.50	1.1	278	0.38%
2023/02/01	11	139.91	1.3	139.89	139.00	9.7	268	3.62%
2023/01/31	0	121.50	2.1	128.00	128.50	-2.1	244	-0.85%
2023/01/30	3.4	120.70	1	121.00	120.50	2.4	232	1.02%
2023/01/16	1	119.00	0	0.00	118.00	1	229	0.44%
2023/01/13	24	119.00	0	0.00	118.50	24	231	10.35%
2023/01/04	0	0.00	1	116.00	115.00	-1	260	-0.38%
2023/01/03	0	0.00	1	115.50	115.50	-1	264	-0.38%
2022/12/30	4	115.00	0	0.00	114.50	4	264	1.52%
2022/12/29	0	0.00	0.1	112.50	112.00	-0.1	266	-0.03%
2022/12/27	0	0.00	0	116.00	115.50	0	269	0.00%
2022/12/23	0	0.00	1	113.50	114.00	-1	290	-0.34%
2022/12/21	0	0.00	1	114.50	114.50	-1	304	-0.33%
2022/12/20	1	113.50	0	0.00	113.50	1	311	0.32%
2022/12/16	0	0.00	1	118.48	117.00	-1	323	-0.32%
2022/12/13	0	117.00	0	0.00	116.50	0	318	0.00%
2022/12/12	30	114.85	0	0.00	116.00	30	320	9.35%
2022/12/09	0.1	117.50	0	0.00	116.50	0.1	325	0.03%
2022/12/07	50.1	118.21	1.1	118.46	117.50	49.1	324	15.11%
2022/12/06	0	0.00	0	120.50	117.50	0	321	0.00%
2022/12/05	37	119.46	0.5	121.00	120.50	36.5	322	11.33%
2022/12/01	0.5	121.47	2.3	119.40	117.50	-1.8	322	-0.55%
2022/11/30	2.3	120.44	2	119.50	118.50	0.3	319	0.09%
2022/11/29	0.1	115.00	0	0.00	114.50	0.1	307	0.03%
2022/11/28	0	0.00	2	111.75	114.50	-2	309	-0.65%
2022/11/24	0	0.00	0	114.00	115.00	0	322	0.00%
2022/11/23	0.1	111.50	0	0.00	111.00	0.1	321	0.02%
2022/11/18	0	0.00	1	110.00	109.00	-1	330	-0.30%
2022/11/17	1	110.00	0	0.00	110.00	1	331	0.30%
2022/11/16	0	115.50	0	0.00	112.00	0	332	0.00%
2022/11/15	0	0.00	1	112.50	113.50	-1	326	-0.31%
2022/11/14	2	108.50	3	110.00	108.50	-1	336	-0.30%
2022/11/09	0	0.00	1	106.50	108.00	-1	334	-0.30%
2022/11/08	0.1	106.25	0	0.00	104.00	0.1	335	0.02%
2022/11/03	0	0.00	3.3	102.38	103.00	-3.3	328	-1.02%
2022/11/02	2	104.00	0	0.00	103.50	2	330	0.61%
2022/11/01	0.2	103.29	0	0.00	103.00	0.2	332	0.05%
2022/10/31	0.4	101.00	0	0.00	100.50	0.4	332	0.13%
2022/10/27	0	101.50	1	101.50	102.00	-1	341	-0.28%
2022/10/26	1	99.50	0	0.00	100.00	1	344	0.29%
2022/10/24	1	102.00	0	0.00	102.00	1	349	0.29%
2022/10/21	0	0.00	0.4	100.00	99.70	-0.4	350	-0.10%
2022/10/20	2	99.75	2.2	100.04	99.00	-0.1	349	-0.04%
2022/10/19	1	102.54	0	0.00	103.00	1	343	0.30%
2022/10/18	1.1	103.50	0	0.00	103.50	1.1	353	0.31%
2022/10/14	0.4	104.00	2	103.75	103.50	-1.6	387	-0.42%
2022/10/13	1.1	99.81	0	0.00	99.80	1.1	388	0.28%
2022/10/12	0	0.00	2	104.00	104.00	-2	384	-0.52%
2022/10/06	0	0.00	1	112.00	113.00	-1	387	-0.26%
2022/10/05	1	117.49	0	0.00	115.00	1	386	0.27%
2022/10/03	0	114.50	0	116.00	116.00	0	392	0.00%
2022/09/30	0	0.00	1	112.99	114.00	-1	396	-0.25%
2022/09/29	0	0.00	0.3	112.83	113.50	-0.3	388	-0.08%
2022/09/28	0.1	113.43	3	111.83	110.00	-2.9	393	-0.72%
2022/09/27	0.2	115.03	3	114.00	116.50	-2.8	390	-0.72%
2022/09/26	2	115.26	3	118.49	116.00	-1	390	-0.26%
2022/09/23	0	0.00	1	126.50	124.50	-1	389	-0.26%
2022/09/22	0	126.00	1.2	125.60	126.00	-1.2	402	-0.30%
2022/09/21	1	127.50	0	127.72	127.00	1	425	0.22%
2022/09/20	0	0.00	0.1	128.56	129.00	-0.1	441	-0.03%
2022/09/19	4	129.75	1.3	129.60	127.50	2.8	455	0.60%
2022/09/16	1	129.00	3.1	129.96	133.50	-2.1	463	-0.45%
2022/09/15	1	130.00	1	128.51	129.50	0	468	0.00%
2022/09/14	1.1	128.96	2.3	126.99	129.00	-1.2	474	-0.25%
2022/09/13	2	129.50	1	130.00	129.50	1	479	0.21%
2022/09/12	0	129.50	0	129.50	128.50	0	485	0.00%
2022/09/08	0	127.50	0.5	128.09	129.00	-0.5	487	-0.10%
2022/09/07	1	127.57	1.1	128.49	127.50	-0.1	495	-0.02%
2022/09/06	0.1	131.00	0	0.00	131.00	0.1	503	0.02%
2022/09/05	0	0.00	1	130.50	133.00	-1	502	-0.20%
2022/09/02	0	0.00	4	131.13	131.50	-4	505	-0.79%
2022/09/01	4	132.00	1.6	132.02	132.00	2.4	504	0.47%
2022/08/31	2.4	134.12	0	0.00	134.50	2.4	503	0.48%
2022/08/30	2	136.74	1.1	136.91	136.50	0.9	498	0.19%
2022/08/29	1.1	137.02	2.6	138.19	137.00	-1.5	506	-0.31%
2022/08/26	0.1	143.00	1.1	143.90	142.00	-1	513	-0.19%
2022/08/25	2.2	143.52	0	0.00	143.00	2.2	561	0.39%
2022/08/24	0	143.50	0	0.00	143.00	0	575	0.00%
2022/08/23	0.1	147.00	0.5	144.02	143.50	-0.4	582	-0.07%
2022/08/22	6.1	145.42	0.1	146.00	144.50	6	584	1.02%
2022/08/19	0.2	148.46	0	0.00	147.50	0.2	577	0.03%
2022/08/18	1	142.00	1	145.00	146.00	0	562	0.00%
2022/08/17	1.2	144.67	0.2	145.00	144.50	1	560	0.18%
2022/08/15	0.1	145.00	0	0.00	145.00	0.1	556	0.02%
2022/08/11	0.1	142.00	0.2	142.00	141.50	-0.1	566	-0.01%
2022/08/10	0	141.00	0	141.00	141.00	0	567	0.00%
2022/08/09	2.1	141.24	6	142.08	142.50	-4	568	-0.70%
2022/08/08	1	141.00	0	0.00	141.50	1	570	0.18%
2022/08/05	1.1	144.00	0.3	144.00	143.50	0.8	570	0.14%
2022/08/04	2.5	139.41	5	138.90	142.00	-2.5	572	-0.44%
2022/08/03	0	144.00	0	0.00	143.50	0	566	0.00%
2022/08/01	0	149.50	1	148.00	147.00	-1	568	-0.17%
2022/07/28	5	149.00	0	0.00	147.00	5	566	0.88%
2022/07/26	0.4	146.50	5	146.50	146.00	-4.6	569	-0.80%
2022/07/25	0	150.25	1	150.01	149.50	-1	569	-0.18%
2022/07/22	12.1	159.22	15	158.40	155.00	-2.9	564	-0.51%
2022/07/21	5	143.50	0	0.00	145.50	5	535	0.93%
2022/07/20	0	146.00	0	0.00	143.50	0	536	0.00%
2022/07/19	0.1	144.50	0	145.00	143.50	0.1	542	0.01%
2022/07/18	1	145.50	0	144.00	145.00	1	542	0.18%
2022/07/15	2	141.25	1.1	141.96	142.00	0.9	538	0.17%
2022/07/14	0	136.50	0	0.00	141.00	0	538	0.00%
2022/07/13	1	136.50	1	136.50	136.50	0	543	0.00%
2022/07/12	0.3	132.20	0	0.00	132.00	0.3	550	0.06%
2022/07/11	0	0.00	0.1	139.05	138.00	-0.1	558	-0.02%
2022/07/08	0	0.00	1	138.00	137.50	-1	564	-0.18%
2022/07/07	0	0.00	3	135.17	135.50	-3	564	-0.53%
2022/07/06	0.1	134.47	1.7	133.42	133.50	-1.6	563	-0.28%
2022/07/05	1.1	142.59	0.3	138.00	140.50	0.8	563	0.14%
2022/07/04	1.2	140.60	0	0.00	139.00	1.2	578	0.21%
2022/07/01	8.7	143.82	0	144.36	140.50	8.7	587	1.49%
2022/06/30	0.1	151.14	1	156.00	150.50	-0.9	582	-0.15%
2022/06/29	1.1	159.55	5	162.00	160.50	-3.9	572	-0.68%
2022/06/28	1	207.59	14	207.89	208.00	-13	567	-2.28%
2022/06/27	7.2	208.91	8	206.00	209.50	-0.8	560	-0.15%
2022/06/24	21.4	205.61	22.4	204.66	205.50	-1.1	556	-0.19%
2022/06/23	5.4	204.16	0.1	201.00	202.00	5.3	560	0.95%
2022/06/22	3	199.50	3	202.34	199.00	0	568	0.00%
2022/06/21	4.3	200.53	6	197.92	204.50	-1.7	570	-0.31%
2022/06/20	0.1	198.27	1.1	198.88	196.00	-1	587	-0.17%
2022/06/17	1	202.46	0	202.99	203.50	1	614	0.16%
2022/06/16	1	205.00	9.1	205.47	204.00	-8.1	635	-1.28%
2022/06/15	7	205.93	0.6	205.34	205.50	6.4	742	0.87%
2022/06/14	0	194.00	0	0.00	196.50	0	784	0.00%
2022/06/13	0.5	195.96	0.6	195.73	195.50	-0.1	817	-0.01%
2022/06/10	1	199.00	5	198.50	199.00	-4	825	-0.48%
2022/06/09	5	201.10	1	200.98	201.00	4	846	0.47%
2022/06/08	2	198.50	2	198.02	197.50	0	866	0.00%
2022/06/07	0	0.00	5.1	198.93	198.00	-5.1	890	-0.57%
2022/06/06	9	207.56	6.6	211.06	204.50	2.4	888	0.27%
2022/06/02	7	222.93	2.1	227.95	218.00	5	904	0.55%
2022/06/01	6	210.33	1.1	212.08	212.50	4.9	875	0.56%
2022/05/31	1.5	204.19	4	213.50	216.00	-2.5	877	-0.28%
2022/05/30	7.6	203.00	0	203.00	202.50	7.6	922	0.82%
2022/05/27	6.1	197.00	0	196.50	195.50	6.1	947	0.64%
2022/05/26	0.4	196.27	0	0.00	194.50	0.4	1,001	0.04%
2022/05/25	0	0.00	5	197.00	199.50	-5	1,045	-0.48%
2022/05/24	0.1	198.40	0.1	197.50	196.00	-0.1	1,096	0.00%
2022/05/23	0	198.50	5	199.70	198.50	-5	1,150	-0.43%
2022/05/20	7.3	200.68	2	200.00	198.50	5.3	1,164	0.46%
2022/05/19	0.2	203.00	0.3	204.50	206.00	-0.1	1,173	-0.01%
2022/05/18	0	202.50	0.1	202.00	202.00	-0.1	1,195	-0.01%
2022/05/17	0	201.00	0.5	200.28	201.50	-0.4	1,239	-0.03%
2022/05/13	0.1	194.17	0.1	195.50	196.00	0.1	1,264	0.00%
2022/05/12	0.2	194.19	1.1	193.89	191.00	-0.8	1,274	-0.07%
2022/05/11	0.1	196.27	0.1	196.50	194.50	0.1	1,277	0.00%
2022/05/10	0.2	197.19	1	196.00	198.00	-0.8	1,293	-0.06%
2022/05/09	0.1	198.57	2.1	197.78	197.50	-2	1,313	-0.15%
2022/05/06	0	201.32	1	203.00	202.50	-1	1,324	-0.07%
2022/05/05	0	205.00	0	0.00	203.50	0	1,350	0.00%
2022/05/04	0	201.00	0	0.00	202.00	0	1,376	0.00%
2022/05/03	0.1	202.50	0	0.00	201.00	0.1	1,386	0.01%
2022/04/29	0.1	208.23	7	207.36	207.50	-6.9	1,396	-0.50%
2022/04/28	8	205.25	0.3	204.86	204.00	7.7	1,403	0.55%
2022/04/27	4.7	195.45	9	196.94	198.50	-4.3	1,405	-0.31%
2022/04/26	5	202.50	0	0.00	202.50	5	1,408	0.36%
2022/04/25	1.2	201.07	3	200.50	200.50	-1.8	1,412	-0.13%
2022/04/22	0.1	211.30	1	209.00	209.00	-1	1,418	-0.07%
2022/04/20	0.2	213.00	0	0.00	211.50	0.2	1,439	0.01%
2022/04/19	0.2	211.00	1	210.50	211.00	-0.8	1,453	-0.06%
2022/04/18	1	208.50	5	206.50	208.50	-4	1,454	-0.28%
2022/04/15	0.2	213.53	3	209.17	207.00	-2.8	1,455	-0.19%
2022/04/14	2	216.01	2	215.50	215.00	0	1,484	0.00%
2022/04/13	4.1	216.49	0	0.00	216.50	4.1	1,494	0.27%
2022/04/12	3	217.00	3.5	214.57	219.00	-0.4	1,530	-0.03%
2022/04/11	0	220.00	5.2	220.04	218.00	-5.2	1,564	-0.33%
2022/04/08	8	225.56	3	225.50	221.50	5	1,622	0.31%
2022/04/07	1.2	223.87	0	0.00	218.50	1.2	1,778	0.07%
2022/04/06	0.1	223.43	0	0.00	228.00	0.1	1,944	0.00%
2022/04/01	0	0.00	0.1	226.50	225.50	-0.1	2,056	0.00%
2022/03/31	1	226.50	2.1	225.15	224.00	-1.1	2,119	-0.05%
2022/03/30	0.1	229.50	3	227.50	229.50	-2.9	2,119	-0.14%
2022/03/29	2	229.25	8	228.13	229.50	-6	2,110	-0.28%
2022/03/28	8	227.06	0	0.00	227.50	8	2,100	0.38%
2022/03/25	1	229.00	4.1	223.14	222.50	-3.1	2,085	-0.15%
2022/03/24	0	0.00	4	227.75	229.00	-4	2,067	-0.19%
2022/03/23	1	224.00	27.9	228.70	227.50	-26.9	2,059	-1.31%
2022/03/22	7	229.71	0.1	225.12	226.00	6.9	2,039	0.34%
2022/03/21	9.3	226.19	29	222.43	219.50	-19.7	2,005	-0.98%
2022/03/18	14.1	228.08	28	222.97	227.00	-14	1,980	-0.70%
2022/03/17	41	216.22	4.2	214.86	219.00	36.8	1,865	1.97%
2022/03/16	0	205.42	26	206.17	207.00	-26	1,810	-1.43%
2022/03/15	1	206.00	4	204.88	206.00	-3	1,784	-0.17%
2022/03/14	7.1	207.70	7.1	208.45	207.00	0	1,786	0.00%
2022/03/11	5.3	203.88	19	203.87	206.50	-13.8	1,769	-0.78%
2022/03/10	9.1	200.70	1.2	201.66	202.50	7.8	1,750	0.45%
2022/03/09	2.1	188.99	6.2	190.70	190.00	-4.1	1,734	-0.23%
2022/03/08	0.2	191.69	1	190.00	186.00	-0.8	1,725	-0.04%
2022/03/07	0	192.02	5	193.10	193.50	-5	1,695	-0.29%
2022/03/04	4.5	198.28	14	199.00	198.00	-9.5	1,676	-0.57%
2022/03/03	23.1	202.45	14	201.96	200.50	9.1	1,662	0.55%
2022/03/02	9.2	194.39	35	194.67	198.00	-25.8	1,611	-1.60%
2022/03/01	21.5	194.40	5.3	193.97	195.00	16.2	1,580	1.02%
2022/02/25	10.1	188.93	10.1	186.85	187.00	0	1,527	0.00%
2022/02/24	4.2	180.30	16	180.47	182.00	-11.8	1,482	-0.80%
2022/02/23	23	186.12	12	183.17	180.00	11	1,430	0.77%
2022/02/22	3	179.50	14	179.79	183.50	-11	1,380	-0.80%
2022/02/21	12	182.29	7.1	180.66	183.50	5	1,367	0.36%
2022/02/18	11.3	180.38	29	180.34	177.50	-17.7	1,354	-1.31%
2022/02/17	42.2	181.57	38	180.47	181.00	4.2	1,332	0.32%
2022/02/16	10	175.65	39	175.82	175.00	-29	1,291	-2.25%
2022/02/15	35	175.94	2.1	172.59	172.50	32.9	1,280	2.57%
2022/02/14	0	0.00	25.1	170.92	170.50	-25.1	1,280	-1.96%
2022/02/11	0	0.00	2.6	175.02	174.50	-2.6	1,290	-0.20%
2022/02/10	4	178.50	38	177.17	175.00	-34	1,304	-2.61%
2022/02/09	64	177.15	6.3	173.86	178.00	57.7	1,301	4.44%
2022/02/08	8	172.69	8	172.31	173.00	0	1,311	0.00%
2022/02/07	3.2	171.09	4	170.14	169.50	-0.8	1,312	-0.06%
2022/01/26	8.1	164.76	4	166.38	165.00	4.1	1,284	0.32%
2022/01/25	17	159.38	4	157.00	159.50	13	1,260	1.03%
2022/01/24	0	0.00	10.8	155.62	158.00	-10.8	1,248	-0.86%
2022/01/21	4	159.50	11	159.73	158.00	-7	1,239	-0.56%
2022/01/20	3	160.49	3	159.00	160.50	0	1,233	0.00%
2022/01/19	4	159.25	39.6	158.27	159.50	-35.6	1,225	-2.90%
2022/01/18	0	0.00	3	161.67	161.50	-3	1,216	-0.25%
2022/01/17	14	161.25	22	159.80	161.00	-8	1,212	-0.66%
2022/01/14	1	156.00	62.1	155.06	156.00	-61.1	1,196	-5.10%
2022/01/13	0	160.50	3	159.50	158.50	-3	1,181	-0.25%
2022/01/12	1	160.00	1	162.00	161.50	0	1,175	0.00%
2022/01/11	1.2	156.10	12	156.42	156.50	-10.8	1,159	-0.93%
2022/01/10	5	159.00	8	159.06	159.50	-3	1,149	-0.26%
2022/01/07	4.2	165.02	9	159.50	158.00	-4.9	1,142	-0.42%
2022/01/06	1.2	162.29	6	163.83	164.00	-4.8	1,101	-0.44%
2022/01/05	20	166.50	58	164.53	166.00	-38	1,083	-3.51%
2022/01/04	55	174.89	24.1	169.92	170.00	30.9	1,047	2.95%
2022/01/03	39	177.32	6	177.23	175.00	33	1,004	3.28%
2021/12/30	26	178.34	89.6	176.73	175.50	-63.6	938	-6.77%
2021/12/29	90.8	176.39	46	173.63	178.50	44.8	766	5.85%
2021/12/28	19.7	161.73	40	162.26	162.50	-20.3	593	-3.42%
2021/12/27	71	156.61	0.1	158.00	152.00	71	483	14.67%
2021/12/24	9	144.94	2.1	144.06	144.00	7	428	1.62%
2021/12/23	0	0.00	5	142.50	143.00	-5	415	-1.20%
2021/12/22	0	0.00	2	142.50	143.00	-2	421	-0.47%
2021/12/21	0	0.00	0	142.00	142.50	0	423	0.00%
2021/12/20	5	140.50	1	140.50	141.00	4	430	0.93%
2021/12/17	0	140.00	0.1	140.00	139.50	-0.1	436	-0.01%
2021/12/16	0.1	141.67	0	0.00	142.00	0.1	445	0.01%
2021/12/14	0	0.00	1	139.50	139.50	-1	470	-0.21%
2021/12/10	0	0.00	5.1	141.01	141.50	-5.1	618	-0.82%
2021/12/09	7	143.42	4	141.63	142.00	3	674	0.45%
2021/12/08	6	146.32	2	145.75	145.50	4	668	0.60%
2021/12/07	6	142.83	1	144.50	142.00	5	656	0.76%
2021/12/06	0	0.00	31	141.11	141.50	-31	656	-4.72%
2021/12/03	0	0.00	0	142.00	142.00	0	665	0.00%
2021/12/02	0	0.00	2	137.50	137.50	-2	687	-0.29%
2021/12/01	0	138.00	0	0.00	138.00	0	710	0.00%
2021/11/30	13	137.77	2	137.00	138.50	11	712	1.54%
2021/11/29	3	134.50	0	0.00	135.00	3	712	0.42%
2021/11/26	2	134.50	3	134.33	134.50	-1	710	-0.14%
2021/11/25	2	136.00	0	0.00	136.00	2	708	0.28%
2021/11/22	0	0.00	2	136.25	136.50	-2	713	-0.28%
2021/11/18	0	0.00	7	136.14	136.50	-7	716	-0.98%
2021/11/17	0	0.00	2	135.25	136.00	-2	720	-0.28%
2021/11/16	0	0.00	3	136.50	136.50	-3	721	-0.42%
2021/11/15	0	0.00	8	138.00	137.50	-8	727	-1.10%
2021/11/11	0	0.00	12	141.46	139.00	-12	732	-1.64%
2021/11/10	12	145.38	7	142.07	142.50	5	728	0.69%
2021/11/09	15	143.43	9.3	141.07	142.50	5.7	733	0.77%
2021/11/08	9	140.06	0	0.00	139.00	9	733	1.23%
2021/11/05	6	142.17	7	138.07	143.00	-1	731	-0.14%
2021/11/04	15	135.93	0	138.00	135.50	15	710	2.11%
2021/11/03	1	132.00	0	0.00	132.50	1	707	0.14%
2021/11/01	10	133.50	0	0.00	134.00	10	729	1.37%
2021/10/29	2	133.00	2	133.00	133.00	0	737	0.00%
2021/10/28	2	133.50	1	133.50	133.50	1	754	0.13%
2021/10/27	0	136.00	1	136.00	136.00	-1	762	-0.13%
2021/10/26	1	137.00	0	0.00	136.50	1	770	0.13%
2021/10/25	1	135.00	0	0.00	135.50	1	797	0.13%
2021/10/21	0	0.00	3	132.00	132.00	-3	805	-0.37%
2021/10/19	0	0.00	2	133.75	134.00	-2	810	-0.25%
2021/10/18	3	132.33	1	132.00	132.00	2	810	0.25%
2021/10/15	0	0.00	2	134.00	134.00	-2	812	-0.25%
2021/10/14	1	130.50	1.1	130.55	130.50	-0.1	814	-0.01%
2021/10/13	0	0.00	3	130.50	130.50	-3	817	-0.37%
2021/10/12	0.1	133.50	0	132.50	133.00	0	820	0.00%
2021/10/08	0	135.75	2	136.50	134.00	-2	817	-0.24%
2021/10/06	1	134.00	2	134.50	134.50	-1	838	-0.12%
2021/10/05	1	136.00	0	0.00	138.00	1	841	0.12%
2021/10/04	45	133.04	2	132.25	130.50	43	836	5.14%
2021/10/01	3.2	135.91	0	0.00	134.50	3.2	828	0.39%
2021/09/30	37	140.30	0	0.00	140.50	37	820	4.51%
2021/09/29	1.2	139.17	2.5	140.00	139.00	-1.3	822	-0.16%
2021/09/28	1	141.00	0	0.00	141.00	1	835	0.12%
2021/09/27	0.1	143.00	0	0.00	142.50	0.1	835	0.01%
2021/09/24	29	141.48	0	0.00	141.50	29	832	3.48%
2021/09/23	49	141.79	0	0.00	141.00	49	827	5.92%
2021/09/22	2.1	141.52	5.3	141.25	141.00	-3.2	818	-0.40%
2021/09/17	67.1	144.61	2	142.75	144.50	65.1	811	8.03%
2021/09/16	0.2	150.00	4	144.38	146.00	-3.8	799	-0.48%
2021/09/15	13	154.58	16	154.75	143.00	-3	770	-0.39%
2021/09/14	42	147.29	1.1	140.55	150.50	40.9	654	6.24%
2021/09/13	0	0.00	1	140.50	138.50	-1	602	-0.17%
2021/09/09	0	0.00	2	136.50	138.00	-2	605	-0.33%
2021/09/08	1	139.00	0	0.00	135.50	1	608	0.16%
2021/09/07	2	139.50	1	139.00	143.00	1	599	0.17%
2021/09/06	1	138.50	1	138.00	138.50	0	568	0.00%
2021/09/03	0	0.00	1	128.50	128.50	-1	583	-0.17%
2021/09/02	0.8	127.50	1	125.50	125.50	-0.2	598	-0.03%
2021/09/01	6	127.75	0	0.00	127.00	6	632	0.95%
2021/08/30	1	127.50	0	0.00	127.00	1	733	0.14%
2021/08/26	2	128.25	0	0.00	128.00	2	743	0.27%
2021/08/23	1	125.50	0	0.00	124.50	1	734	0.14%
2021/08/20	0.1	123.00	0	0.00	122.00	0.1	728	0.01%
2021/08/19	2	124.50	6	124.83	123.00	-4	723	-0.55%
2021/08/18	6	129.25	0	0.00	129.50	6	713	0.84%
2021/08/17	1.1	127.86	1	125.50	124.00	0.1	705	0.01%
2021/08/16	0	0.00	4	128.75	129.00	-4	698	-0.57%
2021/08/13	4	131.63	5	131.30	129.00	-1	691	-0.14%
2021/08/11	2	158.50	6	155.42	156.00	-4	646	-0.62%
2021/08/10	5	157.30	0.1	157.00	157.00	5	637	0.78%
2021/08/09	1	161.00	3	159.17	156.50	-2	633	-0.32%
2021/08/06	0	0.00	8	162.00	162.00	-8	626	-1.28%
2021/08/05	0	0.00	1	160.50	160.50	-1	623	-0.16%
2021/08/04	0	0.00	5	155.70	158.00	-5	621	-0.80%
2021/08/03	4.1	155.25	0	0.00	157.00	4.1	618	0.65%
2021/08/02	4	146.50	2	145.50	150.00	2	600	0.33%
2021/07/30	6	143.00	1	140.50	144.00	5	588	0.85%
2021/07/29	1	139.50	0	0.00	142.00	1	581	0.17%
2021/07/28	1	138.50	0	0.00	136.00	1	555	0.18%
2021/07/27	0	0.00	3	138.00	137.50	-3	557	-0.54%
2021/07/26	1	138.50	4	135.75	138.00	-3	558	-0.54%
2021/07/21	1	134.00	0	0.00	134.00	1	562	0.18%
2021/07/20	1	135.50	5.1	135.30	135.50	-4.1	561	-0.73%
2021/07/19	9	137.61	0	0.00	137.00	9	563	1.60%
2021/07/16	71.8	137.00	0	0.00	137.00	71.8	566	12.67%
2021/07/15	1	136.50	0	0.00	136.50	1	567	0.18%
2021/07/14	1	135.50	2	133.75	136.50	-1	570	-0.18%
2021/07/12	8	132.81	0	0.00	133.00	8	566	1.41%
2021/07/08	4	129.50	0	0.00	129.50	4	571	0.70%
2021/07/06	0.1	131.00	0	0.00	130.50	0.1	586	0.01%
2021/07/05	0	0.00	2	132.25	131.50	-2	585	-0.34%
2021/07/01	0	0.00	0	126.00	125.00	0	583	0.00%
2021/06/23	2	122.00	0	0.00	124.50	2	634	0.32%
2021/06/21	0	0.00	2	122.00	122.00	-2	645	-0.31%
2021/06/17	0	0.00	1	126.00	126.00	-1	656	-0.15%
2021/06/16	0	0.00	1	121.50	121.50	-1	650	-0.15%
2021/06/11	1	123.00	0	0.00	123.00	1	641	0.16%
2021/06/10	2	129.00	0.2	129.00	129.00	1.8	604	0.30%
2021/06/09	3	130.67	2	128.50	129.00	1	587	0.17%
2021/06/08	2	131.25	0	0.00	129.50	2	551	0.36%
2021/06/07	0	0.00	4	123.38	126.50	-4	496	-0.81%
2021/06/02	0	0.00	15	112.50	113.00	-15	441	-3.40%
2021/06/01	2	112.25	0	0.00	113.00	2	445	0.45%
2021/05/28	0	0.00	17	112.00	112.00	-17	453	-3.75%
2021/05/25	0	0.00	46	113.00	113.00	-46	483	-9.52%
2021/05/17	60	107.40	0	0.00	108.00	60	497	12.07%
2021/05/12	0	0.00	1	111.50	109.50	-1	475	-0.21%
2021/05/10	0	0.00	11	118.95	119.00	-11	457	-2.40%
2021/05/07	11	118.23	0	0.00	118.00	11	459	2.39%
2021/05/06	1	119.00	0	0.00	116.50	1	458	0.22%
2021/05/04	37	116.24	0	0.00	116.00	37	458	8.08%
2021/04/26	0	0.00	4	121.00	121.50	-4	446	-0.90%
2021/04/23	4	119.63	1	119.50	120.50	3	447	0.67%
2021/04/22	1	119.00	1	118.50	118.00	0	445	0.00%
2021/04/21	0	0.00	1	121.00	121.50	-1	438	-0.23%
2021/04/20	34	118.85	2	119.00	120.00	32	434	7.36%
2021/04/19	33	119.67	0	0.00	119.00	33	432	7.64%
2021/04/16	10	116.75	0	0.00	117.00	10	418	2.39%
2021/04/15	0	0.00	0.2	118.00	118.00	-0.2	417	-0.05%
2021/04/14	3.2	113.87	10	114.18	117.50	-6.8	415	-1.64%
2021/04/13	5.2	117.11	3.7	118.34	115.50	1.5	408	0.36%
2021/04/12	3.1	118.67	3.5	119.42	117.50	-0.5	401	-0.12%
2021/04/09	3.7	115.39	1.7	116.04	116.50	2	392	0.51%
2021/04/08	5	116.50	100	116.88	116.50	-95	388	-24.45%
2021/04/06	0	0.00	2	120.00	119.50	-2	377	-0.53%
2021/04/01	3	114.67	2	115.50	116.50	1	359	0.28%
2021/03/31	1	114.50	5	115.30	115.50	-4	355	-1.13%
2021/03/30	4	117.38	2	116.00	114.50	2	351	0.57%
2021/03/29	0.7	113.00	3.8	113.06	114.00	-3.1	325	-0.94%
2021/03/26	2	110.00	2.5	111.12	110.00	-0.5	319	-0.16%
2021/03/25	5	109.90	2.2	111.03	110.00	2.8	319	0.86%
2021/03/24	5	112.20	4.4	112.96	111.50	0.6	315	0.19%
2021/03/23	4.2	112.77	4.3	112.85	116.00	-0.1	303	-0.02%
2021/03/22	0	0.00	2.4	109.58	110.00	-2.4	287	-0.84%
2021/03/19	2	108.75	0.6	110.26	109.00	1.4	290	0.48%
2021/03/18	1	109.50	0.7	110.93	109.50	0.3	292	0.09%
2021/03/17	1	109.00	0	0.00	109.00	1	298	0.33%
2021/03/16	1	109.00	1	109.50	109.50	0	316	0.00%
2021/03/11	0	0.00	15	108.50	109.00	-15	344	-4.35%
2021/03/10	0	0.00	3	107.50	107.50	-3	342	-0.88%
2021/03/08	0	0.00	62	107.52	107.50	-62	340	-18.19%
2021/03/05	1	106.50	5	107.20	107.50	-4	339	-1.18%
2021/03/04	0	0.00	1	107.00	107.50	-1	337	-0.30%
2021/03/03	1	109.00	1	109.50	109.00	0	332	0.00%
2021/03/02	2	111.50	0	0.00	110.00	2	329	0.61%
2021/02/26	3	108.50	1	107.50	108.50	2	315	0.63%
2021/02/25	0	0.00	1	106.00	107.00	-1	303	-0.33%
2021/02/23	0	0.00	1	106.00	106.50	-1	297	-0.34%
2021/02/19	1	106.50	0	0.00	106.00	1	293	0.34%
2021/02/18	1	105.50	0	0.00	105.50	1	291	0.34%
2021/02/17	1	106.50	0	0.00	106.50	1	300	0.33%
2021/02/03	0	0.00	1	102.00	102.00	-1	301	-0.33%
2021/01/29	0	0.00	3	101.50	100.00	-3	298	-1.00%
2021/01/28	5	102.60	4	102.00	101.00	1	296	0.34%
2021/01/25	2	101.00	2	100.50	102.00	0	295	0.00%
2021/01/20	1	102.00	3	102.50	101.00	-2	289	-0.69%
2021/01/18	0	0.00	4	103.00	103.00	-4	281	-1.42%
2021/01/06	0	0.00	1	106.00	107.00	-1	264	-0.38%
2020/12/31	0	0.00	3	108.17	108.50	-3	258	-1.16%
2020/12/29	5	110.10	0	0.00	109.50	5	254	1.97%
2020/12/24	0	0.00	1	109.00	109.00	-1	247	-0.40%
2020/12/21	0	0.00	4	105.63	107.50	-4	248	-1.61%
2020/12/15	0	0.00	102	105.50	104.00	-102	250	-40.74%	大賣/鉅額交易
2020/12/11	0	0.00	3	108.17	109.00	-3	239	-1.25%
2020/12/10	23	112.43	0	0.00	111.00	23	233	9.84%
2020/12/09	1	110.00	6	110.33	109.50	-5	219	-2.27%
2020/12/08	18	109.36	1.4	109.36	109.00	16.6	214	7.72%
2020/12/07	9	106.44	50	104.80	107.00	-41	202	-20.28%
2020/12/04	0	0.00	1	103.00	102.50	-1	190	-0.52%
2020/11/25	0	0.00	1	104.00	102.50	-1	237	-0.42%
2020/11/24	0	0.00	1	102.50	103.50	-1	238	-0.42%
2020/11/18	0	0.00	3	103.00	104.00	-3	252	-1.19%
2020/11/17	0	0.00	2	103.75	103.50	-2	259	-0.77%
2020/11/16	3	106.33	0	0.00	104.50	3	266	1.13%
2020/11/13	4	102.50	0	0.00	103.00	4	258	1.55%
2020/11/05	0	0.00	3	99.80	100.00	-3	270	-1.11%
2020/11/04	0	0.00	31	100.02	100.00	-31	274	-11.31%
2020/11/03	3	99.90	0	0.00	99.40	3	279	1.07%
2020/10/27	1	100.50	0	0.00	100.50	1	315	0.32%
2020/10/22	1	104.00	2	100.50	104.00	-1	377	-0.27%
2020/10/20	0	0.00	2	100.00	100.00	-2	483	-0.41%
2020/10/19	4	100.10	0	0.00	101.00	4	490	0.82%
2020/10/16	1	98.70	0	0.00	98.70	1	496	0.20%
2020/10/15	5	99.84	7	99.26	99.30	-2	503	-0.40%
2020/10/14	8	99.41	0	0.00	99.50	8	511	1.56%
2020/10/13	1	99.00	0	0.00	99.00	1	517	0.19%
2020/10/12	1	99.70	0	0.00	99.70	1	518	0.19%
2020/10/08	3	100.50	0	0.00	100.50	3	525	0.57%
2020/10/06	1	100.00	0	0.00	100.00	1	542	0.18%
2020/10/05	1	100.00	0	0.00	100.00	1	564	0.18%
2020/09/29	3	99.20	0	0.00	99.20	3	658	0.46%
2020/09/25	2	99.35	0	0.00	98.70	2	725	0.28%
2020/09/23	0	0.00	1	101.00	101.00	-1	790	-0.13%
2020/09/21	3	104.50	0	0.00	104.50	3	802	0.37%
2020/09/14	1	101.50	0	0.00	103.00	1	842	0.12%
2020/09/11	1	101.00	1	101.00	100.50	0	853	0.00%
2020/09/09	0	0.00	1	101.50	102.50	-1	928	-0.11%
2020/09/02	0	0.00	7	105.50	105.50	-7	950	-0.74%
2020/08/31	0.8	107.00	2	109.00	107.50	-1.2	944	-0.13%
2020/08/26	0	0.00	1	104.00	104.00	-1	913	-0.11%
2020/08/25	0	0.00	6	101.50	102.00	-6	909	-0.66%
2020/08/21	0	0.00	1	100.00	101.00	-1	900	-0.11%
2020/08/20	2	100.25	0	0.00	100.50	2	894	0.22%
2020/08/17	1	104.50	0	0.00	104.50	1	877	0.11%
2020/08/10	1	107.00	0	0.00	105.50	1	878	0.11%
2020/08/07	1	107.00	0	0.00	107.50	1	875	0.11%
2020/08/06	1	110.00	0	0.00	109.50	1	870	0.11%
2020/08/04	0	0.00	2	112.00	110.00	-2	859	-0.23%
2020/07/31	2	112.25	0	0.00	113.50	2	848	0.24%
2020/07/30	0	0.00	1	112.00	111.00	-1	838	-0.12%
2020/07/29	2	110.00	1	113.00	110.50	1	830	0.12%
2020/07/28	3	110.17	0	0.00	106.50	3	814	0.37%
2020/07/27	3	117.33	5	119.10	113.50	-2	782	-0.26%
2020/07/24	5	109.50	4	110.88	111.00	1	726	0.14%
2020/07/21	1	107.00	0	0.00	106.00	1	668	0.15%
2020/07/20	1	100.00	0	0.00	102.00	1	663	0.15%
2020/07/15	1	105.00	0	0.00	104.50	1	650	0.15%
2020/07/14	0	0.00	2	108.50	106.50	-2	644	-0.31%
2020/07/13	4	108.50	0	0.00	109.50	4	636	0.63%
2020/07/10	1	111.50	0	0.00	106.50	1	629	0.16%
2020/07/09	2	115.25	6	116.08	112.00	-4	607	-0.66%
2020/07/08	1	112.50	1	116.00	116.00	0	559	0.00%
2020/07/07	6	128.67	0	0.00	129.00	6	512	1.17%
2020/07/06	2	128.00	0	0.00	129.00	2	476	0.42%
2020/07/03	3	122.50	0	0.00	123.50	3	447	0.67%
2020/06/29	1	108.00	10	109.50	108.00	-9	357	-2.52%
2020/06/24	0	0.00	10	107.00	106.50	-10	348	-2.87%
2020/06/23	0	0.00	1	105.50	105.50	-1	340	-0.29%
2020/06/22	1	102.50	5	102.50	103.00	-4	332	-1.20%
2020/06/19	10	102.50	0	0.00	102.00	10	328	3.04%
2020/06/18	6	104.92	0	0.00	104.50	6	314	1.91%
2020/06/17	4	105.00	9	104.50	105.00	-5	297	-1.68%
2020/06/16	3	109.33	3	110.00	108.00	0	278	0.00%
2020/06/12	0	0.00	6	97.70	97.70	-6	198	-3.02%
2020/06/10	0	0.00	2	99.20	99.20	-2	199	-1.00%
2020/06/03	2	98.55	0	0.00	98.60	2	225	0.89%
2020/06/02	0	0.00	6	97.33	97.40	-6	233	-2.57%
2020/05/25	4	95.50	0	0.00	96.80	4	254	1.57%
2020/05/22	2	96.20	0	0.00	96.00	2	253	0.79%
2020/05/21	16	97.51	0	0.00	97.40	16	252	6.33%
2020/05/18	6	97.10	0	0.00	97.70	6	244	2.46%
2020/05/05	0	0.00	52	95.11	95.10	-52	231	-22.46%
2020/04/30	0	0.00	56	95.50	95.30	-56	229	-24.37%
2020/04/20	0	0.00	5	90.80	91.30	-5	223	-2.24%
2020/04/17	5	91.72	0	0.00	90.90	5	221	2.26%
2020/04/10	0	0.00	15	87.63	88.10	-15	226	-6.62%
2020/04/07	8	86.90	0	0.00	86.90	8	225	3.55%
2020/04/06	7	86.00	0	0.00	86.00	7	223	3.13%
2020/03/20	0	0.00	10	80.83	81.30	-10	217	-4.61%
2020/03/19	1	76.60	0	0.00	76.00	1	215	0.46%
2020/03/17	0	0.00	4	85.60	84.80	-4	217	-1.84%
2020/03/12	0	0.00	12	90.23	91.70	-12	208	-5.75%
2020/03/10	0	0.00	3	94.70	96.00	-3	200	-1.50%
2020/03/05	15	96.10	0	0.00	96.00	15	176	8.49%
2020/02/24	0	0.00	2	92.75	92.80	-2	157	-1.27%
2020/02/04	0	0.00	5	89.20	89.10	-5	286	-1.74%
2020/01/13	0	0.00	1	96.20	96.10	-1	297	-0.34%
2020/01/10	0	0.00	1	94.80	95.80	-1	303	-0.33%
2020/01/07	17	97.46	2	97.70	97.50	15	299	5.01%
2020/01/06	0	0.00	1	95.30	95.40	-1	292	-0.34%
2019/12/10	1	93.60	0	0.00	93.60	1	281	0.36%
2019/12/09	0	0.00	1	94.00	94.40	-1	279	-0.36%
2019/12/06	1	93.20	0	0.00	92.00	1	275	0.36%
2019/11/28	2	90.90	0	0.00	90.90	2	272	0.73%
2019/11/06	38	99.94	13	99.97	100.00	25	208	12.01%
2019/11/05	1	99.80	1	101.00	102.50	0	193	0.00%
2019/11/04	0	0.00	4	101.38	101.50	-4	178	-2.25%
2019/11/01	108	92.54	0	0.00	96.70	108	137	78.43%	大買/鉅額交易
2019/10/24	6	90.30	0	0.00	89.90	6	102	5.83%
2019/10/23	10	86.10	0	0.00	86.40	10	91	10.99%
2019/10/18	0	0.00	1	83.60	84.60	-1	92	-1.08%
2019/10/08	0	0.00	1	85.00	84.40	-1	90	-1.10%
2019/10/02	0	0.00	2	85.85	85.50	-2	87	-2.27%
2019/09/27	0	0.00	5	84.20	84.10	-5	85	-5.82%
2019/09/26	0	0.00	5	83.78	83.60	-5	83	-5.99%
2019/09/19	1	83.40	0	0.00	83.00	1	81	1.22%
2019/08/07	1	81.40	0	0.00	81.40	1	130	0.77%
2019/08/02	1	81.10	0	0.00	81.10	1	135	0.74%
2019/07/22	0	0.00	1	83.50	83.60	-1	144	-0.69%
2019/07/12	1	81.40	0	0.00	81.40	1	141	0.70%
2019/07/10	0	0.00	1	81.40	81.80	-1	141	-0.71%
2019/07/08	1	81.70	0	0.00	81.50	1	140	0.71%
2019/06/13	2	82.10	0	0.00	82.20	2	141	1.41%
2019/05/27	0	0.00	1	87.40	88.50	-1	129	-0.77%
2019/05/22	0	0.00	4	83.83	83.50	-4	135	-2.95%
2019/05/15	0	0.00	2	83.10	83.20	-2	192	-1.04%
2019/05/14	2	82.00	1	81.90	83.00	1	193	0.52%
2019/05/10	1	85.00	0	0.00	85.00	1	193	0.52%
2019/05/09	0	0.00	2	86.10	86.10	-2	192	-1.04%
2019/05/02	1	87.00	0	0.00	87.00	1	184	0.54%
2019/04/30	0	0.00	30	87.21	87.30	-30	183	-16.32%
2019/04/26	0	0.00	1	88.80	88.60	-1	183	-0.55%
2019/04/25	1	89.00	0	0.00	88.90	1	182	0.55%
2019/04/24	0	0.00	1	89.90	89.80	-1	181	-0.55%
2019/04/16	0	0.00	2	90.20	91.00	-2	179	-1.11%
2019/04/12	0	0.00	1	90.50	90.20	-1	181	-0.55%
2019/04/03	5	92.64	0	0.00	92.20	5	179	2.79%
2019/04/02	1	91.50	0	0.00	93.00	1	179	0.56%
2019/03/28	0	0.00	2	91.20	91.20	-2	176	-1.13%
2019/03/26	1	90.90	0	0.00	90.90	1	178	0.56%
2019/03/21	2	91.50	0	0.00	91.40	2	177	1.13%
2019/03/18	2	93.30	0	0.00	92.80	2	176	1.13%
2019/03/15	0	0.00	1	92.10	93.20	-1	177	-0.56%
2019/03/11	15	93.45	1	94.50	93.00	14	179	7.82%
2019/03/08	0	0.00	3	92.00	91.60	-3	180	-1.66%
2019/03/07	0	0.00	2	91.00	90.70	-2	195	-1.02%
2019/02/26	0	0.00	9	90.54	90.10	-9	203	-4.42%
2019/02/22	5	92.00	0	0.00	90.60	5	202	2.47%
2019/02/21	0	0.00	2	94.15	93.40	-2	195	-1.02%
2019/02/20	1	93.00	0	0.00	95.10	1	192	0.52%
2019/02/19	4	92.93	1	95.60	96.00	3	189	1.58%
2019/02/18	9	86.53	5	87.68	89.90	4	173	2.31%
2019/02/15	1	84.70	0	0.00	84.10	1	168	0.59%
2019/02/14	5	84.10	0	0.00	84.00	5	167	2.99%
2019/01/29	1	82.60	0	0.00	82.90	1	167	0.60%
2019/01/04	1	82.30	0	0.00	82.80	1	234	0.43%
2018/12/28	5	83.74	0	0.00	83.50	5	257	1.95%
2018/12/10	1	81.70	0	0.00	81.60	1	324	0.31%
2018/12/06	1	82.50	0	0.00	82.50	1	338	0.30%
2018/12/05	0	0.00	3	85.20	85.50	-3	341	-0.88%
2018/12/03	0	0.00	3	87.63	87.60	-3	380	-0.79%
2018/11/30	6	88.73	101	88.74	86.30	-95	382	-24.83%	大賣/
2018/11/29	6	87.55	57	88.71	88.50	-51	368	-13.85%
2018/11/27	0	0.00	32	87.03	87.30	-32	366	-8.73%
2018/11/26	0	0.00	26	86.54	86.50	-26	373	-6.96%
2018/11/23	0	0.00	20	85.54	84.70	-20	382	-5.24%
2018/11/15	0	0.00	122	84.78	85.30	-122	421	-28.93%	大賣/鉅額交易
2018/11/14	0	0.00	7	85.44	87.60	-7	411	-1.70%
2018/11/13	0	0.00	20	79.66	79.70	-20	404	-4.94%
2018/11/12	0	0.00	22	80.28	80.20	-22	411	-5.35%
2018/11/08	0	0.00	6	80.60	80.30	-6	423	-1.42%
2018/11/06	0	0.00	1	76.60	76.60	-1	457	-0.22%
2018/10/31	3	75.70	0	0.00	76.40	3	517	0.58%
2018/10/19	0	0.00	3	77.00	79.10	-3	696	-0.43%
2018/10/18	0	0.00	4	84.65	81.10	-4	689	-0.58%
2018/10/17	7	85.39	0	0.00	84.60	7	684	1.02%
2018/10/12	0	0.00	30	83.43	83.50	-30	776	-3.86%
2018/10/11	21	82.70	0	0.00	82.00	21	777	2.70%
2018/10/05	0	0.00	1	93.20	93.80	-1	770	-0.13%
2018/10/03	1	99.60	0	0.00	97.00	1	807	0.12%
2018/09/21	24	97.97	0	0.00	97.70	24	894	2.68%
2018/09/20	3	95.40	0	0.00	95.10	3	937	0.32%
2018/09/19	0	0.00	39	97.16	95.00	-39	995	-3.92%
2018/09/17	12	100.41	0	0.00	100.00	12	1,082	1.11%
2018/09/14	12	98.32	0	0.00	99.20	12	1,088	1.10%
2018/09/13	20	95.85	0	0.00	95.50	20	1,086	1.84%
2018/09/12	0	0.00	70	93.45	94.50	-70	1,086	-6.44%
2018/09/11	36	92.34	0	0.00	93.90	36	1,076	3.34%
2018/09/10	7	91.86	21	91.74	92.20	-14	1,070	-1.31%
2018/09/06	8	105.50	0	0.00	106.00	8	1,031	0.78%
2018/09/03	1	108.50	0	0.00	108.00	1	1,028	0.10%
2018/08/30	0	0.00	2	112.75	110.00	-2	1,037	-0.19%
2018/08/29	16	111.13	0	0.00	109.50	16	1,038	1.54%
2018/08/24	5	103.50	0	0.00	103.50	5	1,014	0.49%
2018/08/23	15	104.97	4	104.75	106.00	11	1,011	1.09%
2018/08/20	0	0.00	1	101.00	102.00	-1	1,009	-0.10%
2018/08/17	8	103.69	0	0.00	102.00	8	1,011	0.79%
2018/08/16	20	103.70	0	0.00	105.00	20	1,003	1.99%
2018/08/15	23	104.65	30	104.32	105.00	-7	995	-0.70%
2018/08/14	26	106.10	0	0.00	107.00	26	987	2.63%
2018/08/13	0	0.00	2	101.50	102.00	-2	970	-0.21%
2018/08/10	1	115.50	3	113.00	110.50	-2	948	-0.21%
2018/08/09	0	0.00	31	112.06	111.50	-31	928	-3.34%
2018/08/08	0	0.00	6	110.00	110.00	-6	917	-0.65%
2018/08/07	1	113.00	30	112.78	112.50	-29	900	-3.22%
2018/08/06	2	121.00	1	120.00	117.00	1	879	0.11%
2018/08/03	2	121.00	1	121.00	121.00	1	859	0.12%
2018/08/02	7	117.57	13	117.46	115.00	-6	808	-0.74%
2018/08/01	16	115.88	15	112.90	115.00	1	763	0.13%
2018/07/31	10	107.20	0	0.00	110.00	10	710	1.41%
2018/07/30	0	0.00	1	104.00	104.00	-1	687	-0.15%
2018/07/26	0	0.00	13	106.50	105.50	-13	679	-1.91%
2018/07/25	1	105.50	0	0.00	103.00	1	672	0.15%
2018/07/24	1	103.50	0	0.00	104.00	1	667	0.15%
2018/07/23	2	105.75	18	106.39	105.50	-16	662	-2.42%
2018/07/20	11	110.14	23	107.85	107.00	-12	648	-1.85%
2018/07/19	30	102.48	4	105.00	104.00	26	593	4.38%
2018/07/12	2	105.00	2	105.00	104.50	0	538	0.00%
2018/07/11	100	101.49	0	0.00	104.00	100	523	19.10%
2018/07/10	15	100.11	0	0.00	100.00	15	494	3.03%
2018/07/09	5	98.48	0	0.00	97.80	5	487	1.03%
2018/07/06	15	99.02	13	98.08	99.90	2	480	0.42%
2018/07/05	25	101.09	10	99.90	95.70	15	465	3.23%
2018/07/03	0	0.00	102	101.84	103.00	-102	427	-23.84%	大賣/鉅額交易
2018/07/02	2	106.75	57	107.20	106.50	-55	401	-13.69%
2018/06/29	58	109.01	6	109.33	108.50	52	381	13.64%
2018/06/28	7	105.57	29	104.45	103.00	-22	334	-6.58%
2018/06/27	32	104.01	27	105.29	101.50	5	275	1.82%
2018/06/26	1	95.10	14	97.91	98.70	-13	203	-6.38%
2018/06/25	4	90.65	3	89.53	89.80	1	172	0.58%
2018/06/22	2	89.00	0	0.00	88.50	2	163	1.23%
2018/06/19	0	0.00	1	86.00	85.20	-1	153	-0.65%
2018/06/13	122	88.16	0	0.00	88.60	122	147	82.63%	大買/鉅額交易
2018/06/07	0	0.00	1	87.00	86.50	-1	130	-0.77%
2018/06/06	0	0.00	50	90.54	91.40	-50	113	-44.11%
2018/06/04	2	89.75	0	0.00	90.60	2	99	2.00%
2018/05/25	0	0.00	2	88.10	88.30	-2	81	-2.45%
2018/05/22	0	0.00	10	84.57	84.90	-10	80	-12.43%
2018/04/20	0	0.00	26	82.05	81.60	-26	197	-13.13%
2018/04/17	0	0.00	2	82.00	82.00	-2	214	-0.93%
2018/04/16	0	0.00	1	82.60	82.60	-1	217	-0.46%
2018/03/30	2	84.70	0	0.00	84.90	2	243	0.82%
2018/03/16	0	0.00	5	86.00	86.90	-5	243	-2.06%
2018/03/14	0	0.00	13	86.76	87.50	-13	243	-5.34%
2018/03/13	6	86.38	2	86.50	86.10	4	248	1.61%
2018/03/12	0	0.00	10	86.06	86.20	-10	254	-3.93%
2018/03/05	0	0.00	3	89.23	88.00	-3	256	-1.17%
2018/02/26	17	87.84	1	89.50	89.90	16	254	6.29%
2018/02/23	3	85.80	0	0.00	85.10	3	248	1.21%
2018/02/09	21	82.87	0	0.00	83.50	21	250	8.39%
2018/02/06	0	0.00	2	84.40	83.00	-2	248	-0.81%
2018/01/30	0	0.00	3	89.43	89.40	-3	245	-1.22%
2018/01/26	1	91.80	2	91.60	91.40	-1	242	-0.41%
2018/01/24	0	0.00	4	92.23	91.10	-4	232	-1.72%
2018/01/23	1	92.90	2	92.70	92.60	-1	224	-0.44%
2018/01/22	0	0.00	5	91.40	90.00	-5	213	-2.35%
2018/01/17	2	86.00	1	85.50	85.50	1	189	0.53%
2018/01/16	20	83.15	4	82.13	83.60	16	178	8.97%
2018/01/12	51	81.10	1	80.80	81.30	50	187	26.72%
2018/01/11	2	78.50	3	78.50	78.70	-1	179	-0.56%