雄獅 (2731)-永豐金券商分點個股進出

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

雄獅

(2731)

可現股當沖

股價
120.5
漲跌
--
漲幅
0.00%
成交量
310張
產業
上市觀光類股
363人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

雄獅 (2731)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
2024/11/20	4.2	120.92	0.5	121.50	120.50	3.7	733	0.51%
2024/11/19	2.1	121.00	2.3	121.06	121.50	-0.2	736	-0.02%
2024/11/18	2.1	120.52	10	120.85	120.50	-7.9	746	-1.06%
2024/11/15	4.2	119.99	2.3	120.59	120.00	1.9	759	0.25%
2024/11/14	7.1	120.11	5	120.21	119.00	2.1	768	0.28%
2024/11/13	5.3	122.80	9	123.72	122.00	-3.7	760	-0.48%
2024/11/12	4.7	124.75	48.4	124.20	124.00	-43.7	756	-5.77%
2024/11/11	5.4	125.92	9.2	125.95	127.00	-3.8	753	-0.50%
2024/11/08	58.4	127.25	22.5	127.72	127.00	36	740	4.86%
2024/11/07	31.2	139.02	2.2	138.52	139.00	29	613	4.73%
2024/11/06	19.1	136.40	6	136.50	136.00	13.1	616	2.12%
2024/11/05	0	135.50	3.3	136.62	136.00	-3.2	630	-0.51%
2024/11/04	1	136.51	0	0.00	136.00	1	711	0.14%
2024/11/01	5.2	137.34	2.4	136.78	138.50	2.8	757	0.37%
2024/10/30	3.2	136.02	1.3	135.75	136.00	1.9	784	0.24%
2024/10/29	4.2	135.29	3	135.17	135.50	1.2	795	0.15%
2024/10/28	2.4	138.08	3.4	138.26	137.00	-1	805	-0.13%
2024/10/25	3	136.99	3.6	136.57	138.00	-0.6	811	-0.07%
2024/10/24	20.1	138.05	11.6	138.08	137.50	8.5	828	1.02%
2024/10/23	16.7	138.89	7	138.14	138.00	9.7	842	1.14%
2024/10/22	0	134.50	2.6	134.50	135.00	-2.6	862	-0.30%
2024/10/21	6	135.16	6	134.67	135.00	0	903	0.00%
2024/10/18	8	135.31	1	136.00	134.50	7	947	0.74%
2024/10/17	3.1	134.34	6.5	134.16	134.50	-3.4	981	-0.35%
2024/10/16	4.3	132.91	7.4	131.86	134.50	-3	1,062	-0.28%
2024/10/15	15.4	131.15	1.2	130.42	131.00	14.2	1,153	1.23%
2024/10/14	1.1	129.02	4.4	128.28	129.00	-3.4	1,167	-0.29%
2024/10/11	0.2	129.36	0	0.00	129.00	0.2	1,187	0.02%
2024/10/09	4.1	128.00	0.1	128.00	128.50	4	1,230	0.33%
2024/10/08	4.4	128.12	82	129.51	128.50	-77.6	1,303	-5.95%
2024/10/07	1	131.02	3	131.00	132.00	-2.1	1,344	-0.15%
2024/10/04	4.1	128.64	3	128.50	128.50	1.1	1,345	0.08%
2024/10/01	2.3	130.50	4	130.13	131.00	-1.7	1,346	-0.13%
2024/09/30	5.2	130.92	9.1	130.83	130.50	-3.9	1,353	-0.29%
2024/09/27	2.1	131.74	0	0.00	132.00	2.1	1,356	0.15%
2024/09/26	5.5	130.93	0	0.00	130.50	5.5	1,356	0.40%
2024/09/25	3.7	131.77	83	131.02	132.50	-79.3	1,359	-5.84%
2024/09/24	0.3	131.36	1	130.50	130.50	-0.7	1,394	-0.05%
2024/09/23	4.1	130.38	0	0.00	129.50	4.1	1,403	0.29%
2024/09/20	3.1	131.18	0	0.00	130.50	3.1	1,402	0.22%
2024/09/19	4.2	130.86	2	130.00	131.50	2.2	1,402	0.16%
2024/09/18	2.5	131.04	1.4	131.41	130.50	1.1	1,426	0.08%
2024/09/16	0.1	131.02	0	0.00	131.00	0.1	1,469	0.01%
2024/09/13	0	131.11	0	0.00	130.00	0	1,489	0.00%
2024/09/12	3.1	130.17	1	130.50	130.50	2	1,500	0.13%
2024/09/11	7.1	128.50	0	0.00	128.50	7.1	1,507	0.47%
2024/09/10	2.5	129.65	5.9	132.43	130.00	-3.4	1,519	-0.22%
2024/09/09	0	135.00	5.8	135.55	137.00	-5.8	1,511	-0.39%
2024/09/06	2.1	136.00	5.6	135.79	135.50	-3.5	1,515	-0.23%
2024/09/05	0	136.60	4.3	137.17	136.50	-4.2	1,524	-0.28%
2024/09/04	5.2	135.68	10	136.75	135.50	-4.8	1,539	-0.31%
2024/09/03	9.9	139.91	3.1	140.16	140.00	6.8	1,553	0.44%
2024/09/02	0	138.00	3.7	138.00	137.50	-3.7	1,553	-0.24%
2024/08/30	0.2	137.31	7.5	136.71	136.50	-7.3	1,555	-0.47%
2024/08/29	5.5	136.98	23	137.46	136.50	-17.5	1,564	-1.12%
2024/08/28	7.6	137.63	0	0.00	136.50	7.6	1,577	0.48%
2024/08/27	2.1	135.50	1	135.50	136.00	1.1	1,613	0.07%
2024/08/26	22	136.46	38	136.43	136.00	-16	1,643	-0.97%
2024/08/23	3.2	138.10	9.1	137.57	137.50	-5.9	1,675	-0.35%
2024/08/22	7	137.13	1.7	136.20	136.00	5.4	1,816	0.30%
2024/08/21	3.1	137.00	16.8	136.17	136.50	-13.8	1,850	-0.75%
2024/08/20	1	138.01	37.9	139.20	138.00	-36.9	1,893	-1.95%
2024/08/19	46	138.03	5	137.81	138.00	41	1,976	2.07%
2024/08/16	19.1	134.40	1.5	135.36	134.50	17.6	2,041	0.86%
2024/08/15	1.1	132.12	4.1	133.33	132.00	-2.9	2,152	-0.14%
2024/08/14	10.6	134.04	5.5	133.53	133.50	5.1	2,533	0.20%
2024/08/13	81.2	134.25	21.4	133.62	133.50	59.7	2,609	2.29%
2024/08/12	10	134.00	13.4	133.71	133.50	-3.4	2,765	-0.12%
2024/08/09	33.9	133.28	27.2	133.85	131.50	6.7	2,807	0.24%
2024/08/08	1.4	131.26	9.7	130.65	130.50	-8.3	2,946	-0.28%
2024/08/07	25.3	132.94	77.9	132.54	135.50	-52.6	3,021	-1.74%
2024/08/06	19.9	128.39	277.2	125.76	129.50	-257.3	3,146	-8.18%	大賣/鉅額交易
2024/08/05	12.1	136.72	42.2	138.29	135.00	-30	3,094	-0.97%
2024/08/02	10.1	149.55	23	149.56	150.00	-12.9	3,066	-0.42%
2024/08/01	13	152.73	3	152.33	153.50	10	3,066	0.33%
2024/07/31	16	151.84	7.8	151.99	151.00	8.2	3,083	0.27%
2024/07/30	15	153.83	19.3	151.93	153.00	-4.3	3,103	-0.14%
2024/07/29	5.1	154.17	9.8	153.58	152.50	-4.7	3,143	-0.15%
2024/07/26	25.7	152.83	13.2	152.67	152.00	12.5	3,167	0.39%
2024/07/23	32.2	155.27	5.2	155.67	156.00	27	3,282	0.82%
2024/07/22	19.8	150.23	40.1	149.47	148.50	-20.4	3,370	-0.60%
2024/07/19	31	164.71	45.9	163.58	162.00	-14.9	3,603	-0.41%
2024/07/18	158.7	166.20	34.1	166.21	167.00	124.5	3,702	3.36%	大買/鉅額交易
2024/07/17	125.9	169.54	45.4	169.18	166.50	80.5	3,800	2.12%	大買/
2024/07/16	160.3	165.78	33.9	164.68	166.50	126.4	3,761	3.36%	大買/鉅額交易
2024/07/15	3.3	158.80	6.1	158.66	159.00	-2.7	3,665	-0.07%
2024/07/12	1.1	158.05	38.8	158.33	157.50	-37.8	3,670	-1.03%
2024/07/11	22.3	159.47	69.8	160.18	159.00	-47.5	3,657	-1.30%
2024/07/10	98	159.19	43.2	158.14	160.50	54.9	3,647	1.50%
2024/07/09	17.2	155.57	9	155.59	154.00	8.2	3,583	0.23%
2024/07/08	20.1	151.10	5.7	151.04	150.00	14.4	3,587	0.40%
2024/07/05	6.3	151.66	2.7	151.41	151.50	3.6	3,706	0.10%
2024/07/04	1.1	150.12	1.2	150.94	149.50	0	3,710	0.00%
2024/07/03	5.1	150.60	16.3	150.23	150.00	-11.2	3,705	-0.30%
2024/07/02	0.2	151.96	3.1	150.85	151.00	-2.9	3,717	-0.08%
2024/07/01	19.3	150.99	84.2	151.41	152.50	-64.9	3,727	-1.74%
2024/06/28	59.2	149.19	21.5	148.66	148.50	37.7	3,723	1.01%
2024/06/27	2.2	152.54	2.3	152.85	152.00	-0.1	3,703	0.00%
2024/06/26	9.6	153.75	1.1	154.10	153.50	8.6	3,705	0.23%
2024/06/25	5.3	154.50	6.7	153.91	155.00	-1.4	3,707	-0.04%
2024/06/24	19.6	154.16	36.4	155.45	154.50	-16.8	3,720	-0.45%
2024/06/21	27.3	158.06	18.2	158.14	157.50	9.1	3,704	0.25%
2024/06/20	20.5	155.57	28.5	155.02	155.50	-8	3,667	-0.22%
2024/06/19	4.3	155.47	6.9	154.57	154.50	-2.6	3,673	-0.07%
2024/06/18	10.6	154.53	1.1	154.50	154.00	9.5	3,692	0.26%
2024/06/17	8	155.81	9.3	155.97	154.00	-1.3	3,707	-0.04%
2024/06/14	3.3	155.61	2	154.75	155.50	1.3	3,696	0.03%
2024/06/13	5.1	153.11	12.8	154.06	153.50	-7.7	3,716	-0.21%
2024/06/12	2.3	152.72	7.5	152.60	153.00	-5.2	3,860	-0.14%
2024/06/11	4.9	154.44	21	154.37	153.50	-16.1	3,863	-0.42%
2024/06/07	40.5	155.76	57.1	155.95	156.00	-16.6	3,863	-0.43%
2024/06/06	9.5	153.00	11.5	153.11	153.50	-2	3,860	-0.05%
2024/06/05	2.3	153.07	6.5	153.73	153.00	-4.2	3,863	-0.11%
2024/06/04	24.7	153.52	11	153.77	154.00	13.7	3,878	0.35%
2024/06/03	22.1	154.64	25.3	154.96	154.50	-3.2	3,876	-0.08%
2024/05/31	6.1	157.58	8.3	156.39	156.00	-2.2	3,872	-0.06%
2024/05/30	18.5	154.21	55.4	153.98	153.50	-36.9	3,863	-0.95%
2024/05/29	16.7	158.24	35.3	158.28	158.00	-18.6	3,857	-0.48%
2024/05/28	122.8	159.00	60.5	159.15	159.00	62.3	3,827	1.63%	大買/
2024/05/27	21.5	152.78	16.6	152.72	153.00	4.8	3,677	0.13%
2024/05/24	50.1	151.32	14.6	151.53	153.50	35.5	3,657	0.97%
2024/05/23	31.8	151.01	70.2	152.12	151.00	-38.4	3,617	-1.06%
2024/05/22	27.7	157.42	50.9	155.46	158.00	-23.2	3,540	-0.65%
2024/05/21	123.2	160.99	197.1	159.22	160.50	-73.9	3,473	-2.13%	大買/大賣/
2024/05/20	350.5	170.44	598	164.45	162.00	-247.5	3,356	-7.37%	大買/大賣/鉅額交易
2024/05/17	106.4	163.88	71.9	163.78	164.00	34.4	2,988	1.15%	大買/
2024/05/16	89	167.19	38.6	166.89	169.00	50.4	2,921	1.72%
2024/05/15	13	161.15	14.9	160.41	161.50	-1.9	2,778	-0.07%
2024/05/14	174.6	164.44	64.6	162.58	160.00	110	2,753	3.99%	大買/鉅額交易
2024/05/13	24	160.06	40.1	159.60	160.00	-16	2,607	-0.61%
2024/05/10	166	156.10	55.8	156.82	158.00	110.2	2,522	4.37%	大買/鉅額交易
2024/05/09	135.3	152.17	7	151.00	149.50	128.3	2,384	5.38%	大買/鉅額交易
2024/05/08	14.1	149.22	12.8	148.65	148.50	1.3	2,356	0.06%
2024/05/07	18.7	151.53	7.3	150.88	150.50	11.4	2,345	0.48%
2024/05/06	15.8	152.37	12.1	153.10	154.00	3.7	2,344	0.16%
2024/05/03	18.1	153.07	44.9	152.49	151.50	-26.7	2,320	-1.15%
2024/05/02	20.6	155.46	24.6	155.06	155.00	-4	2,297	-0.18%
2024/04/30	15.6	152.17	55	152.30	153.00	-39.4	2,260	-1.74%
2024/04/29	68.3	156.55	49.2	156.30	154.50	19	2,226	0.86%
2024/04/26	26	152.87	33	153.46	154.00	-7	2,097	-0.34%
2024/04/25	186.7	154.64	148.8	153.46	150.00	38	1,984	1.91%	大買/大賣/
2024/04/24	60.3	149.45	60	147.14	149.00	0.3	1,727	0.02%
2024/04/23	111.7	146.38	50.9	145.22	144.50	60.8	1,602	3.79%	大買/
2024/04/22	16.7	142.41	8.2	141.24	141.50	8.5	1,509	0.56%
2024/04/19	8.1	138.75	57.2	139.02	138.50	-49.1	1,525	-3.22%
2024/04/18	16.2	140.13	10.3	138.30	140.50	5.9	1,513	0.39%
2024/04/17	2	134.79	2.3	135.78	136.00	-0.3	1,501	-0.02%
2024/04/16	7.1	135.00	59.3	136.09	134.00	-52.2	1,505	-3.47%
2024/04/15	2	139.50	9	139.29	140.00	-7	1,481	-0.47%
2024/04/12	22.4	142.29	24.3	141.25	142.50	-1.9	1,483	-0.13%
2024/04/11	92.8	143.63	113.7	142.68	139.50	-20.9	1,435	-1.46%	大賣/
2024/04/10	11.1	136.57	26.1	136.60	137.00	-15.1	1,309	-1.15%
2024/04/09	3	134.67	4.5	134.28	134.50	-1.5	1,304	-0.12%
2024/04/08	7.4	133.76	10.6	134.71	133.50	-3.2	1,328	-0.24%
2024/04/03	5.3	135.55	6.7	136.09	137.00	-1.5	1,348	-0.11%
2024/04/02	5.1	136.60	4.8	136.30	137.00	0.3	1,341	0.03%
2024/04/01	10.7	137.50	18	137.73	136.50	-7.3	1,334	-0.54%
2024/03/29	8	136.38	11.3	135.78	135.50	-3.3	1,316	-0.25%
2024/03/28	20.1	137.66	8.3	136.88	137.50	11.8	1,306	0.91%
2024/03/27	13	136.38	5.4	136.87	135.00	7.6	1,299	0.59%
2024/03/26	8.1	134.75	23.5	134.72	135.50	-15.4	1,282	-1.20%
2024/03/25	18	137.28	1	137.00	136.50	17	1,284	1.33%
2024/03/22	27.5	135.47	3.2	136.76	137.00	24.3	1,300	1.87%
2024/03/21	11.9	136.06	9.3	136.29	136.50	2.7	1,280	0.21%
2024/03/20	12.3	134.52	22.2	133.72	135.50	-10	1,259	-0.79%
2024/03/19	2.1	133.99	3	133.51	134.00	-0.9	1,255	-0.07%
2024/03/18	5.1	133.60	35.9	133.06	133.00	-30.8	1,260	-2.45%
2024/03/15	131.6	137.46	50.9	137.43	134.50	80.7	1,241	6.50%	大買/
2024/03/14	5.1	128.47	9.7	126.62	129.50	-4.6	1,112	-0.41%
2024/03/13	3.2	125.05	1	127.50	128.00	2.2	1,124	0.19%
2024/03/12	14.1	126.89	83	126.34	128.00	-69	1,141	-6.04%
2024/03/11	9	126.66	1	125.50	124.50	8	1,174	0.68%
2024/03/08	33.3	124.76	8.6	123.98	123.00	24.7	1,198	2.06%
2024/03/07	1.1	124.98	1.2	124.17	124.50	-0.1	1,204	-0.01%
2024/03/06	0.1	123.31	0	0.00	123.50	0.1	1,201	0.01%
2024/03/05	61.9	124.91	5.2	124.60	124.50	56.7	1,202	4.72%
2024/03/04	31.1	122.21	4	121.12	120.00	27	1,189	2.27%
2024/03/01	3.1	118.01	0.3	118.00	118.00	2.8	1,187	0.23%
2024/02/29	4.2	115.76	0	0.00	116.50	4.2	1,220	0.34%
2024/02/27	5.3	116.38	63.2	115.75	116.00	-57.9	1,312	-4.41%
2024/02/26	2.1	118.99	0	0.00	119.00	2.1	1,373	0.15%
2024/02/23	3.8	118.28	3.1	120.02	119.00	0.8	1,485	0.05%
2024/02/22	28.9	120.73	201.1	119.35	119.00	-172.2	1,522	-11.30%	大賣/鉅額交易
2024/02/21	4	122.00	1.1	121.53	120.50	2.9	1,652	0.18%
2024/02/20	2.5	119.78	58.5	120.47	120.50	-56	1,939	-2.88%
2024/02/19	2.5	122.80	101.9	122.66	123.00	-99.5	2,103	-4.73%	大賣/
2024/02/16	4.1	121.88	4.2	123.52	122.00	-0.1	2,098	-0.01%
2024/02/15	2.7	124.64	14	120.64	126.00	-11.3	2,087	-0.54%
2024/02/05	3.3	129.12	3.1	130.31	131.00	0.3	2,086	0.01%
2024/02/02	4.6	129.73	4.6	129.26	128.50	0	2,139	0.00%
2024/02/01	2	129.25	0	0.00	129.50	2	2,158	0.09%
2024/01/31	1	130.00	1.9	129.24	129.00	-0.9	2,177	-0.04%
2024/01/30	2.2	130.22	0	0.00	129.00	2.2	2,216	0.10%
2024/01/29	0.9	131.44	49.3	131.15	132.00	-48.4	2,327	-2.08%
2024/01/26	9.1	128.94	3	129.17	127.50	6.1	2,343	0.26%
2024/01/25	2.4	128.30	5	129.40	129.00	-2.5	2,416	-0.10%
2024/01/24	2.1	129.30	6.3	130.13	130.50	-4.2	2,497	-0.17%
2024/01/23	1	127.50	2	127.25	128.00	-1	2,528	-0.04%
2024/01/22	8.2	130.19	0.1	130.50	130.00	8.1	2,552	0.32%
2024/01/19	1	127.00	8.2	128.65	129.00	-7.2	2,572	-0.28%
2024/01/18	10.2	127.53	2	128.75	128.50	8.2	2,576	0.32%
2024/01/17	12.5	127.54	1	128.50	129.00	11.5	2,568	0.45%
2024/01/16	21.3	129.26	14.3	130.53	127.50	7	2,558	0.27%
2024/01/15	16.9	134.47	185.1	133.31	134.00	-168.2	2,534	-6.64%	大賣/鉅額交易
2024/01/12	5.1	141.17	0.4	140.78	141.50	4.7	2,491	0.19%
2024/01/11	15	139.00	1.2	139.58	140.00	13.8	2,488	0.56%
2024/01/10	15	139.20	7.7	138.70	138.00	7.3	2,489	0.29%
2024/01/09	4	141.50	17	141.62	141.50	-13	2,491	-0.52%
2024/01/08	18.5	141.34	4	141.62	142.00	14.4	2,494	0.58%
2024/01/05	5.7	138.99	0.2	139.00	138.50	5.5	2,517	0.22%
2024/01/04	2.3	136.71	12.4	136.38	135.50	-10.1	2,537	-0.40%
2024/01/03	1	136.52	0.2	137.25	136.50	0.8	2,552	0.03%
2024/01/02	4.5	137.10	224.2	136.45	136.50	-219.7	2,550	-8.62%	大賣/鉅額交易
2023/12/29	51.2	142.33	3.5	140.76	140.00	47.8	2,526	1.89%
2023/12/28	4.5	137.89	2	138.25	139.50	2.5	2,496	0.10%
2023/12/27	0.1	138.00	0	0.00	138.50	0.1	2,496	0.00%
2023/12/26	2.5	137.54	3.9	137.37	137.50	-1.4	2,498	-0.06%
2023/12/25	0	0.00	1.1	138.41	138.00	-1.1	2,504	-0.04%
2023/12/22	8.2	137.81	10.8	136.98	136.50	-2.6	2,508	-0.10%
2023/12/21	2.2	139.05	7	139.00	139.50	-4.8	2,511	-0.19%
2023/12/20	18.6	139.78	5.5	138.58	139.50	13.1	2,513	0.52%
2023/12/19	2.8	136.16	11.6	136.36	136.50	-8.8	2,504	-0.35%
2023/12/18	1.1	139.48	1	140.50	140.50	0.1	2,495	0.00%
2023/12/15	3.5	139.35	2	140.00	139.00	1.5	2,492	0.06%
2023/12/14	3.4	141.45	4	141.25	139.00	-0.6	2,488	-0.02%
2023/12/13	0.4	141.56	8	141.94	142.50	-7.6	2,474	-0.31%
2023/12/12	6.5	142.66	31.2	141.47	142.00	-24.7	2,480	-0.99%
2023/12/11	2.5	143.56	13	143.46	143.00	-10.5	2,504	-0.42%
2023/12/08	14.3	147.28	145.9	147.17	146.50	-131.5	2,513	-5.23%	大賣/鉅額交易
2023/12/07	6	147.25	23.2	147.08	148.50	-17.2	2,502	-0.69%
2023/12/06	86	147.81	8.4	146.70	146.00	77.6	2,483	3.12%
2023/12/05	255	144.41	8	143.50	143.50	247	2,435	10.14%	大買/鉅額交易
2023/12/04	302	143.21	2.9	142.29	143.50	299.1	2,402	12.45%	大買/鉅額交易
2023/12/01	9.3	139.89	8.3	140.07	140.50	1	2,376	0.04%
2023/11/30	4.1	139.02	0.9	139.50	139.00	3.2	2,374	0.13%
2023/11/29	4.9	140.95	72.6	140.16	140.00	-67.7	2,363	-2.87%
2023/11/28	26.8	140.68	6.5	140.05	141.00	20.3	2,352	0.86%
2023/11/27	4.7	136.14	2.1	136.26	138.50	2.6	2,333	0.11%
2023/11/24	14.1	138.47	182.1	139.12	138.00	-168	2,294	-7.32%	大賣/鉅額交易
2023/11/22	12.7	145.35	7.1	142.92	145.00	5.6	2,153	0.26%
2023/11/21	8.3	142.11	15.1	141.54	143.00	-6.8	2,105	-0.32%
2023/11/20	66.7	144.40	115.9	144.68	141.50	-49.1	2,063	-2.38%	大賣/
2023/11/17	134.9	152.48	89.6	150.58	155.50	45.2	1,935	2.34%	大買/
2023/11/16	95.6	142.11	31.6	142.31	143.00	63.9	1,660	3.85%
2023/11/15	0	0.00	2.2	134.23	134.50	-2.2	1,487	-0.14%
2023/11/14	3.5	132.94	2.4	133.40	133.50	1.1	1,497	0.08%
2023/11/13	4.5	133.67	4.3	132.68	132.50	0.2	1,516	0.02%
2023/11/10	4.3	135.37	3.1	134.51	135.00	1.2	1,537	0.08%
2023/11/09	6.1	136.74	5	136.50	135.50	1.1	1,512	0.07%
2023/11/08	0.2	137.00	9.4	136.90	136.00	-9.3	1,538	-0.60%
2023/11/07	12.6	137.80	37	138.10	138.50	-24.4	1,615	-1.51%
2023/11/06	58.7	137.88	196.3	137.29	137.00	-137.6	1,607	-8.55%	大賣/鉅額交易
2023/11/03	11.5	135.02	13	134.77	135.00	-1.5	1,524	-0.10%
2023/11/02	25.1	136.22	94	135.60	135.50	-68.9	1,518	-4.54%
2023/11/01	220.3	133.32	21.1	132.26	133.00	199.2	1,463	13.61%	大買/鉅額交易
2023/10/31	17	129.29	10.5	127.16	126.50	6.5	1,400	0.47%
2023/10/30	41	125.35	19	125.26	123.50	22	1,412	1.56%
2023/10/27	2	124.00	4	123.00	124.50	-2	1,459	-0.14%
2023/10/26	5.6	120.19	1	121.47	119.00	4.6	1,478	0.31%
2023/10/25	13.5	120.89	4	119.75	120.50	9.5	1,560	0.61%
2023/10/24	0.3	118.20	2.1	116.69	118.50	-1.8	1,603	-0.12%
2023/10/23	4.1	115.39	4	115.25	115.00	0.1	1,634	0.01%
2023/10/20	34.1	109.94	3.2	110.54	112.00	30.9	1,630	1.89%
2023/10/19	22	112.93	88.4	112.09	112.00	-66.4	1,632	-4.06%
2023/10/18	5.4	114.97	11	113.73	113.00	-5.7	1,700	-0.33%
2023/10/17	30.3	115.51	4.1	115.62	117.00	26.2	1,736	1.51%
2023/10/16	1	115.03	10	114.75	115.00	-9	1,739	-0.52%
2023/10/13	3.1	118.61	63	118.87	117.50	-59.9	1,750	-3.42%
2023/10/12	4.2	117.53	5.3	118.00	118.00	-1.1	1,735	-0.06%
2023/10/11	12.2	121.01	3	119.53	119.00	9.1	1,761	0.52%
2023/10/06	0	123.00	0	0.00	123.50	0	1,779	0.00%
2023/10/05	3	124.00	0	125.00	123.50	3	1,824	0.16%
2023/10/04	3	120.52	2	120.50	120.50	1	1,868	0.05%
2023/10/03	0.1	125.58	0.5	125.37	124.00	-0.4	1,879	-0.02%
2023/10/02	1	126.50	1	126.50	127.50	0	1,925	0.00%
2023/09/28	1.1	126.55	0	0.00	126.00	1.1	1,954	0.06%
2023/09/27	49	125.17	0	0.00	124.50	49	1,997	2.45%
2023/09/26	1	124.00	10.5	123.62	123.50	-9.5	2,058	-0.46%
2023/09/25	9.4	126.37	0	0.00	126.00	9.4	2,076	0.45%
2023/09/22	6.1	126.09	24	126.33	127.00	-18	2,095	-0.86%
2023/09/21	4.3	126.55	24.1	126.68	126.00	-19.8	2,119	-0.94%
2023/09/20	0.1	131.55	0	133.00	131.00	0.1	2,157	0.00%
2023/09/19	0	0.00	15.2	131.52	131.50	-15.2	2,206	-0.69%
2023/09/18	0.1	135.50	1	135.50	135.00	-0.9	2,244	-0.04%
2023/09/15	9.2	137.86	8.1	136.12	135.00	1.1	2,311	0.05%
2023/09/14	26	136.35	3.1	136.84	137.50	22.9	2,369	0.97%
2023/09/13	1	125.10	4	129.00	130.00	-3	2,400	-0.12%
2023/09/12	5.2	125.24	0	125.00	124.00	5.2	2,431	0.21%
2023/09/11	23	129.54	0.1	128.00	126.50	23	2,477	0.93%
2023/09/08	1	131.50	1	133.00	131.50	0	2,584	0.00%
2023/09/07	25	133.88	0	131.50	131.00	25	2,733	0.91%
2023/09/06	0.1	132.80	1.4	133.31	132.50	-1.3	2,840	-0.05%
2023/09/05	0	0.00	1	134.50	134.50	-1	3,135	-0.03%
2023/09/01	2	134.00	3	133.83	133.50	-1	3,607	-0.03%
2023/08/31	7	134.00	0	0.00	134.00	7	3,897	0.18%
2023/08/30	2	134.50	0	0.00	133.50	2	3,964	0.05%
2023/08/29	0	0.00	2	134.25	134.00	-2	4,027	-0.05%
2023/08/28	5.1	133.07	3	134.13	133.00	2.1	4,204	0.05%
2023/08/25	10	136.70	8	136.81	135.50	2	4,278	0.05%
2023/08/24	0	0.00	0	132.50	131.50	0	4,258	0.00%
2023/08/23	1.3	132.51	1	132.50	132.50	0.3	4,322	0.01%
2023/08/22	10.1	132.00	7	131.29	131.00	3.1	4,357	0.07%
2023/08/21	2.1	133.76	0	135.00	133.50	2	4,421	0.05%
2023/08/18	6.2	134.22	4.1	134.49	133.50	2.1	4,565	0.04%
2023/08/17	4	138.38	3	137.17	137.00	1	4,801	0.02%
2023/08/16	0.1	137.00	0.1	137.00	137.00	0	4,894	0.00%
2023/08/15	13.2	140.47	11.1	138.00	138.00	2.1	5,023	0.04%
2023/08/14	4	137.74	61.1	137.26	139.00	-57	5,101	-1.12%
2023/08/11	15.7	145.90	29.3	144.55	144.00	-13.7	5,224	-0.26%
2023/08/10	12.6	153.70	56.5	152.67	154.00	-43.8	5,272	-0.83%
2023/08/09	6.7	161.22	1	161.00	159.50	5.7	5,393	0.11%
2023/08/08	2.4	170.11	0	0.00	165.50	2.4	5,491	0.04%
2023/08/07	4	167.73	15	167.43	168.00	-11	5,619	-0.20%
2023/08/04	4	167.63	12	166.99	165.50	-8	5,727	-0.14%
2023/08/02	169	171.69	10.7	171.09	165.00	158.3	5,778	2.74%	大買/鉅額交易
2023/08/01	63	170.38	10.3	170.05	169.00	52.7	5,834	0.90%
2023/07/31	10	162.26	17.3	164.42	162.50	-7.2	5,836	-0.12%
2023/07/28	21.3	167.83	14.5	166.91	166.00	6.8	5,840	0.12%
2023/07/27	11	165.14	11.6	164.83	166.50	-0.6	5,770	-0.01%
2023/07/26	11.3	162.08	18.4	162.24	160.00	-7.1	5,764	-0.12%
2023/07/25	5.1	158.18	7	157.57	158.50	-1.9	5,826	-0.03%
2023/07/24	5	157.20	6.8	158.42	157.00	-1.8	5,912	-0.03%
2023/07/21	16.2	163.46	14.4	162.52	160.50	1.8	5,918	0.03%
2023/07/20	12.3	159.88	12.4	158.66	161.00	0	5,904	0.00%
2023/07/19	2.5	153.74	2.8	153.30	152.50	-0.4	5,900	-0.01%
2023/07/18	6.6	153.44	38.2	153.43	152.50	-31.6	5,925	-0.53%
2023/07/17	4.2	157.23	8.5	156.29	156.00	-4.3	5,970	-0.07%
2023/07/14	6.1	157.43	2	155.25	157.50	4.1	6,035	0.07%
2023/07/13	6	158.14	9.2	158.33	157.00	-3.2	6,057	-0.05%
2023/07/12	8.3	160.58	170.4	158.14	161.00	-162.1	6,314	-2.57%	大賣/鉅額交易
2023/07/11	9	161.02	29.1	160.31	160.50	-20.1	6,582	-0.31%
2023/07/10	4.2	163.26	1.2	166.59	163.00	3	6,663	0.04%
2023/07/07	107.3	164.99	10	165.60	164.50	97.3	6,696	1.45%	大買/
2023/07/06	5.3	162.56	3.1	162.35	161.00	2.2	6,693	0.03%
2023/07/05	20.2	165.69	91	165.03	164.00	-70.8	6,702	-1.06%
2023/07/04	28.3	168.06	18.6	167.19	167.00	9.7	6,749	0.14%
2023/07/03	8.8	173.59	7	174.57	173.50	1.8	6,741	0.03%
2023/06/30	6.3	174.60	0	0.00	174.50	6.3	6,842	0.09%
2023/06/29	1	178.50	0	0.00	177.50	1	7,006	0.01%
2023/06/28	2	175.25	7.3	177.66	178.00	-5.3	7,309	-0.07%
2023/06/27	46.3	173.85	14.2	174.35	173.00	32	7,533	0.43%
2023/06/26	14.3	178.45	6.2	177.76	179.00	8.1	7,581	0.11%
2023/06/21	8.2	179.66	10	178.80	177.00	-1.8	7,571	-0.02%
2023/06/20	18.2	178.76	5.1	180.09	178.00	13.1	7,555	0.17%
2023/06/19	5	176.81	9.2	177.92	179.00	-4.1	7,532	-0.06%
2023/06/16	23.4	176.57	408.2	174.63	174.00	-384.8	7,494	-5.13%	大賣/鉅額交易
2023/06/15	5	176.90	224.4	175.89	178.00	-219.4	7,459	-2.94%	大賣/鉅額交易
2023/06/14	24.8	175.25	20.3	175.59	175.50	4.5	7,466	0.06%
2023/06/13	51.6	176.80	25.8	176.67	174.00	25.8	7,369	0.35%
2023/06/12	19.4	177.73	20.2	177.16	178.50	-0.8	7,241	-0.01%
2023/06/09	44.1	183.49	28.7	188.00	181.00	15.4	7,147	0.22%
2023/06/08	43.3	194.90	46.5	194.06	191.50	-3.2	6,900	-0.05%
2023/06/07	54.4	194.40	59.8	194.40	190.00	-5.4	6,799	-0.08%
2023/06/06	281.6	191.85	40.7	191.56	193.50	241	6,627	3.64%	大買/鉅額交易
2023/06/05	120	185.35	14.8	183.97	185.50	105.2	6,409	1.64%	大買/鉅額交易
2023/06/02	18.1	179.92	14	179.14	180.00	4.1	6,355	0.06%
2023/06/01	111.8	184.57	69.5	184.50	179.50	42.3	6,329	0.67%	大買/
2023/05/31	28	180.23	38.2	179.96	179.00	-10.1	6,175	-0.16%
2023/05/30	14.3	178.97	1.2	177.83	174.00	13.1	6,097	0.21%
2023/05/29	13.7	176.78	31.4	178.46	177.00	-17.7	6,074	-0.29%
2023/05/26	11.3	181.74	11.6	184.86	181.50	-0.3	6,100	0.00%
2023/05/25	22.1	184.25	21	184.88	185.00	1.1	6,140	0.02%
2023/05/24	96.6	186.34	91.7	185.09	185.00	5	6,201	0.08%
2023/05/23	77.7	189.22	46.2	191.06	184.50	31.5	6,139	0.51%
2023/05/22	73.5	188.33	42.8	189.34	190.50	30.7	6,018	0.51%
2023/05/19	48	184.22	46.6	180.87	183.50	1.4	6,081	0.02%
2023/05/18	33.3	178.00	36.3	178.79	178.50	-3	6,536	-0.05%
2023/05/17	97	178.31	75.1	178.08	177.00	22	6,631	0.33%
2023/05/16	55.1	185.84	53.3	185.47	182.50	1.8	6,560	0.03%
2023/05/15	34.8	186.45	26	185.50	180.50	8.8	6,435	0.14%
2023/05/12	13.5	188.37	20.9	187.51	189.50	-7.4	6,314	-0.12%
2023/05/11	31.7	184.27	52.7	183.90	186.00	-20.9	6,244	-0.34%
2023/05/10	30.1	171.84	271.1	170.25	178.00	-241	6,112	-3.94%	大賣/鉅額交易
2023/05/09	97.3	178.06	7.6	176.74	178.50	89.7	6,013	1.49%
2023/05/08	18.1	182.10	33.2	184.64	180.00	-15.1	6,029	-0.25%
2023/05/05	92.5	179.40	11.6	180.54	182.50	80.9	6,001	1.35%
2023/05/04	167.6	176.18	4.1	175.03	177.50	163.6	5,930	2.76%	大買/鉅額交易
2023/05/03	16.1	172.86	10	175.00	172.50	6.1	5,905	0.10%
2023/05/02	19.1	176.29	27	176.11	176.00	-7.9	5,896	-0.13%
2023/04/28	41.1	176.91	25.9	176.50	176.50	15.2	5,860	0.26%
2023/04/27	27.5	166.02	160.4	166.87	171.00	-132.9	5,763	-2.31%	大賣/鉅額交易
2023/04/26	66.4	171.60	7	170.36	173.00	59.4	5,667	1.05%
2023/04/25	35.6	172.88	46	171.21	171.00	-10.5	5,652	-0.19%
2023/04/24	12.3	170.41	5	171.00	172.50	7.3	5,597	0.13%
2023/04/21	62.4	173.60	25	171.06	170.50	37.4	5,576	0.67%
2023/04/20	6.5	179.77	9.3	176.19	174.00	-2.7	5,552	-0.05%
2023/04/19	98	183.20	16.3	181.61	181.00	81.7	5,495	1.49%
2023/04/18	17.2	182.45	252.2	184.01	177.50	-235	5,411	-4.34%	大賣/鉅額交易
2023/04/17	431.5	187.24	180.4	185.66	180.50	251.1	5,368	4.68%	大買/大賣/鉅額交易
2023/04/14	178	172.84	193.4	174.16	179.00	-15.5	5,098	-0.30%	大買/大賣/
2023/04/13	151.1	155.58	24.3	157.64	163.00	126.7	4,804	2.64%	大買/鉅額交易
2023/04/12	59	147.97	21	147.95	148.50	38	4,728	0.80%
2023/04/11	16.2	150.00	20	149.40	148.50	-3.9	4,719	-0.08%
2023/04/10	16	148.50	13.2	146.52	149.00	2.8	4,741	0.06%
2023/04/07	67.2	148.43	92	147.89	148.00	-24.8	4,836	-0.51%
2023/04/06	61	149.30	16.2	150.51	152.00	44.8	4,758	0.94%
2023/03/31	285.5	145.94	34.3	147.54	151.00	251.1	4,720	5.32%	大買/鉅額交易
2023/03/30	83.7	146.85	133.3	146.11	149.00	-49.6	4,653	-1.07%	大賣/
2023/03/29	184.6	143.24	211.2	142.58	145.00	-26.6	4,521	-0.59%	大買/大賣/
2023/03/28	158.5	136.08	81.7	136.66	138.50	76.8	4,245	1.81%	大買/
2023/03/27	94.5	131.48	18.4	129.97	131.50	76.1	4,110	1.85%
2023/03/24	52.1	126.73	13.5	125.91	127.00	38.6	4,818	0.80%
2023/03/23	9.4	126.35	9	126.61	126.00	0.3	4,880	0.01%
2023/03/22	104	124.98	4.1	124.73	124.50	99.9	4,854	2.06%	大買/
2023/03/21	9	121.50	3.5	121.14	120.50	5.6	4,810	0.12%
2023/03/20	1.1	119.98	0.7	119.71	118.50	0.4	4,800	0.01%
2023/03/17	12.3	116.66	15	116.07	119.50	-2.8	4,795	-0.06%
2023/03/16	2	112.50	1.3	112.73	111.50	0.7	4,751	0.02%
2023/03/15	4.7	115.16	5.2	115.02	115.00	-0.5	4,734	-0.01%
2023/03/14	2	116.25	11	116.00	115.00	-9	4,712	-0.19%
2023/03/13	24.2	116.61	23.1	116.69	116.50	1.1	4,703	0.02%
2023/03/10	46.2	123.15	55	122.67	120.50	-8.9	4,672	-0.19%
2023/03/09	1.7	124.20	14	124.28	125.00	-12.3	4,543	-0.27%
2023/03/08	25.6	124.39	153.5	123.15	122.50	-127.9	4,522	-2.83%	大賣/鉅額交易
2023/03/07	5.3	125.19	4.4	125.11	125.50	0.9	4,465	0.02%
2023/03/06	16	124.28	1.4	124.54	124.50	14.6	4,459	0.33%
2023/03/03	114.1	126.72	4.2	126.51	126.00	109.9	4,424	2.48%	大買/鉅額交易
2023/03/02	7.1	126.14	104.4	125.45	125.00	-97.3	4,399	-2.21%	大賣/
2023/03/01	6.2	125.95	60	125.93	126.00	-53.8	4,375	-1.23%
2023/02/24	10.6	126.43	17.8	125.18	127.50	-7.2	4,354	-0.17%
2023/02/23	94.2	129.15	21	128.16	129.00	73.2	4,265	1.72%
2023/02/22	177.4	129.19	73.1	128.04	126.00	104.4	4,234	2.46%	大買/鉅額交易
2023/02/21	39.3	126.21	40.1	128.29	128.50	-0.9	4,112	-0.02%
2023/02/20	45.3	130.31	32.1	129.20	130.00	13.2	4,033	0.33%
2023/02/17	65	134.03	375.7	135.65	134.50	-310.7	3,905	-7.95%	大賣/鉅額交易
2023/02/16	433.6	135.95	189.3	134.44	137.00	244.3	3,725	6.56%	大買/大賣/鉅額交易
2023/02/15	26	125.85	52.3	124.91	128.50	-26.3	3,103	-0.85%
2023/02/14	24.1	117.11	18.1	117.39	117.00	5.9	2,900	0.20%
2023/02/13	11.8	112.42	8	112.56	113.00	3.8	2,808	0.14%
2023/02/10	4	111.02	1.2	114.91	111.00	2.9	2,799	0.10%
2023/02/09	24.4	115.16	10.1	113.81	113.00	14.3	2,772	0.52%
2023/02/08	24.6	113.54	5	114.50	114.50	19.6	2,718	0.72%
2023/02/07	5.1	113.59	4.2	113.02	114.00	0.9	2,687	0.04%
2023/02/06	12	113.33	10.5	110.93	113.00	1.5	2,669	0.06%
2023/02/03	23	108.63	21.1	108.19	107.50	1.9	2,605	0.07%
2023/02/02	2.1	105.48	4	105.75	105.00	-1.9	2,526	-0.08%
2023/02/01	5	105.50	4	105.50	105.50	1	2,523	0.04%
2023/01/31	2	102.75	1	102.50	102.00	1	2,525	0.04%
2023/01/30	1.4	103.36	0	104.00	104.00	1.4	2,525	0.06%
2023/01/17	2	104.50	4.1	105.49	104.50	-2.1	2,531	-0.08%
2023/01/16	3	102.83	10	103.55	103.50	-7	2,534	-0.28%
2023/01/13	0	0.00	0.1	107.50	104.00	-0.1	2,545	0.00%
2023/01/12	8	107.19	4	107.38	107.50	4	2,559	0.16%
2023/01/11	0	0.00	4.6	107.80	107.00	-4.6	2,563	-0.18%
2023/01/10	0	0.00	2	106.00	107.00	-2	2,576	-0.08%
2023/01/09	1	103.50	1	104.50	104.50	0	2,591	0.00%
2023/01/06	0	0.00	1	103.50	103.50	-1	2,637	-0.04%
2023/01/05	0	0.00	9.3	107.25	104.50	-9.3	2,706	-0.34%
2023/01/04	54	105.77	6.3	106.76	106.50	47.7	2,681	1.78%
2023/01/03	1	105.50	2	106.25	105.50	-1	2,676	-0.04%
2022/12/30	1.3	105.54	16.3	106.11	106.50	-15	2,714	-0.55%
2022/12/29	6	99.48	1	101.50	103.00	5	2,671	0.19%
2022/12/28	19	102.82	69.2	102.91	102.00	-50.2	2,651	-1.90%
2022/12/27	31	107.21	16.2	108.43	102.00	14.8	2,609	0.57%
2022/12/26	1	103.50	2	102.25	103.00	-1	2,511	-0.04%
2022/12/23	2	99.95	3.2	100.88	102.50	-1.2	2,614	-0.05%
2022/12/22	23	101.26	18	101.58	101.50	5	2,657	0.19%
2022/12/21	15	96.49	14	98.86	98.80	1	2,675	0.04%
2022/12/20	28.3	96.07	30	96.58	94.50	-1.8	2,749	-0.06%
2022/12/19	53	98.83	57	99.34	98.30	-4	2,904	-0.14%
2022/12/16	120	116.54	96	115.19	103.00	24	3,011	0.80%	大買/
2022/12/15	21	104.71	189.4	108.53	113.00	-168.4	2,418	-6.96%	大賣/鉅額交易
2022/12/14	53.1	103.94	7	103.28	103.00	46.1	2,409	1.91%
2022/12/13	0	0.00	53.1	102.01	101.50	-53.1	2,423	-2.19%
2022/12/12	52.6	101.69	22	101.52	100.50	30.6	2,418	1.27%
2022/12/09	12	101.79	6	102.75	100.00	6	2,419	0.25%
2022/12/08	60	101.00	19.2	101.02	101.00	40.8	2,410	1.69%
2022/12/07	91.1	100.48	4	100.00	99.20	87.1	2,398	3.63%
2022/12/06	0.1	99.34	0.1	100.00	99.00	0	2,396	0.00%
2022/12/05	10.2	99.78	2.2	99.79	100.50	8	2,391	0.33%
2022/12/02	3.1	98.79	2	100.75	98.20	1.1	2,383	0.05%
2022/12/01	18	100.67	33	101.15	102.00	-15	2,368	-0.63%
2022/11/30	18.3	98.65	3	98.73	98.90	15.3	2,372	0.65%
2022/11/29	3	97.57	3	98.98	96.80	0	2,352	0.00%
2022/11/28	20	95.70	21.2	96.76	96.50	-1.2	2,333	-0.05%
2022/11/25	0	0.00	2.2	95.12	94.10	-2.2	2,320	-0.10%
2022/11/24	1	94.50	0	0.00	94.70	1	2,322	0.04%
2022/11/23	0	0.00	6	94.50	94.70	-6	2,321	-0.26%
2022/11/22	1	94.90	14	96.59	93.70	-13	2,358	-0.55%
2022/11/21	181	95.76	2	96.30	95.70	179	2,413	7.42%	大買/鉅額交易
2022/11/18	21	99.44	48.2	96.89	93.80	-27.2	2,399	-1.13%
2022/11/17	54	95.73	34.9	96.22	95.80	19.1	2,340	0.81%
2022/11/16	2	92.60	16	93.11	93.20	-14	2,318	-0.60%
2022/11/15	12	92.19	26	91.70	92.70	-14	2,310	-0.61%
2022/11/14	2	89.10	4	89.88	90.10	-2	2,298	-0.09%
2022/11/11	1	89.30	0	0.00	88.20	1	2,290	0.04%
2022/11/10	2	89.50	3	89.53	88.70	-1	2,282	-0.04%
2022/11/09	2	88.10	4.1	88.99	89.60	-2.1	2,282	-0.09%
2022/11/08	18.9	89.26	6	89.15	89.00	12.9	2,273	0.57%
2022/11/07	3	88.80	18	88.36	87.60	-15	2,261	-0.66%
2022/11/04	8	88.06	9	87.04	87.90	-1	2,256	-0.05%
2022/11/03	12.2	86.64	14	86.48	86.70	-1.8	2,246	-0.08%
2022/11/02	7	86.20	58	86.00	86.30	-51	2,243	-2.27%
2022/11/01	76	84.15	25	84.05	84.50	51	2,227	2.29%
2022/10/31	3	81.17	5	80.78	81.80	-2	2,198	-0.09%
2022/10/28	5	80.60	4.1	79.49	79.20	0.9	2,195	0.04%
2022/10/27	7	78.39	8.1	78.96	80.50	-1.1	2,193	-0.05%
2022/10/26	2	76.50	3	76.97	76.40	-1	2,175	-0.05%
2022/10/25	2	74.61	2.1	75.13	76.20	-0.1	2,159	-0.01%
2022/10/24	5.2	76.83	0	0.00	76.40	5.2	2,140	0.24%
2022/10/21	10.1	78.11	1	79.60	77.00	9.1	2,128	0.43%
2022/10/20	2.1	79.50	0	0.00	79.50	2.1	2,112	0.10%
2022/10/19	3	82.70	3	84.10	82.00	0	2,104	0.00%
2022/10/18	10.1	84.12	1	86.88	83.70	9.1	2,089	0.44%
2022/10/17	51	86.49	8	87.24	86.00	43	2,056	2.09%
2022/10/14	12.2	87.24	16	87.89	90.40	-3.9	2,033	-0.19%
2022/10/13	13.2	89.79	208.2	86.99	86.90	-195	2,009	-9.70%	大賣/鉅額交易
2022/10/12	0	0.00	3	95.47	94.60	-3	2,040	-0.15%
2022/10/11	19.3	95.62	23.1	94.70	94.10	-3.8	2,094	-0.18%
2022/10/07	24.3	98.02	25	98.24	96.80	-0.7	2,076	-0.04%
2022/10/06	1	94.90	52	95.06	96.20	-51	2,018	-2.53%
2022/10/05	30	95.73	110	95.42	95.00	-80	2,013	-3.97%	大賣/
2022/10/04	19.6	95.58	86.1	95.92	95.40	-66.5	1,994	-3.33%
2022/10/03	8.1	97.59	22	98.46	96.00	-13.9	1,969	-0.71%
2022/09/30	115.1	99.16	35	99.41	98.30	80.1	1,933	4.14%	大買/
2022/09/29	27	98.76	40	101.36	97.90	-13	1,819	-0.72%
2022/09/28	23	100.08	41	101.50	99.40	-18	1,757	-1.02%
2022/09/27	164	104.69	58.3	104.78	107.00	105.7	1,685	6.27%	大買/鉅額交易
2022/09/26	795.1	108.03	171.3	107.06	108.00	623.8	1,570	39.73%	大買/大賣/鉅額交易
2022/09/23	246.6	107.84	43.8	107.48	107.00	202.8	1,378	14.72%	大買/鉅額交易
2022/09/22	366.6	104.72	183	103.89	103.00	183.6	1,139	16.11%	大買/大賣/鉅額交易
2022/09/21	94.1	100.51	21.3	99.86	100.50	72.8	924	7.87%
2022/09/20	2.4	97.46	24.1	97.70	97.90	-21.7	840	-2.58%
2022/09/19	3	94.13	0	0.00	94.00	3	805	0.37%
2022/09/16	0	0.00	6	95.70	95.30	-6	803	-0.75%
2022/09/15	0	0.00	4	94.90	93.50	-4	791	-0.51%
2022/09/14	2	94.40	1.4	93.92	94.70	0.6	790	0.07%
2022/09/13	0	0.00	4.5	94.23	94.70	-4.5	791	-0.56%
2022/09/12	0	0.00	0.2	93.30	93.30	-0.2	801	-0.02%
2022/09/08	0	0.00	0.2	93.13	92.50	-0.2	819	-0.03%
2022/09/07	5	92.30	0.1	92.95	93.00	4.9	825	0.59%
2022/09/06	31.2	93.16	32	92.83	91.80	-0.8	828	-0.10%
2022/09/05	0.3	91.27	4	91.00	90.80	-3.7	805	-0.46%
2022/08/31	1	93.40	1	93.10	92.50	0	903	0.00%
2022/08/29	12.1	92.99	7	93.19	91.10	5.1	948	0.54%
2022/08/26	10	95.61	6.4	95.22	94.70	3.7	1,046	0.35%
2022/08/23	0	0.00	1	91.00	90.80	-1	1,381	-0.07%
2022/08/22	1.1	92.04	5	92.02	91.70	-3.9	1,481	-0.26%
2022/08/19	2	91.10	6	91.50	91.50	-4	1,499	-0.27%
2022/08/12	0	0.00	7	90.17	90.40	-7	1,530	-0.46%
2022/08/11	1	90.10	0	0.00	90.10	1	1,541	0.06%
2022/08/10	1.1	90.29	0.1	90.90	90.40	1.1	1,540	0.07%
2022/08/09	1	90.79	0.2	90.69	90.80	0.8	1,544	0.05%
2022/08/05	2	90.10	0.3	90.80	90.30	1.7	1,562	0.11%
2022/08/04	0.2	89.73	0	0.00	89.50	0.2	1,588	0.01%
2022/08/03	0.1	90.50	0	0.00	90.30	0.1	1,591	0.01%
2022/08/02	2.2	90.55	2	91.30	91.30	0.2	1,612	0.01%
2022/07/29	0	0.00	1	92.90	92.80	-1	1,703	-0.06%
2022/07/28	0	93.00	5	92.50	92.70	-5	1,714	-0.29%
2022/07/27	0.1	93.00	0	0.00	92.50	0.1	1,727	0.01%
2022/07/26	5	94.98	0	0.00	93.00	5	1,734	0.29%
2022/07/25	0	0.00	0	94.20	93.40	0	1,756	0.00%
2022/07/22	2	94.56	3.1	94.60	93.90	-1.1	1,756	-0.06%
2022/07/21	3	94.43	3.1	94.10	94.80	-0.1	1,757	0.00%
2022/07/20	10.2	96.04	261.5	96.32	95.00	-251.3	1,755	-14.32%	大賣/鉅額交易
2022/07/19	27.1	98.66	21.6	97.28	95.50	5.6	1,735	0.32%
2022/07/18	8.2	95.85	18.2	96.14	95.30	-9.9	1,632	-0.61%
2022/07/14	0.1	89.90	0	0.00	90.00	0.1	1,580	0.01%
2022/07/13	1	90.02	0	0.00	89.70	1	1,591	0.06%
2022/07/12	3.3	89.48	1.1	89.27	89.40	2.2	1,613	0.14%
2022/07/11	1	91.70	1	93.70	91.20	0	1,668	0.00%
2022/07/08	0	92.66	0	93.00	91.80	0	1,969	0.00%
2022/07/07	0	0.00	1.1	91.09	91.10	-1.1	2,062	-0.05%
2022/07/06	2	92.00	15.2	91.51	91.20	-13.2	2,058	-0.64%
2022/07/05	6.3	93.30	3	93.83	93.70	3.3	2,068	0.16%
2022/07/04	0	93.00	35	92.67	92.20	-35	2,068	-1.69%
2022/07/01	2.5	92.59	1	90.70	90.80	1.5	2,064	0.07%
2022/06/30	2	95.75	0	95.50	94.70	2	2,061	0.10%
2022/06/29	0	0.00	5	96.20	95.90	-5	2,059	-0.24%
2022/06/28	2.1	95.99	1	96.10	95.90	1.1	2,066	0.05%
2022/06/27	1	97.30	7	97.20	97.50	-6	2,077	-0.29%
2022/06/24	6	95.35	0	0.00	95.10	6	2,095	0.29%
2022/06/23	2.1	95.70	3	95.22	95.10	-0.9	2,110	-0.04%
2022/06/22	0.3	96.90	11	96.35	95.70	-10.7	2,122	-0.50%
2022/06/21	7	97.86	0	0.00	98.70	7	2,114	0.33%
2022/06/20	5.4	97.84	1	97.50	96.40	4.4	2,144	0.21%
2022/06/17	1.4	98.87	0	0.00	99.90	1.4	2,135	0.06%
2022/06/16	0.2	100.02	1	100.00	98.70	-0.8	2,121	-0.04%
2022/06/15	4.1	100.00	4	99.70	99.80	0.1	2,120	0.01%
2022/06/14	2	99.90	5	99.80	99.70	-3	2,146	-0.14%
2022/06/13	5	103.50	2	105.50	100.50	3	2,137	0.14%
2022/06/10	2	103.00	3	103.17	102.50	-1	2,083	-0.05%
2022/06/09	4	104.88	3	104.83	103.00	1	2,085	0.05%
2022/06/08	5	103.50	1	103.50	104.50	4	2,073	0.19%
2022/06/07	15.2	103.06	5	102.50	103.50	10.2	2,103	0.48%
2022/06/06	51.1	103.64	7	104.64	104.50	44.1	2,088	2.11%
2022/06/02	19	106.34	22.3	106.62	103.00	-3.3	1,987	-0.16%
2022/06/01	14.1	101.18	11.2	101.82	100.50	3	1,827	0.16%
2022/05/31	10.4	103.71	13.3	104.64	102.00	-2.9	1,822	-0.16%
2022/05/30	23	103.39	9.2	103.18	106.00	13.8	1,792	0.77%
2022/05/27	3	98.07	5	98.32	96.80	-2	1,712	-0.12%
2022/05/26	3	95.23	1	95.50	95.00	2	1,744	0.11%
2022/05/25	1	97.50	1	96.30	97.80	0	1,950	0.00%
2022/05/24	2	95.85	2	95.95	95.00	0	2,333	0.00%
2022/05/23	2	95.45	0	0.00	95.10	2	2,369	0.08%
2022/05/20	2.1	94.01	0	0.00	94.00	2.1	2,417	0.08%
2022/05/19	2	93.80	1	93.90	94.80	1	2,522	0.04%
2022/05/18	0	0.00	0.2	95.20	95.00	-0.2	2,853	-0.01%
2022/05/17	0.1	96.00	1	97.00	95.30	-0.9	3,014	-0.03%
2022/05/13	3.2	93.19	3	92.77	96.30	0.2	3,049	0.01%
2022/05/12	1.1	94.67	0	0.00	95.20	1.1	3,039	0.04%
2022/05/11	1	98.30	0	0.00	97.60	1	3,026	0.03%
2022/05/10	1	98.00	1	100.00	98.20	0	3,023	0.00%
2022/05/09	9	101.38	6	101.62	99.70	3	3,000	0.10%
2022/05/06	0	0.00	2	99.55	99.80	-2	2,931	-0.07%
2022/05/05	2	98.80	4	99.58	98.00	-2	2,918	-0.07%
2022/05/04	0	0.00	9	98.18	98.10	-9	2,921	-0.31%
2022/05/03	0	96.40	1	96.70	96.90	-1	2,910	-0.03%
2022/04/29	3.2	97.22	8	96.74	95.10	-4.8	2,901	-0.17%
2022/04/28	6.2	94.49	6	94.63	94.30	0.2	2,862	0.01%
2022/04/27	3	94.37	0	0.00	94.50	3	2,863	0.11%
2022/04/26	1.1	94.98	1	95.60	94.60	0.1	2,859	0.00%
2022/04/25	2	95.00	0.1	93.80	95.30	1.9	2,850	0.07%
2022/04/22	1	94.60	42.5	94.70	94.50	-41.5	2,835	-1.47%
2022/04/21	0.1	96.04	0	0.00	94.60	0.1	2,830	0.00%
2022/04/20	3	94.90	4	94.85	94.70	-1	2,826	-0.04%
2022/04/19	0	0.00	1.1	95.83	95.30	-1.1	2,817	-0.04%
2022/04/18	2	95.70	2.1	95.86	95.20	-0.1	2,802	0.00%
2022/04/15	13.1	96.47	3	97.03	95.40	10.1	2,772	0.36%
2022/04/14	39.7	106.06	29.2	105.79	98.20	10.5	2,713	0.39%
2022/04/13	31	99.92	36	102.78	104.00	-5	2,408	-0.21%
2022/04/12	0	0.00	0	95.20	94.70	0	2,308	0.00%
2022/04/11	4.1	95.51	0	0.00	94.90	4.1	2,304	0.18%
2022/04/08	1	97.70	1	98.60	98.50	0	2,290	0.00%
2022/04/07	3	97.83	1	99.20	97.00	2	2,278	0.09%
2022/04/06	0	0.00	2	99.55	99.10	-2	2,268	-0.09%
2022/04/01	0	0.00	0.1	97.70	98.30	-0.1	2,252	0.00%
2022/03/31	1.1	97.50	15	98.05	97.40	-13.9	2,245	-0.62%
2022/03/30	16.1	99.02	2	99.40	97.70	14.1	2,232	0.63%
2022/03/29	4	97.40	0	0.00	97.40	4	2,216	0.18%
2022/03/28	1.1	94.49	1	95.00	97.50	0.1	2,188	0.00%
2022/03/25	6	99.80	1	98.40	97.80	5	2,166	0.23%
2022/03/24	2	97.00	0	0.00	97.00	2	2,139	0.09%
2022/03/23	2	97.85	1	101.00	97.60	1	2,133	0.05%
2022/03/22	0.1	98.00	26	97.82	98.20	-25.9	2,091	-1.24%
2022/03/21	3	98.43	0	0.00	98.30	3	2,080	0.14%
2022/03/18	1	99.80	1.5	100.33	99.90	-0.5	2,074	-0.02%
2022/03/17	4	99.88	3.2	100.19	99.30	0.8	2,063	0.04%
2022/03/15	3	97.37	2	97.50	97.00	1	2,021	0.05%
2022/03/14	10	99.40	7	98.90	99.10	3	2,007	0.15%
2022/03/11	2	98.30	4	98.38	98.00	-2	1,992	-0.10%
2022/03/10	11.1	99.88	9.2	100.32	97.10	1.9	1,983	0.09%
2022/03/09	5	95.58	7.2	95.72	96.60	-2.2	1,926	-0.11%
2022/03/08	16.5	96.27	30	96.75	95.50	-13.5	1,914	-0.71%
2022/03/07	14.5	97.05	21	97.10	96.10	-6.6	1,876	-0.35%
2022/03/04	11	102.27	12.1	102.63	102.00	-1.1	1,832	-0.06%
2022/03/03	16	105.38	7	106.14	107.50	9	1,794	0.50%
2022/03/02	11.2	101.23	3	102.00	100.50	8.2	1,687	0.49%
2022/03/01	2	101.10	21	101.86	102.50	-19	1,669	-1.14%
2022/02/25	46.1	105.90	42.1	105.06	104.00	4.1	1,612	0.25%
2022/02/24	189	112.67	179.2	109.93	105.00	9.8	1,396	0.70%	大買/大賣/
2022/02/23	3	100.17	11	100.18	103.50	-8	1,010	-0.79%
2022/02/22	2.8	99.84	17	99.98	102.00	-14.2	971	-1.47%
2022/02/21	31.6	105.48	9.2	104.36	103.00	22.4	920	2.43%
2022/02/18	40.3	106.64	21	105.07	106.00	19.3	818	2.36%
2022/02/17	52	101.85	92.2	101.38	102.50	-40.2	491	-8.18%
2022/02/16	0	0.00	1	93.38	93.30	-1	335	-0.31%
2022/02/15	6	94.55	6.1	94.37	91.60	-0.1	339	-0.02%
2022/02/14	0	0.00	3	91.60	92.50	-3	345	-0.87%
2022/02/11	4	92.95	3	92.97	91.80	1	349	0.29%
2022/02/10	1	91.10	3	91.43	91.40	-2	340	-0.59%
2022/02/09	1	92.00	1.5	90.66	91.10	-0.5	346	-0.15%
2022/02/08	0	0.00	1	91.01	91.10	-1	341	-0.30%
2022/02/07	2	89.75	2.5	89.44	89.90	-0.5	331	-0.15%
2022/01/26	105	88.94	0	0.00	88.60	105	322	32.51%	大買/鉅額交易
2022/01/25	4	86.75	0	0.00	86.80	4	312	1.28%
2022/01/24	0	0.00	1	86.50	86.00	-1	313	-0.32%
2022/01/21	0	0.00	14	86.29	85.60	-14	311	-4.50%
2022/01/20	0	0.00	1	85.90	86.10	-1	316	-0.32%
2022/01/19	3	84.90	1	84.50	84.90	2	313	0.64%
2022/01/17	1	82.20	9	81.31	82.20	-8	308	-2.59%
2022/01/14	1	81.80	8	81.46	81.30	-7	309	-2.26%
2022/01/13	2	82.50	6	82.30	82.30	-4	306	-1.30%
2022/01/12	3	83.00	3	83.30	83.30	0	304	0.00%
2022/01/11	1.1	83.22	4	83.10	83.10	-3	303	-0.97%
2022/01/10	1.5	83.40	0	0.00	83.70	1.5	304	0.49%
2022/01/07	2	84.50	0	0.00	84.20	2	302	0.66%
2022/01/06	1	85.10	0	0.00	85.40	1	300	0.33%
2022/01/05	4	85.90	1	86.00	86.00	3	299	1.00%
2022/01/03	0	0.00	0	86.50	85.50	0	301	0.00%
2021/12/30	1	85.50	0	0.00	85.70	1	305	0.33%
2021/12/29	1	86.30	0	0.00	86.20	1	307	0.33%
2021/12/27	3	85.70	1	86.10	85.70	2	344	0.58%
2021/12/21	0	85.80	1	85.30	85.10	-1	351	-0.28%
2021/12/17	0	0.00	1	85.00	84.80	-1	359	-0.28%
2021/12/16	0	0.00	1	85.10	85.30	-1	358	-0.28%
2021/12/14	0	0.00	3	84.70	84.70	-3	360	-0.83%
2021/12/13	0	0.00	3	85.90	85.90	-3	359	-0.83%
2021/12/10	2	85.80	0	0.00	85.80	2	359	0.56%
2021/12/08	1	85.22	0	0.00	85.30	1	357	0.29%
2021/12/07	2	85.25	1	85.10	85.10	1	356	0.28%
2021/12/03	4	84.00	0	0.00	83.90	4	357	1.12%
2021/12/02	2	84.50	31	84.00	83.80	-29	358	-8.09%
2021/12/01	2	84.70	3	84.70	84.90	-1	357	-0.28%
2021/11/30	1	85.60	1	85.80	85.50	0	356	0.00%
2021/11/29	0	0.00	2	83.80	84.50	-2	354	-0.56%
2021/11/26	0	0.00	11	88.74	87.70	-11	343	-3.20%
2021/11/25	6	90.65	0	0.00	90.00	6	336	1.78%
2021/11/23	25	88.48	0	0.00	88.40	25	330	7.56%
2021/11/22	2	89.50	0	0.00	89.20	2	328	0.61%
2021/11/19	0	0.00	2	91.45	90.90	-2	322	-0.62%
2021/11/17	30	92.91	0	0.00	93.20	30	314	9.55%
2021/11/16	133	93.30	1	92.89	92.80	132	310	42.57%	大買/鉅額交易
2021/11/15	1	90.80	1	90.80	90.60	0	295	0.00%
2021/11/12	0	0.00	4	92.03	91.80	-4	290	-1.38%
2021/11/11	7	96.80	17	93.04	95.30	-10	275	-3.62%
2021/11/10	12	92.38	2	92.00	92.70	10	238	4.19%
2021/11/09	2	90.15	1	91.00	90.00	1	227	0.44%
2021/11/08	1	88.80	2.1	89.33	89.00	-1.1	219	-0.50%
2021/11/05	2.1	87.00	1	87.20	87.50	1.1	206	0.51%
2021/11/04	0.1	88.00	0	0.00	87.70	0.1	207	0.02%
2021/11/03	1	87.80	0	0.00	88.00	1	208	0.48%
2021/11/02	0.1	88.00	0	0.00	87.60	0.1	209	0.05%
2021/10/28	1	87.20	3	87.17	87.20	-2	204	-0.98%
2021/10/27	1	84.70	1	84.30	85.00	0	197	0.00%
2021/10/26	0	0.00	1	85.60	85.80	-1	198	-0.50%
2021/10/21	1	85.30	0	0.00	85.90	1	206	0.48%
2021/10/19	1	86.00	1	86.40	86.30	0	224	0.00%
2021/10/18	0	0.00	1	86.40	86.30	-1	224	-0.45%
2021/10/15	0	0.00	1	85.00	84.70	-1	226	-0.44%
2021/10/12	1	85.00	0	0.00	85.50	1	238	0.42%
2021/10/08	0	0.00	1	87.10	86.50	-1	238	-0.42%
2021/10/07	0	0.00	1	86.20	87.20	-1	242	-0.41%
2021/10/05	1	84.80	0	0.00	85.10	1	250	0.40%
2021/09/28	9	85.04	0	0.00	85.00	9	336	2.68%
2021/09/09	1.2	81.63	0	0.00	81.80	1.2	425	0.28%
2021/09/08	0.2	81.00	0	0.00	80.50	0.2	427	0.05%
2021/09/06	1	82.40	0	0.00	81.70	1	438	0.23%
2021/09/03	1	85.00	0	0.00	85.10	1	439	0.23%
2021/08/25	1	87.20	0	0.00	87.20	1	544	0.18%
2021/08/24	1	84.50	0	84.00	84.50	1	555	0.17%
2021/08/19	0	81.20	0	0.00	80.10	0	571	0.01%
2021/08/17	1.6	83.10	0	0.00	82.20	1.6	574	0.28%
2021/08/11	0	0.00	1	86.90	87.00	-1	588	-0.17%
2021/08/06	0	85.50	0	0.00	86.30	0	617	0.01%
2021/08/05	0	0.00	1	87.20	87.00	-1	626	-0.16%
2021/08/04	8	88.94	8	88.70	88.50	0	640	0.00%
2021/08/03	0	0.00	1	88.60	88.60	-1	645	-0.15%
2021/07/29	0	0.00	1	90.00	89.90	-1	652	-0.15%
2021/07/28	1	89.60	0	0.00	89.50	1	659	0.15%
2021/07/26	1	91.60	1	94.00	90.60	0	678	0.00%
2021/07/23	2	93.05	2	93.35	92.70	0	680	0.00%
2021/07/22	0	0.00	1	91.30	90.90	-1	674	-0.15%
2021/07/19	1	92.60	1.1	94.74	92.60	-0.1	683	-0.01%
2021/07/15	1	91.60	1	91.60	91.60	0	690	0.00%
2021/07/14	1	90.70	0	0.00	90.70	1	689	0.14%
2021/07/12	1.1	92.79	0	0.00	92.80	1.1	686	0.15%
2021/07/09	2	92.46	0	0.00	92.40	2	683	0.29%
2021/07/08	6.2	93.85	3	93.73	94.00	3.2	676	0.48%
2021/07/07	12	97.42	5	97.26	97.80	7	652	1.07%
2021/07/05	1	91.60	0	0.00	91.60	1	583	0.17%
2021/07/02	3	91.00	0	0.00	90.80	3	587	0.51%
2021/07/01	9	91.83	1	93.40	92.90	8	586	1.36%
2021/06/28	4	89.20	3	89.23	89.10	1	611	0.16%
2021/06/25	5	91.96	0	0.00	91.60	5	609	0.82%
2021/06/23	1	92.10	1	93.70	92.00	0	617	0.00%
2021/06/21	9	92.60	2	93.95	92.90	7	615	1.13%
2021/06/18	0	0.00	2	91.00	90.30	-2	614	-0.33%
2021/06/16	1	90.71	37	90.40	90.30	-36	637	-5.64%
2021/06/15	0	0.00	3	90.60	91.70	-3	666	-0.45%
2021/06/11	1	90.50	0	0.00	89.70	1	673	0.15%
2021/06/09	2	89.30	8	89.95	89.00	-6	726	-0.83%
2021/06/08	1	89.80	8	90.30	89.80	-7	741	-0.94%
2021/06/07	1	87.90	0	88.00	87.60	1	758	0.13%
2021/06/04	3	92.37	5	91.88	91.00	-2	866	-0.23%
2021/06/03	1	90.00	2.6	91.72	90.00	-1.6	917	-0.17%
2021/06/02	6	87.13	0	0.00	87.80	6	902	0.66%
2021/06/01	5	87.48	2	86.00	87.50	3	902	0.33%
2021/05/31	3	83.10	0	0.00	83.10	3	896	0.33%
2021/05/28	5	83.88	2	84.25	83.70	3	907	0.33%
2021/05/27	1	81.80	0	0.00	81.70	1	930	0.11%
2021/05/26	1	79.60	1	82.00	81.80	0	955	0.00%
2021/05/25	1	79.20	1	81.00	79.60	0	985	0.00%
2021/05/24	3	80.18	1	81.20	80.40	2	1,041	0.20%
2021/05/21	2	80.00	1	78.40	80.10	1	1,093	0.09%
2021/05/20	1	76.10	0	0.00	77.10	1	1,123	0.09%
2021/05/19	3	76.00	2	75.30	77.40	1	1,130	0.09%
2021/05/18	5	73.72	0	0.00	75.30	5	1,138	0.44%
2021/05/17	0	0.00	1	71.00	70.70	-1	1,140	-0.09%
2021/05/13	13	72.85	0	0.00	74.60	13	1,125	1.16%
2021/05/12	2	78.00	2	77.20	78.00	0	1,112	0.00%
2021/05/10	6	83.57	1	83.70	83.80	5	1,087	0.46%
2021/05/07	0	0.00	1	81.10	81.70	-1	1,081	-0.09%
2021/05/05	19	81.00	1	80.50	82.60	18	1,078	1.67%
2021/05/04	1	79.30	1	78.30	79.00	0	1,070	0.00%
2021/05/03	1	82.00	0	81.90	80.90	1	1,060	0.09%
2021/04/29	0	0.00	1	84.40	84.20	-1	1,045	-0.10%
2021/04/28	1	85.80	0	0.00	85.50	1	1,040	0.10%
2021/04/27	1	87.10	4	87.78	87.00	-3	1,034	-0.29%
2021/04/26	2	87.60	5	87.72	87.20	-3	1,031	-0.29%
2021/04/23	1	87.20	0	0.00	88.60	1	1,021	0.10%
2021/04/19	2	91.75	3	91.07	90.80	-1	1,001	-0.10%
2021/04/16	3	91.70	1	92.50	92.20	2	998	0.20%
2021/04/13	10.2	91.84	1	92.30	90.70	9.2	986	0.93%
2021/04/09	0	0.00	1	91.10	90.60	-1	977	-0.10%
2021/04/08	0	0.00	1	91.60	92.00	-1	973	-0.10%
2021/04/07	3	91.23	0	0.00	90.80	3	969	0.31%
2021/04/01	1	91.90	0	0.00	91.40	1	942	0.11%
2021/03/31	2	94.75	0	0.00	94.00	2	923	0.22%
2021/03/30	2	97.00	30	97.35	97.50	-28	908	-3.08%
2021/03/29	1	98.00	0	0.00	97.10	1	906	0.11%
2021/03/25	0	0.00	1	98.90	98.60	-1	902	-0.11%
2021/03/24	2	98.70	0	0.00	98.40	2	899	0.22%
2021/03/23	3	98.20	1	98.50	98.00	2	891	0.22%
2021/03/22	3	100.83	9	101.11	101.50	-6	882	-0.68%
2021/03/19	8	99.39	1	100.50	100.00	7	877	0.80%
2021/03/18	0	102.00	2	103.50	100.50	-2	864	-0.23%
2021/03/17	1	101.50	1	101.00	101.00	0	831	0.00%
2021/03/16	2.2	100.80	0	0.00	100.50	2.2	815	0.27%
2021/03/15	2	101.25	18	101.22	101.50	-16	802	-1.99%
2021/03/12	1	98.80	0	0.00	98.20	1	760	0.13%
2021/03/11	7	96.93	3	96.93	99.00	4	745	0.54%
2021/03/10	9	99.86	3	99.87	98.00	6	727	0.82%
2021/03/09	58	97.80	34.2	98.82	100.00	23.8	609	3.90%
2021/03/08	2	92.30	1	93.20	91.30	1	525	0.19%
2021/03/05	2	90.60	1	90.50	90.70	1	510	0.20%
2021/03/04	3	91.53	2	92.60	91.10	1	507	0.20%
2021/03/03	3	90.97	2	93.30	92.40	1	505	0.20%
2021/03/02	2	92.50	2	92.00	90.10	0	498	0.00%
2021/02/26	0	0.00	3	95.47	95.60	-3	487	-0.62%
2021/02/25	6	92.78	7	94.24	95.00	-1	460	-0.22%
2021/02/24	16	94.49	14	94.18	94.20	2	430	0.46%
2021/02/23	10.2	91.93	27	91.56	90.50	-16.8	372	-4.51%
2021/02/22	1	87.70	16	87.48	87.70	-15	321	-4.66%
2021/02/19	5	79.58	0	0.00	79.80	5	291	1.72%
2021/02/18	0.2	78.00	1	78.90	80.00	-0.8	292	-0.27%
2021/02/17	7	77.09	1	77.40	77.40	6	280	2.14%
2021/02/05	0	0.00	2	75.20	75.20	-2	271	-0.74%
2021/02/03	0	0.00	1	71.60	71.60	-1	287	-0.35%
2021/01/15	1	72.60	0	0.00	72.20	1	281	0.36%
2021/01/14	0	0.00	1	73.20	73.10	-1	280	-0.36%
2021/01/12	2	71.30	0	0.00	70.80	2	276	0.72%
2021/01/08	1	71.50	0	0.00	71.40	1	274	0.36%
2020/12/31	1	74.20	1	74.80	75.00	0	263	0.00%
2020/12/28	0	0.00	0.1	73.70	73.50	-0.1	260	-0.04%
2020/12/24	1	74.70	0	0.00	74.70	1	257	0.39%
2020/12/23	1	74.00	1	75.40	75.20	0	256	0.00%
2020/12/21	0	0.00	1	78.50	78.30	-1	243	-0.41%
2020/12/18	2	79.05	1	79.40	79.30	1	240	0.42%
2020/12/17	1	78.60	1	79.60	78.90	0	238	0.00%
2020/12/16	0	0.00	12	79.69	79.60	-12	239	-5.01%
2020/12/15	2	78.20	1	78.80	78.70	1	231	0.43%
2020/12/11	0.1	77.00	61	76.69	76.50	-60.9	224	-27.08%
2020/12/10	2	77.50	0	0.00	77.20	2	222	0.90%
2020/12/09	0	0.00	22	78.33	77.40	-22	220	-10.00%
2020/12/08	0	0.00	19	77.88	77.70	-19	214	-8.85%
2020/12/07	1	78.20	0	0.00	78.30	1	213	0.47%
2020/12/03	20	78.15	0	0.00	77.60	20	204	9.76%
2020/12/02	10	77.00	0	0.00	77.00	10	201	4.95%
2020/12/01	1	76.60	2	77.10	76.80	-1	200	-0.50%
2020/11/30	20	77.95	1	78.90	78.10	19	196	9.65%
2020/11/27	2	77.55	0	0.00	78.00	2	193	1.03%
2020/11/26	51	79.04	0	0.00	78.90	51	188	27.09%
2020/11/25	2	76.80	1	78.80	78.10	1	178	0.56%
2020/11/23	0	0.00	1	74.10	74.20	-1	155	-0.64%
2020/11/20	1	73.30	0	0.00	73.20	1	150	0.67%
2020/11/18	3	72.90	0	0.00	73.50	3	145	2.07%
2020/11/17	0	0.00	0	75.50	72.90	0	138	-0.03%
2020/10/27	1	66.20	0	0.00	66.20	1	101	0.98%
2020/10/22	1	66.90	0	0.00	66.90	1	114	0.87%
2020/10/19	1	66.50	0	0.00	66.50	1	122	0.82%
2020/10/16	1	66.60	7	66.59	66.60	-6	123	-4.86%
2020/10/08	1	67.10	0	0.00	67.10	1	135	0.74%
2020/09/30	0	68.10	0	0.00	67.80	0	145	0.00%
2020/09/29	1	66.80	0	0.00	66.80	1	152	0.66%
2020/09/21	1	69.40	0	0.00	69.40	1	173	0.58%
2020/09/18	0	69.00	0	0.00	69.00	0	177	0.03%
2020/09/11	0	0.00	15	65.99	65.70	-15	182	-8.20%
2020/09/09	0	0.00	1	66.00	66.20	-1	187	-0.53%
2020/08/20	0	0.00	6	65.18	65.20	-6	327	-1.83%
2020/08/11	1	67.60	0	0.00	67.50	1	420	0.24%
2020/08/05	0	0.00	9	67.37	67.20	-9	428	-2.10%
2020/07/23	0	0.00	18	72.07	72.00	-18	462	-3.89%
2020/07/21	0	0.00	15	70.51	70.60	-15	463	-3.24%
2020/07/20	0	0.00	2	70.50	70.20	-2	460	-0.43%
2020/07/10	5	73.10	0	0.00	73.00	5	482	1.04%
2020/07/09	0	0.00	1	74.50	74.50	-1	481	-0.21%
2020/07/07	8	74.39	0	0.00	74.20	8	476	1.68%
2020/07/02	1	77.00	0	0.00	77.30	1	473	0.21%
2020/07/01	0	0.00	13	77.34	78.00	-13	471	-2.76%
2020/06/23	4	78.50	0	0.00	78.50	4	467	0.86%
2020/06/22	0	0.00	1	78.60	78.70	-1	468	-0.21%
2020/06/19	0	0.00	1	78.80	78.70	-1	473	-0.21%
2020/06/18	2	78.90	0	0.00	78.80	2	473	0.42%
2020/06/11	1	81.60	0	0.00	79.30	1	487	0.21%
2020/06/10	32	80.18	0	0.00	80.70	32	470	6.80%
2020/06/05	1	80.20	0	0.00	80.50	1	458	0.22%
2020/06/03	1	79.80	1	79.80	79.80	0	448	0.00%
2020/06/02	0	0.00	2	79.00	79.10	-2	444	-0.45%
2020/06/01	1	79.80	2	79.50	79.50	-1	439	-0.23%
2020/05/28	1	79.80	2	78.10	77.70	-1	429	-0.23%
2020/05/27	32	79.71	2	79.45	79.60	30	411	7.28%
2020/05/26	10	78.80	10	80.24	78.70	0	383	0.00%
2020/05/25	2	71.85	0	0.00	76.50	2	336	0.59%
2020/05/22	1	70.40	0	0.00	69.70	1	304	0.33%
2020/05/20	0	0.00	1	69.80	69.80	-1	307	-0.32%
2020/05/18	2	69.75	0	0.00	70.80	2	304	0.66%
2020/05/13	1	70.00	1	71.50	70.50	0	304	0.00%
2020/05/12	1	71.00	1	71.70	71.50	0	308	0.00%
2020/05/11	23	71.93	5.1	71.16	71.90	17.9	310	5.77%
2020/05/08	14	70.19	3	70.00	70.30	11	304	3.61%
2020/05/05	29	68.79	0	0.00	68.70	29	306	9.46%
2020/04/28	1	67.70	0	0.00	69.00	1	332	0.30%
2020/04/20	0	0.00	3	68.00	68.60	-3	335	-0.90%
2020/03/31	0	0.00	2	55.80	55.60	-2	359	-0.56%
2020/03/27	3	54.60	0	0.00	56.20	3	373	0.80%
2020/03/25	2	53.30	2	53.00	54.20	0	378	0.00%
2020/03/24	0	0.00	3	49.33	49.40	-3	375	-0.80%
2020/03/23	3	46.95	1	47.00	47.15	2	372	0.54%
2020/03/20	2	49.00	6	48.88	50.00	-4	367	-1.09%
2020/03/19	3	46.27	2	47.00	46.10	1	357	0.28%
2020/03/13	1	60.50	0	0.00	65.90	1	332	0.30%
2020/03/10	1	67.50	0	0.00	68.70	1	319	0.31%
2020/03/09	2	69.60	0	0.00	69.40	2	315	0.63%
2020/03/04	1	70.00	0	0.00	70.10	1	307	0.33%
2020/03/03	0	0.00	1	70.60	70.30	-1	306	-0.33%
2020/02/25	0.1	72.00	0	0.00	71.70	0.1	298	0.03%
2020/02/24	0	0.00	2	71.00	71.10	-2	294	-0.68%
2020/02/19	2	73.00	0	0.00	72.80	2	288	0.69%
2020/02/07	0	0.00	2	70.40	70.30	-2	256	-0.78%
2020/02/06	0	0.00	1	70.00	70.90	-1	251	-0.40%
2020/02/04	0	0.00	3	68.00	70.50	-3	240	-1.25%
2020/02/03	1	65.10	0	0.00	66.00	1	228	0.44%
2020/01/31	0	0.00	4	72.00	71.10	-4	212	-1.88%
2020/01/30	0	0.00	63	72.90	72.90	-63	193	-32.51%
2020/01/16	0	0.00	2	80.70	80.90	-2	181	-1.10%
2020/01/13	0	0.00	1	82.00	82.20	-1	171	-0.58%
2020/01/10	0	0.00	9	88.49	88.80	-9	156	-5.74%
2020/01/09	0	0.00	4	87.85	87.60	-4	138	-2.88%
2020/01/07	0	0.00	4	83.73	82.80	-4	122	-3.27%
2020/01/06	2	82.60	0	0.00	82.60	2	119	1.68%
2019/12/27	0	0.00	1	86.40	85.80	-1	109	-0.92%
2019/12/25	1	85.70	0	0.00	85.70	1	104	0.96%
2019/12/24	6	83.50	6	85.25	85.10	0	99	0.00%
2019/12/10	1	76.90	2	77.20	77.20	-1	62	-1.60%
2019/12/09	1	76.00	0	0.00	76.50	1	61	1.62%
2019/11/11	1	76.40	0	0.00	76.60	1	62	1.59%
2019/11/01	0	0.00	1	78.20	78.20	-1	65	-1.53%
2019/10/30	1	77.20	0	0.00	77.20	1	70	1.43%
2019/10/29	1	78.20	0	0.00	77.60	1	70	1.43%
2019/10/25	0	0.00	1	78.10	78.10	-1	69	-1.44%
2019/10/04	1	74.80	0	0.00	74.90	1	66	1.50%
2019/10/02	1	75.00	12	75.03	74.80	-11	66	-16.50%
2019/10/01	1	75.20	12	75.68	75.20	-11	65	-16.77%
2019/09/27	0	0.00	8	76.30	76.00	-8	64	-12.33%
2019/09/26	0	0.00	8	77.23	77.10	-8	64	-12.46%
2019/09/23	2	77.10	0	0.00	77.30	2	71	2.81%
2019/09/20	1	77.40	0	0.00	77.30	1	72	1.37%
2019/09/16	3	77.13	0	0.00	77.10	3	77	3.89%
2019/09/12	0	0.00	10	77.71	77.60	-10	78	-12.77%
2019/09/09	1	77.00	0	0.00	77.40	1	81	1.22%
2019/09/04	3	78.60	0	0.00	78.20	3	82	3.62%
2019/08/26	2	76.15	0	0.00	76.50	2	91	2.19%
2019/07/24	2	84.00	0	0.00	83.70	2	95	2.09%
2019/07/01	0	0.00	15	82.69	83.20	-15	105	-14.24%
2019/06/25	0	0.00	15	85.65	85.60	-15	102	-14.57%
2019/06/24	0	0.00	15	85.43	85.40	-15	103	-14.46%
2019/06/21	0	0.00	15	85.89	85.60	-15	105	-14.17%
2019/06/04	1	84.70	0	0.00	84.60	1	111	0.90%
2019/05/29	2	86.20	0	0.00	86.10	2	108	1.85%
2019/05/13	0	0.00	50	85.67	85.40	-50	117	-42.57%
2019/05/10	0	0.00	1	86.00	85.60	-1	120	-0.83%
2019/05/08	2	85.50	0	0.00	87.20	2	118	1.69%
2019/05/07	0	0.00	28	85.25	85.20	-28	113	-24.71%
2019/04/30	3	85.60	0	0.00	85.60	3	111	2.70%
2019/04/22	5	87.32	0	0.00	87.20	5	110	4.51%
2019/04/15	0	0.00	1	87.60	87.40	-1	106	-0.94%
2019/04/08	0	0.00	30	87.11	87.10	-30	97	-30.72%
2019/04/02	0	0.00	32	88.30	88.10	-32	93	-34.28%
2019/03/27	1	88.40	5	88.30	88.40	-4	87	-4.58%
2019/03/26	0	0.00	1	88.60	89.10	-1	85	-1.16%
2019/03/25	0	0.00	1	90.30	90.60	-1	82	-1.21%
2019/03/22	18	92.47	1	92.40	91.70	17	81	20.89%
2019/03/21	0	0.00	1	91.00	91.60	-1	76	-1.30%
2019/03/20	20	89.54	2	89.50	90.00	18	72	24.86%
2019/03/14	12	88.10	0	0.00	87.90	12	69	17.38%
2019/03/08	0	0.00	1	87.10	87.10	-1	80	-1.25%
2019/03/05	0	0.00	1	88.40	87.60	-1	87	-1.14%
2019/02/22	14	87.86	0	0.00	88.00	14	108	12.92%
2019/01/09	1	86.90	0	0.00	87.00	1	128	0.78%
2018/12/04	0	0.00	1	92.50	89.90	-1	147	-0.68%
2018/12/03	0	0.00	1	91.10	91.00	-1	146	-0.68%
2018/11/29	0	0.00	2	88.60	88.40	-2	140	-1.42%
2018/11/28	0	0.00	4	89.55	89.10	-4	137	-2.91%
2018/11/27	0	0.00	1	89.20	89.10	-1	133	-0.75%
2018/11/26	6	87.27	2	87.30	87.60	4	126	3.15%
2018/11/15	2	80.80	0	0.00	81.20	2	114	1.75%
2018/11/14	0	0.00	1	80.50	81.50	-1	114	-0.88%
2018/11/12	0	0.00	31	80.70	80.60	-31	113	-27.26%
2018/11/09	0	0.00	2	83.70	83.60	-2	110	-1.82%
2018/11/07	0	0.00	4	82.90	83.10	-4	109	-3.64%
2018/11/06	0	0.00	5	83.50	82.90	-5	112	-4.43%
2018/11/05	0	0.00	4	83.70	83.10	-4	114	-3.49%
2018/11/02	0	0.00	10	83.25	83.70	-10	115	-8.66%
2018/11/01	0	0.00	10	82.74	83.10	-10	118	-8.43%
2018/10/31	0	0.00	10	82.66	82.60	-10	123	-8.10%
2018/10/29	0	0.00	6	82.13	81.30	-6	125	-4.78%
2018/10/26	0	0.00	18	82.24	82.10	-18	123	-14.53%
2018/10/24	0	0.00	5	85.00	84.60	-5	123	-4.05%
2018/10/23	0	0.00	12	84.36	85.00	-12	122	-9.79%
2018/10/19	0	0.00	15	82.26	85.10	-15	118	-12.62%
2018/10/18	1	82.60	0	0.00	82.20	1	114	0.87%
2018/10/17	3	83.20	0	0.00	83.00	3	114	2.63%
2018/10/16	0	0.00	10	84.16	83.10	-10	111	-8.96%
2018/10/15	2	85.00	0	0.00	85.00	2	106	1.87%
2018/10/12	0	0.00	8	84.20	85.60	-8	106	-7.50%
2018/10/11	0	0.00	2	85.90	85.00	-2	104	-1.92%
2018/10/09	1	90.00	0	0.00	89.00	1	103	0.96%
2018/10/08	0	0.00	6	88.40	88.30	-6	111	-5.36%
2018/10/05	2	88.70	0	0.00	88.30	2	112	1.78%
2018/10/04	2	89.85	4	90.03	89.60	-2	111	-1.79%
2018/10/03	1	90.30	0	0.00	90.30	1	111	0.90%
2018/10/02	2	90.55	0	0.00	90.70	2	112	1.79%
2018/09/25	3	90.00	0	0.00	89.30	3	120	2.49%
2018/09/19	1	89.50	0	0.00	89.40	1	123	0.81%
2018/09/11	1	88.00	1	88.00	87.20	0	135	0.00%
2018/09/10	1	88.20	0	0.00	88.20	1	137	0.73%
2018/09/06	0	0.00	6	92.17	92.30	-6	137	-4.37%
2018/09/05	2	93.00	10	93.51	93.10	-8	138	-5.77%
2018/08/31	0	0.00	13	93.42	93.10	-13	149	-8.72%
2018/08/24	0	0.00	14	92.54	92.20	-14	160	-8.73%
2018/08/23	0	0.00	20	94.06	94.00	-20	166	-12.04%
2018/08/21	0	0.00	19	94.15	94.10	-19	172	-11.03%
2018/08/16	0	0.00	24	93.23	92.80	-24	178	-13.43%
2018/08/15	0	0.00	16	95.79	95.30	-16	177	-9.03%
2018/08/14	1	96.10	16	96.56	96.20	-15	177	-8.44%
2018/08/10	1	98.70	0	0.00	98.70	1	175	0.57%
2018/08/09	0	0.00	1	100.50	100.00	-1	174	-0.57%
2018/08/03	0	0.00	1	106.50	107.00	-1	178	-0.56%
2018/08/01	2	108.00	0	0.00	107.50	2	185	1.08%
2018/07/31	0	0.00	1	107.00	106.50	-1	188	-0.53%
2018/07/30	1	108.50	0	0.00	107.00	1	191	0.52%
2018/07/27	0	0.00	2	107.50	108.00	-2	191	-1.04%
2018/07/26	1	108.50	0	0.00	108.00	1	192	0.52%
2018/07/25	0	0.00	3	107.50	107.00	-3	192	-1.55%
2018/07/24	1	107.00	1	107.50	107.00	0	194	0.00%
2018/07/23	4	107.38	0	0.00	107.00	4	195	2.05%
2018/07/20	0	0.00	1	107.50	107.50	-1	197	-0.51%
2018/07/18	0	0.00	3	107.17	107.00	-3	202	-1.48%
2018/07/17	8	109.81	6	109.00	108.00	2	202	0.99%
2018/07/16	7	114.07	1	113.00	115.00	6	200	3.00%
2018/07/13	1	110.00	0	0.00	110.00	1	193	0.52%
2018/07/09	2	108.00	5	107.00	108.00	-3	199	-1.50%
2018/07/06	4	106.00	2	107.00	106.50	2	201	0.99%
2018/07/05	0	0.00	1	107.50	107.50	-1	200	-0.50%
2018/07/04	3	110.00	0	0.00	109.00	3	204	1.47%
2018/07/02	0	0.00	1	111.50	111.00	-1	207	-0.48%
2018/06/28	2	112.00	8	113.00	111.00	-6	211	-2.84%
2018/06/27	5	113.30	4	112.88	114.50	1	214	0.47%
2018/06/22	1	112.00	0	0.00	111.50	1	214	0.47%
2018/06/21	2	112.25	2	113.00	112.50	0	220	0.00%
2018/06/20	2	114.50	40	111.94	112.50	-38	220	-17.24%
2018/06/15	4	116.38	1	116.00	116.00	3	217	1.38%
2018/06/13	18	117.11	4	117.00	117.00	14	217	6.45%
2018/06/12	2	117.75	0	0.00	117.50	2	215	0.93%
2018/06/11	12	119.08	0	0.00	120.00	12	212	5.66%
2018/06/08	0	0.00	17	119.50	119.00	-17	211	-8.02%
2018/06/07	11	120.73	0	0.00	120.50	11	211	5.21%
2018/06/06	22	121.32	0	0.00	121.50	22	213	10.29%
2018/06/05	1	123.00	7	123.00	122.50	-6	213	-2.81%
2018/06/04	4	125.00	1	126.00	124.00	3	221	1.35%
2018/06/01	0	0.00	11	124.41	126.00	-11	222	-4.94%
2018/05/31	15	124.73	4	123.88	124.50	11	221	4.97%
2018/05/30	3	118.67	0	0.00	119.50	3	216	1.39%
2018/05/29	1	122.00	0	0.00	121.00	1	213	0.47%
2018/05/28	0	0.00	4	126.88	125.50	-4	213	-1.88%
2018/05/25	5	125.10	1	125.00	126.00	4	212	1.88%
2018/05/24	0	0.00	8	123.00	123.50	-8	210	-3.79%
2018/05/23	0	0.00	7	123.00	122.00	-7	211	-3.31%
2018/05/21	0	0.00	3	121.50	121.50	-3	219	-1.37%
2018/05/18	0	0.00	1	119.00	120.00	-1	221	-0.45%
2018/05/17	1	122.00	0	0.00	119.00	1	230	0.43%
2018/05/14	10	117.30	0	0.00	117.50	10	255	3.91%
2018/05/11	9	119.56	0	0.00	119.00	9	260	3.45%
2018/05/10	2	117.75	1	117.50	117.50	1	255	0.39%
2018/05/09	0	0.00	1	114.50	113.50	-1	258	-0.39%
2018/05/08	29	115.41	0	0.00	116.00	29	275	10.53%
2018/05/07	30	113.90	0	0.00	115.00	30	278	10.75%
2018/05/04	35	110.54	32	109.84	110.00	3	281	1.06%
2018/05/03	0	0.00	32	108.78	108.50	-32	286	-11.16%
2018/04/18	0	0.00	1	117.50	115.00	-1	460	-0.22%
2018/04/17	1	116.00	4	115.88	117.00	-3	475	-0.63%
2018/04/10	19	125.68	1	123.50	124.00	18	627	2.87%
2018/04/03	10	121.90	0	0.00	121.00	10	627	1.59%
2018/04/02	0	0.00	5	118.50	120.00	-5	627	-0.80%
2018/03/30	5	116.50	0	0.00	117.50	5	624	0.80%
2018/03/22	11	131.09	36	130.56	130.00	-25	605	-4.13%
2018/03/21	11	130.00	3	130.67	129.50	8	603	1.32%
2018/03/20	0	0.00	2	129.00	129.50	-2	605	-0.33%
2018/03/15	4	130.88	0	0.00	132.00	4	609	0.66%
2018/03/13	2	134.25	1	134.00	133.00	1	623	0.16%
2018/03/12	8	134.25	1	133.50	134.00	7	622	1.12%
2018/03/09	19	131.53	4	131.00	131.50	15	619	2.42%
2018/03/08	15	131.67	0	0.00	129.50	15	617	2.43%
2018/03/07	13	127.04	0	0.00	127.00	13	606	2.14%
2018/03/05	16	126.41	3	126.17	125.00	13	605	2.15%
2018/02/23	1	127.00	0	0.00	127.50	1	604	0.17%
2018/02/22	3	127.33	0	0.00	130.00	3	603	0.50%
2018/02/09	0	0.00	3	119.00	125.50	-3	589	-0.51%
2018/02/07	1	124.50	0	0.00	124.00	1	577	0.17%
2018/02/06	4	119.63	23	119.63	119.00	-19	572	-3.32%
2018/02/05	8	128.94	0	0.00	132.00	8	556	1.44%
2018/02/02	0	0.00	2	131.50	132.00	-2	547	-0.37%
2018/02/01	1	135.50	3	134.50	135.00	-2	544	-0.37%
2018/01/31	4	136.00	30	135.80	135.00	-26	535	-4.86%
2018/01/30	3	128.17	0	0.00	130.50	3	516	0.58%
2018/01/29	1	131.00	3	133.33	130.00	-2	510	-0.39%
2018/01/26	1	133.00	1	134.00	133.50	0	503	0.00%
2018/01/25	28	136.20	2	139.00	133.00	26	497	5.23%
2018/01/24	31	134.60	1	134.50	135.00	30	471	6.37%
2018/01/23	0	0.00	2	132.75	132.00	-2	457	-0.44%
2018/01/22	2	135.00	2	135.00	130.50	0	445	0.00%
2018/01/19	3	131.33	10	133.40	132.50	-7	418	-1.67%
2018/01/18	105	124.84	0	0.00	126.00	105	366	28.68%	大買/鉅額交易
2018/01/17	52	124.43	0	0.00	122.50	52	353	14.71%
2018/01/16	2	122.00	0	0.00	121.00	2	342	0.58%
2018/01/15	1	124.00	4	124.50	124.50	-3	330	-0.91%
2018/01/12	0	0.00	2	125.25	123.00	-2	323	-0.62%
2018/01/11	0	0.00	1	123.00	125.00	-1	312	-0.32%
2018/01/10	188	123.08	50	120.57	125.00	138	295	46.64%	大買/鉅額交易
2018/01/09	2	115.75	0	0.00	117.50	2	235	0.85%
2018/01/08	3	110.00	1	112.00	110.00	2	170	1.17%
2018/01/05	7	107.14	0	0.00	108.00	7	156	4.49%
2018/01/04	0	0.00	11	102.27	103.00	-11	141	-7.78%