旭富 (4119)-永豐金券商分點個股進出

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

旭富

(4119)

可現股當沖

股價
97.8
漲跌
▲1.7
漲幅
+1.77%
成交量
803張
產業
上市生技醫療類股
355人加入追蹤

立即追蹤
本地時間:14:30

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

旭富 (4119)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	7.1	97.54	0	0.00	97.80	7.1	216	3.27%
2024/12/02	1	97.10	0	0.00	96.10	1	204	0.49%
2024/11/29	1	96.20	0.4	95.20	96.20	0.7	199	0.34%
2024/11/28	0	0.00	1	94.50	95.00	-1	197	-0.51%
2024/11/27	1	95.40	6	94.95	94.70	-5	197	-2.53%
2024/11/26	1.4	96.41	0.1	96.50	95.50	1.3	193	0.67%
2024/11/25	5	97.88	14	97.61	97.60	-9	187	-4.81%
2024/11/22	0.3	97.56	0	0.00	97.50	0.3	181	0.14%
2024/11/21	8	97.59	1.2	97.80	98.00	6.8	178	3.81%
2024/11/20	6.1	97.89	4.6	96.65	97.80	1.4	172	0.83%
2024/11/19	2.1	95.80	0	0.00	96.10	2.1	155	1.34%
2024/11/18	1.1	95.94	0	0.00	96.00	1.1	151	0.71%
2024/11/15	1	95.30	0.8	94.65	95.50	0.2	147	0.12%
2024/11/14	5.6	95.25	3	94.90	94.90	2.6	142	1.84%
2024/11/13	9	95.77	6.9	95.50	96.00	2.1	136	1.54%
2024/11/12	46.2	94.24	13.1	94.03	94.30	33.1	123	26.80%
2024/11/11	28.5	93.76	14.9	93.69	93.30	13.6	112	12.14%
2024/11/05	0	0.00	1	89.30	89.60	-1	99	-1.00%
2024/11/04	0.5	89.50	0	0.00	89.50	0.5	104	0.48%
2024/11/01	0	0.00	3	90.00	90.00	-3	114	-2.62%
2024/10/30	1	89.20	1.2	89.50	89.60	-0.2	114	-0.18%
2024/10/29	0	0.00	8.3	89.04	89.10	-8.3	116	-7.10%
2024/10/28	3	89.27	2	89.45	89.60	1	115	0.86%
2024/10/24	1	88.90	3	89.30	89.60	-2	118	-1.69%
2024/10/23	0	0.00	3	89.20	89.00	-3	118	-2.53%
2024/10/21	1.1	89.65	1	89.90	89.90	0.1	122	0.09%
2024/10/18	7	89.70	4	89.70	89.70	3	124	2.40%
2024/10/17	2.1	90.00	2	90.10	90.20	0.1	128	0.08%
2024/10/16	3	89.80	3.2	89.90	90.20	-0.2	129	-0.17%
2024/10/15	5	90.56	0.1	91.00	90.50	4.9	130	3.80%
2024/10/11	0	0.00	0.2	91.60	91.00	-0.2	133	-0.12%
2024/10/09	1	91.40	4	91.40	91.40	-3	135	-2.23%
2024/10/08	0	0.00	3.1	91.80	92.00	-3.1	133	-2.28%
2024/10/04	1	91.00	3	91.17	91.70	-2	135	-1.48%
2024/10/01	0	0.00	8.3	89.70	91.00	-8.3	133	-6.22%
2024/09/30	2	89.60	0.4	89.45	89.80	1.6	133	1.20%
2024/09/27	2	89.70	0	0.00	89.80	2	135	1.50%
2024/09/26	4	89.48	0	0.00	89.50	4	140	2.85%
2024/09/25	3	89.47	0	0.00	89.70	3	141	2.12%
2024/09/23	2	88.95	0	0.00	89.20	2	145	1.37%
2024/09/20	2	88.55	0	0.00	88.80	2	146	1.36%
2024/09/19	5	88.10	1	88.30	88.30	4	148	2.69%
2024/09/18	2	87.75	0	0.00	88.00	2	151	1.32%
2024/09/12	1	87.70	0	0.00	87.50	1	156	0.64%
2024/09/11	0	0.00	4	86.70	87.30	-4	157	-2.54%
2024/09/09	1	85.80	7	86.04	86.50	-6	159	-3.77%
2024/09/06	3	86.83	0	86.60	86.50	3	159	1.89%
2024/09/05	0	0.00	2.1	86.49	86.50	-2.1	160	-1.31%
2024/09/04	1.1	86.60	8	87.01	87.00	-6.9	165	-4.16%
2024/09/03	2	88.45	0	0.00	88.50	2	164	1.22%
2024/09/02	2	88.40	5	88.40	88.50	-3	168	-1.78%
2024/08/30	1	88.30	0	0.00	88.40	1	171	0.58%
2024/08/29	4.1	88.38	1	88.50	88.50	3.1	172	1.77%
2024/08/27	1	88.90	1	88.80	88.80	0	174	0.00%
2024/08/23	1	88.90	0	0.00	89.10	1	175	0.57%
2024/08/21	3	89.20	4	89.10	89.40	-1	180	-0.55%
2024/08/20	2	89.50	0	89.80	89.20	2	181	1.07%
2024/08/19	3	88.93	0.1	89.70	89.00	2.9	184	1.58%
2024/08/16	6	89.33	0.8	89.40	89.30	5.2	186	2.80%
2024/08/15	9.1	89.65	2.5	89.21	88.80	6.6	188	3.52%
2024/08/14	17	89.74	0	0.00	89.30	17	191	8.86%
2024/08/13	1.1	89.87	2	89.50	89.50	-0.9	198	-0.44%
2024/08/12	0	90.50	21	91.17	89.90	-21	203	-10.31%
2024/08/09	8	91.00	1	90.90	91.00	7	204	3.43%
2024/08/08	0.1	89.40	8	90.13	90.20	-7.9	204	-3.87%
2024/08/07	0	0.00	1	89.50	90.50	-1	210	-0.48%
2024/08/06	12	87.41	3.1	87.08	88.90	8.9	218	4.08%
2024/08/05	5.3	86.64	1.5	88.13	86.60	3.8	214	1.77%
2024/08/02	1.5	91.20	14	91.46	91.00	-12.5	205	-6.06%
2024/08/01	5	92.02	1	92.10	92.20	4	204	1.96%
2024/07/31	5.1	90.72	2	90.85	91.20	3.1	204	1.49%
2024/07/30	5.9	90.31	0	0.00	91.00	5.9	204	2.87%
2024/07/29	4.2	91.15	0	0.00	91.30	4.2	202	2.08%
2024/07/26	2	91.10	0	0.00	91.50	2	201	0.99%
2024/07/23	1.2	91.39	6.9	91.30	91.50	-5.7	201	-2.83%
2024/07/22	7	90.84	1	91.20	90.80	6	202	2.97%
2024/07/19	1.1	91.32	0	0.00	91.60	1.1	201	0.55%
2024/07/18	1.2	92.49	0	0.00	92.70	1.2	199	0.60%
2024/07/17	0.2	92.35	2	92.50	92.60	-1.8	196	-0.92%
2024/07/16	1.2	92.48	1	92.50	92.70	0.2	197	0.10%
2024/07/15	0	0.00	0.6	92.38	92.80	-0.6	202	-0.27%
2024/07/12	0.4	91.60	1	91.50	91.80	-0.7	200	-0.32%
2024/07/11	3.3	91.68	0.2	91.40	91.80	3.1	203	1.52%
2024/07/10	1.1	91.40	9	91.49	91.60	-8	204	-3.89%
2024/07/09	5	91.32	0	91.80	91.80	5	205	2.43%
2024/07/08	2.5	91.11	0	0.00	91.30	2.5	203	1.23%
2024/07/05	0	0.00	0.7	91.27	91.30	-0.7	203	-0.33%
2024/07/04	2	91.50	0	0.00	91.20	2	205	0.97%
2024/07/03	1.1	91.40	0.1	91.40	91.40	0.9	206	0.45%
2024/07/02	1	90.70	5.2	90.79	91.20	-4.2	206	-2.01%
2024/07/01	1	89.80	0.2	89.70	89.90	0.9	203	0.42%
2024/06/28	0	90.11	9	90.31	90.40	-9	205	-4.35%
2024/06/27	0.1	90.20	0	0.00	90.10	0.1	204	0.04%
2024/06/26	0	0.00	2	90.50	90.50	-2	203	-0.98%
2024/06/25	0	0.00	2	89.10	89.50	-2	204	-0.98%
2024/06/24	3.2	89.85	4	89.50	89.70	-0.8	204	-0.39%
2024/06/20	2	90.40	1	90.60	90.20	1	206	0.48%
2024/06/19	7	90.33	4.8	90.40	90.20	2.2	205	1.07%
2024/06/18	1.2	90.32	0	0.00	90.40	1.2	206	0.58%
2024/06/17	2.1	91.10	0	0.00	90.80	2.1	208	1.01%
2024/06/14	0	0.00	0.1	90.30	90.10	-0.1	210	-0.05%
2024/06/13	1.1	90.41	0	0.00	90.00	1.1	212	0.52%
2024/06/11	6.8	90.81	0	0.00	90.20	6.8	214	3.16%
2024/06/07	0.3	93.00	0	0.00	93.10	0.3	216	0.12%
2024/06/06	1	92.60	3	93.27	92.40	-2	218	-0.91%
2024/06/05	0.5	92.90	0	0.00	92.90	0.5	220	0.23%
2024/06/04	0.1	92.50	0	0.00	92.50	0.1	228	0.04%
2024/06/03	0	0.00	4	92.55	92.40	-4	231	-1.73%
2024/05/31	1	92.20	5.1	92.29	92.00	-4.1	230	-1.78%
2024/05/30	0.1	92.40	0	0.00	92.50	0.1	230	0.04%
2024/05/29	0.2	92.50	2	92.30	92.30	-1.9	234	-0.79%
2024/05/28	0.4	92.80	0.1	92.60	92.50	0.3	235	0.11%
2024/05/27	2	93.00	8	93.10	93.10	-6	234	-2.56%
2024/05/24	0	0.00	4	91.90	91.90	-4	233	-1.71%
2024/05/23	13.2	91.52	2	91.40	91.30	11.2	235	4.75%
2024/05/22	2.7	92.21	14	92.38	92.40	-11.3	235	-4.79%
2024/05/21	1.5	92.17	1	92.60	92.10	0.5	235	0.21%
2024/05/20	5	92.66	0	0.00	93.40	5	233	2.14%
2024/05/17	4	93.64	3	93.90	93.90	1	230	0.43%
2024/05/16	3.2	91.85	0	0.00	92.50	3.2	225	1.40%
2024/05/15	2.1	91.60	0.2	91.10	91.50	1.9	222	0.85%
2024/05/14	1	91.60	2.1	91.49	91.20	-1.1	229	-0.49%
2024/05/13	1.6	91.80	11	91.54	91.80	-9.4	232	-4.04%
2024/05/10	12.4	90.91	7	90.74	90.90	5.4	240	2.25%
2024/05/09	0.1	88.70	0.3	88.80	88.50	-0.2	243	-0.08%
2024/05/08	0	87.70	0	0.00	88.80	0	242	0.00%
2024/05/07	0	87.80	0	0.00	88.10	0	242	0.02%
2024/05/06	1	88.50	0	0.00	88.50	1	242	0.41%
2024/05/03	0	0.00	0.1	89.00	88.50	-0.1	242	-0.05%
2024/04/30	1.1	89.00	1	89.00	89.00	0.1	245	0.02%
2024/04/29	0.1	89.10	0	0.00	89.20	0.1	246	0.04%
2024/04/25	26	88.66	1.2	88.67	88.50	24.8	245	10.11%
2024/04/24	0	0.00	0	88.00	87.80	0	245	-0.01%
2024/04/23	0.1	87.30	0	0.00	87.80	0.1	252	0.04%
2024/04/22	0	86.10	0	86.50	86.50	0	254	0.01%
2024/04/19	8.1	86.07	9	86.54	86.40	-0.9	254	-0.35%
2024/04/18	2	88.40	0	0.00	88.30	2	250	0.80%
2024/04/16	11	87.35	0	0.00	87.40	11	249	4.41%
2024/04/15	0	0.00	0	88.00	87.70	0	252	0.00%
2024/04/12	0	0.00	0.2	89.00	88.50	-0.2	253	-0.07%
2024/04/10	0.1	89.90	1.3	89.65	89.50	-1.2	261	-0.47%
2024/04/09	1	89.00	0	0.00	88.90	1	261	0.38%
2024/04/08	1	88.30	1	87.80	88.00	0	260	0.00%
2024/04/03	0.2	88.40	0.1	88.00	87.80	0.1	258	0.05%
2024/04/02	0.2	89.50	0	91.00	88.60	0.2	259	0.08%
2024/04/01	1	88.60	0	0.00	88.70	1	257	0.39%
2024/03/29	0.2	88.40	0	0.00	88.40	0.2	258	0.08%
2024/03/28	2	88.55	0	88.40	88.30	2	258	0.77%
2024/03/27	1.1	87.56	1	87.90	87.50	0.1	259	0.05%
2024/03/26	1	87.80	2.7	87.51	87.20	-1.7	260	-0.66%
2024/03/25	0.1	87.91	1	87.50	87.60	-0.9	261	-0.36%
2024/03/22	0.1	87.73	0	87.90	87.60	0.1	265	0.05%
2024/03/20	1.2	87.68	0	0.00	87.60	1.2	278	0.43%
2024/03/19	1	87.60	1	88.40	87.90	0	280	0.00%
2024/03/18	0.1	87.40	0	0.00	86.90	0.1	284	0.04%
2024/03/15	1.1	87.80	0	0.00	87.40	1.1	285	0.37%
2024/03/14	1.6	87.40	2	87.40	87.20	-0.4	286	-0.16%
2024/03/13	7.2	87.96	11	87.85	87.90	-3.8	285	-1.32%
2024/03/12	1	89.10	3	89.17	89.00	-2	278	-0.72%
2024/03/11	1.3	89.35	0	0.00	89.10	1.3	275	0.45%
2024/03/08	0.2	91.50	2.1	90.65	90.40	-1.9	273	-0.69%
2024/03/07	7	90.39	2	90.25	90.50	5	269	1.85%
2024/03/06	1	90.90	0.1	91.00	90.90	0.9	270	0.33%
2024/03/05	0	92.50	0	0.00	90.90	0	274	0.00%
2024/03/04	1	90.60	53.6	90.74	90.90	-52.6	274	-19.16%
2024/02/29	0.2	91.34	0	0.00	91.20	0.2	281	0.08%
2024/02/27	0.4	92.00	13.6	92.49	91.50	-13.2	281	-4.69%
2024/02/26	1.1	91.18	3.1	92.07	92.10	-2	283	-0.69%
2024/02/23	0	91.30	5	91.06	91.10	-5	283	-1.77%
2024/02/22	1	91.30	0	0.00	91.30	1	283	0.35%
2024/02/20	2	91.15	0	0.00	91.00	2	284	0.70%
2024/02/19	1.1	91.03	1.1	91.04	91.50	0	285	0.01%
2024/02/16	1	90.20	1	90.60	90.60	0	285	0.00%
2024/02/15	2	89.55	0	0.00	89.90	2	293	0.68%
2024/02/05	1	91.60	0	0.00	91.10	1	291	0.34%
2024/02/02	2.1	90.32	2	90.80	90.80	0.1	290	0.02%
2024/02/01	2.3	92.45	3	92.17	92.30	-0.7	299	-0.25%
2024/01/31	0.1	95.00	0	0.00	95.10	0.1	290	0.03%
2024/01/30	1	94.20	0	0.00	94.80	1	293	0.34%
2024/01/29	1.2	94.50	2	94.65	94.70	-0.8	295	-0.27%
2024/01/26	1	94.30	0	0.00	94.60	1	298	0.34%
2024/01/25	0.1	95.70	0	0.00	94.50	0.1	299	0.03%
2024/01/24	0	96.00	0	0.00	95.60	0	298	0.00%
2024/01/22	0.1	95.50	0	0.00	95.30	0.1	304	0.05%
2024/01/18	0	0.00	10	94.30	94.30	-10	311	-3.21%
2024/01/17	1.1	94.12	1	94.10	93.90	0.1	313	0.03%
2024/01/15	0	97.10	0	0.00	97.20	0	308	0.01%
2024/01/12	2.2	96.36	0	0.00	96.30	2.2	308	0.71%
2024/01/11	1	96.60	0.1	96.91	96.80	0.9	309	0.28%
2024/01/10	1	96.20	0	0.00	96.10	1	314	0.32%
2024/01/09	1.1	97.80	0.1	97.90	97.30	1	317	0.33%
2024/01/08	0	0.00	3	99.40	99.10	-3	315	-0.95%
2024/01/05	1.4	99.46	3	99.50	100.00	-1.6	317	-0.50%
2024/01/04	1.2	98.21	0	0.00	98.50	1.2	309	0.37%
2024/01/03	0	0.00	1	98.00	98.00	-1	311	-0.32%
2024/01/02	0.4	97.84	11	98.00	98.30	-10.7	315	-3.39%
2023/12/29	0.2	96.90	0	0.00	96.80	0.2	313	0.06%
2023/12/28	0	97.00	0.1	97.10	96.70	-0.1	314	-0.03%
2023/12/27	1	97.20	0	0.00	97.10	1	314	0.32%
2023/12/22	2.1	96.45	0	0.00	96.40	2.1	310	0.68%
2023/12/21	1	97.80	2	97.50	97.80	-1	308	-0.32%
2023/12/20	10	97.60	15	98.40	97.70	-5	307	-1.63%
2023/12/19	11	96.91	0	97.20	96.70	11	303	3.61%
2023/12/18	8	97.81	5	97.24	97.50	3	302	0.99%
2023/12/15	1	94.30	1	94.70	94.80	0	293	0.00%
2023/12/14	0.5	94.57	0	0.00	94.60	0.5	289	0.19%
2023/12/13	0	0.00	1	94.70	94.50	-1	284	-0.35%
2023/12/12	0.1	93.20	2.4	93.47	93.30	-2.3	279	-0.82%
2023/12/11	0.1	92.66	0	0.00	92.30	0.1	275	0.02%
2023/12/08	0	0.00	0.1	91.60	92.00	-0.1	279	-0.04%
2023/12/07	0.1	91.50	0	0.00	91.40	0.1	282	0.03%
2023/12/06	0	0.00	1	91.40	91.60	-1	281	-0.36%
2023/12/05	2.1	91.92	0	0.00	91.60	2.1	281	0.75%
2023/12/04	4.2	93.26	16	93.14	93.00	-11.8	278	-4.23%
2023/12/01	2.3	92.31	3	92.00	91.80	-0.7	271	-0.27%
2023/11/30	0	0.00	10	91.71	91.80	-10	268	-3.73%
2023/11/29	3.2	90.18	4	90.35	90.10	-0.8	263	-0.30%
2023/11/27	9	91.27	2.1	91.85	90.80	6.9	261	2.65%
2023/11/24	0	90.00	0.2	90.40	89.80	-0.2	255	-0.07%
2023/11/21	0.2	89.36	1	89.30	89.30	-0.8	251	-0.32%
2023/11/20	0.1	89.50	6	89.08	89.20	-5.9	251	-2.35%
2023/11/16	0.3	87.97	0.1	88.00	87.70	0.2	247	0.07%
2023/11/15	0.2	87.45	0	0.00	87.50	0.2	245	0.09%
2023/11/14	21.2	86.91	5	87.62	86.70	16.2	243	6.66%
2023/11/13	8.1	88.20	1	88.60	88.20	7.1	233	3.05%
2023/11/10	0	0.00	9.3	89.11	89.20	-9.3	226	-4.08%
2023/11/09	17.9	88.91	21	88.99	89.00	-3.1	223	-1.38%
2023/11/08	0	0.00	2	90.60	90.20	-2	209	-0.95%
2023/11/07	1.1	91.07	3	90.93	90.40	-1.9	205	-0.92%
2023/11/06	0	0.00	40	89.43	90.30	-40	205	-19.48%
2023/11/03	1	89.60	1	89.70	89.60	0	204	0.00%
2023/11/02	0	0.00	0	90.10	89.70	0	202	0.00%
2023/11/01	0	0.00	1	89.80	90.00	-1	201	-0.50%
2023/10/31	0.2	89.78	0.1	89.60	89.40	0.1	202	0.05%
2023/10/27	0	0.00	3	90.70	91.00	-3	200	-1.50%
2023/10/26	0.1	91.00	0	0.00	90.00	0.1	200	0.05%
2023/10/24	0.1	91.70	0	0.00	91.70	0.1	206	0.02%
2023/10/23	0	89.60	0.1	90.40	90.60	-0.1	212	-0.06%
2023/10/18	0.3	90.47	0	0.00	90.10	0.3	222	0.12%
2023/10/17	0.2	92.60	0	0.00	92.10	0.2	221	0.08%
2023/10/16	0	94.40	0	0.00	93.80	0	219	0.01%
2023/10/13	1	96.00	61	96.36	95.80	-60	219	-27.32%
2023/10/12	1	98.10	0	0.00	98.70	1	218	0.46%
2023/10/11	1	99.16	1	97.80	97.30	0	221	0.01%
2023/10/06	1	101.00	0	0.00	98.90	1	223	0.45%
2023/10/05	0	0.00	1	97.60	98.00	-1	228	-0.44%
2023/10/03	1	96.80	0	0.00	96.90	1	259	0.39%
2023/10/02	2	96.10	1.4	96.23	95.90	0.7	262	0.25%
2023/09/28	0.2	95.70	0	0.00	95.70	0.2	268	0.06%
2023/09/27	3.1	95.71	0	0.00	95.50	3.1	270	1.14%
2023/09/25	1	95.50	11	96.76	95.60	-10	277	-3.61%
2023/09/22	10	95.50	1	94.00	96.80	9	279	3.22%
2023/09/21	0	94.05	0	0.00	94.00	0	280	0.00%
2023/09/20	0.1	95.60	0.9	95.78	95.20	-0.8	277	-0.29%
2023/09/19	0	97.00	1	96.10	96.00	-1	283	-0.35%
2023/09/18	2	96.75	0.6	96.90	96.80	1.4	284	0.51%
2023/09/15	0.1	97.10	0	0.00	96.80	0.1	286	0.02%
2023/09/14	1	97.20	0	0.00	97.20	1	287	0.35%
2023/09/13	2	97.15	1	96.70	96.60	1	293	0.34%
2023/09/12	1	99.30	0	0.00	98.00	1	295	0.34%
2023/09/11	2.1	99.51	1	99.60	99.40	1.1	292	0.36%
2023/09/08	1.1	99.62	2.1	99.61	99.70	-1	292	-0.34%
2023/09/07	2	99.90	0	0.00	99.60	2	293	0.68%
2023/09/05	2.1	99.98	0	0.00	100.00	2.1	297	0.71%
2023/09/04	0	0.00	0.1	99.70	99.60	-0.1	298	-0.04%
2023/09/01	1.1	99.88	0.2	99.48	99.90	0.9	301	0.30%
2023/08/31	0	101.25	0	0.00	99.50	0	301	0.00%
2023/08/30	0	0.00	1	99.90	100.00	-1	301	-0.33%
2023/08/29	2	99.90	0	0.00	99.90	2	302	0.66%
2023/08/25	0	0.00	1	101.50	101.50	-1	304	-0.33%
2023/08/23	1.1	100.52	1	101.00	100.00	0	305	0.02%
2023/08/22	4.7	100.79	0.1	101.00	100.00	4.6	314	1.47%
2023/08/17	0	0.00	0.5	100.71	101.50	-0.5	322	-0.15%
2023/08/15	0	0.00	10	101.50	102.00	-10	329	-3.04%
2023/08/14	4	101.73	0	0.00	100.00	4	334	1.20%
2023/08/10	1.3	106.36	1	104.50	104.50	0.3	343	0.07%
2023/08/08	1	103.50	1.1	103.50	103.00	-0.1	373	-0.03%
2023/08/02	0.1	103.00	0	0.00	102.50	0.1	392	0.01%
2023/08/01	0.1	104.00	0	0.00	103.00	0.1	393	0.01%
2023/07/31	8.4	103.36	0.1	104.50	103.00	8.3	397	2.10%
2023/07/27	0.9	105.19	1	104.00	105.00	-0.1	405	-0.04%
2023/07/25	6.4	115.06	0	0.00	114.50	6.4	397	1.61%
2023/07/24	0.2	114.52	0	0.00	113.50	0.2	399	0.05%
2023/07/21	3.2	114.38	1	114.00	115.00	2.2	412	0.53%
2023/07/20	0	0.00	0.1	110.50	112.00	-0.1	411	-0.03%
2023/07/19	1	110.50	0	0.00	110.00	1	410	0.24%
2023/07/18	0.2	109.50	0	0.00	109.00	0.2	424	0.05%
2023/07/17	0.2	111.00	1	110.50	111.00	-0.8	445	-0.18%
2023/07/14	0.1	110.00	0	0.00	108.00	0.1	453	0.02%
2023/07/13	1	103.50	0	0.00	106.50	1	456	0.22%
2023/07/12	7.3	106.27	20.5	104.49	104.00	-13.2	464	-2.85%
2023/07/11	0.1	108.50	0.4	108.50	107.50	-0.3	462	-0.07%
2023/07/10	6.3	110.17	35.3	107.60	108.50	-29	470	-6.16%
2023/07/07	0	0.00	2	116.50	116.50	-2	450	-0.44%
2023/07/06	2	117.50	2	118.00	117.50	0	460	0.00%
2023/07/05	0	118.00	0	0.00	117.00	0	464	0.01%
2023/07/04	5.1	118.49	0	0.00	117.50	5.1	469	1.08%
2023/07/03	0.1	118.00	2	119.75	119.50	-2	483	-0.41%
2023/06/30	0.1	119.00	0	0.00	118.50	0.1	488	0.01%
2023/06/27	0	0.00	15	119.00	117.50	-15	529	-2.83%
2023/06/26	5	116.00	0.5	116.50	116.00	4.5	531	0.85%
2023/06/20	5.1	118.00	0	0.00	117.00	5.1	537	0.94%
2023/06/19	11	119.68	1	121.00	119.50	10	544	1.84%
2023/06/16	0	119.00	5	118.00	120.00	-5	542	-0.92%
2023/06/14	1	116.50	6	117.67	116.50	-5	554	-0.90%
2023/06/13	0.5	117.70	0	0.00	117.00	0.5	589	0.08%
2023/06/12	5	115.50	0	0.00	116.50	5	643	0.78%
2023/06/09	1	117.00	1	118.00	117.00	0	695	0.00%
2023/06/08	0.1	117.50	0	0.00	117.50	0.1	701	0.01%
2023/06/07	0	0.00	6	118.00	118.50	-6	714	-0.84%
2023/06/06	5	116.50	0	0.00	116.50	5	735	0.68%
2023/06/02	1	116.50	2	116.00	116.00	-1	753	-0.13%
2023/06/01	5	116.50	0	0.00	116.50	5	759	0.66%
2023/05/31	0.1	117.50	0	0.00	118.00	0.1	782	0.01%
2023/05/29	0.3	115.30	0	115.50	115.00	0.2	792	0.03%
2023/05/26	0.1	114.00	2	113.50	113.00	-1.9	801	-0.23%
2023/05/25	2	115.50	0	0.00	115.00	2	802	0.25%
2023/05/24	0.2	116.25	0	0.00	116.00	0.2	835	0.02%
2023/05/23	0.1	117.00	0	0.00	117.00	0.1	889	0.01%
2023/05/22	1	116.00	0	0.00	116.00	1	897	0.11%
2023/05/19	0.2	117.15	1	115.50	115.50	-0.8	896	-0.09%
2023/05/18	0.1	118.50	29	118.64	118.00	-28.9	892	-3.24%
2023/05/17	11.4	116.51	35	116.27	118.00	-23.6	888	-2.66%
2023/05/16	1	116.50	70.3	116.25	116.00	-69.3	880	-7.88%
2023/05/15	3.4	119.03	0.5	117.00	116.50	2.9	875	0.33%
2023/05/12	0.2	125.25	0	0.00	125.00	0.2	856	0.02%
2023/05/11	1	124.51	0	0.00	124.50	1	870	0.12%
2023/05/10	0.2	125.00	1	127.00	128.00	-0.8	867	-0.09%
2023/05/09	0.1	125.50	0.5	126.46	125.00	-0.4	872	-0.05%
2023/05/08	2	129.00	20	130.03	129.00	-18	866	-2.08%
2023/05/05	2	128.50	0	128.50	128.50	2	866	0.23%
2023/05/04	19	129.50	1	129.00	130.00	18	863	2.09%
2023/05/03	1	126.98	1	127.50	128.00	0	857	0.00%
2023/05/02	0.1	125.71	9.5	126.44	125.50	-9.4	854	-1.10%
2023/04/28	0.5	126.00	0.1	126.00	126.50	0.4	851	0.05%
2023/04/27	0	0.00	0.1	122.50	122.50	-0.1	857	-0.01%
2023/04/26	3.1	124.48	21	123.25	123.50	-18	859	-2.09%
2023/04/25	0.2	130.00	1.1	126.62	127.00	-0.9	844	-0.10%
2023/04/24	0.3	129.00	0	0.00	128.50	0.3	836	0.04%
2023/04/21	0.2	125.68	1.1	126.50	126.50	-0.9	834	-0.11%
2023/04/20	1.2	128.79	5.4	126.16	126.00	-4.2	818	-0.52%
2023/04/19	7	132.78	1.1	130.18	132.50	5.9	796	0.75%
2023/04/18	0	129.13	0	0.00	130.00	0	785	0.00%
2023/04/17	2	127.75	19.3	128.16	129.00	-17.3	780	-2.21%
2023/04/14	20.2	128.29	1	127.50	128.50	19.2	769	2.50%
2023/04/13	0.1	125.39	0	0.00	125.50	0.1	759	0.01%
2023/04/12	7	124.50	0	0.00	124.50	7	750	0.93%
2023/04/11	3.2	125.50	1	123.50	124.00	2.2	749	0.29%
2023/04/10	2.2	121.48	1	122.50	121.50	1.2	737	0.16%
2023/04/07	0.8	121.80	0.2	122.00	123.00	0.6	732	0.08%
2023/04/06	15.9	121.21	0	0.00	121.50	15.9	744	2.13%
2023/03/31	6	117.75	10	118.75	118.50	-4	730	-0.55%
2023/03/30	12	118.83	7	118.43	117.50	5	724	0.69%
2023/03/29	0.1	117.52	3	118.00	118.50	-2.9	704	-0.41%
2023/03/28	0	116.50	0	0.00	116.50	0	701	0.00%
2023/03/27	0	116.38	6	117.25	116.00	-6	697	-0.86%
2023/03/24	1.1	114.00	0	0.00	114.00	1.1	692	0.16%
2023/03/23	0	114.04	0	0.00	114.50	0	692	0.00%
2023/03/22	1	113.51	1	115.00	113.50	0	699	0.00%
2023/03/21	2	113.00	0	0.00	113.00	2	738	0.27%
2023/03/20	5	111.80	0	112.50	111.50	5	741	0.67%
2023/03/17	3	112.34	1	113.00	112.00	2	739	0.27%
2023/03/16	0.1	112.50	0	0.00	112.00	0.1	731	0.01%
2023/03/15	14	117.25	10.1	116.41	117.50	4	707	0.56%
2023/03/14	11	114.09	9	114.56	111.00	2	663	0.30%
2023/03/13	0.2	107.01	26	108.44	109.00	-25.8	611	-4.21%
2023/03/10	2.1	108.79	17.2	108.99	108.50	-15.1	610	-2.47%
2023/03/09	9	114.11	9	114.50	112.00	0	602	0.00%
2023/03/08	0	114.00	4	114.88	114.50	-4	585	-0.68%
2023/03/07	0.1	112.77	2	114.25	112.50	-1.9	582	-0.32%
2023/03/06	2.1	113.76	2	113.50	113.50	0.1	589	0.01%
2023/03/03	6.1	114.58	1	115.00	114.50	5.1	622	0.82%
2023/03/02	1.1	109.19	1	109.50	111.50	0.1	716	0.01%
2023/03/01	12	109.04	0	0.00	109.00	12	756	1.59%
2023/02/24	5.1	108.50	8	108.00	108.00	-2.9	754	-0.39%
2023/02/23	1.1	111.00	3.1	111.17	111.00	-2	744	-0.27%
2023/02/22	5.3	112.92	1.1	114.38	111.50	4.2	735	0.57%
2023/02/21	15.1	110.98	10.5	113.41	114.50	4.5	701	0.65%
2023/02/20	13	103.88	0	0.00	104.50	13	648	2.00%
2023/02/17	0	102.00	0	0.00	102.00	0	641	0.00%
2023/02/16	0	0.00	5	101.70	101.50	-5	643	-0.78%
2023/02/15	1	100.00	1	101.00	100.00	0	648	0.00%
2023/02/14	1.1	100.48	1	101.50	100.50	0.1	648	0.01%
2023/02/13	2	100.00	9.2	100.11	100.50	-7.2	657	-1.10%
2023/02/10	0	100.00	0	0.00	99.30	0	658	0.00%
2023/02/09	1	101.02	6.1	102.93	102.50	-5.1	652	-0.78%
2023/02/08	0	99.85	0	0.00	100.50	0	640	0.00%
2023/02/07	8.1	100.50	6	100.04	100.50	2.1	639	0.33%
2023/02/06	0	0.00	0	98.70	99.30	0	634	0.00%
2023/02/03	1	98.30	0	0.00	98.00	1	629	0.16%
2023/02/02	2	98.10	3	97.73	98.10	-1	627	-0.16%
2023/02/01	2.1	97.40	0	0.00	97.40	2.1	625	0.33%
2023/01/31	0	96.90	1	97.50	96.50	-1	624	-0.16%
2023/01/17	6.2	98.83	0	0.00	98.10	6.2	621	1.00%
2023/01/16	0	0.00	3	97.50	97.90	-3	613	-0.49%
2023/01/13	0	0.00	2	96.00	95.30	-2	610	-0.33%
2023/01/12	0	96.00	0	0.00	95.90	0	612	0.00%
2023/01/11	0.1	95.00	0	0.00	95.00	0.1	612	0.02%
2023/01/10	0.2	95.83	0	0.00	95.10	0.2	611	0.02%
2023/01/09	0	95.60	0	0.00	95.70	0	613	0.00%
2023/01/06	0.1	96.00	0	0.00	95.00	0.1	612	0.02%
2023/01/05	0	96.98	0	0.00	95.10	0	620	0.00%
2023/01/03	0	96.90	0	0.00	96.50	0	623	0.00%
2022/12/30	0	97.70	0	0.00	97.50	0	629	0.00%
2022/12/28	0.1	96.70	0	0.00	96.50	0.1	624	0.01%
2022/12/26	2	97.45	1	98.70	97.30	1	618	0.16%
2022/12/23	0.1	95.20	0	0.00	95.30	0.1	602	0.01%
2022/12/22	0	0.00	2	94.40	94.20	-2	600	-0.33%
2022/12/20	1	94.90	4	94.10	92.70	-3	607	-0.49%
2022/12/19	0	0.00	1	95.70	95.90	-1	601	-0.17%
2022/12/16	0	96.20	0	0.00	95.50	0	600	0.00%
2022/12/15	2.1	96.40	0	0.00	96.20	2.1	599	0.34%
2022/12/14	34	97.28	3	96.77	97.70	31	597	5.18%
2022/12/13	6	99.87	3.2	99.70	98.00	2.8	588	0.48%
2022/12/09	0	94.60	1	95.00	94.50	-1	548	-0.18%
2022/12/08	1	96.40	0	0.00	95.90	1	580	0.17%
2022/12/07	0	0.00	1	97.30	96.50	-1	600	-0.17%
2022/12/06	0.1	95.80	2	96.10	94.20	-2	599	-0.33%
2022/12/05	0	0.00	0	95.80	95.90	0	615	0.00%
2022/12/02	2	95.40	0	0.00	95.40	2	612	0.33%
2022/11/29	17	93.06	0	0.00	92.70	17	597	2.85%
2022/11/28	0	0.00	0	94.90	93.80	0	590	-0.01%
2022/11/25	9	93.94	10.2	96.54	93.90	-1.2	580	-0.21%
2022/11/24	9.4	101.47	5	100.74	98.90	4.4	543	0.81%
2022/11/23	2	96.55	3.1	94.79	96.40	-1.1	427	-0.25%
2022/11/22	0	90.00	0	0.00	90.00	0	385	0.00%
2022/11/18	22	88.16	0	88.40	88.60	22	388	5.66%
2022/11/16	1	87.50	0	0.00	87.30	1	398	0.25%
2022/11/14	3	89.00	1	88.80	88.50	2	398	0.50%
2022/11/09	1.1	88.71	0	0.00	88.70	1.1	393	0.27%
2022/11/08	0	0.00	1	91.60	91.40	-1	387	-0.26%
2022/11/04	1	91.00	0	0.00	91.50	1	384	0.26%
2022/11/03	0	0.00	0.5	89.87	89.60	-0.5	377	-0.13%
2022/11/02	0	0.00	3	88.67	89.50	-3	374	-0.80%
2022/11/01	0	86.90	0	0.00	87.40	0	368	0.00%
2022/10/31	20	86.92	0	0.00	86.40	20	367	5.44%
2022/10/26	0.4	85.80	0	0.00	85.70	0.4	367	0.10%
2022/10/25	0.1	86.45	0	0.00	85.70	0.1	365	0.04%
2022/10/21	1	85.70	0	0.00	86.70	1	361	0.28%
2022/10/19	19	87.61	0	0.00	87.80	19	357	5.32%
2022/10/18	0	0.00	0	88.00	87.80	0	355	0.00%
2022/10/13	0	85.76	1	85.10	85.50	-1	348	-0.28%
2022/10/12	0	0.00	0	89.50	89.70	0	338	-0.01%
2022/10/07	0	0.00	1	90.00	91.30	-1	335	-0.30%
2022/10/06	0	88.30	1	88.00	88.90	-1	328	-0.29%
2022/09/26	0.1	89.18	0	0.00	88.20	0.1	313	0.02%
2022/09/23	1	91.50	0	0.00	90.30	1	308	0.32%
2022/09/22	0	0.00	2.3	92.07	91.70	-2.3	305	-0.76%
2022/09/21	0	0.00	0	91.10	90.50	0	301	-0.01%
2022/09/19	0.2	90.98	1	93.10	90.60	-0.8	295	-0.28%
2022/09/16	0	0.00	2	93.00	92.40	-2	290	-0.69%
2022/09/15	3.1	95.01	2	95.50	93.90	1.1	283	0.37%
2022/09/14	2.5	94.45	2	92.62	94.50	0.5	244	0.20%
2022/09/13	12	91.77	14	92.49	91.70	-2	221	-0.90%
2022/09/12	4.4	91.46	1	90.80	92.20	3.4	211	1.58%
2022/09/07	0.1	84.90	0	0.00	84.80	0.1	183	0.03%
2022/09/02	0	86.70	0	0.00	86.70	0	181	0.01%
2022/09/01	0.1	86.75	2.2	86.73	85.70	-2.1	178	-1.17%
2022/08/29	0	87.70	1	87.90	87.30	-1	165	-0.60%
2022/08/25	1	87.90	1	87.60	88.10	0	152	0.00%
2022/08/24	0	0.00	2.3	88.24	88.00	-2.3	149	-1.53%
2022/08/23	0.1	85.81	0.2	85.88	86.30	-0.1	139	-0.09%
2022/08/19	1	84.60	0	0.00	85.60	1	130	0.77%
2022/08/15	1	84.90	0	0.00	84.70	1	121	0.83%
2022/08/12	0.1	83.60	0	0.00	83.80	0.1	117	0.04%
2022/08/11	1	82.20	0	0.00	82.10	1	112	0.89%
2022/08/10	3	80.20	0	0.00	80.10	3	111	2.70%
2022/08/08	1	80.30	0	0.00	80.90	1	111	0.90%
2022/08/05	1.1	80.49	2	80.45	80.40	-1	111	-0.85%
2022/08/04	1	79.60	2	79.90	79.80	-1	114	-0.87%
2022/08/03	1	80.20	0	0.00	80.00	1	115	0.87%
2022/07/27	1	83.10	0	0.00	82.50	1	116	0.86%
2022/07/26	1	79.90	0	0.00	80.50	1	114	0.87%
2022/07/25	1	80.10	1	80.00	80.10	0	114	0.00%
2022/07/19	0	78.80	0	0.00	78.90	0	126	0.02%
2022/07/15	0	78.70	0	0.00	78.40	0	132	0.00%
2022/07/14	0.1	79.70	0	0.00	80.20	0.1	130	0.04%
2022/07/13	1	79.80	0	0.00	79.60	1	135	0.74%
2022/07/12	0.1	80.00	0	0.00	79.90	0.1	137	0.04%
2022/07/11	0.1	81.00	0	0.00	81.10	0.1	135	0.04%
2022/07/07	0	0.00	1	81.40	81.30	-1	136	-0.73%
2022/07/06	0	0.00	2.5	81.18	81.10	-2.5	139	-1.77%
2022/07/05	3	81.77	0	0.00	81.40	3	147	2.03%
2022/07/01	2	81.65	0	0.00	81.30	2	152	1.32%
2022/06/30	1.1	82.67	0	0.00	81.50	1.1	150	0.70%
2022/06/29	0	82.90	0	0.00	82.90	0	147	0.01%
2022/06/28	0.2	83.21	0	0.00	83.00	0.2	147	0.11%
2022/06/27	1	83.98	0	0.00	83.80	1	148	0.70%
2022/06/24	1.2	83.77	0	0.00	83.50	1.2	148	0.81%
2022/06/23	1	82.20	0	0.00	82.50	1	149	0.67%
2022/06/22	0.1	81.50	1	81.90	81.50	-1	149	-0.63%
2022/06/21	0.1	82.00	0	0.00	81.90	0.1	151	0.03%
2022/06/20	0.1	81.00	0	0.00	81.10	0.1	158	0.03%
2022/06/16	0	0.00	1	82.30	82.20	-1	159	-0.63%
2022/06/09	0.1	83.20	0	0.00	83.30	0.1	167	0.03%
2022/05/31	0.1	83.00	0	0.00	83.30	0.1	185	0.03%
2022/05/26	0.1	81.60	0	0.00	82.10	0.1	192	0.03%
2022/05/25	3	82.20	0	0.00	82.80	3	195	1.53%
2022/05/24	1	82.00	0	0.00	82.10	1	204	0.49%
2022/05/23	0	82.10	0	0.00	82.10	0	208	0.00%
2022/05/20	0.1	82.30	0	0.00	82.30	0.1	217	0.02%
2022/05/19	1	81.50	1	81.10	81.40	0	231	0.00%
2022/05/16	3	81.60	0	0.00	81.30	3	259	1.16%
2022/05/12	4	81.80	0	0.00	81.10	4	261	1.53%
2022/05/11	2	82.20	0	0.00	82.20	2	262	0.76%
2022/05/10	0	0.00	5	82.00	81.50	-5	263	-1.90%
2022/05/06	0.1	83.30	1	83.20	83.30	-1	270	-0.35%
2022/05/04	2	83.80	0	0.00	83.80	2	274	0.73%
2022/05/03	9	84.48	0	0.00	84.00	9	276	3.26%
2022/04/29	0	84.20	1	85.00	85.00	-1	276	-0.36%
2022/04/28	0	0.00	2	84.10	84.50	-2	278	-0.72%
2022/04/27	0	0.00	1	82.10	82.00	-1	277	-0.36%
2022/04/26	0.1	83.20	0	0.00	83.20	0.1	273	0.02%
2022/04/25	2	84.00	0	0.00	84.00	2	271	0.74%
2022/04/22	0	0.00	8	87.20	85.40	-8	270	-2.96%
2022/04/21	0	0.00	2	86.55	86.80	-2	270	-0.74%
2022/04/20	1.1	85.48	1	85.20	85.30	0.1	268	0.02%
2022/04/19	4	86.60	0	0.00	86.30	4	267	1.49%
2022/04/18	4	86.00	10	85.60	86.10	-6	267	-2.24%
2022/04/12	0.1	84.00	0	0.00	83.80	0.1	292	0.02%
2022/04/11	0	0.00	2	84.90	85.50	-2	292	-0.68%
2022/04/08	0.1	81.60	0	0.00	82.50	0.1	288	0.02%
2022/04/06	0	83.10	1	82.60	82.60	-1	287	-0.35%
2022/04/01	0	83.00	0	0.00	82.80	0	291	0.00%
2022/03/31	0.1	83.10	0	0.00	83.10	0.1	294	0.02%
2022/03/29	0.1	83.10	0	0.00	83.20	0.1	321	0.02%
2022/03/24	0.1	83.40	0	0.00	83.90	0.1	319	0.02%
2022/03/23	0	0.00	3.1	83.48	83.40	-3.1	317	-0.98%
2022/03/22	0.1	85.90	0	0.00	85.60	0.1	310	0.02%
2022/03/21	0.1	86.30	0	0.00	86.30	0.1	308	0.02%
2022/03/15	2	85.50	0	0.00	85.40	2	307	0.65%
2022/03/14	0	0.00	4	87.85	87.80	-4	303	-1.32%
2022/03/10	0.1	88.30	0.1	89.00	88.30	0	302	0.00%
2022/03/09	0.1	88.10	0	0.00	88.20	0.1	301	0.03%
2022/03/08	0.1	88.60	0	0.00	87.50	0.1	299	0.03%
2022/03/07	0	0.00	3	88.90	88.90	-3	295	-1.02%
2022/03/04	0	0.00	3	90.40	90.40	-3	290	-1.03%
2022/03/03	4.1	91.40	0	0.00	91.40	4.1	289	1.42%
2022/03/02	4.1	91.60	0	0.00	91.60	4.1	288	1.40%
2022/03/01	2.1	91.16	1	91.50	91.80	1.1	287	0.38%
2022/02/25	0.1	90.50	0	0.00	90.30	0.1	283	0.04%
2022/02/24	0	0.00	1	91.70	89.60	-1	281	-0.36%
2022/02/23	0.1	92.90	1	93.00	92.40	-0.9	272	-0.33%
2022/02/22	0.1	92.50	0	0.00	91.60	0.1	269	0.04%
2022/02/21	1.1	92.61	1	92.00	93.20	0.1	261	0.04%
2022/02/18	0.2	89.60	0	90.60	90.70	0.2	247	0.06%
2022/02/17	7.2	86.73	0	0.00	86.50	7.2	230	3.13%
2022/02/16	0.1	86.43	1	86.50	86.80	-0.9	230	-0.37%
2022/02/11	3	86.10	0	0.00	86.10	3	227	1.32%
2022/02/10	3	86.20	0	0.00	86.20	3	226	1.32%
2022/02/09	1	86.40	4	86.50	86.40	-3	225	-1.33%
2022/02/08	0	85.80	0	0.00	85.80	0	221	0.00%
2022/01/26	1	82.30	5	82.30	82.30	-4	216	-1.85%
2022/01/25	0	0.00	5	82.62	82.50	-5	215	-2.32%
2022/01/14	0	0.00	3	82.83	82.60	-3	210	-1.42%
2022/01/11	3	83.10	4	82.93	83.10	-1	215	-0.46%
2022/01/07	1	86.60	0	0.00	86.30	1	204	0.49%
2022/01/06	7	84.14	0	83.60	84.50	7	193	3.62%
2022/01/05	3	83.60	0	0.00	83.60	3	191	1.57%
2022/01/04	0	0.00	3	83.50	83.50	-3	192	-1.56%
2022/01/03	2	83.00	0	0.00	82.40	2	192	1.04%
2021/12/30	2	83.80	0	0.00	84.00	2	190	1.05%
2021/12/28	0	0.00	3	82.90	84.00	-3	189	-1.58%
2021/12/27	4	83.10	0	82.70	83.10	4	190	2.09%
2021/12/24	3	82.67	0	0.00	82.80	3	191	1.57%
2021/12/23	1	80.13	1	84.90	84.50	0	182	0.00%
2021/12/22	1	79.70	0	0.00	79.70	1	167	0.60%
2021/12/21	3	79.00	0	0.00	79.60	3	171	1.75%
2021/12/14	1	79.00	0	0.00	78.60	1	173	0.58%
2021/12/09	1	78.90	0	0.00	79.30	1	172	0.58%
2021/12/07	0	78.50	0	0.00	78.80	0	168	0.01%
2021/11/19	1	79.20	0	0.00	79.10	1	199	0.50%
2021/11/16	5	79.70	0	0.00	79.70	5	245	2.04%
2021/11/15	4	78.30	0	0.00	78.30	4	255	1.57%
2021/11/10	1	77.00	3	77.00	77.00	-2	264	-0.76%
2021/11/08	0	77.40	4	77.20	77.20	-4	272	-1.46%
2021/11/04	5	77.70	9	77.68	77.50	-4	282	-1.42%
2021/11/03	1	76.50	3	77.30	77.30	-2	287	-0.70%
2021/10/29	0	0.00	4	78.00	78.00	-4	285	-1.40%
2021/10/28	0	78.60	4	78.50	78.50	-4	284	-1.40%
2021/10/18	0	0.00	3	78.10	78.10	-3	292	-1.03%
2021/10/08	1	78.70	0	0.00	79.20	1	287	0.35%
2021/10/04	3	78.20	1	79.50	78.20	2	286	0.70%
2021/10/01	6	79.50	0	0.00	79.70	6	283	2.12%
2021/09/28	0	0.00	0.2	81.00	81.00	-0.2	277	-0.07%
2021/09/27	3	82.20	0	0.00	82.20	3	274	1.09%
2021/09/22	3	81.20	0	0.00	81.20	3	278	1.08%
2021/09/17	1	82.30	0	0.00	82.20	1	277	0.36%
2021/09/13	3	84.10	0	0.00	84.10	3	287	1.04%
2021/09/07	1	83.00	0	0.00	83.00	1	299	0.33%
2021/09/06	1	84.00	0	0.00	83.60	1	302	0.33%
2021/09/02	1	84.00	0	0.00	84.00	1	306	0.33%
2021/09/01	1	84.80	0	0.00	84.80	1	304	0.33%
2021/08/25	1	84.70	0	0.00	84.70	1	299	0.33%
2021/08/23	1	77.50	1	81.70	81.70	0	278	0.00%
2021/08/20	0	0.00	40	91.61	92.40	-40	255	-15.66%
2021/08/18	2	91.20	0	0.00	91.20	2	231	0.86%
2021/08/17	2	89.70	0	0.00	89.70	2	229	0.87%
2021/08/16	2	92.00	0	0.00	92.00	2	226	0.88%
2021/08/13	2	92.20	1	92.20	92.20	1	225	0.44%
2021/08/12	2	91.80	0	0.00	91.80	2	218	0.91%
2021/08/11	0	91.80	0	0.00	90.70	0	217	0.00%
2021/08/09	15	91.05	0	0.00	91.20	15	227	6.60%
2021/07/26	0	0.00	2	90.80	90.80	-2	293	-0.68%
2021/07/23	8	90.69	3	90.47	90.50	5	294	1.71%
2021/07/22	2	89.40	2	89.80	89.80	0	292	0.00%
2021/07/21	15	89.31	3	89.53	89.50	12	296	4.05%
2021/07/20	0	0.00	2	89.40	89.40	-2	298	-0.67%
2021/07/12	0	0.00	1	90.00	89.80	-1	324	-0.31%
2021/07/09	2	89.60	0	89.20	89.60	2	331	0.59%
2021/07/08	2	89.60	0	0.00	89.60	2	343	0.58%
2021/07/07	2	89.00	0	0.00	89.00	2	353	0.57%
2021/07/06	2	88.80	0	0.00	88.80	2	366	0.54%
2021/07/05	2	89.10	0	0.00	89.10	2	372	0.54%
2021/07/02	0	0.00	2	88.80	88.50	-2	380	-0.53%
2021/06/30	0	0.00	30	89.10	89.40	-30	395	-7.58%
2021/06/28	6	89.50	1	89.60	89.60	5	411	1.22%
2021/06/25	0	0.00	5	90.94	90.00	-5	418	-1.19%
2021/06/24	6	90.43	0	0.00	90.90	6	427	1.40%
2021/06/18	0	0.00	0	90.70	90.10	0	450	0.00%
2021/06/17	0	0.00	0.3	91.00	90.90	-0.3	454	-0.07%
2021/06/16	0	89.00	0	89.20	89.30	0	455	0.00%
2021/06/15	0	88.90	0	0.00	88.80	0	482	0.01%
2021/06/10	0.1	88.10	0	0.00	87.20	0.1	493	0.01%
2021/06/09	0	86.90	0	0.00	86.50	0	499	0.00%
2021/06/08	0.2	87.45	0	0.00	87.00	0.2	505	0.03%
2021/06/07	0.1	87.15	0	0.00	86.20	0.1	510	0.02%
2021/05/25	0	85.00	0	0.00	84.50	0	547	0.00%
2021/05/21	0	83.90	0	0.00	84.60	0	561	0.00%
2021/05/17	0	81.80	1	80.70	80.70	-1	595	-0.17%
2021/05/13	1	84.40	0	0.00	83.60	1	584	0.17%
2021/05/11	5	85.60	0	0.00	85.20	5	574	0.87%
2021/05/10	0	0.00	2	88.50	88.50	-2	573	-0.35%
2021/05/07	0.1	89.90	1	89.20	89.40	-0.9	578	-0.16%
2021/05/06	0	89.20	0	0.00	88.20	0	582	0.00%
2021/05/05	0	0.00	1	88.80	88.60	-1	587	-0.17%
2021/05/04	3	88.80	0	0.00	87.70	3	594	0.50%
2021/05/03	0	0.00	0	91.30	90.20	0	591	0.00%
2021/04/29	0	0.00	1	90.70	90.50	-1	605	-0.17%
2021/04/27	0	0.00	1	91.00	91.50	-1	636	-0.16%
2021/04/22	0	0.00	1	90.50	90.50	-1	733	-0.14%
2021/04/21	4	91.50	0	0.00	91.40	4	804	0.50%
2021/04/20	3	92.50	0	0.00	92.20	3	874	0.34%
2021/04/16	2	90.20	2	90.95	92.30	0	934	0.00%
2021/04/15	1	90.20	1	90.80	90.50	0	951	0.00%
2021/04/14	2	90.75	4	91.05	91.10	-2	962	-0.21%
2021/04/13	0	0.00	2	91.80	91.80	-2	974	-0.21%
2021/04/12	1	92.50	3	92.30	92.30	-2	989	-0.20%
2021/04/09	2	93.65	2	93.10	93.10	0	1,014	0.00%
2021/04/08	0	0.00	3	94.50	94.30	-3	1,051	-0.29%
2021/04/07	0	94.00	0	0.00	94.10	0	1,090	0.00%
2021/04/06	1	93.60	0	0.00	92.80	1	1,148	0.09%
2021/03/31	0	0.00	1	93.80	93.50	-1	2,096	-0.05%
2021/03/26	0	0.00	1	94.50	94.70	-1	2,082	-0.05%
2021/03/25	0	0.00	1	95.60	94.60	-1	2,082	-0.05%
2021/03/24	1	93.70	2	94.55	94.20	-1	2,075	-0.05%
2021/03/23	0.4	94.60	0	0.00	93.80	0.4	2,069	0.02%
2021/03/22	1	94.10	0	0.00	94.20	1	2,069	0.05%
2021/03/19	0	0.00	1	94.00	94.50	-1	2,068	-0.05%
2021/03/18	3	94.51	1	94.90	94.30	2	2,065	0.10%
2021/03/16	0	0.00	1	93.50	93.10	-1	2,045	-0.05%
2021/03/15	1	92.10	0	0.00	92.20	1	2,052	0.05%
2021/03/12	1	91.60	1	92.50	92.90	0	2,078	0.00%
2021/03/11	0	91.70	0	0.00	91.50	0	2,086	0.00%
2021/03/09	0	91.00	8	90.68	91.60	-8	2,144	-0.37%
2021/03/03	1	92.60	1	93.60	93.10	0	2,159	0.00%
2021/03/02	0	0.00	2	92.80	93.10	-2	2,159	-0.09%
2021/02/26	5	92.12	1	92.90	91.50	4	2,165	0.18%
2021/02/25	1	93.30	0	0.00	93.30	1	2,185	0.05%
2021/02/24	1	94.41	1	93.60	93.30	0	2,207	0.00%
2021/02/23	2	95.70	0	0.00	95.30	2	2,281	0.09%
2021/02/22	1	94.40	1	95.20	96.00	0	2,310	0.00%
2021/02/19	3	93.67	0	0.00	93.60	3	2,294	0.13%
2021/02/18	0	0.00	0.2	92.00	92.00	-0.2	2,288	-0.01%
2021/02/05	2	89.90	0	0.00	89.90	2	2,274	0.09%
2021/02/02	0	0.00	3	90.87	90.40	-3	2,285	-0.13%
2021/02/01	10	87.18	3	87.01	91.40	7	2,284	0.30%
2021/01/29	3	90.10	1	92.50	89.90	2	2,273	0.09%
2021/01/28	20	92.47	0	0.00	92.00	20	2,275	0.88%
2021/01/27	1	93.20	0.2	93.20	93.50	0.8	2,270	0.04%
2021/01/26	1	92.30	6	93.15	92.30	-5	2,263	-0.22%
2021/01/25	3	93.80	0	0.00	93.70	3	2,255	0.13%
2021/01/22	2	93.25	10.1	92.80	93.00	-8.1	2,245	-0.36%
2021/01/21	0	0.00	8	95.40	95.30	-8	2,225	-0.36%
2021/01/20	0	0.00	5	97.46	96.40	-5	2,210	-0.23%
2021/01/19	0	99.70	0	0.00	98.80	0	2,190	0.00%
2021/01/18	2	98.20	5	96.08	98.00	-3	2,172	-0.14%
2021/01/15	24.1	101.08	40.5	101.12	100.50	-16.4	2,147	-0.76%
2021/01/14	28	106.24	6	101.33	107.00	22	2,090	1.05%
2021/01/13	14.1	97.66	3	96.47	98.00	11.1	2,013	0.55%
2021/01/12	1	90.40	4	90.40	91.00	-3	1,940	-0.15%
2021/01/11	8.1	91.77	0	0.00	91.20	8.1	1,918	0.42%
2021/01/08	0	84.50	1	84.00	84.70	-1	1,881	-0.05%
2021/01/07	0	0.00	1	83.70	83.70	-1	1,864	-0.05%
2021/01/05	2	83.60	10	83.60	83.50	-8	1,826	-0.44%
2021/01/04	1	82.50	14	83.43	82.80	-13	1,811	-0.72%
2020/12/31	0.2	84.50	7	85.00	84.00	-6.8	1,775	-0.38%
2020/12/30	8	81.90	12	80.70	83.00	-4	1,734	-0.23%
2020/12/29	2	78.70	30	79.71	79.60	-28	1,695	-1.65%
2020/12/28	18.6	82.57	15.2	82.76	82.60	3.4	1,641	0.21%
2020/12/25	132.2	77.43	146	75.28	84.20	-13.8	1,457	-0.95%	大買/大賣/
2020/12/24	2	81.90	12	81.90	81.90	-10	686	-1.46%
2020/12/22	0.1	101.00	0	0.00	101.00	0.1	683	0.01%
2020/12/21	1.1	112.00	0	0.00	112.00	1.1	694	0.16%
2020/12/16	0	0.00	2	126.00	125.00	-2	693	-0.29%
2020/12/15	0	0.00	4	125.25	125.00	-4	691	-0.58%
2020/12/14	0	0.00	3	126.50	126.00	-3	689	-0.44%
2020/12/11	2	128.00	1	126.50	127.00	1	691	0.14%
2020/12/09	0	0.00	4	128.50	127.50	-4	677	-0.59%
2020/12/08	11	129.55	10	129.50	128.00	1	686	0.15%
2020/12/07	7	128.93	21	127.74	129.50	-14	697	-2.01%
2020/12/04	1	128.00	15	129.10	127.50	-14	691	-2.03%
2020/12/03	3	129.00	1	130.00	128.50	2	682	0.29%
2020/12/02	0	0.00	18	125.08	125.00	-18	692	-2.60%
2020/12/01	0	0.00	12	125.71	125.50	-12	694	-1.73%
2020/11/30	19	127.66	6	126.42	126.00	13	695	1.87%
2020/11/25	0	0.00	1	125.00	124.00	-1	691	-0.14%
2020/11/24	7	129.07	9	127.17	125.50	-2	691	-0.29%
2020/11/23	2	130.25	10	130.40	130.00	-8	667	-1.20%
2020/11/20	35	130.73	44	130.28	130.50	-9	647	-1.39%
2020/11/19	12	125.79	1	122.00	127.00	11	572	1.92%
2020/11/16	1	121.50	9	121.11	121.50	-8	622	-1.29%
2020/11/12	1	122.00	0	0.00	120.50	1	662	0.15%
2020/11/11	5	121.50	0	0.00	122.00	5	667	0.75%
2020/11/10	19	121.00	0	0.00	121.50	19	669	2.84%
2020/11/09	6	120.25	0	0.00	120.00	6	684	0.88%
2020/11/05	0	0.00	1	118.50	119.00	-1	768	-0.13%
2020/11/03	1	117.00	0	0.00	117.50	1	798	0.13%
2020/10/30	0	0.00	1	117.00	116.50	-1	828	-0.12%
2020/10/27	3	119.00	0	0.00	118.00	3	911	0.33%
2020/10/26	0	0.00	2	118.75	119.00	-2	920	-0.22%
2020/10/22	1	121.50	0	0.00	121.50	1	965	0.10%
2020/10/20	1	118.50	1	118.50	118.00	0	985	0.00%
2020/10/19	2	116.50	2	117.25	117.00	0	995	0.00%
2020/10/16	1	116.00	0	0.00	116.00	1	1,009	0.10%
2020/10/15	5	118.20	0	0.00	117.00	5	1,023	0.49%
2020/10/14	0	0.00	6	119.17	119.00	-6	1,041	-0.58%
2020/10/13	5	118.40	1	118.00	118.50	4	1,070	0.37%
2020/10/12	1	119.00	4	117.50	117.50	-3	1,089	-0.28%
2020/10/08	5	121.00	0	0.00	121.00	5	1,103	0.45%
2020/10/06	4	122.75	7	124.71	122.00	-3	1,170	-0.26%
2020/10/05	4	124.13	4	123.00	122.50	0	1,276	0.00%
2020/09/30	2	120.25	1	120.00	120.50	1	1,307	0.08%
2020/09/29	6	118.83	1	119.00	118.50	5	1,331	0.38%
2020/09/28	1	118.00	1	119.00	118.50	0	1,372	0.00%
2020/09/25	0	0.00	1	116.50	116.50	-1	1,419	-0.07%
2020/09/24	0	0.00	1	118.50	118.50	-1	1,427	-0.07%
2020/09/23	0	0.00	1	121.00	121.00	-1	1,473	-0.07%
2020/09/22	0	0.00	1	122.50	122.00	-1	1,494	-0.07%
2020/09/21	1	122.50	0	0.00	122.50	1	1,502	0.07%
2020/09/17	0	0.00	4	123.50	123.00	-4	1,543	-0.26%
2020/09/16	3	124.17	3	124.50	123.50	0	1,568	0.00%
2020/09/15	4	124.63	3	123.67	123.00	1	1,605	0.06%
2020/09/14	3	123.33	0	0.00	123.50	3	1,636	0.18%
2020/09/11	3	123.33	25	122.48	123.00	-22	1,704	-1.29%
2020/09/10	1	127.50	3	125.17	125.50	-2	1,799	-0.11%
2020/09/08	0	0.00	37	130.80	131.50	-37	1,862	-1.99%
2020/09/07	41	133.56	6	129.75	132.50	35	1,873	1.87%
2020/09/04	5	129.40	5	127.40	128.50	0	1,863	0.00%
2020/09/03	7	128.79	1	128.50	128.00	6	1,896	0.32%
2020/09/01	1	128.50	3	128.67	128.00	-2	1,973	-0.10%
2020/08/31	2	129.75	4	129.00	129.00	-2	2,001	-0.10%
2020/08/28	4	129.75	1	129.00	128.00	3	2,050	0.15%
2020/08/27	0	0.00	16	128.13	128.00	-16	2,058	-0.78%
2020/08/26	15	128.83	0	0.00	128.00	15	2,071	0.72%
2020/08/25	0	0.00	2	127.25	128.00	-2	2,083	-0.10%
2020/08/24	0	0.00	30	129.12	127.50	-30	2,090	-1.43%
2020/08/21	32	128.23	0	0.00	128.50	32	2,089	1.53%
2020/08/20	1	123.50	13	123.50	123.50	-12	2,101	-0.57%
2020/08/19	7	127.64	25	127.72	126.00	-18	2,158	-0.83%
2020/08/18	32	127.45	5	126.30	128.00	27	2,187	1.23%
2020/08/17	5	124.70	3	124.33	125.50	2	2,366	0.08%
2020/08/14	3	124.00	1	123.50	123.50	2	2,537	0.08%
2020/08/13	3	125.17	4	122.75	122.50	-1	2,557	-0.04%
2020/08/12	2	124.00	26	124.38	125.50	-24	2,581	-0.93%
2020/08/11	26	127.10	2	128.00	126.00	24	2,677	0.90%
2020/08/10	1	122.50	14	121.96	122.00	-13	2,658	-0.49%
2020/08/07	8	125.31	5	123.50	123.50	3	2,710	0.11%
2020/08/06	6	123.08	3	123.50	122.00	3	2,762	0.11%
2020/08/05	2	124.25	16	124.34	124.00	-14	2,769	-0.51%
2020/08/04	2	125.25	1	124.00	125.00	1	2,802	0.04%
2020/08/03	2	124.50	42	123.38	123.50	-40	2,855	-1.40%
2020/07/31	17	123.29	1	122.00	122.50	16	2,909	0.55%
2020/07/30	2	119.00	5	118.70	118.50	-3	3,099	-0.10%
2020/07/29	9	119.39	7	119.29	119.00	2	3,149	0.06%
2020/07/28	4	120.13	1	119.00	117.50	3	3,251	0.09%
2020/07/27	7	115.29	13	116.23	115.00	-6	3,265	-0.18%
2020/07/24	0	0.00	4	118.38	117.50	-4	3,276	-0.12%
2020/07/23	0	0.00	10	118.95	119.00	-10	3,304	-0.30%
2020/07/22	4	120.75	1	121.00	118.50	3	3,328	0.09%
2020/07/21	3	119.67	9	119.17	119.50	-6	3,353	-0.18%
2020/07/20	11	121.05	1	118.50	121.50	10	3,374	0.30%
2020/07/17	3	117.17	12	116.13	116.50	-9	3,380	-0.27%
2020/07/16	5	121.00	4	121.75	119.50	1	3,395	0.03%
2020/07/15	4	120.00	4	120.13	120.00	0	3,443	0.00%
2020/07/14	9	122.11	14	121.61	120.50	-5	3,474	-0.14%
2020/07/13	14	126.04	27	126.94	125.00	-13	3,492	-0.37%
2020/07/10	27	136.72	87	135.37	133.50	-60	3,523	-1.70%
2020/07/09	54	146.40	41	145.70	146.50	13	3,446	0.38%
2020/07/08	43	144.30	8	144.25	145.00	35	3,547	0.99%
2020/07/07	4	145.25	14	143.39	142.00	-10	3,873	-0.26%
2020/07/06	6	146.50	2	146.50	146.50	4	3,930	0.10%
2020/07/03	1	144.50	37	145.18	144.50	-36	3,935	-0.91%
2020/07/02	38	147.89	25	145.94	145.50	13	3,985	0.33%
2020/07/01	27	144.81	2	144.00	145.00	25	4,026	0.62%
2020/06/30	0	0.00	23	142.46	142.00	-23	4,075	-0.56%
2020/06/29	21	144.88	4	144.38	143.00	17	4,196	0.41%
2020/06/24	15	141.60	5	141.70	141.50	10	4,346	0.23%
2020/06/23	23	142.67	11	142.18	142.00	12	4,479	0.27%
2020/06/22	11	145.95	5	144.90	143.00	6	4,576	0.13%
2020/06/19	3	145.17	4	143.25	143.50	-1	4,616	-0.02%
2020/06/18	3	145.50	74	146.21	144.50	-71	4,681	-1.52%
2020/06/17	97	147.12	26	146.69	148.00	71	4,657	1.52%
2020/06/16	29	142.53	47	142.51	143.00	-18	4,585	-0.39%
2020/06/15	57	144.18	40	141.94	141.50	17	4,601	0.37%
2020/06/12	19	137.82	2	138.00	138.50	17	4,581	0.37%
2020/06/11	4	138.13	5	138.00	136.50	-1	4,604	-0.02%
2020/06/10	16	141.59	13	142.92	141.50	3	4,628	0.06%
2020/06/09	20	142.40	8	139.44	144.00	12	4,653	0.26%
2020/06/08	11	141.50	20.6	140.84	139.50	-9.6	4,697	-0.20%
2020/06/05	5	141.90	136	141.56	142.00	-131	4,751	-2.76%	大賣/鉅額交易
2020/06/04	42	142.48	7	142.14	144.00	35	4,889	0.72%
2020/06/03	4	139.13	29	137.98	140.50	-25	5,046	-0.50%
2020/06/02	34	138.32	5	137.70	137.00	29	5,147	0.56%
2020/06/01	1	137.50	1	139.50	137.00	0	5,170	0.00%
2020/05/29	7	137.07	4	137.25	138.00	3	5,197	0.06%
2020/05/28	22	136.52	5	137.30	136.00	17	5,198	0.33%
2020/05/27	3	136.83	7	137.50	136.50	-4	5,202	-0.08%
2020/05/26	18	140.44	42	139.19	139.50	-24	5,224	-0.46%
2020/05/25	4	143.25	31	143.89	143.50	-27	5,160	-0.52%
2020/05/22	37	150.43	35	148.16	144.50	2	5,139	0.04%
2020/05/21	47	145.12	26	144.44	147.00	21	4,958	0.42%
2020/05/20	17	139.74	7	139.29	139.00	10	4,901	0.20%
2020/05/19	1	138.50	33	140.73	138.50	-32	4,938	-0.65%
2020/05/18	37	143.46	20	141.93	141.00	17	4,980	0.34%
2020/05/15	23	138.48	10	138.00	139.00	13	4,898	0.27%
2020/05/14	17	137.62	37	140.55	135.00	-20	4,907	-0.41%
2020/05/13	51	140.73	20	139.55	141.50	31	4,873	0.64%
2020/05/12	5	138.50	7	137.79	137.00	-2	4,841	-0.04%
2020/05/11	7	139.00	12	138.13	137.50	-5	4,944	-0.10%
2020/05/08	21	145.02	16	142.94	140.00	5	4,961	0.10%
2020/05/07	19	143.18	56	142.64	145.00	-37	5,001	-0.74%
2020/05/06	77	143.99	12	142.87	140.50	65	4,951	1.31%
2020/05/05	7	138.29	34	137.38	136.00	-27	4,728	-0.57%
2020/05/04	58	138.78	12	136.96	139.00	46	4,683	0.98%
2020/04/30	9	134.67	8	134.50	133.50	1	4,573	0.02%
2020/04/29	5	133.00	122	132.59	132.50	-117	4,533	-2.58%	大賣/鉅額交易
2020/04/28	3	133.50	116	132.45	131.50	-113	4,520	-2.50%	大賣/鉅額交易
2020/04/27	7	133.36	3	133.67	133.50	4	4,496	0.09%
2020/04/24	0	0.00	8	133.06	132.50	-8	4,465	-0.18%
2020/04/23	10	136.00	17	135.12	135.50	-7	4,425	-0.16%
2020/04/22	1	135.00	1	132.00	134.00	0	4,385	0.00%
2020/04/21	3	136.00	9	134.61	133.00	-6	4,356	-0.14%
2020/04/20	13	136.88	5	137.40	136.50	8	4,311	0.19%
2020/04/17	2	135.25	42	134.44	132.00	-40	4,244	-0.94%
2020/04/16	41	137.91	8	138.25	136.00	33	4,191	0.79%
2020/04/15	4	136.63	17	136.50	135.00	-13	4,140	-0.31%
2020/04/14	4	139.75	12	139.92	140.00	-8	4,075	-0.20%
2020/04/13	25	140.62	177	139.34	139.50	-152	4,048	-3.75%	大賣/鉅額交易
2020/04/10	61	150.16	90	148.64	141.00	-29	3,911	-0.74%
2020/04/09	23	145.80	5	146.00	147.50	18	3,572	0.50%
2020/04/08	3	135.17	11	136.59	134.50	-8	3,477	-0.23%
2020/04/07	4	135.00	9	134.78	134.50	-5	3,426	-0.15%
2020/04/06	15	138.43	9	138.22	136.50	6	3,368	0.18%
2020/04/01	35	136.90	20	136.35	137.50	15	3,272	0.46%
2020/03/31	23	135.98	27	135.43	138.50	-4	3,199	-0.13%
2020/03/30	27	137.24	28	137.09	136.00	-1	3,064	-0.03%
2020/03/27	60	134.21	1,002	133.43	132.00	-942	2,885	-32.65%	大賣/鉅額交易
2020/03/26	105	117.53	24	118.31	124.00	81	2,740	2.96%	大買/
2020/03/25	23	111.98	6	111.58	113.00	17	2,620	0.65%
2020/03/24	147	108.80	59	107.68	108.00	88	2,542	3.46%	大買/
2020/03/23	10	100.14	6	99.60	101.00	4	2,445	0.16%
2020/03/20	6	90.77	152	90.93	92.00	-146	2,402	-6.08%	大賣/鉅額交易
2020/03/19	2	91.15	7	84.69	83.70	-5	2,367	-0.21%
2020/03/18	2	97.10	1	100.50	93.00	1	2,325	0.04%
2020/03/17	6	99.65	5	99.32	98.50	1	2,275	0.04%
2020/03/16	1	110.50	4	109.00	103.00	-3	2,235	-0.13%
2020/03/13	1	108.00	27	105.70	107.00	-26	2,174	-1.20%
2020/03/12	6.1	115.08	23	120.48	115.00	-17	2,111	-0.80%
2020/03/11	5.1	131.76	11	130.77	127.50	-6	2,017	-0.29%
2020/03/10	47	131.53	46	132.53	130.00	1	1,931	0.05%
2020/03/09	466	140.32	30	138.52	138.50	436	1,766	24.68%	大買/鉅額交易
2020/03/06	64	127.99	41	123.39	131.00	23	1,556	1.48%
2020/03/05	21	122.43	8	121.00	122.50	13	1,441	0.90%
2020/03/04	17	121.82	3	122.00	119.00	14	1,414	0.99%
2020/03/03	1	119.50	8	120.38	119.00	-7	1,377	-0.51%
2020/03/02	4	118.88	15	119.07	119.50	-11	1,384	-0.79%
2020/02/27	26	123.90	27	122.93	122.00	-1	1,366	-0.07%
2020/02/26	1	121.00	7	120.07	121.00	-6	1,328	-0.45%
2020/02/25	3	120.33	24	119.71	121.00	-21	1,377	-1.52%
2020/02/24	1	120.50	6	121.00	120.00	-5	1,362	-0.37%
2020/02/21	11	123.45	13	124.23	122.00	-2	1,347	-0.15%
2020/02/20	13	121.08	5	117.70	122.00	8	1,232	0.65%
2020/02/19	14	120.79	1	119.00	116.50	13	1,173	1.11%
2020/02/18	0	0.00	250	115.61	115.50	-250	1,089	-22.95%	大賣/鉅額交易
2020/02/17	7	120.07	2	118.50	117.00	5	1,064	0.47%
2020/02/14	2	117.25	1	117.50	117.50	1	1,006	0.10%
2020/02/13	0	0.00	6	118.58	118.00	-6	971	-0.62%
2020/02/12	19	119.92	11	116.91	116.00	8	946	0.85%
2020/02/11	8	112.50	9	114.00	114.00	-1	840	-0.12%
2020/02/10	0	0.00	1	111.00	113.00	-1	795	-0.13%
2020/02/07	0	0.00	4	103.13	103.50	-4	699	-0.57%
2020/02/06	1	100.50	0	0.00	101.00	1	695	0.14%
2020/02/05	0	0.00	1	99.90	99.60	-1	694	-0.14%
2020/02/04	2	96.80	1	97.50	97.50	1	695	0.14%
2020/02/03	1	95.90	0	0.00	95.90	1	743	0.13%
2020/01/31	3	98.77	5	99.34	98.30	-2	834	-0.24%
2020/01/30	0	0.00	1	99.10	99.20	-1	874	-0.11%
2020/01/20	0	0.00	2	102.50	102.50	-2	868	-0.23%
2020/01/14	0	0.00	1	105.00	104.50	-1	1,093	-0.09%
2020/01/13	0	0.00	1	104.50	104.50	-1	1,158	-0.09%
2020/01/09	2	103.25	0	0.00	103.00	2	1,172	0.17%
2020/01/07	1	104.00	0	0.00	102.00	1	1,193	0.08%
2020/01/06	2	105.00	5	104.50	104.50	-3	1,200	-0.25%
2020/01/03	5	107.20	13	106.96	106.00	-8	1,209	-0.66%
2020/01/02	4	109.13	0	0.00	108.50	4	1,214	0.33%
2019/12/30	6	109.00	0	0.00	108.50	6	1,215	0.49%
2019/12/20	0	0.00	66	107.38	107.50	-66	1,284	-5.14%
2019/12/19	0	0.00	54	106.52	106.50	-54	1,346	-4.01%
2019/12/18	0	0.00	6	107.33	107.00	-6	1,360	-0.44%
2019/12/16	0	0.00	35	107.64	108.00	-35	1,421	-2.46%
2019/12/13	10	106.50	2	106.75	105.50	8	1,457	0.55%
2019/12/12	0	0.00	10	107.50	107.50	-10	1,461	-0.68%
2019/12/11	19	107.50	0	0.00	107.50	19	1,463	1.30%
2019/12/10	1	109.00	12	108.71	108.50	-11	1,463	-0.75%
2019/12/09	1	109.00	0	0.00	108.00	1	1,491	0.07%
2019/12/06	1	109.00	4	109.50	109.00	-3	1,498	-0.20%
2019/12/05	0	0.00	16	109.94	109.50	-16	1,508	-1.06%
2019/12/03	19	109.68	1	109.50	110.00	18	1,517	1.19%
2019/11/29	27	109.91	0	0.00	109.50	27	1,520	1.78%
2019/11/28	26	112.50	91	112.03	112.00	-65	1,516	-4.29%
2019/11/27	10	114.10	12	111.75	113.00	-2	1,520	-0.13%
2019/11/25	3	113.83	26	114.19	112.50	-23	1,510	-1.52%
2019/11/22	38	112.91	49	112.47	113.00	-11	1,511	-0.73%
2019/11/21	7	108.00	17	107.94	108.00	-10	1,488	-0.67%
2019/11/20	4	106.50	8	106.31	106.00	-4	1,499	-0.27%
2019/11/19	3	106.50	18	106.86	107.00	-15	1,514	-0.99%
2019/11/18	0	0.00	2	104.50	105.00	-2	1,546	-0.13%
2019/11/14	1	105.00	12	106.46	105.00	-11	1,556	-0.71%
2019/11/13	5	107.00	14	107.36	107.00	-9	1,575	-0.57%
2019/11/12	0	0.00	26	107.40	106.50	-26	1,581	-1.64%
2019/11/11	3	106.17	12	105.63	105.50	-9	1,590	-0.57%
2019/11/08	7	109.93	7	108.50	108.50	0	1,592	0.00%
2019/11/07	25	111.60	4	112.50	111.00	21	1,596	1.32%
2019/11/06	4	112.50	1	112.50	113.00	3	1,587	0.19%
2019/11/05	2	112.50	12	113.00	111.50	-10	1,579	-0.63%
2019/11/04	5	112.30	10	112.50	111.50	-5	1,575	-0.32%
2019/11/01	2	112.00	0	0.00	111.50	2	1,580	0.13%
2019/10/31	20	111.58	39	112.49	111.50	-19	1,578	-1.20%
2019/10/30	40	114.55	17	112.26	116.00	23	1,528	1.50%
2019/10/29	46	108.72	9	109.94	108.50	37	1,446	2.56%
2019/10/25	0	0.00	2	108.00	106.00	-2	1,448	-0.14%
2019/10/24	3	106.67	4	107.50	108.50	-1	1,434	-0.07%
2019/10/23	117	108.38	4	107.63	106.50	113	1,437	7.86%	大買/鉅額交易
2019/10/22	23	112.63	55	112.53	107.50	-32	1,424	-2.25%
2019/10/21	38	109.13	5	109.50	110.50	33	1,302	2.53%
2019/10/18	0	0.00	6	105.00	103.00	-6	1,271	-0.47%
2019/10/17	0	0.00	1	105.50	105.50	-1	1,286	-0.08%
2019/10/16	2	104.50	1	106.00	105.00	1	1,319	0.08%
2019/10/14	2	104.00	0	0.00	104.00	2	1,328	0.15%
2019/10/09	3	102.83	4	102.00	102.50	-1	1,335	-0.07%
2019/10/08	1	103.50	1	105.50	103.50	0	1,352	0.00%
2019/10/04	1	102.50	5	101.50	102.00	-4	1,424	-0.28%
2019/10/03	1	102.50	4	102.00	102.50	-3	1,493	-0.20%
2019/10/02	9	103.17	1	102.00	103.00	8	1,515	0.53%
2019/10/01	100	101.03	2	100.50	101.00	98	1,520	6.45%
2019/09/27	31	101.45	0	0.00	100.00	31	1,542	2.01%
2019/09/26	50	104.50	63	103.48	102.00	-13	1,552	-0.84%
2019/09/25	6	105.42	3	104.00	105.00	3	1,587	0.19%
2019/09/24	22	106.45	31	105.11	103.00	-9	1,590	-0.57%
2019/09/23	0	0.00	1	103.00	103.00	-1	1,549	-0.06%
2019/09/20	0	0.00	7	102.50	102.50	-7	1,545	-0.45%
2019/09/19	10	103.40	80	102.28	102.50	-70	1,538	-4.55%
2019/09/18	8	101.38	47	100.53	101.50	-39	1,510	-2.58%
2019/09/17	1	97.80	13	97.85	98.40	-12	1,495	-0.80%
2019/09/16	11	95.97	0	0.00	96.50	11	1,502	0.73%
2019/09/12	0	0.00	5	95.96	96.20	-5	1,509	-0.33%
2019/09/11	3	95.90	39	94.99	95.40	-36	1,523	-2.36%
2019/09/10	1	97.60	0	0.00	97.20	1	1,506	0.07%
2019/09/06	2	98.25	0	0.00	98.20	2	1,517	0.13%
2019/09/05	4	99.28	0	0.00	99.10	4	1,512	0.26%
2019/09/04	2	100.00	0	0.00	99.40	2	1,510	0.13%
2019/09/03	1	99.40	16	98.71	99.30	-15	1,518	-0.99%
2019/09/02	13	100.18	0	0.00	99.60	13	1,529	0.85%
2019/08/30	0	0.00	14	99.42	99.10	-14	1,531	-0.91%
2019/08/29	46.2	100.14	1	100.50	99.90	45.2	1,534	2.94%
2019/08/28	9	98.71	0	0.00	98.20	9	1,526	0.59%
2019/08/27	100	99.82	24	99.66	99.10	76	1,521	4.99%
2019/08/26	41	101.06	9	100.89	101.00	32	1,500	2.13%
2019/08/23	2	100.00	4	99.85	99.80	-2	1,475	-0.14%
2019/08/22	1	99.80	6	99.08	98.60	-5	1,482	-0.34%
2019/08/21	5	97.66	6	98.17	98.40	-1	1,467	-0.07%
2019/08/20	0	0.00	1	95.70	95.70	-1	1,438	-0.07%
2019/08/19	3	93.97	0	0.00	95.20	3	1,455	0.21%
2019/08/16	10.1	95.18	8	96.05	94.70	2.1	1,481	0.14%
2019/08/14	4	97.35	0	0.00	97.50	4	1,535	0.26%
2019/08/13	4	97.30	0	0.00	97.30	4	1,571	0.25%
2019/08/12	2	97.10	0	0.00	97.20	2	1,676	0.12%
2019/08/05	1	96.10	8	96.79	94.30	-7	1,892	-0.37%
2019/08/02	3	97.00	9	97.06	97.60	-6	1,922	-0.31%
2019/07/31	12	96.03	4	96.20	96.00	8	1,956	0.41%
2019/07/30	4	97.63	12	95.19	95.50	-8	1,951	-0.41%
2019/07/29	0	0.00	4	103.00	102.50	-4	1,920	-0.21%
2019/07/26	2	103.00	70	102.50	102.50	-68	1,941	-3.50%
2019/07/25	4	101.88	0	0.00	102.00	4	1,996	0.20%
2019/07/24	4	104.25	1	104.00	103.50	3	2,013	0.15%
2019/07/23	2	104.50	23	104.48	104.00	-21	2,094	-1.00%
2019/07/22	20	107.50	10	107.75	107.50	10	2,078	0.48%
2019/07/19	2	104.50	2	106.50	106.50	0	2,050	0.00%
2019/07/18	4	104.25	1	108.00	104.00	3	2,029	0.15%
2019/07/17	2	105.75	6	105.50	105.50	-4	2,020	-0.20%
2019/07/16	14	104.93	0	0.00	105.00	14	2,044	0.68%
2019/07/15	0	0.00	5	106.60	106.50	-5	2,040	-0.24%
2019/07/12	1	104.00	0	0.00	105.50	1	2,033	0.05%
2019/07/11	4	101.13	4	102.25	101.50	0	2,015	0.00%
2019/07/10	1	104.00	2	105.00	105.00	-1	1,985	-0.05%
2019/07/09	23	105.57	10	106.50	108.00	13	1,944	0.67%
2019/07/08	6	102.58	21	102.64	103.00	-15	1,880	-0.80%
2019/07/05	5	99.88	9	101.50	101.50	-4	1,888	-0.21%
2019/07/04	89	102.76	15	101.07	100.50	74	1,930	3.83%
2019/07/03	2	100.50	23	99.86	100.50	-21	1,910	-1.10%
2019/07/02	18	101.31	12	100.16	99.40	6	1,897	0.32%
2019/07/01	4	97.68	5	97.86	98.60	-1	1,873	-0.05%
2019/06/28	1	96.80	1	97.50	97.50	0	1,899	0.00%
2019/06/27	4	96.70	5	96.40	96.30	-1	1,900	-0.05%
2019/06/26	59	95.85	12	96.08	96.20	47	1,924	2.44%
2019/06/25	0	0.00	12	96.44	95.30	-12	1,948	-0.62%
2019/06/24	7	95.83	0	0.00	96.30	7	1,981	0.35%
2019/06/21	57	94.88	1	94.30	94.10	56	2,046	2.74%
2019/06/20	1	94.30	0	0.00	94.80	1	2,041	0.05%
2019/06/18	10	93.65	11	93.60	93.80	-1	2,072	-0.05%
2019/06/17	10	93.39	0	0.00	94.00	10	2,108	0.47%
2019/06/14	2	91.20	0	0.00	91.00	2	2,112	0.09%
2019/06/13	0	0.00	2	90.70	90.60	-2	2,132	-0.09%
2019/06/12	5	90.60	3	91.23	90.80	2	2,171	0.09%
2019/06/11	9	91.20	0	0.00	91.00	9	2,249	0.40%
2019/06/06	0	0.00	212	89.15	89.20	-212	2,338	-9.06%	大賣/鉅額交易
2019/06/05	2	90.00	108	90.27	89.70	-106	2,434	-4.35%	大賣/鉅額交易
2019/06/04	9	90.77	0	0.00	90.50	9	2,584	0.35%
2019/06/03	1	89.50	4	89.55	89.30	-3	2,691	-0.11%
2019/05/31	6	90.93	0	0.00	90.40	6	2,729	0.22%
2019/05/30	3	90.00	5	89.98	90.90	-2	2,725	-0.07%
2019/05/29	4	89.85	10	90.23	90.00	-6	2,717	-0.22%
2019/05/28	0	0.00	1	92.60	91.90	-1	2,693	-0.04%
2019/05/27	1	91.50	1	93.00	91.90	0	2,694	0.00%
2019/05/24	2	91.95	7	93.14	92.00	-5	2,692	-0.19%
2019/05/23	8	92.86	10	92.48	92.30	-2	2,674	-0.07%
2019/05/22	8	97.06	7	97.41	94.50	1	2,646	0.04%
2019/05/21	10	97.08	6	98.10	99.10	4	2,621	0.15%
2019/05/20	1	96.70	16	97.53	97.50	-15	2,599	-0.58%
2019/05/17	147	97.09	20	102.04	94.90	127	2,565	4.95%	大買/鉅額交易
2019/05/16	31	99.80	31	98.63	100.50	0	2,492	0.00%
2019/05/15	67	98.08	6	98.85	97.30	61	2,421	2.52%
2019/05/14	135	95.73	19	95.75	96.80	116	2,371	4.89%	大買/鉅額交易
2019/05/13	18	95.89	11	95.19	97.30	7	2,374	0.29%
2019/05/10	2	94.30	3.1	93.10	92.80	-1.1	2,308	-0.05%
2019/05/09	5	91.50	11	91.91	90.80	-6	2,267	-0.26%
2019/05/08	19	94.46	64	94.05	93.30	-45	2,255	-1.99%
2019/05/07	2	92.65	2	92.65	93.10	0	2,229	0.00%
2019/05/06	6	93.03	5	92.86	91.80	1	2,227	0.04%
2019/05/03	5	95.28	12	94.82	94.80	-7	2,211	-0.32%
2019/05/02	13	95.69	13	95.74	94.90	0	2,187	0.00%
2019/04/30	14	92.55	22	91.79	94.20	-8	2,144	-0.37%
2019/04/29	33	94.25	18	93.71	92.00	15	2,114	0.71%
2019/04/26	14	91.99	3	91.03	91.00	11	2,016	0.55%
2019/04/24	0	0.00	1	90.40	90.40	-1	2,006	-0.05%
2019/04/23	0	0.00	22	90.78	90.90	-22	2,002	-1.10%
2019/04/22	24	91.36	3	92.10	92.90	21	1,981	1.06%
2019/04/19	6	89.28	0	0.00	89.10	6	1,948	0.31%
2019/04/18	0	0.00	6	89.50	88.10	-6	1,961	-0.31%
2019/04/17	20	89.91	0	0.00	90.30	20	1,969	1.02%
2019/04/15	0	0.00	4	90.48	90.10	-4	2,046	-0.20%
2019/04/12	6	89.57	3	89.83	90.00	3	2,112	0.14%
2019/04/11	6	89.10	5	91.14	89.90	1	2,107	0.05%
2019/04/10	11	93.71	30	92.53	92.30	-19	2,074	-0.92%
2019/04/08	0	0.00	71	91.26	91.20	-71	2,004	-3.54%
2019/04/03	65.1	91.59	1	91.70	90.80	64.1	1,998	3.21%
2019/04/02	119	91.60	83	91.80	91.30	36	1,972	1.82%	大買/
2019/04/01	7	93.54	0	0.00	94.70	7	1,928	0.36%
2019/03/29	2	93.90	38	93.92	93.30	-36	1,901	-1.89%
2019/03/28	10	94.70	0	0.00	94.70	10	1,871	0.53%
2019/03/27	36	101.09	4	100.50	98.20	32	1,841	1.74%
2019/03/26	21	103.31	0	0.00	103.50	21	1,795	1.17%
2019/03/21	1	94.20	15.2	93.99	94.20	-14.2	1,665	-0.85%
2019/03/20	16	94.72	3	95.07	93.00	13	1,640	0.79%
2019/03/19	2	94.85	32	94.96	96.70	-30	1,598	-1.88%
2019/03/18	7	95.77	26	96.00	95.10	-19	1,580	-1.20%
2019/03/15	6	95.85	1.1	95.10	95.50	4.9	1,589	0.31%
2019/03/14	17	95.97	3	95.17	95.70	14	1,552	0.90%
2019/03/13	0	0.00	18	93.90	93.30	-18	1,491	-1.21%
2019/03/12	51	91.84	5	91.88	93.20	46	1,445	3.18%
2019/03/11	106	91.56	5	90.74	91.30	101	1,394	7.24%	大買/鉅額交易
2019/03/08	1	88.30	8	88.84	89.40	-7	1,302	-0.54%
2019/03/07	68	84.02	19	83.92	84.80	49	1,162	4.22%
2019/03/05	1	79.30	1	79.20	78.70	0	1,020	0.00%
2019/02/27	1	78.30	1	78.70	77.50	0	1,019	0.00%
2019/02/25	0	0.00	10	77.80	78.60	-10	1,014	-0.99%
2019/02/21	4	80.15	0	0.00	79.10	4	1,016	0.39%
2019/02/20	3	80.70	1	80.60	79.20	2	1,022	0.20%
2019/02/19	1	78.90	0	0.00	78.90	1	990	0.10%
2019/02/18	0	0.00	11	78.90	78.70	-11	990	-1.11%
2019/02/15	13	80.48	2	79.70	78.50	11	987	1.11%
2019/02/14	0	0.00	2	78.10	77.70	-2	942	-0.21%
2019/02/13	0	0.00	6	78.08	78.80	-6	930	-0.64%
2019/02/12	0	0.00	1	79.00	78.50	-1	920	-0.11%
2019/02/11	1	74.70	0	0.00	74.80	1	888	0.11%
2019/01/30	0	0.00	2	74.20	74.00	-2	892	-0.22%
2019/01/29	0	0.00	2	75.30	74.60	-2	906	-0.22%
2019/01/25	5	75.70	0	0.00	75.80	5	902	0.55%
2019/01/24	2	76.80	0	0.00	76.70	2	902	0.22%
2019/01/23	1	75.90	0	0.00	75.80	1	900	0.11%
2019/01/22	1	77.70	2	77.20	75.40	-1	908	-0.11%
2019/01/21	10	75.56	2	75.50	76.10	8	907	0.88%
2019/01/17	0	0.00	1	75.40	74.90	-1	930	-0.11%
2019/01/14	0	0.00	3	75.60	76.10	-3	963	-0.31%
2019/01/11	1	75.20	3	76.80	75.20	-2	965	-0.21%
2019/01/10	0	0.00	1	77.30	76.00	-1	961	-0.10%
2019/01/09	5	78.80	4	78.73	77.80	1	942	0.11%
2019/01/08	8	78.83	5	78.90	78.10	3	930	0.32%
2019/01/07	6	77.90	6	78.00	77.30	0	891	0.00%
2019/01/04	7	75.46	4	75.15	76.50	3	854	0.35%
2019/01/02	1	71.10	0	0.00	71.40	1	818	0.12%
2018/12/27	1	70.70	0	0.00	70.80	1	861	0.12%
2018/12/26	0	0.00	1	70.10	69.80	-1	881	-0.11%
2018/12/17	0	0.00	16	71.53	71.20	-16	1,158	-1.38%
2018/12/13	2	73.20	0	0.00	73.20	2	1,231	0.16%
2018/12/12	1	73.20	0	0.00	72.70	1	1,263	0.08%
2018/12/11	10	73.04	0	0.00	72.80	10	1,287	0.78%
2018/12/10	3	72.43	6	72.92	73.60	-3	1,314	-0.23%
2018/12/07	3	69.77	0	0.00	70.50	3	1,332	0.23%
2018/12/05	0	0.00	2	71.60	71.70	-2	1,560	-0.13%
2018/12/03	2	71.60	1	71.50	71.60	1	1,703	0.06%
2018/11/30	0	0.00	3	70.70	70.90	-3	1,737	-0.17%
2018/11/22	0	0.00	3	69.00	68.50	-3	1,888	-0.16%
2018/11/19	0	0.00	2	69.40	69.50	-2	1,863	-0.11%
2018/11/15	2	68.20	0	0.00	67.40	2	1,850	0.11%
2018/11/13	3	67.40	0	0.00	67.50	3	1,859	0.16%
2018/11/09	2	67.70	1	67.80	67.90	1	1,951	0.05%
2018/11/06	1	70.00	0	0.00	68.60	1	1,958	0.05%
2018/11/05	0	0.00	2	72.55	72.30	-2	1,945	-0.10%
2018/11/01	0	0.00	1	72.00	72.70	-1	1,947	-0.05%
2018/10/31	1	71.70	0	0.00	72.10	1	1,945	0.05%
2018/10/30	0	0.00	23	71.63	71.20	-23	1,957	-1.17%
2018/10/26	0	0.00	2	76.20	75.10	-2	1,940	-0.10%
2018/10/25	1	77.80	1	77.80	78.50	0	1,930	0.00%
2018/10/23	4	81.25	2	81.95	79.00	2	1,915	0.10%
2018/10/22	24	79.77	0	0.00	80.30	24	1,893	1.27%
2018/10/19	1	78.80	0	0.00	78.80	1	1,890	0.05%
2018/10/16	1	80.80	0	0.00	79.00	1	1,891	0.05%
2018/10/15	1	79.50	0	0.00	79.00	1	1,888	0.05%
2018/10/12	1	78.20	1	79.00	79.10	0	1,895	0.00%
2018/10/11	1	76.50	5	76.08	77.50	-4	1,889	-0.21%
2018/10/09	0	0.00	1	80.80	80.20	-1	1,881	-0.05%
2018/10/05	3	83.13	1	80.20	83.40	2	1,915	0.10%
2018/10/04	3	83.20	0	0.00	82.50	3	1,886	0.16%
2018/10/03	0	0.00	2	84.25	85.00	-2	1,874	-0.11%
2018/10/02	2	84.60	1	86.30	82.20	1	1,838	0.05%
2018/09/27	1	84.70	1	85.30	84.40	0	1,723	0.00%
2018/09/26	0	0.00	1	84.30	83.80	-1	1,706	-0.06%
2018/09/25	1	88.30	4	89.13	87.60	-3	1,662	-0.18%
2018/09/21	2	87.95	5	87.82	88.30	-3	1,640	-0.18%
2018/09/20	1	86.40	4	87.18	86.80	-3	1,615	-0.19%
2018/09/18	0	0.00	2	87.00	86.00	-2	1,533	-0.13%
2018/09/17	2	89.20	2	88.20	86.30	0	1,497	0.00%
2018/09/14	3	88.10	0	0.00	88.80	3	1,469	0.20%
2018/09/13	9	87.99	14	87.94	89.00	-5	1,436	-0.35%
2018/09/12	2	87.35	3	85.67	86.30	-1	1,386	-0.07%
2018/09/11	8	87.20	44	87.14	87.60	-36	1,288	-2.79%
2018/09/10	2	81.90	12	82.51	83.30	-10	1,132	-0.88%
2018/09/07	11	79.12	27	80.50	79.30	-16	1,040	-1.54%
2018/09/06	3	79.13	24	79.42	80.00	-21	961	-2.18%
2018/09/05	10	79.28	7	77.91	79.80	3	915	0.33%
2018/09/04	8	75.59	11	76.15	77.70	-3	836	-0.36%
2018/09/03	4	73.85	0	0.00	73.20	4	755	0.53%
2018/08/29	2	71.45	0	0.00	71.20	2	729	0.27%
2018/08/28	0	0.00	5	71.30	71.30	-5	726	-0.69%
2018/08/20	4	71.35	0	0.00	70.60	4	703	0.57%
2018/08/17	14	73.88	5	72.86	71.10	9	687	1.31%
2018/08/13	1	69.50	1	69.30	69.10	0	581	0.00%
2018/08/09	0	0.00	100	70.05	71.50	-100	557	-17.93%
2018/08/08	6	70.52	140	70.58	70.00	-134	550	-24.34%	大賣/鉅額交易
2018/08/07	0	0.00	20	71.65	71.50	-20	540	-3.70%
2018/08/06	0	0.00	40	71.90	72.50	-40	532	-7.51%
2018/08/03	4	70.40	100	70.42	70.50	-96	511	-18.76%
2018/07/30	1	68.90	0	0.00	69.10	1	479	0.21%
2018/07/27	0	0.00	1	69.00	69.10	-1	471	-0.21%
2018/07/26	0	0.00	3	69.53	68.80	-3	467	-0.64%
2018/07/25	0	0.00	1	69.50	68.90	-1	461	-0.22%
2018/07/24	1	69.60	5	69.18	69.70	-4	455	-0.88%
2018/07/20	42	70.26	0	0.00	69.50	42	440	9.53%
2018/07/19	2	72.30	1	71.10	71.00	1	430	0.23%
2018/07/18	114	70.40	7	70.57	70.90	107	418	25.55%	大買/鉅額交易
2018/07/17	251	71.44	0	0.00	71.50	251	406	61.78%	大買/鉅額交易
2018/07/16	0	0.00	4	71.70	71.30	-4	386	-1.03%
2018/07/13	3	69.20	0	0.00	69.90	3	348	0.86%
2018/07/10	3	67.63	0	0.00	67.10	3	299	1.00%
2018/07/09	3	66.80	0	0.00	67.60	3	292	1.03%
2018/07/06	2	65.30	0	0.00	65.50	2	286	0.70%
2018/07/04	0	0.00	7	65.50	65.30	-7	303	-2.31%
2018/07/03	0	0.00	31	65.78	65.50	-31	317	-9.76%
2018/07/02	20	68.13	0	0.00	67.40	20	313	6.38%
2018/06/29	0	0.00	20	65.90	66.90	-20	298	-6.70%
2018/06/27	0	0.00	2	66.20	66.20	-2	302	-0.66%
2018/06/26	20	66.13	0	0.00	65.50	20	310	6.43%
2018/06/25	0	0.00	2	64.80	66.40	-2	309	-0.65%
2018/06/22	3	66.93	0	0.00	66.00	3	319	0.94%
2018/06/15	0	0.00	1	66.00	65.50	-1	367	-0.27%
2018/06/14	1	64.80	0	0.00	65.20	1	367	0.27%
2018/06/13	2.9	65.32	0	0.00	65.10	2.9	367	0.78%
2018/06/12	1	66.50	0	0.00	66.10	1	368	0.27%
2018/06/11	6	66.25	0	0.00	66.10	6	366	1.64%
2018/05/30	1	62.70	0	0.00	62.60	1	362	0.28%
2018/05/23	32	64.60	0	0.00	64.20	32	349	9.15%
2018/04/24	0	0.00	2	61.80	61.70	-2	339	-0.59%
2018/04/19	2	63.20	0	0.00	62.70	2	337	0.59%
2018/04/17	1	61.90	0	0.00	61.30	1	335	0.30%
2018/04/11	0	0.00	18	63.70	64.20	-18	337	-5.34%
2018/04/09	8	67.78	0	0.00	67.70	8	316	2.53%
2018/04/03	0	0.00	1	66.40	66.30	-1	301	-0.33%
2018/04/02	10	67.20	31	66.35	66.20	-21	295	-7.10%
2018/03/30	0	0.00	13	66.31	66.10	-13	284	-4.56%
2018/03/28	1	66.60	0	0.00	66.10	1	264	0.38%
2018/03/27	40	66.13	0	0.00	66.00	40	259	15.44%
2018/03/26	7	66.46	5	66.84	67.00	2	242	0.83%
2018/03/16	0	0.00	6	63.50	63.10	-6	169	-3.53%
2018/03/15	0	0.00	1	63.10	63.10	-1	163	-0.61%
2018/03/14	8	63.00	1	63.00	62.50	7	162	4.30%
2018/03/13	4	62.18	0	0.00	62.00	4	157	2.54%
2018/03/09	0	0.00	1	63.40	62.20	-1	152	-0.66%
2018/02/06	1	57.70	1	57.20	56.30	0	149	0.00%
2018/01/23	0	0.00	1	59.90	59.80	-1	138	-0.72%