材料-KY (4763)-永豐金券商分點個股進出

台股 » 個股 » 材料-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

材料-KY

(4763)

可現股當沖

股價
847
漲跌
▲7
漲幅
+0.83%
成交量
1,205張
產業
上市化學類股▲0.46%
223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

材料-KY (4763)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
2024/11/21	6.1	853.29	6.6	849.62	847.00	-0.5	2,118	-0.02%
2024/11/20	9.5	843.27	3.7	843.48	840.00	5.8	2,126	0.27%
2024/11/19	31.4	825.71	1.4	822.25	824.00	30	2,148	1.40%
2024/11/18	12.6	824.82	37.7	831.53	819.00	-25.1	2,158	-1.16%
2024/11/15	9.3	847.53	16.7	848.28	846.00	-7.4	2,181	-0.34%
2024/11/14	20	836.22	15.3	845.56	851.00	4.6	2,186	0.21%
2024/11/13	7.9	879.64	11.4	880.34	877.00	-3.5	2,142	-0.16%
2024/11/12	22.2	878.49	9.9	875.51	873.00	12.3	2,140	0.58%
2024/11/11	19.8	875.67	18.7	876.07	878.00	1.1	2,119	0.05%
2024/11/08	8.7	868.00	16.1	863.94	872.00	-7.4	2,111	-0.35%
2024/11/07	18.4	863.91	18.6	860.88	867.00	-0.2	2,126	-0.01%
2024/11/06	5	845.84	6.9	850.83	844.00	-1.9	2,124	-0.09%
2024/11/05	3.1	853.60	2.1	848.09	853.00	1	2,153	0.05%
2024/11/04	3.5	847.36	10.8	850.08	848.00	-7.3	2,197	-0.33%
2024/11/01	6.9	852.89	13.4	845.41	855.00	-6.5	2,242	-0.29%
2024/10/30	19.8	851.53	3.1	848.66	851.00	16.7	2,269	0.73%
2024/10/29	3.7	838.88	7.4	839.41	842.00	-3.7	2,289	-0.16%
2024/10/28	11.3	850.73	13.7	851.10	844.00	-2.5	2,314	-0.11%
2024/10/25	5.2	879.44	3.8	877.34	873.00	1.4	2,289	0.06%
2024/10/24	5.5	875.92	7.3	875.94	874.00	-1.7	2,279	-0.08%
2024/10/23	14.7	880.75	19.6	882.13	879.00	-4.9	2,275	-0.22%
2024/10/22	3.6	880.45	27.2	879.61	882.00	-23.7	2,269	-1.04%
2024/10/21	21.6	879.82	27.1	877.51	885.00	-5.6	2,296	-0.24%
2024/10/18	18.1	866.81	24.8	869.45	864.00	-6.7	2,285	-0.29%
2024/10/17	39.3	869.19	7.8	863.17	880.00	31.5	2,280	1.38%
2024/10/16	10.9	826.26	19.7	830.22	838.00	-8.8	2,225	-0.40%
2024/10/15	14.5	845.34	12.1	841.87	837.00	2.4	2,221	0.11%
2024/10/14	9.9	834.16	21.1	836.78	837.00	-11.2	2,218	-0.51%
2024/10/11	3.3	851.43	22.5	852.90	849.00	-19.2	2,198	-0.87%
2024/10/09	11.1	862.90	30.1	863.92	858.00	-19.1	2,186	-0.87%
2024/10/08	38.7	870.67	44.8	872.10	872.00	-6.1	2,169	-0.28%
2024/10/07	21.7	884.87	41	889.09	881.00	-19.3	2,161	-0.89%
2024/10/04	20.8	885.82	9.7	882.01	886.00	11.1	2,160	0.51%
2024/10/01	13.4	877.67	7.5	877.34	874.00	6	2,157	0.28%
2024/09/30	7.6	888.34	8.6	889.81	887.00	-1	2,173	-0.04%
2024/09/27	7.3	895.47	17.8	896.37	892.00	-10.5	2,188	-0.48%
2024/09/26	16.2	897.25	29.3	899.35	893.00	-13	2,193	-0.59%
2024/09/25	22.1	904.14	2	900.25	904.00	20.1	2,194	0.92%
2024/09/24	7.2	891.73	16.1	890.94	891.00	-8.8	2,204	-0.40%
2024/09/23	18.9	893.79	8.3	895.42	890.00	10.6	2,220	0.48%
2024/09/20	13.6	899.06	11.3	900.43	906.00	2.2	2,238	0.10%
2024/09/19	32.2	889.55	27.7	892.47	901.00	4.5	2,245	0.20%
2024/09/18	79.5	874.61	18.9	869.20	875.00	60.6	2,270	2.67%
2024/09/16	10.7	849.48	15.2	846.93	844.00	-4.5	2,302	-0.19%
2024/09/13	22.7	849.51	27.5	855.47	845.00	-4.8	2,349	-0.20%
2024/09/12	58.7	861.87	52.1	865.34	865.00	6.7	2,333	0.29%
2024/09/11	51.3	951.46	55.6	953.01	959.00	-4.3	2,265	-0.19%
2024/09/10	17.8	943.56	18.7	940.60	920.00	-0.9	2,219	-0.04%
2024/09/09	11.2	947.47	26.7	946.08	954.00	-15.5	2,193	-0.71%
2024/09/06	25.5	955.60	11.7	953.27	962.00	13.8	2,178	0.63%
2024/09/05	19.4	967.04	30.1	958.83	943.00	-10.7	2,152	-0.50%
2024/09/04	31.2	968.15	43.9	961.43	951.00	-12.7	2,086	-0.61%
2024/09/03	42.4	986.71	27.6	978.67	989.00	14.7	2,028	0.73%
2024/09/02	30	943.55	25.2	943.74	959.00	4.8	1,963	0.24%
2024/08/30	25.7	921.09	11.6	926.47	921.00	14.1	1,914	0.74%
2024/08/29	8.5	926.64	17.1	925.73	922.00	-8.6	1,899	-0.45%
2024/08/28	9.6	924.02	10.3	916.06	924.00	-0.8	1,886	-0.04%
2024/08/27	21.9	908.10	16	911.15	908.00	5.9	1,896	0.31%
2024/08/26	35.4	924.74	80.2	918.10	889.00	-44.8	1,885	-2.38%
2024/08/23	15	889.59	35.6	886.58	897.00	-20.7	1,826	-1.13%
2024/08/22	26.5	888.30	42.1	894.20	883.00	-15.5	1,821	-0.85%
2024/08/21	18.1	891.96	23	890.38	896.00	-4.9	1,807	-0.27%
2024/08/20	23.3	872.57	13.7	870.84	870.00	9.5	1,787	0.53%
2024/08/19	95	877.19	22.7	878.35	880.00	72.4	1,793	4.04%
2024/08/16	61.4	848.16	10	845.92	843.00	51.3	1,755	2.92%
2024/08/15	8.6	830.87	9	825.09	831.00	-0.4	1,741	-0.02%
2024/08/14	21.7	835.24	16.7	828.48	824.00	5	1,781	0.28%
2024/08/13	6.4	806.84	8.9	810.59	803.00	-2.5	1,789	-0.14%
2024/08/12	3.4	808.22	6.6	810.50	808.00	-3.2	1,804	-0.18%
2024/08/09	9.2	819.60	9.5	825.49	809.00	-0.3	1,842	-0.02%
2024/08/08	11.8	819.32	18.4	819.71	806.00	-6.6	1,838	-0.36%
2024/08/07	36.4	826.36	13.6	814.29	845.00	22.9	1,869	1.22%
2024/08/06	37.7	767.22	14	740.23	769.00	23.8	1,847	1.29%
2024/08/05	11.5	787.98	26.5	786.10	765.00	-15.1	1,810	-0.83%
2024/08/02	6.6	865.04	19.2	866.49	850.00	-12.6	1,782	-0.71%
2024/08/01	21.6	880.68	19.2	864.18	886.00	2.4	1,791	0.13%
2024/07/31	35.1	850.93	10.1	849.59	862.00	25	1,822	1.37%
2024/07/30	11.8	805.85	5.1	788.88	810.00	6.7	1,822	0.37%
2024/07/29	11.6	799.57	19.9	807.67	790.00	-8.3	1,835	-0.45%
2024/07/26	6.5	815.72	7	807.58	820.00	-0.4	1,836	-0.02%
2024/07/23	16.4	815.83	6.6	812.38	816.00	9.8	1,855	0.53%
2024/07/22	18.8	809.73	36.4	813.86	796.00	-17.7	1,865	-0.95%
2024/07/19	11.2	859.43	21.8	869.32	849.00	-10.6	1,840	-0.57%
2024/07/18	9.2	885.79	6.1	887.95	880.00	3.1	1,867	0.17%
2024/07/17	1.3	889.75	7.1	887.90	890.00	-5.9	1,871	-0.31%
2024/07/16	28.2	896.00	16.9	891.11	884.00	11.2	1,926	0.58%
2024/07/15	12.2	883.34	7	881.87	889.00	5.2	1,974	0.26%
2024/07/12	6.3	870.52	4.4	872.81	871.00	1.9	1,994	0.09%
2024/07/11	6	882.93	8.8	879.46	871.00	-2.8	2,010	-0.14%
2024/07/10	8.5	876.58	4.2	877.05	876.00	4.3	2,074	0.21%
2024/07/09	15	872.14	12.9	878.56	871.00	2.1	2,086	0.10%
2024/07/08	22.3	898.10	33.1	895.44	889.00	-10.8	2,076	-0.52%
2024/07/05	8.1	911.31	23.5	916.62	907.00	-15.3	2,070	-0.74%
2024/07/04	24.9	935.12	31	928.65	918.00	-6	2,077	-0.29%
2024/07/03	26.9	918.07	10.5	916.07	927.00	16.5	2,080	0.79%
2024/07/02	14.2	902.57	15.4	896.76	897.00	-1.2	2,098	-0.06%
2024/07/01	12.6	906.56	11.6	901.31	896.00	1	2,126	0.05%
2024/06/28	14.8	903.13	13.4	902.51	891.00	1.4	2,174	0.07%
2024/06/27	11.8	918.80	21.8	914.39	911.00	-10	2,173	-0.46%
2024/06/26	33.4	914.28	23.3	909.46	920.00	10.1	2,151	0.47%
2024/06/25	25	884.32	16.8	873.45	889.00	8.2	2,121	0.39%
2024/06/24	25.1	914.46	39.5	908.21	882.00	-14.4	2,092	-0.69%
2024/06/21	41.9	914.22	30.8	915.20	924.00	11.2	2,040	0.55%
2024/06/20	52.2	875.11	24.2	877.03	879.00	28	1,993	1.41%
2024/06/19	8.5	844.07	7.5	844.75	846.00	1	1,965	0.05%
2024/06/18	9.7	839.47	16.6	840.69	836.00	-6.9	1,995	-0.35%
2024/06/17	25.7	848.06	38	843.24	838.00	-12.4	2,013	-0.61%
2024/06/14	7.2	836.59	18.7	833.51	838.00	-11.4	2,007	-0.57%
2024/06/13	32.8	831.56	23.3	836.19	838.00	9.6	2,014	0.48%
2024/06/12	11.3	811.19	8.8	811.10	812.00	2.5	2,014	0.13%
2024/06/11	14.8	814.81	14.8	814.57	807.00	0	2,040	0.00%
2024/06/07	9.9	820.30	13.8	822.21	820.00	-3.9	2,103	-0.18%
2024/06/06	8.9	837.17	6.1	838.74	840.00	2.8	2,125	0.13%
2024/06/05	7.7	834.55	15	835.85	834.00	-7.3	2,177	-0.33%
2024/06/04	12.7	835.17	19.2	833.73	829.00	-6.5	2,264	-0.29%
2024/06/03	12.7	833.51	18.1	834.09	830.00	-5.5	2,333	-0.23%
2024/05/31	14.1	841.37	28.6	848.09	827.00	-14.5	2,421	-0.60%
2024/05/30	38	856.54	11.8	850.60	857.00	26.3	2,423	1.08%
2024/05/29	9.9	846.29	6.8	840.58	840.00	3.1	2,488	0.12%
2024/05/28	14.1	837.10	15.7	837.37	836.00	-1.7	2,567	-0.06%
2024/05/27	10	824.37	6.9	821.54	827.00	3.1	2,595	0.12%
2024/05/24	12.2	819.87	3.5	812.77	815.00	8.7	2,670	0.33%
2024/05/23	5.7	811.78	35	816.75	809.00	-29.3	2,776	-1.06%
2024/05/22	11	839.89	17.5	838.10	834.00	-6.6	2,787	-0.24%
2024/05/21	4.7	838.96	5.8	839.25	835.00	-1.1	2,793	-0.04%
2024/05/20	31.9	853.75	27.4	849.99	839.00	4.5	2,815	0.16%
2024/05/17	29.7	848.00	14.3	835.68	861.00	15.4	2,814	0.55%
2024/05/16	8	833.92	22.2	835.96	834.00	-14.2	2,811	-0.51%
2024/05/15	34.4	835.60	12.9	839.18	834.00	21.5	2,821	0.76%
2024/05/14	8.7	803.21	19.2	802.10	803.00	-10.5	2,826	-0.37%
2024/05/13	26.2	832.39	37.2	828.56	808.00	-11	2,822	-0.39%
2024/05/10	22.2	778.65	8	782.69	783.00	14.2	2,773	0.51%
2024/05/09	10.6	768.91	16.9	766.97	760.00	-6.3	2,774	-0.23%
2024/05/08	22.1	762.09	8.9	751.03	773.00	13.2	2,787	0.47%
2024/05/07	17.2	758.22	10.9	754.77	745.00	6.3	2,811	0.22%
2024/05/06	19.6	758.53	34.6	764.84	752.00	-15	2,804	-0.53%
2024/05/03	13.6	808.60	29.9	807.64	794.00	-16.3	2,761	-0.59%
2024/05/02	16.3	821.70	10.3	823.57	825.00	6	2,771	0.22%
2024/04/30	11.9	815.25	22.6	811.21	819.00	-10.7	2,817	-0.38%
2024/04/29	31.7	811.14	16.1	802.06	808.00	15.7	2,819	0.56%
2024/04/26	18.6	781.53	6.4	780.51	779.00	12.2	2,816	0.43%
2024/04/25	9.8	761.30	11.2	762.16	762.00	-1.4	2,816	-0.05%
2024/04/24	26.1	764.77	11.8	768.52	778.00	14.3	2,833	0.50%
2024/04/23	6.8	735.69	6	734.17	733.00	0.9	2,832	0.03%
2024/04/22	17.2	735.11	11.7	739.41	730.00	5.5	2,852	0.19%
2024/04/19	27.7	765.75	47.8	769.98	764.00	-20.1	2,836	-0.71%
2024/04/18	24.8	808.34	88.4	808.05	810.00	-63.6	2,802	-2.27%
2024/04/17	12.8	833.30	4.6	830.76	829.00	8.2	2,828	0.29%
2024/04/16	24.2	835.36	40.8	834.62	821.00	-16.7	2,850	-0.58%
2024/04/15	13.2	916.00	24.2	906.88	900.00	-10.9	2,862	-0.38%
2024/04/12	13.4	909.28	12.2	906.84	917.00	1.3	2,993	0.04%
2024/04/11	8.5	907.93	9.7	912.96	904.00	-1.2	3,072	-0.04%
2024/04/10	5.2	919.66	6.5	923.51	915.00	-1.3	3,130	-0.04%
2024/04/09	13.1	926.08	16.9	928.55	920.00	-3.8	3,151	-0.12%
2024/04/08	24	947.54	66.5	955.08	942.00	-42.5	3,138	-1.36%
2024/04/03	26.5	968.81	24.8	958.78	965.00	1.7	3,113	0.05%
2024/04/02	77.2	939.76	35	929.25	951.00	42.2	3,095	1.36%
2024/04/01	35.6	911.25	7.5	915.07	907.00	28.1	3,059	0.92%
2024/03/29	8.1	901.33	0.6	899.00	898.00	7.6	3,064	0.25%
2024/03/28	6.8	897.81	3	895.01	896.00	3.8	3,114	0.12%
2024/03/27	8.4	894.95	5	899.00	892.00	3.3	3,238	0.10%
2024/03/26	22.1	893.89	23.3	889.77	888.00	-1.2	3,279	-0.04%
2024/03/25	19.8	909.85	9.1	918.93	900.00	10.8	3,284	0.33%
2024/03/22	17.5	895.41	23.3	896.05	894.00	-5.8	3,302	-0.18%
2024/03/21	15.4	917.21	16.6	903.08	919.00	-1.2	3,298	-0.04%
2024/03/20	8.7	897.92	33.6	891.20	883.00	-24.9	3,289	-0.76%
2024/03/19	3	909.09	12.5	910.07	908.00	-9.6	3,311	-0.29%
2024/03/18	15.1	904.90	12.4	908.98	916.00	2.7	3,366	0.08%
2024/03/15	11.8	894.94	24.8	895.73	889.00	-13	3,409	-0.38%
2024/03/14	12	902.52	12.9	896.65	898.00	-0.9	3,412	-0.03%
2024/03/13	20.3	909.73	46	918.85	898.00	-25.7	3,410	-0.75%
2024/03/12	32.5	927.04	14.9	924.16	927.00	17.6	3,388	0.52%
2024/03/11	32.6	904.70	6.2	906.80	915.00	26.4	3,443	0.77%
2024/03/08	16.6	900.63	60.3	897.15	879.00	-43.7	3,501	-1.25%
2024/03/07	20.9	971.11	32.7	961.67	940.00	-11.9	3,475	-0.34%
2024/03/06	50.6	1006.98	29	1004.57	978.00	21.6	3,502	0.62%
2024/03/05	8.3	1035.78	52.7	1039.94	1025.00	-44.4	3,444	-1.29%
2024/03/04	40.2	1064.98	121.5	1066.98	1050.00	-81.2	3,440	-2.36%	大賣/
2024/03/01	116.6	995.23	40	1001.80	1020.00	76.6	3,381	2.27%	大買/
2024/02/29	31.9	949.46	15.5	942.48	968.00	16.5	3,315	0.50%
2024/02/27	79.9	942.01	55.2	939.14	948.00	24.7	3,312	0.75%
2024/02/26	97.7	918.41	29.2	935.01	950.00	68.5	3,261	2.10%
2024/02/23	14.8	877.05	2.4	879.11	869.00	12.4	3,180	0.39%
2024/02/22	9.1	864.41	16.3	861.92	858.00	-7.2	3,215	-0.22%
2024/02/21	13.4	876.78	20.8	871.04	865.00	-7.4	3,279	-0.23%
2024/02/20	18.2	884.23	13.3	874.64	871.00	4.9	3,335	0.15%
2024/02/19	21.8	861.96	6.5	859.68	871.00	15.3	3,345	0.46%
2024/02/16	8.5	868.28	19	856.07	849.00	-10.4	3,401	-0.31%
2024/02/15	19.7	866.94	11.6	864.07	873.00	8.1	3,476	0.23%
2024/02/05	6.9	837.83	8.5	837.84	831.00	-1.6	3,575	-0.04%
2024/02/02	5.7	840.63	3.6	841.73	839.00	2.1	3,657	0.06%
2024/02/01	6.3	833.44	4.5	831.33	832.00	1.8	3,707	0.05%
2024/01/31	17.2	862.10	23.9	855.91	842.00	-6.7	3,750	-0.18%
2024/01/30	25.6	873.55	24.7	867.53	868.00	0.9	3,807	0.02%
2024/01/29	24.8	855.65	53.4	845.81	865.00	-28.6	3,848	-0.74%
2024/01/26	5.7	834.84	6.4	834.07	834.00	-0.8	3,884	-0.02%
2024/01/25	22.2	841.92	22.8	846.62	830.00	-0.6	3,988	-0.01%
2024/01/24	36.7	873.39	13.8	859.63	852.00	22.9	4,045	0.57%
2024/01/23	5.9	843.60	5.6	842.97	838.00	0.2	4,089	0.01%
2024/01/22	14.4	841.48	8.4	832.88	840.00	6	4,115	0.15%
2024/01/19	7.1	836.42	31.8	836.53	833.00	-24.7	4,167	-0.59%
2024/01/18	12.5	849.58	33.9	843.63	836.00	-21.3	4,222	-0.50%
2024/01/17	13.7	839.14	38.4	838.19	838.00	-24.8	4,231	-0.59%
2024/01/16	8.3	869.47	10.9	867.58	857.00	-2.6	4,224	-0.06%
2024/01/15	9.6	884.76	12.7	875.25	881.00	-3.1	4,242	-0.07%
2024/01/12	8.8	884.46	20.7	882.24	874.00	-12	4,250	-0.28%
2024/01/11	40.1	878.85	24.3	879.85	894.00	15.9	4,278	0.37%
2024/01/10	11.6	869.58	10.1	868.79	864.00	1.5	4,259	0.04%
2024/01/09	28	867.62	31.5	863.63	865.00	-3.5	4,295	-0.08%
2024/01/08	112.1	863.30	42.1	860.69	870.00	70.1	4,269	1.64%	大買/
2024/01/05	41.9	816.70	32.8	809.62	823.00	9	4,201	0.21%
2024/01/04	46	797.36	23.3	792.51	801.00	22.7	4,183	0.54%
2024/01/03	18.8	766.18	11.2	765.96	761.00	7.6	4,157	0.18%
2024/01/02	4.5	787.39	8.6	785.07	782.00	-4.1	4,215	-0.10%
2023/12/29	13.6	803.92	14.9	803.37	798.00	-1.2	4,246	-0.03%
2023/12/28	15.4	804.09	10.1	802.51	804.00	5.3	4,254	0.12%
2023/12/27	7.5	804.69	6.9	803.02	797.00	0.6	4,291	0.01%
2023/12/26	18.3	815.14	17.8	814.87	810.00	0.5	4,305	0.01%
2023/12/25	10.5	833.30	26.5	825.10	820.00	-15.9	4,308	-0.37%
2023/12/22	50	833.94	41	832.71	832.00	9	4,285	0.21%
2023/12/21	12.2	800.25	8.6	796.43	802.00	3.7	4,221	0.09%
2023/12/20	9.8	791.93	5.1	792.02	791.00	4.7	4,238	0.11%
2023/12/19	87.3	784.20	16.9	785.61	781.00	70.3	4,267	1.65%
2023/12/18	20.2	800.56	49.1	794.80	805.00	-28.9	4,272	-0.68%
2023/12/15	14	792.94	11.2	793.65	787.00	2.8	4,292	0.07%
2023/12/14	14.5	790.52	27.4	794.14	786.00	-12.9	4,326	-0.30%
2023/12/13	49.9	804.90	24	800.51	799.00	25.9	4,348	0.60%
2023/12/12	19	779.00	22.5	778.69	778.00	-3.5	4,353	-0.08%
2023/12/11	15.4	798.21	15.1	800.25	795.00	0.3	4,354	0.01%
2023/12/08	8.2	803.79	10	807.62	802.00	-1.8	4,362	-0.04%
2023/12/07	22.5	804.60	13.9	802.63	805.00	8.6	4,388	0.20%
2023/12/06	27	809.71	33.3	803.52	796.00	-6.3	4,384	-0.14%
2023/12/05	31.2	836.56	32.7	830.50	828.00	-1.5	4,332	-0.03%
2023/12/04	33.6	907.68	42.7	908.08	898.00	-9.1	4,320	-0.21%
2023/12/01	37	916.75	17.7	911.58	929.00	19.3	4,334	0.45%
2023/11/30	11.1	886.55	12	883.64	887.00	-0.9	4,310	-0.02%
2023/11/29	23.5	880.47	13.4	877.50	870.00	10.1	4,358	0.23%
2023/11/28	12.2	860.13	4.9	862.44	860.00	7.3	4,463	0.16%
2023/11/27	6.4	860.04	9.5	858.71	848.00	-3.1	4,521	-0.07%
2023/11/24	7.7	880.00	14.1	877.05	859.00	-6.4	4,602	-0.14%
2023/11/22	59.6	911.43	12.7	912.10	907.00	47	4,732	0.99%
2023/11/21	20.9	912.61	337.5	913.14	905.00	-316.6	4,772	-6.63%	大賣/鉅額交易
2023/11/20	23.7	934.87	37.3	929.15	923.00	-13.6	4,814	-0.28%
2023/11/17	37.1	975.23	77.8	976.13	966.00	-40.7	4,783	-0.85%
2023/11/16	26.4	967.14	20.4	963.61	967.00	6	4,770	0.13%
2023/11/15	61.5	957.15	70.6	956.86	958.00	-9.1	4,762	-0.19%
2023/11/14	45.1	945.79	30.9	944.42	959.00	14.2	4,826	0.29%
2023/11/13	41.4	933.34	68.4	953.31	893.00	-26.9	4,779	-0.56%
2023/11/10	39.8	1004.37	29.6	1007.77	982.00	10.2	4,693	0.22%
2023/11/09	22	1026.40	22.3	1022.66	1030.00	-0.3	4,649	-0.01%
2023/11/08	39.8	1055.96	57.5	1047.94	1045.00	-17.7	4,672	-0.38%
2023/11/07	31.9	1044.68	27.2	1042.82	1040.00	4.7	4,685	0.10%
2023/11/06	51.8	995.23	23.7	986.58	1010.00	28	4,686	0.60%
2023/11/03	21.9	965.86	19.5	964.38	945.00	2.4	4,686	0.05%
2023/11/02	71.6	973.98	50.9	977.49	972.00	20.7	4,680	0.44%
2023/11/01	40.7	974.80	49	970.29	981.00	-8.3	4,608	-0.18%
2023/10/31	34.4	1035.52	22.5	1051.67	968.00	11.9	4,555	0.26%
2023/10/30	31.3	1079.07	25.1	1074.63	1075.00	6.2	4,532	0.14%
2023/10/27	24.3	1094.78	28.6	1091.39	1075.00	-4.3	4,573	-0.09%
2023/10/26	34.7	1162.09	31.5	1164.10	1135.00	3.2	4,546	0.07%
2023/10/25	28.9	1175.74	29.7	1182.81	1155.00	-0.8	4,507	-0.02%
2023/10/24	26.4	1193.99	21.6	1190.75	1200.00	4.7	4,544	0.10%
2023/10/23	36.3	1182.81	34.4	1186.79	1165.00	1.9	4,586	0.04%
2023/10/20	58.5	1214.16	132.7	1204.65	1220.00	-74.2	4,557	-1.63%	大賣/
2023/10/19	185.2	1221.57	25.7	1209.45	1235.00	159.5	4,543	3.51%	大買/鉅額交易
2023/10/18	27.8	1165.03	24.2	1167.94	1170.00	3.6	4,541	0.08%
2023/10/17	19.4	1201.33	23.5	1204.10	1165.00	-4.2	4,550	-0.09%
2023/10/16	84.2	1217.94	29.3	1200.92	1235.00	54.9	4,523	1.21%
2023/10/13	33.3	1184.48	29.4	1188.78	1185.00	3.8	4,521	0.09%
2023/10/12	20.2	1149.28	16.5	1147.52	1180.00	3.7	4,495	0.08%
2023/10/11	20.2	1089.42	49.8	1093.42	1075.00	-29.5	4,484	-0.66%
2023/10/06	35.8	1108.84	27.3	1104.30	1090.00	8.6	4,533	0.19%
2023/10/05	22.4	1089.82	54.6	1096.01	1120.00	-32.2	4,529	-0.71%
2023/10/04	10.3	1053.30	11	1040.45	1030.00	-0.8	4,571	-0.02%
2023/10/03	31.4	1056.30	11.1	1053.59	1050.00	20.4	4,611	0.44%
2023/10/02	10.5	1144.10	25.6	1144.88	1165.00	-15.1	4,659	-0.32%
2023/09/28	11.7	1120.40	11.3	1117.03	1105.00	0.5	4,743	0.01%
2023/09/27	9.1	1138.43	11.8	1141.60	1135.00	-2.7	4,861	-0.06%
2023/09/26	30.2	1137.18	24.2	1135.22	1115.00	5.9	4,946	0.12%
2023/09/25	18.8	1132.88	23.2	1140.97	1160.00	-4.4	4,963	-0.09%
2023/09/22	21.3	1067.52	17.2	1065.04	1090.00	4.2	5,002	0.08%
2023/09/21	34.5	1034.54	28.2	1030.65	1045.00	6.3	5,074	0.12%
2023/09/20	19.8	1041.59	48	1047.29	1030.00	-28.2	5,125	-0.55%
2023/09/19	23.6	1096.09	32.2	1112.61	1070.00	-8.6	5,098	-0.17%
2023/09/18	24.5	1187.09	27.4	1184.14	1155.00	-2.9	5,071	-0.06%
2023/09/15	12.1	1179.00	16.2	1180.64	1185.00	-4.1	5,020	-0.08%
2023/09/14	31.7	1114.23	89.4	1099.14	1140.00	-57.8	4,987	-1.16%
2023/09/13	74.9	1057.39	13.2	1053.64	1070.00	61.7	4,979	1.24%
2023/09/12	15.5	1045.27	69.4	1060.52	1040.00	-53.9	5,055	-1.07%
2023/09/11	72.1	1055.50	11.4	1059.74	1055.00	60.8	5,052	1.20%
2023/09/08	15.9	1086.02	25.2	1093.04	1060.00	-9.3	5,051	-0.18%
2023/09/07	24.5	1101.15	27.6	1095.87	1095.00	-3.1	5,116	-0.06%
2023/09/06	25.3	1069.13	25.2	1069.58	1045.00	0.1	5,045	0.00%
2023/09/05	19.1	1045.16	30.8	1051.11	1090.00	-11.7	5,000	-0.23%
2023/09/04	28.4	995.60	26.4	993.87	997.00	2	4,978	0.04%
2023/09/01	34.9	969.33	87.3	968.61	990.00	-52.4	5,038	-1.04%
2023/08/31	28.7	919.53	41.4	926.57	936.00	-12.6	5,005	-0.25%
2023/08/30	60.4	909.04	54.6	905.18	912.00	5.8	4,962	0.12%
2023/08/29	75.3	852.94	40.1	848.81	880.00	35.2	5,027	0.70%
2023/08/28	43.1	831.33	69.1	830.81	810.00	-25.9	5,005	-0.52%
2023/08/25	55.1	837.65	31.5	832.69	835.00	23.6	5,005	0.47%
2023/08/24	41.8	829.51	38.4	831.90	850.00	3.4	4,983	0.07%
2023/08/23	11	786.98	12.5	787.67	791.00	-1.5	4,905	-0.03%
2023/08/22	18.7	805.87	20.2	803.73	792.00	-1.5	4,913	-0.03%
2023/08/21	25.9	788.98	16.1	779.17	787.00	9.8	4,909	0.20%
2023/08/18	31.2	810.59	34.6	813.17	756.00	-3.4	4,934	-0.07%
2023/08/17	14.2	801.87	10.3	792.56	813.00	4	4,887	0.08%
2023/08/16	19.7	774.50	20	767.70	771.00	-0.3	4,905	-0.01%
2023/08/15	20	770.55	27	768.67	776.00	-7.1	4,942	-0.14%
2023/08/14	15.2	753.50	13.2	742.58	743.00	2.1	5,002	0.04%
2023/08/11	19.2	769.64	20.2	766.14	772.00	-1	5,062	-0.02%
2023/08/10	15.1	775.52	22.7	791.94	750.00	-7.6	5,058	-0.15%
2023/08/09	12.1	852.94	20.8	870.72	833.00	-8.7	5,070	-0.17%
2023/08/08	19.7	924.23	10.7	907.83	899.00	9	5,113	0.18%
2023/08/07	24.7	876.90	5.1	882.26	907.00	19.6	5,146	0.38%
2023/08/04	14.4	849.09	7.2	847.50	842.00	7.2	5,224	0.14%
2023/08/02	33.5	867.89	25.4	870.50	841.00	8.1	5,277	0.15%
2023/08/01	24.4	885.90	46.7	892.96	850.00	-22.2	5,314	-0.42%
2023/07/31	19.1	966.87	15.1	955.38	938.00	3.9	5,331	0.07%
2023/07/28	11.3	953.08	8.6	953.54	950.00	2.7	5,415	0.05%
2023/07/27	53.3	937.87	23.7	905.65	925.00	29.6	5,565	0.53%
2023/07/26	11	921.86	40.3	923.91	898.00	-29.3	5,634	-0.52%
2023/07/25	59	898.54	5.8	907.21	911.00	53.2	5,649	0.94%
2023/07/24	10.6	865.92	12.2	862.91	829.00	-1.6	5,778	-0.03%
2023/07/21	15.2	825.05	25	826.69	841.00	-9.8	5,752	-0.17%
2023/07/20	13.1	803.43	24.2	800.55	806.00	-11.1	5,699	-0.19%
2023/07/19	13.4	774.45	19.5	779.17	774.00	-6	5,651	-0.11%
2023/07/18	11.1	784.09	12.3	783.19	779.00	-1.2	5,611	-0.02%
2023/07/17	18	762.43	18.6	764.48	767.00	-0.6	5,554	-0.01%
2023/07/14	11.4	737.38	20.5	748.05	757.00	-9.1	5,498	-0.16%
2023/07/13	27.7	721.02	26.9	712.79	712.00	0.7	5,438	0.01%
2023/07/12	17.1	713.00	41	715.56	722.00	-23.9	5,340	-0.45%
2023/07/11	29.4	684.75	17.2	685.19	679.00	12.2	5,256	0.23%
2023/07/10	29.5	653.61	30.1	653.97	658.00	-0.6	5,166	-0.01%
2023/07/07	24	648.51	20.3	651.99	655.00	3.7	5,115	0.07%
2023/07/06	24.2	654.05	21.1	658.73	660.00	3.1	5,028	0.06%
2023/07/05	40.2	640.89	52.5	633.27	649.00	-12.3	4,948	-0.25%
2023/07/04	33.4	577.89	21.4	579.56	590.00	12	4,860	0.25%
2023/07/03	25.3	548.37	18	538.06	555.00	7.3	4,768	0.15%
2023/06/30	10.1	566.19	8.4	562.46	552.00	1.7	4,710	0.04%
2023/06/29	13.1	562.68	22.6	567.69	575.00	-9.5	4,618	-0.21%
2023/06/28	16	542.43	34.1	545.98	542.00	-18.1	4,509	-0.40%
2023/06/27	6.1	518.17	6.5	518.54	517.00	-0.4	4,423	-0.01%
2023/06/26	32.4	517.21	47.3	516.58	515.00	-14.9	4,507	-0.33%
2023/06/21	18.1	531.60	16	529.69	533.00	2.1	4,679	0.04%
2023/06/20	24.3	530.91	19.3	535.12	530.00	5	4,886	0.10%
2023/06/19	49.3	557.56	36.6	556.99	544.00	12.6	5,080	0.25%
2023/06/16	59.6	563.46	50.2	559.16	562.00	9.5	5,139	0.18%
2023/06/15	21.7	539.18	21.6	537.87	544.00	0.1	5,111	0.00%
2023/06/14	23.6	527.46	19.6	527.60	528.00	4	5,232	0.08%
2023/06/13	36.2	540.27	29.3	533.33	531.00	6.9	5,286	0.13%
2023/06/12	19.3	515.70	16.3	515.19	516.00	3	5,274	0.06%
2023/06/09	15.1	519.12	28	521.00	514.00	-12.9	5,434	-0.24%
2023/06/08	45.4	521.46	53.1	521.35	518.00	-7.7	5,513	-0.14%
2023/06/07	62	543.52	61.7	540.35	533.00	0.3	5,577	0.01%
2023/06/06	22.5	541.01	24.6	540.25	550.00	-2.1	5,565	-0.04%
2023/06/05	15.6	519.80	23.7	518.24	522.00	-8.1	5,695	-0.14%
2023/06/02	57	524.33	42.6	519.23	506.00	14.4	5,800	0.25%
2023/06/01	52.3	546.52	39.4	542.94	553.00	12.9	5,780	0.22%
2023/05/31	32.5	531.57	49.1	530.06	527.00	-16.6	5,918	-0.28%
2023/05/30	14.3	549.54	8.1	550.31	538.00	6.2	5,977	0.10%
2023/05/29	8.3	558.35	4	559.50	550.00	4.3	6,164	0.07%
2023/05/26	18.2	561.54	14.5	560.69	556.00	3.6	6,499	0.06%
2023/05/25	7.3	568.34	21.5	563.50	560.00	-14.2	6,593	-0.22%
2023/05/24	16.1	563.56	15.1	560.69	563.00	1	6,653	0.01%
2023/05/23	24.2	581.71	31.2	579.93	565.00	-7	6,694	-0.10%
2023/05/22	7.1	593.17	14.1	597.99	599.00	-7	6,674	-0.11%
2023/05/19	18.2	575.72	16.1	569.68	578.00	2.1	6,669	0.03%
2023/05/18	26.1	562.14	29	557.69	558.00	-2.9	6,685	-0.04%
2023/05/17	41.2	552.10	46.1	544.08	557.00	-4.9	6,750	-0.07%
2023/05/16	24	525.04	23	522.17	520.00	1	6,714	0.02%
2023/05/15	25	530.32	23.2	533.79	522.00	1.9	6,712	0.03%
2023/05/12	29.2	536.08	28.4	529.49	546.00	0.7	6,806	0.01%
2023/05/11	41.5	523.10	44.1	525.38	520.00	-2.6	6,816	-0.04%
2023/05/10	45.1	531.04	59.1	531.24	528.00	-14	6,948	-0.20%
2023/05/09	29	520.76	58.8	523.89	515.00	-29.8	7,101	-0.42%
2023/05/08	39.8	528.23	32	521.32	511.00	7.8	7,094	0.11%
2023/05/05	31.2	544.13	39.1	546.63	548.00	-8	7,103	-0.11%
2023/05/04	42.2	532.60	53.2	534.55	545.00	-11	7,112	-0.16%
2023/05/03	70	520.76	59.2	520.58	530.00	10.8	7,234	0.15%
2023/05/02	53	496.40	57.8	503.51	517.00	-4.8	7,232	-0.07%
2023/04/28	31.1	458.61	21.3	459.86	470.50	9.8	7,254	0.13%
2023/04/27	65.4	431.16	24.4	426.86	428.00	41	7,463	0.55%
2023/04/26	3.5	434.70	27	428.01	435.00	-23.5	7,651	-0.31%
2023/04/25	0	0.00	6	428.17	427.50	-6	7,915	-0.08%
2023/04/24	3	440.90	20.5	433.15	447.00	-17.5	8,205	-0.21%
2023/04/21	3.1	446.01	3.3	436.86	435.00	-0.2	8,464	0.00%
2023/04/20	2	477.75	1	474.00	465.00	1	8,820	0.01%
2023/04/19	3.1	477.66	0.2	479.33	480.00	3	9,026	0.03%
2023/04/18	1.3	465.57	3	460.67	454.50	-1.7	9,146	-0.02%
2023/04/17	5	487.62	0.3	490.00	478.50	4.7	9,233	0.05%
2023/04/14	7	459.07	1.4	444.77	471.00	5.6	9,517	0.06%
2023/04/13	2	436.75	4.1	434.95	438.50	-2.1	9,623	-0.02%
2023/04/12	36.4	439.47	0	440.00	436.50	36.4	9,734	0.37%
2023/04/11	17.6	429.97	17.5	430.28	437.00	0.2	9,791	0.00%
2023/04/10	47.9	416.83	6.1	406.95	437.00	41.8	9,805	0.43%
2023/04/07	37.5	382.32	25.2	389.27	400.00	12.3	9,816	0.12%
2023/04/06	18.1	361.48	5.3	355.51	364.00	12.8	9,765	0.13%
2023/03/31	7.3	347.61	14	346.46	348.00	-6.7	9,778	-0.07%
2023/03/30	2.9	333.48	2.3	332.18	335.00	0.5	9,864	0.01%
2023/03/29	18.2	328.32	9.9	328.15	329.50	8.3	9,909	0.08%
2023/03/28	8.6	321.07	9.6	320.53	320.50	-1	9,950	-0.01%
2023/03/27	16.3	319.85	42.9	317.81	322.50	-26.7	9,937	-0.27%
2023/03/24	93.9	314.12	172.2	311.26	307.00	-78.3	9,843	-0.80%	大賣/
2023/03/23	78	333.21	66.3	332.33	333.00	11.6	9,649	0.12%
2023/03/22	184.1	326.46	114.1	325.54	330.50	69.9	9,436	0.74%	大買/大賣/
2023/03/21	33.2	310.41	25	313.00	308.00	8.2	9,229	0.09%
2023/03/20	28.4	306.26	31.1	309.17	305.00	-2.7	9,190	-0.03%
2023/03/17	91.1	305.45	185.4	301.45	306.50	-94.4	9,206	-1.03%	大賣/
2023/03/16	49.4	305.90	100.2	304.47	307.00	-50.8	9,055	-0.56%
2023/03/15	46.6	304.21	49.2	306.99	302.00	-2.7	8,993	-0.03%
2023/03/14	69.3	303.82	62.3	308.32	299.00	7	8,930	0.08%
2023/03/13	54	318.97	92.7	313.99	321.50	-38.7	8,749	-0.44%
2023/03/10	51	322.65	162.3	323.21	321.50	-111.3	8,685	-1.28%	大賣/鉅額交易
2023/03/09	51.2	335.59	50.2	336.89	335.00	1	8,591	0.01%
2023/03/08	81.2	335.54	105.1	333.29	341.00	-23.9	8,474	-0.28%	大賣/
2023/03/07	51.1	352.82	50	351.81	347.50	1.1	8,264	0.01%
2023/03/06	40.1	348.03	58	346.73	348.00	-17.9	8,170	-0.22%
2023/03/03	71	338.53	150.9	338.01	338.00	-79.9	8,065	-0.99%	大賣/
2023/03/02	43.4	316.35	42.8	315.54	318.00	0.6	7,875	0.01%
2023/03/01	76.2	319.88	35.9	318.76	307.50	40.4	7,758	0.52%
2023/02/24	99.3	351.82	158.1	350.33	339.00	-58.7	7,589	-0.77%	大賣/
2023/02/23	52.1	340.36	84	342.58	356.00	-31.9	7,252	-0.44%
2023/02/22	51	318.83	49.5	316.70	324.00	1.5	7,156	0.02%
2023/02/21	73.1	320.66	75.2	321.80	318.00	-2.1	7,113	-0.03%
2023/02/20	64	311.56	63.1	307.39	312.50	0.9	7,095	0.01%
2023/02/17	36	302.50	39.1	302.64	301.00	-3.1	7,039	-0.04%
2023/02/16	66	309.89	73	305.86	306.00	-7.1	7,017	-0.10%
2023/02/15	108.1	307.80	108	304.79	310.00	0.1	6,954	0.00%	大買/大賣/
2023/02/14	37.3	296.47	34.1	291.85	297.50	3.2	6,802	0.05%
2023/02/13	17.9	289.10	23	288.00	289.50	-5.1	6,722	-0.08%
2023/02/10	100.4	294.83	56.1	295.88	286.00	44.2	6,710	0.66%
2023/02/09	54.8	295.52	65.4	296.78	291.50	-10.6	6,540	-0.16%
2023/02/08	66	297.23	52.8	298.61	299.50	13.2	6,420	0.21%
2023/02/07	124.1	284.86	83	288.40	293.50	41.1	6,241	0.66%	大買/
2023/02/06	42.2	265.63	32.1	263.82	267.00	10.1	5,999	0.17%
2023/02/03	36.9	259.20	31.1	261.56	260.50	5.7	5,925	0.10%
2023/02/02	40.3	270.11	36	270.00	269.50	4.3	5,794	0.07%
2023/02/01	67.1	278.49	93.3	287.81	271.00	-26.2	5,688	-0.46%
2023/01/31	167.9	286.52	76	286.97	288.00	91.9	5,439	1.69%	大買/
2023/01/30	71.7	283.81	88.1	282.49	283.00	-16.4	5,267	-0.31%
2023/01/17	91.1	275.88	93.3	275.56	276.00	-2.2	5,107	-0.04%
2023/01/16	155.1	263.33	174.6	267.54	275.00	-19.6	4,814	-0.41%	大買/大賣/
2023/01/13	80.7	259.34	75.1	259.44	254.50	5.6	4,476	0.12%
2023/01/12	54.2	257.55	59.2	253.12	272.00	-5	4,215	-0.12%
2023/01/11	91.1	248.53	111	247.24	251.00	-19.9	3,927	-0.51%	大賣/
2023/01/10	330.5	236.68	177	238.87	246.00	153.5	3,669	4.18%	大買/大賣/鉅額交易
2023/01/09	336.5	218.33	165	226.29	234.00	171.5	3,333	5.15%	大買/大賣/鉅額交易
2023/01/06	165	211.07	25.1	205.94	213.00	140	3,140	4.46%	大買/鉅額交易
2023/01/05	37	207.16	45	205.98	208.00	-8	3,037	-0.26%
2023/01/04	87.1	201.57	106.1	202.89	209.50	-19	2,961	-0.64%	大賣/
2023/01/03	37	194.26	56	190.80	195.50	-19	2,701	-0.70%
2022/12/30	47.3	182.53	55.2	184.66	178.00	-7.9	2,652	-0.30%
2022/12/29	25	183.90	34	184.76	187.00	-9	2,590	-0.35%
2022/12/28	10	180.45	16	179.41	180.00	-6	2,607	-0.23%
2022/12/27	8.2	179.28	10.1	177.72	178.50	-1.9	2,593	-0.07%
2022/12/26	5.1	170.65	4	171.13	169.00	1.1	2,543	0.04%
2022/12/23	16	174.25	14	173.00	172.00	2	2,534	0.08%
2022/12/22	21	183.74	15	183.07	180.00	6	2,503	0.24%
2022/12/21	32	183.41	73.9	181.63	185.00	-41.9	2,407	-1.74%
2022/12/20	23.8	177.35	31	180.10	168.50	-7.2	2,357	-0.31%
2022/12/19	9	172.83	11	171.50	173.00	-2	2,310	-0.09%
2022/12/16	0	0.00	4	177.38	176.50	-4	2,311	-0.17%
2022/12/15	1	181.00	1	180.00	179.00	0	2,307	0.00%
2022/12/14	6.1	175.22	5	177.20	177.00	1.1	2,308	0.05%
2022/12/13	4	173.00	3	179.33	173.00	1	2,317	0.04%
2022/12/12	43	184.41	29.2	179.77	177.50	13.8	2,309	0.60%
2022/12/09	10	185.45	7	179.07	185.00	3	2,253	0.13%
2022/12/08	3.2	171.00	34	169.90	171.00	-30.8	2,175	-1.42%
2022/12/07	3	166.00	50.1	167.99	165.50	-47.1	2,180	-2.16%
2022/12/06	15	170.53	16.1	167.01	164.50	-1.1	2,174	-0.05%
2022/12/05	10	169.10	6	169.83	168.50	4	2,176	0.18%
2022/12/02	13	173.35	22.5	172.87	171.00	-9.5	2,201	-0.43%
2022/12/01	4	171.75	4	172.63	172.00	0	2,180	0.00%
2022/11/30	7	167.86	4.1	167.25	169.00	3	2,193	0.13%
2022/11/29	19	168.50	20	169.37	167.50	-1	2,222	-0.05%
2022/11/28	13	173.80	10.1	171.41	173.50	2.9	2,199	0.13%
2022/11/25	6	165.17	34.2	166.17	165.00	-28.2	2,127	-1.33%
2022/11/24	7	162.57	27	163.78	164.00	-20	2,076	-0.96%
2022/11/23	9	161.66	19	160.05	163.00	-10	2,040	-0.49%
2022/11/22	15	160.13	18	160.53	159.50	-3	2,025	-0.15%
2022/11/21	12	158.42	17	157.38	158.50	-5	1,967	-0.25%
2022/11/18	61	157.07	15.9	156.37	157.50	45.1	1,949	2.31%
2022/11/17	2	151.75	105.5	149.48	154.00	-103.5	1,921	-5.39%	大賣/鉅額交易
2022/11/16	114	141.50	104.7	144.41	145.00	9.3	1,844	0.51%	大買/大賣/
2022/11/15	2	132.50	11	134.05	134.50	-9	1,752	-0.51%
2022/11/14	1.1	127.78	33	131.56	132.00	-32	1,749	-1.83%
2022/11/11	6	128.08	8	128.06	126.00	-2	1,704	-0.12%
2022/11/10	3	125.50	70.2	128.11	128.00	-67.2	1,652	-4.07%
2022/11/09	8.1	124.88	24.6	125.24	126.00	-16.5	1,642	-1.01%
2022/11/08	18	125.25	122	126.18	124.50	-104	1,629	-6.38%	大賣/鉅額交易
2022/11/07	3.1	121.86	5	122.10	122.00	-1.9	1,566	-0.12%
2022/11/04	5	120.60	3	121.17	120.50	2	1,541	0.13%
2022/11/03	103.1	122.45	4	122.13	123.00	99.1	1,518	6.53%	大買/
2022/11/02	4.1	116.83	8	119.44	120.00	-3.9	1,469	-0.27%
2022/11/01	4	110.75	1	114.50	115.00	3	1,424	0.21%
2022/10/31	5	107.80	7	109.14	109.50	-2	1,402	-0.14%
2022/10/28	4	108.50	2	109.50	108.00	2	1,394	0.14%
2022/10/27	0	0.00	2	111.00	111.50	-2	1,388	-0.14%
2022/10/26	5	106.50	4	107.38	107.00	1	1,375	0.07%
2022/10/25	6	106.50	12	107.42	108.00	-6	1,358	-0.44%
2022/10/24	8	110.44	1	111.00	108.50	7	1,342	0.52%
2022/10/21	0	0.00	2	111.00	110.50	-2	1,329	-0.15%
2022/10/20	0.2	110.50	55	111.01	111.00	-54.8	1,313	-4.17%
2022/10/19	1	114.00	1	114.50	113.50	0	1,297	0.00%
2022/10/18	6	116.83	2	116.75	115.50	4	1,287	0.31%
2022/10/17	53.7	116.84	6	115.08	116.50	47.7	1,277	3.74%
2022/10/14	3	124.17	35	124.17	123.00	-32	1,244	-2.57%
2022/10/13	8	120.37	8	121.13	118.50	0	1,231	0.00%
2022/10/12	3	122.83	6.1	123.09	124.00	-3.1	1,213	-0.25%
2022/10/11	19	122.71	46.4	124.72	122.00	-27.4	1,197	-2.29%
2022/10/07	28.4	133.52	71	137.35	129.50	-42.6	1,173	-3.63%
2022/10/06	21	135.76	54	137.69	135.00	-33	1,107	-2.98%
2022/10/05	8	134.94	64.5	132.70	136.00	-56.5	1,044	-5.40%
2022/10/04	58	131.86	53.2	131.95	132.00	4.8	945	0.51%
2022/10/03	0	0.00	1	121.50	120.00	-1	915	-0.11%
2022/09/29	0.2	120.50	1	123.00	121.00	-0.9	902	-0.09%
2022/09/28	50.1	126.50	0	0.00	124.50	50.1	891	5.61%
2022/09/27	17	131.62	25	129.08	133.00	-8	874	-0.91%
2022/09/26	31.8	127.44	52	128.11	128.00	-20.2	862	-2.35%
2022/09/23	1	131.00	0	0.00	131.00	1	850	0.12%
2022/09/22	37.1	132.85	7.1	133.12	133.50	30	843	3.56%
2022/09/21	1	132.00	32	133.83	130.50	-31	831	-3.73%
2022/09/20	3	137.50	40	136.94	136.00	-37	806	-4.59%
2022/09/19	2	135.50	5	134.30	139.50	-3	783	-0.38%
2022/09/16	0	0.00	42	140.80	138.00	-42	759	-5.53%
2022/09/15	6	140.42	4	140.25	138.50	2	736	0.27%
2022/09/14	10	138.20	0.9	141.87	143.00	9.1	712	1.28%
2022/09/13	6.2	138.82	87	139.22	140.00	-80.8	683	-11.83%
2022/09/12	15	140.47	16	141.59	136.50	-1	649	-0.15%
2022/09/08	25.1	136.60	62.9	138.98	141.50	-37.8	609	-6.20%
2022/09/07	14	132.89	36	134.58	129.00	-22	574	-3.83%
2022/09/06	10	138.70	12.9	139.31	139.50	-2.9	545	-0.53%
2022/09/05	44	138.76	48	137.20	136.00	-4	505	-0.79%
2022/09/02	50	130.29	27	130.19	131.00	23	464	4.95%
2022/09/01	2	127.00	2	127.50	127.00	0	454	0.00%
2022/08/31	2	128.00	39	127.83	127.50	-37	462	-8.00%
2022/08/30	2.1	127.59	17.1	129.33	128.50	-15.1	475	-3.17%
2022/08/29	2	126.00	8.1	126.27	129.00	-6.1	477	-1.29%
2022/08/26	1	124.50	2	127.00	128.00	-1	465	-0.21%
2022/08/25	0	0.00	21	123.36	123.00	-21	442	-4.75%
2022/08/24	27	124.65	100	124.47	122.50	-73	422	-17.26%
2022/08/23	10	120.30	20	122.95	122.50	-10	392	-2.55%
2022/08/22	0	123.00	33	122.61	121.50	-33	385	-8.56%
2022/08/19	16	122.59	37.5	120.53	125.00	-21.5	367	-5.86%
2022/08/18	4	119.00	102	118.55	119.50	-98	336	-29.11%	大賣/
2022/08/17	6	117.92	0	0.00	116.50	6	325	1.85%
2022/08/16	20	119.25	2	118.52	119.00	18	320	5.61%
2022/08/15	1	116.50	9	115.78	118.00	-8	297	-2.69%
2022/08/12	0	0.00	1	113.50	113.00	-1	277	-0.36%
2022/08/11	0	0.00	2.8	111.50	111.50	-2.8	274	-1.03%
2022/08/10	10	111.25	0	0.00	111.00	10	273	3.65%
2022/08/09	3	110.50	3.4	111.21	111.00	-0.4	273	-0.16%
2022/08/05	0	0.00	3.2	105.44	106.00	-3.2	265	-1.20%
2022/08/04	8	104.44	5	105.00	103.50	3	266	1.13%
2022/08/03	2	105.00	1	106.00	106.50	1	267	0.37%
2022/08/02	0.1	106.00	0	0.00	106.50	0.1	266	0.03%
2022/08/01	0	0.00	0.1	107.00	107.50	-0.1	270	-0.03%
2022/07/29	4	105.88	0	0.00	106.50	4	270	1.48%
2022/07/25	0	0.00	2	107.75	107.50	-2	272	-0.73%
2022/07/22	0	0.00	6	106.92	106.50	-6	270	-2.22%
2022/07/20	5	105.00	5	106.00	104.00	0	267	0.00%
2022/07/19	28	103.64	0	0.00	104.00	28	265	10.56%
2022/07/18	4	105.00	0	0.00	105.50	4	260	1.54%
2022/07/15	12	109.79	1	107.50	107.00	11	258	4.26%
2022/07/13	1	111.50	1	112.00	112.00	0	250	0.00%
2022/07/12	2	112.00	1	112.00	112.00	1	249	0.41%
2022/07/11	1	112.50	3	112.83	113.50	-2	249	-0.80%
2022/07/08	17.1	114.38	1	114.00	114.00	16.1	249	6.45%
2022/07/07	22	111.20	12	112.92	113.50	10	246	4.06%
2022/07/06	0	0.00	1.1	112.03	111.50	-1.1	243	-0.45%
2022/07/05	12	110.04	5	111.38	112.50	7	242	2.87%
2022/07/04	9	107.28	13	108.27	108.50	-4	241	-1.66%
2022/07/01	5.1	106.85	1	106.00	106.00	4.1	249	1.65%
2022/06/30	4	111.25	3	114.00	109.50	1	247	0.40%
2022/06/29	0	0.00	14	114.29	114.00	-14	240	-5.81%
2022/06/28	1.1	111.11	1	112.00	112.00	0.1	236	0.02%
2022/06/27	2	112.25	2	113.25	112.50	0	235	0.00%
2022/06/24	4	112.63	9.3	112.79	111.50	-5.3	232	-2.27%
2022/06/23	6.1	110.43	5	111.50	110.50	1.1	230	0.48%
2022/06/22	4	111.25	2	111.25	111.50	2	230	0.87%
2022/06/21	0.2	113.77	6	111.92	113.50	-5.8	228	-2.54%
2022/06/20	8	109.56	3	113.00	109.50	5	226	2.21%
2022/06/17	3	113.00	2.4	112.00	112.50	0.6	223	0.27%
2022/06/16	3	112.67	10	112.70	111.50	-7	221	-3.16%
2022/06/15	0	0.00	12	115.08	115.50	-12	216	-5.57%
2022/06/14	3	115.80	0	0.00	114.50	3	214	1.42%
2022/06/10	0	0.00	2	116.00	117.50	-2	207	-0.96%
2022/06/09	2.4	116.79	0	0.00	117.00	2.4	202	1.19%
2022/06/08	2	110.61	9.1	115.18	116.00	-7.1	198	-3.56%
2022/06/07	16	109.72	30	112.32	111.00	-14	213	-6.56%
2022/06/06	0	0.00	23	106.74	106.50	-23	196	-11.68%
2022/06/02	1	104.00	0	0.00	105.00	1	196	0.51%
2022/06/01	0	0.00	7	105.93	105.00	-7	198	-3.53%
2022/05/30	6	104.83	14	104.04	105.00	-8	197	-4.05%
2022/05/27	0	0.00	1.1	101.50	102.00	-1.1	193	-0.58%
2022/05/26	0.1	102.00	1	101.50	100.50	-0.9	193	-0.46%
2022/05/25	2	100.00	2	100.50	101.00	0	195	0.00%
2022/05/24	3	100.67	0	0.00	100.00	3	202	1.48%
2022/05/23	8	100.75	0	0.00	101.50	8	203	3.94%
2022/05/20	0	0.00	3	101.00	100.50	-3	205	-1.46%
2022/05/19	1	99.60	1	100.50	101.00	0	207	0.00%
2022/05/18	0	0.00	2	101.00	101.50	-2	210	-0.95%
2022/05/17	2	99.75	1	101.50	99.30	1	211	0.47%
2022/05/16	4	99.10	6	99.80	99.60	-2	215	-0.93%
2022/05/13	1	97.60	8	97.95	98.00	-7	213	-3.28%
2022/05/12	28	97.86	6	98.70	97.10	22	215	10.19%
2022/05/11	9	99.02	14	99.89	98.70	-5	215	-2.32%
2022/05/10	13	99.28	3	99.60	99.70	10	214	4.66%
2022/05/09	9.1	99.92	5	100.70	100.00	4.1	215	1.90%
2022/05/06	6	97.00	3	97.77	98.90	3	221	1.36%
2022/05/04	9	94.90	0	0.00	94.90	9	225	4.00%
2022/05/03	20	93.90	4	93.85	94.60	16	228	7.01%
2022/04/29	47	96.95	0	97.90	95.80	47	229	20.49%
2022/04/28	2	97.85	1	98.80	97.70	1	229	0.44%
2022/04/27	4	98.35	2	98.45	98.20	2	240	0.83%
2022/04/26	0	0.00	3	100.47	100.50	-3	242	-1.24%
2022/04/25	17	97.99	1	98.60	98.60	16	245	6.51%
2022/04/22	4	100.25	2	101.25	99.80	2	254	0.79%
2022/04/21	2	100.75	2	101.50	101.50	0	259	0.00%
2022/04/20	1	100.50	1	101.50	102.00	0	259	0.00%
2022/04/19	1	100.50	2	101.75	101.50	-1	260	-0.38%
2022/04/18	3	98.90	4	99.95	100.50	-1	261	-0.38%
2022/04/15	19	99.03	3	99.63	99.30	16	261	6.13%
2022/04/14	25	99.36	2.2	100.19	99.40	22.8	265	8.58%
2022/04/13	23	99.53	0	0.00	100.00	23	264	8.69%
2022/04/12	22	99.17	1	99.70	99.70	21	262	7.99%
2022/04/11	7	98.77	4	99.63	99.50	3	263	1.14%
2022/04/08	23	98.57	3	99.47	98.50	20	261	7.66%
2022/04/07	4	100.03	9	100.67	99.20	-5	258	-1.93%
2022/04/06	15	97.29	3	97.33	97.80	12	248	4.83%
2022/04/01	5	95.58	1	96.90	96.00	4	246	1.63%
2022/03/31	20	95.62	0	0.00	95.40	20	245	8.13%
2022/03/30	1	96.00	0	0.00	96.50	1	245	0.41%
2022/03/29	6	96.22	1	97.00	96.00	5	246	2.03%
2022/03/28	1	95.00	1	96.30	95.80	0	244	0.00%
2022/03/23	1	95.50	0	0.00	95.30	1	240	0.42%
2022/03/21	0	0.00	5	94.50	95.00	-5	241	-2.07%
2022/03/18	40	93.99	7	93.36	93.40	33	240	13.75%
2022/03/17	2	93.20	0	0.00	94.00	2	241	0.83%
2022/03/16	2	91.55	0	0.00	92.50	2	239	0.83%
2022/03/15	1.1	89.82	1	88.40	89.50	0.1	236	0.04%
2022/03/11	10.1	91.56	0	0.00	90.30	10.1	233	4.34%
2022/03/10	16	93.79	2.1	98.14	93.70	13.9	224	6.20%
2022/03/07	1	104.50	0	0.00	104.00	1	183	0.55%
2022/03/04	0.1	109.00	4	109.00	109.00	-3.9	181	-2.14%
2022/03/03	0	0.00	2	108.00	108.00	-2	180	-1.11%
2022/03/02	0	0.00	5	107.80	108.00	-5	179	-2.78%
2022/02/25	1	105.50	9	106.56	106.00	-8	178	-4.47%
2022/02/24	9	107.06	4	110.75	105.50	5	176	2.83%
2022/02/23	0	0.00	0	111.00	113.50	0	169	0.00%
2022/02/22	3	112.00	3	111.83	112.00	0	168	0.00%
2022/02/18	0.1	114.00	4	114.00	114.00	-3.9	163	-2.39%
2022/02/16	1	113.00	0	0.00	115.50	1	157	0.64%
2022/02/10	5	113.00	1	114.50	113.00	4	148	2.69%
2022/02/09	0	0.00	1	114.50	114.50	-1	147	-0.69%
2022/02/08	2	116.99	10	115.05	116.00	-8	143	-5.55%
2022/02/07	2	111.25	6	111.67	112.50	-4	133	-2.99%
2022/01/25	0	0.00	2	109.75	108.50	-2	128	-1.56%
2022/01/24	2	105.00	2	110.00	110.00	0	126	0.00%
2022/01/21	0	0.00	0	110.00	107.50	0	124	-0.01%
2022/01/20	3	112.17	3	111.00	111.00	0	121	0.00%
2022/01/19	3	108.50	0	0.00	108.50	3	111	2.70%
2022/01/18	7	111.21	0	0.00	110.00	7	111	6.28%
2022/01/17	5	110.20	4.1	109.99	112.00	0.9	107	0.86%
2022/01/11	0	0.00	1	104.00	104.00	-1	90	-1.11%
2022/01/05	1	104.00	0	0.00	104.50	1	82	1.21%
2021/12/21	1.3	99.62	0	0.00	100.00	1.3	81	1.60%
2021/12/20	8	100.81	0	0.00	100.00	8	81	9.78%
2021/12/08	3	103.00	0	0.00	103.00	3	77	3.86%
2021/12/06	3	98.40	0	0.00	99.30	3	72	4.14%
2021/12/03	1	98.80	0	0.00	99.10	1	72	1.38%
2021/12/01	1	99.00	0	0.00	98.80	1	75	1.32%
2021/11/30	3	99.10	0	0.00	99.10	3	80	3.70%
2021/11/29	3	99.10	0	0.00	99.10	3	82	3.62%
2021/11/26	1	98.80	0	0.00	99.70	1	83	1.20%
2021/11/24	0	0.00	3	99.50	99.50	-3	87	-3.42%
2021/11/23	0	0.00	3	100.50	100.50	-3	88	-3.40%
2021/11/22	0	0.00	3	100.00	100.00	-3	88	-3.39%
2021/11/17	2	98.40	0	0.00	99.50	2	89	2.24%
2021/11/04	0	0.00	3.3	99.30	100.00	-3.3	94	-3.51%
2021/11/02	0	0.00	2	100.10	100.50	-2	96	-2.06%
2021/10/27	3	101.00	6	100.22	101.00	-3	103	-2.91%
2021/10/18	1	98.70	3	98.70	98.70	-2	104	-1.92%
2021/10/15	1	98.60	0	0.00	98.60	1	107	0.93%
2021/10/14	1	98.20	0	0.00	98.20	1	109	0.91%
2021/10/12	0	0.00	3	99.00	99.00	-3	113	-2.64%
2021/10/06	0.2	96.80	0	0.00	97.50	0.2	118	0.17%
2021/10/05	1	97.40	0	0.00	97.40	1	121	0.82%
2021/10/04	1	96.70	0	0.00	96.70	1	122	0.82%
2021/09/30	0	0.00	1	99.80	99.00	-1	123	-0.81%
2021/09/27	3	100.00	0	0.00	100.00	3	128	2.34%
2021/09/22	3	104.00	0	0.00	104.00	3	131	2.29%
2021/09/13	3	101.50	0	0.00	101.50	3	134	2.22%
2021/09/07	1	106.00	0	0.00	103.00	1	140	0.71%
2021/08/19	1	97.60	0	0.00	96.10	1	139	0.72%
2021/08/12	3	99.40	0	0.00	99.30	3	155	1.93%
2021/08/11	1	97.80	0	0.00	97.80	1	158	0.63%
2021/08/03	0	0.00	11.5	99.58	99.10	-11.5	176	-6.49%
2021/07/26	1	101.50	0	0.00	102.00	1	189	0.53%
2021/07/23	1	101.00	0	0.00	101.00	1	190	0.53%
2021/07/20	0	0.00	6	100.92	100.50	-6	193	-3.11%
2021/07/19	1	101.50	1	101.00	101.00	0	192	0.00%
2021/07/16	0.2	103.50	1	102.00	102.00	-0.8	196	-0.41%
2021/07/15	0	0.00	7	103.71	103.50	-7	195	-3.58%
2021/07/14	0	0.00	1	105.00	105.00	-1	195	-0.51%
2021/07/12	1	105.00	2	106.00	105.00	-1	207	-0.48%
2021/07/09	1	106.00	0	0.00	106.00	1	211	0.47%
2021/07/08	1	105.50	0	0.00	105.50	1	215	0.46%
2021/07/07	1	105.50	0	0.00	105.50	1	219	0.46%
2021/07/05	1	104.50	0	0.00	105.00	1	222	0.45%
2021/07/02	1	104.52	0	0.00	104.00	1	232	0.45%
2021/07/01	0	0.00	0.4	105.00	105.50	-0.4	239	-0.17%
2021/06/30	1	105.00	0	0.00	106.00	1	239	0.42%
2021/06/29	2	105.50	3	106.00	106.00	-1	239	-0.42%
2021/06/28	1	105.50	13	105.50	105.50	-12	239	-5.01%
2021/06/25	1	106.00	12	106.25	106.50	-11	239	-4.59%
2021/06/24	0	0.00	4	105.63	107.00	-4	239	-1.67%
2021/06/23	0	0.00	15.1	105.47	106.50	-15.1	239	-6.29%
2021/06/22	0	0.00	19	104.53	105.50	-19	240	-7.90%
2021/06/17	0.1	107.50	5	107.20	107.50	-4.9	246	-1.98%
2021/06/16	38	108.75	0	0.00	107.00	38	248	15.30%
2021/06/15	10	110.00	1	110.00	110.00	9	248	3.62%
2021/06/11	15	109.80	0	0.00	110.00	15	249	6.00%
2021/06/08	1	111.00	0	0.00	111.00	1	257	0.39%
2021/06/07	1	111.00	0	0.00	111.00	1	260	0.38%
2021/05/28	0	0.00	1	106.50	106.50	-1	285	-0.35%
2021/05/27	0	0.00	1	105.50	105.50	-1	285	-0.35%
2021/05/26	0	0.00	3	105.00	105.50	-3	286	-1.05%
2021/05/25	0	0.00	2	106.50	105.00	-2	288	-0.69%
2021/05/24	0	0.00	6	105.92	106.00	-6	290	-2.06%
2021/05/21	3	107.33	27	107.41	107.00	-24	290	-8.27%
2021/05/20	16	130.13	0	0.00	127.50	16	281	5.69%
2021/05/17	4	119.50	0	0.00	119.50	4	270	1.48%
2021/05/14	0	0.00	2	121.50	122.00	-2	266	-0.75%
2021/05/12	3	123.83	0	0.00	124.00	3	257	1.16%
2021/05/11	5	129.00	7	131.00	129.50	-2	251	-0.79%
2021/05/10	6	135.33	4	136.00	134.50	2	247	0.81%
2021/05/04	31	128.21	0	0.00	126.00	31	241	12.82%
2021/05/03	0	0.00	4	131.25	131.00	-4	235	-1.70%
2021/04/29	1	133.00	6	133.00	133.00	-5	236	-2.11%
2021/04/28	0	0.00	3	133.33	133.50	-3	235	-1.27%
2021/04/27	0	0.00	2	133.00	133.00	-2	236	-0.85%
2021/04/26	2	134.00	1	134.00	134.00	1	236	0.42%
2021/04/23	3	129.50	0	0.00	130.00	3	232	1.29%
2021/04/22	7	131.21	2	131.00	131.00	5	233	2.14%
2021/04/21	1	133.50	5	134.00	134.50	-4	228	-1.75%
2021/04/20	2	133.25	0	0.00	134.00	2	228	0.87%
2021/04/19	1	134.00	7	133.71	133.50	-6	229	-2.62%
2021/04/16	5	137.80	4	136.75	137.00	1	224	0.45%
2021/04/15	8	137.81	3	135.17	137.00	5	217	2.30%
2021/04/14	3	135.67	6	133.83	135.00	-3	215	-1.39%
2021/04/13	7	137.07	1	133.00	133.00	6	213	2.81%
2021/04/12	0	0.00	1	134.50	134.50	-1	211	-0.47%
2021/04/09	6	137.17	6	136.58	135.00	0	215	0.00%
2021/04/08	3	139.83	11	139.32	138.00	-8	213	-3.74%
2021/04/07	12	137.04	2	133.50	136.50	10	203	4.90%
2021/04/06	2	131.25	1	133.00	131.00	1	196	0.51%
2021/04/01	1	132.00	0	0.00	132.00	1	197	0.51%
2021/03/31	5	132.50	13	133.23	132.50	-8	197	-4.05%
2021/03/30	1	134.50	3	133.67	133.00	-2	197	-1.01%
2021/03/29	1	134.00	0	0.00	134.00	1	197	0.51%
2021/03/25	1	134.50	0	0.00	134.00	1	201	0.50%
2021/03/24	3	134.33	0	0.00	134.00	3	200	1.50%
2021/03/23	6	135.00	7	133.50	134.00	-1	199	-0.50%
2021/03/22	4	133.75	6	133.75	134.00	-2	197	-1.01%
2021/03/19	1	133.00	0	0.00	132.50	1	195	0.51%
2021/03/16	0	0.00	1	131.50	131.50	-1	197	-0.51%
2021/03/12	0	0.00	15	132.03	132.50	-15	204	-7.34%
2021/03/11	13	133.58	0	0.00	131.50	13	210	6.16%
2021/03/10	2	132.50	0	0.00	131.50	2	216	0.92%
2021/03/09	2	131.75	17	132.50	131.50	-15	241	-6.21%
2021/03/08	2	133.50	2	132.50	134.00	0	310	0.00%
2021/03/04	1	128.50	0	0.00	128.50	1	322	0.31%
2021/03/03	0	0.00	6	123.50	126.00	-6	319	-1.88%
2021/02/26	0	0.00	1	125.00	125.00	-1	321	-0.31%
2021/02/23	0	0.00	3	126.00	125.50	-3	324	-0.92%
2021/02/22	8	125.94	0	0.00	125.50	8	332	2.40%
2021/02/19	3	123.00	0	0.00	123.50	3	333	0.90%
2021/02/05	1	119.50	1	119.50	119.50	0	348	0.00%
2021/02/04	1	119.50	1	119.50	119.50	0	352	0.00%
2021/02/03	0	0.00	1	119.00	120.00	-1	354	-0.28%
2021/02/02	4	119.38	6	119.83	119.50	-2	357	-0.56%
2021/02/01	1	120.00	0	0.00	119.50	1	364	0.27%
2021/01/28	3	121.00	4	121.63	120.50	-1	365	-0.27%
2021/01/27	5	123.80	0	0.00	122.50	5	368	1.36%
2021/01/26	2	122.50	0	0.00	122.50	2	369	0.54%
2021/01/25	4	122.00	1	121.50	122.00	3	374	0.80%
2021/01/22	2	121.50	5	121.10	121.00	-3	378	-0.79%
2021/01/21	3	121.83	1	122.00	121.50	2	382	0.52%
2021/01/20	4	121.50	2.2	121.59	121.50	1.8	389	0.46%
2021/01/19	1	123.00	0	0.00	123.00	1	389	0.26%
2021/01/15	2	123.25	2	122.50	122.00	0	398	0.00%
2021/01/14	0	0.00	5	125.30	124.50	-5	399	-1.25%
2021/01/13	8	127.19	0	0.00	125.50	8	401	1.99%
2021/01/08	0	0.00	5	127.00	127.50	-5	419	-1.19%
2021/01/07	3	128.33	3	129.50	127.50	0	424	0.00%
2021/01/06	1	125.50	0	0.00	125.50	1	425	0.23%
2021/01/04	5	126.60	0	0.00	126.50	5	472	1.06%
2020/12/31	1	122.00	0	0.00	122.00	1	484	0.21%
2020/12/30	2	121.50	0	0.00	121.00	2	489	0.41%
2020/12/29	4	120.00	0	0.00	119.00	4	500	0.80%
2020/12/25	1	122.50	0	0.00	122.00	1	545	0.18%
2020/12/24	0	0.00	2	123.50	123.00	-2	568	-0.35%
2020/12/23	1	123.00	2	122.75	123.50	-1	580	-0.17%
2020/12/22	0	0.00	2	124.00	122.50	-2	608	-0.33%
2020/12/21	3	123.00	1	125.50	122.50	2	627	0.32%
2020/12/18	0	0.00	2	125.25	125.00	-2	656	-0.30%
2020/12/17	0	0.00	1	125.50	126.00	-1	693	-0.14%
2020/12/16	1	125.50	0	0.00	125.00	1	725	0.14%
2020/12/11	0	0.00	2	125.00	125.00	-2	914	-0.22%
2020/12/10	1	127.00	0	0.00	126.50	1	921	0.11%
2020/12/09	2	129.25	6	128.83	128.50	-4	920	-0.43%
2020/12/07	8	126.13	53	126.12	125.50	-45	929	-4.84%
2020/12/04	1	129.50	2	129.50	129.00	-1	922	-0.11%
2020/12/03	5	138.00	16	134.69	130.50	-11	921	-1.19%
2020/12/02	3.2	146.78	11	146.77	140.50	-7.8	896	-0.87%
2020/12/01	20	133.60	3	129.17	139.50	17	824	2.06%
2020/11/30	7	129.43	0	0.00	127.00	7	803	0.87%
2020/11/27	1	124.50	2	125.50	125.50	-1	797	-0.13%
2020/11/25	2	125.50	0	0.00	125.00	2	795	0.25%
2020/11/24	0	0.00	3	126.00	125.00	-3	793	-0.38%
2020/11/20	1	129.50	17	128.91	128.00	-16	789	-2.03%
2020/11/19	26	131.06	2	131.25	131.00	24	784	3.06%
2020/11/18	3	127.00	0	0.00	127.00	3	778	0.39%
2020/11/17	3	125.33	0	0.00	125.00	3	776	0.39%
2020/11/16	1	130.00	0	0.00	127.50	1	772	0.13%
2020/11/10	0	0.00	13	130.73	130.00	-13	761	-1.71%
2020/11/09	16	133.88	0	0.00	131.00	16	758	2.11%
2020/11/02	0	0.00	2	126.75	126.50	-2	749	-0.27%
2020/10/30	2	130.50	0	0.00	126.00	2	746	0.27%
2020/10/28	1	132.50	0	0.00	132.00	1	742	0.13%
2020/10/26	1	136.50	2	137.00	137.00	-1	734	-0.14%
2020/10/23	3	138.17	0	0.00	138.50	3	729	0.41%
2020/10/22	1	134.50	0	0.00	134.00	1	727	0.14%
2020/10/20	1	135.00	0	0.00	136.00	1	725	0.14%
2020/10/19	0	0.00	2	137.50	139.00	-2	720	-0.28%
2020/10/16	0	0.00	2	138.00	137.50	-2	716	-0.28%
2020/10/15	3	143.83	4	143.25	141.50	-1	706	-0.14%
2020/10/13	7	146.86	0	0.00	146.00	7	700	1.00%
2020/10/12	0	0.00	8	143.88	146.50	-8	676	-1.18%
2020/10/08	15	147.20	0	0.00	147.50	15	658	2.28%
2020/10/07	0	0.00	1	144.50	144.00	-1	643	-0.16%
2020/10/06	1	145.50	51	146.08	145.50	-50	647	-7.72%
2020/10/05	51	147.21	0	0.00	144.50	51	642	7.93%
2020/09/30	4	145.50	0	0.00	142.50	4	625	0.64%
2020/09/29	1	145.50	5	146.00	145.50	-4	606	-0.66%
2020/09/25	3	144.50	0	0.00	137.00	3	578	0.52%
2020/09/24	0	0.00	5	145.00	144.50	-5	553	-0.90%
2020/09/21	7	153.79	0	0.00	153.00	7	462	1.52%
2020/09/18	0	0.00	4	158.00	151.00	-4	431	-0.93%
2020/09/17	7	138.00	10	144.65	145.50	-3	301	-1.00%
2020/09/16	0	0.00	1	132.00	132.50	-1	254	-0.39%
2020/09/14	2	126.50	3	126.00	125.50	-1	231	-0.43%
2020/09/10	0	0.00	5	126.50	126.50	-5	222	-2.25%
2020/09/09	5	113.40	0	0.00	115.00	5	210	2.37%
2020/09/08	6	114.42	0	0.00	114.50	6	208	2.87%
2020/09/07	2	119.75	0	0.00	118.50	2	202	0.99%
2020/09/04	1	120.50	0	0.00	121.50	1	202	0.49%
2020/09/03	1	124.00	0	0.00	122.50	1	206	0.48%
2020/09/02	2	127.00	0	0.00	128.00	2	204	0.98%
2020/09/01	1	127.50	0	0.00	127.50	1	205	0.49%
2020/08/25	0	0.00	40	127.76	127.50	-40	209	-19.07%
2020/08/19	0	0.00	1	128.50	127.00	-1	212	-0.47%
2020/08/18	1	129.50	0	0.00	129.50	1	212	0.47%
2020/08/17	2	129.00	0	0.00	128.50	2	214	0.93%
2020/08/14	2	129.50	0	0.00	128.50	2	215	0.93%
2020/08/13	1	127.00	0	0.00	126.50	1	214	0.47%
2020/08/12	1	126.50	0	0.00	127.50	1	217	0.46%
2020/08/06	0	0.00	34	126.21	126.00	-34	252	-13.48%
2020/08/05	0	0.00	1	129.50	128.00	-1	254	-0.39%
2020/08/04	0	0.00	46	131.01	129.00	-46	259	-17.74%
2020/07/28	30	125.93	0	0.00	126.00	30	283	10.58%
2020/07/15	0	0.00	32	133.19	132.50	-32	290	-11.00%
2020/07/10	84	127.95	0	0.00	129.00	84	278	30.12%
2020/07/08	0	0.00	10	123.95	124.00	-10	262	-3.81%
2020/07/07	4	123.50	0	0.00	124.00	4	261	1.53%
2020/07/02	0	0.00	1	119.00	119.00	-1	254	-0.39%
2020/06/29	4	118.50	0	0.00	119.00	4	261	1.53%
2020/06/22	4	124.38	0	0.00	124.00	4	264	1.51%
2020/06/19	4	123.00	17	124.00	123.00	-13	266	-4.88%
2020/06/18	0	0.00	2	122.00	123.00	-2	266	-0.75%
2020/06/17	1	121.50	0	0.00	122.50	1	269	0.37%
2020/06/16	1	120.50	0	0.00	120.50	1	276	0.36%
2020/06/15	2	119.50	0	0.00	120.00	2	287	0.70%
2020/06/12	3	115.00	0	0.00	119.00	3	295	1.01%
2020/06/11	3	119.00	2	119.00	119.00	1	308	0.32%
2020/06/10	4	122.13	0	0.00	122.00	4	317	1.26%
2020/06/08	1	128.50	0	0.00	128.00	1	329	0.30%
2020/06/02	1	129.50	0	0.00	126.00	1	337	0.30%
2020/06/01	4	128.50	0	0.00	128.50	4	339	1.18%
2020/05/29	1	126.00	0	0.00	126.50	1	336	0.30%
2020/05/28	3	127.50	2	127.50	126.50	1	336	0.30%
2020/05/22	0	0.00	6	122.83	123.50	-6	336	-1.78%
2020/05/21	0	0.00	2	126.50	127.00	-2	337	-0.59%
2020/05/15	49	123.81	20	122.00	124.50	29	335	8.65%
2020/05/14	0	0.00	10	124.50	123.50	-10	334	-2.99%
2020/05/13	79	124.44	21	123.45	123.50	58	337	17.19%
2020/05/11	17	117.97	4	119.00	118.00	13	323	4.02%
2020/05/08	21	121.95	1	125.00	119.00	20	318	6.28%
2020/05/07	21	119.10	6	122.00	122.00	15	307	4.87%
2020/04/30	2	112.00	0	0.00	112.00	2	302	0.66%
2020/04/14	0	0.00	10	101.50	102.00	-10	326	-3.06%
2020/04/08	2	101.50	0	0.00	102.50	2	342	0.58%
2020/04/07	1	99.80	0	0.00	101.00	1	342	0.29%
2020/03/31	1	97.70	0	0.00	96.10	1	356	0.28%
2020/03/27	20	94.69	0	0.00	93.30	20	354	5.65%
2020/03/17	2	92.05	0	0.00	94.00	2	326	0.61%
2020/03/16	0	0.00	15	100.77	98.00	-15	315	-4.76%
2020/03/13	0	0.00	105	103.88	104.00	-105	304	-34.48%	大賣/鉅額交易
2020/03/10	10	129.00	0	0.00	131.00	10	291	3.44%
2020/03/09	4	134.00	0	0.00	131.00	4	287	1.39%
2020/03/04	1	132.50	0	0.00	132.50	1	282	0.35%
2020/03/02	0	0.00	3	129.00	129.00	-3	284	-1.05%
2020/02/26	0	0.00	3	136.00	135.00	-3	280	-1.07%
2020/02/25	0	0.00	7	134.71	135.50	-7	281	-2.49%
2020/02/21	3	136.50	0	0.00	136.00	3	286	1.05%
2020/02/12	10	128.50	1	128.00	129.50	9	267	3.36%
2020/02/11	10	126.00	3	127.50	126.50	7	262	2.66%
2020/01/20	0	0.00	1.2	134.83	135.00	-1.2	232	-0.52%
2020/01/10	0	0.00	1	128.00	128.00	-1	232	-0.43%
2020/01/09	5	129.50	0	0.00	127.00	5	230	2.17%
2020/01/08	11	128.55	0	0.00	128.00	11	227	4.83%
2020/01/07	0	0.00	7	128.50	128.50	-7	222	-3.14%
2019/12/27	29	128.00	0	0.00	125.00	29	209	13.84%
2019/12/25	1	120.50	0	0.00	120.50	1	189	0.53%
2019/12/23	0	0.00	2	121.00	121.00	-2	187	-1.07%
2019/12/20	2	122.50	0	0.00	122.50	2	186	1.07%
2019/12/18	10	121.00	0	0.00	123.50	10	184	5.41%
2019/12/17	0	0.00	1	122.50	121.00	-1	181	-0.55%
2019/12/16	11	121.95	0	0.00	121.50	11	181	6.08%
2019/12/13	1	122.00	1	119.00	120.50	0	181	0.00%
2019/12/11	5	117.50	0	0.00	117.00	5	179	2.78%
2019/12/10	5	118.50	0	0.00	118.50	5	181	2.76%
2019/12/09	5	122.00	0	0.00	119.00	5	179	2.78%
2019/12/06	7	119.79	2	121.50	119.50	5	181	2.76%
2019/12/03	0	0.00	1	113.00	113.00	-1	174	-0.57%
2019/12/02	2	110.50	1	111.50	114.00	1	177	0.56%
2019/11/29	10	113.00	0	0.00	112.50	10	182	5.47%
2019/11/27	6	112.75	1	113.00	113.00	5	183	2.73%
2019/11/26	6	113.50	3	114.00	114.50	3	180	1.66%
2019/11/25	2	114.00	0	0.00	114.00	2	179	1.12%
2019/11/21	2	113.50	1	114.00	113.50	1	174	0.57%
2019/11/20	3	113.00	1	113.50	114.00	2	170	1.17%
2019/11/15	1	121.50	1	122.00	122.50	0	160	0.00%
2019/11/13	1	122.00	1	123.00	122.50	0	160	0.00%
2019/11/07	1	122.00	1	123.50	123.50	0	156	0.00%
2019/10/31	1	122.00	6	122.17	123.50	-5	166	-3.00%
2019/10/30	1	122.50	9	122.67	123.50	-8	167	-4.79%
2019/10/29	0	0.00	3	123.33	123.00	-3	166	-1.81%
2019/10/25	0	0.00	9	125.50	125.00	-9	165	-5.44%
2019/10/23	5	128.00	7	128.57	128.00	-2	158	-1.26%
2019/10/22	23	129.11	0	0.00	129.00	23	152	15.11%
2019/10/17	1	123.00	0	0.00	123.00	1	140	0.71%
2019/10/16	0	0.00	1	123.50	124.50	-1	142	-0.70%
2019/10/15	1	123.00	1.3	123.77	123.00	-0.3	145	-0.21%
2019/10/14	1	124.00	1	123.50	123.50	0	151	0.00%
2019/10/09	1	124.00	2	125.00	124.00	-1	151	-0.66%
2019/10/08	2	128.00	0	0.00	124.00	2	158	1.26%
2019/10/07	0	0.00	4	125.00	126.50	-4	159	-2.51%
2019/10/04	2	128.50	0	0.00	128.50	2	157	1.27%
2019/09/20	0	0.00	3	122.50	123.00	-3	166	-1.81%
2019/09/18	4	122.50	0	0.00	124.00	4	166	2.40%
2019/09/17	0	0.00	8	120.31	120.00	-8	165	-4.82%
2019/09/12	0	0.00	2	124.50	124.00	-2	165	-1.21%
2019/09/10	0	0.00	11	128.32	127.00	-11	164	-6.70%
2019/09/06	8	133.81	0	0.00	134.00	8	164	4.87%
2019/09/05	0	0.00	2	134.75	133.50	-2	165	-1.21%
2019/09/04	2	134.00	0	0.00	135.00	2	167	1.20%
2019/09/03	0	0.00	2	150.00	149.00	-2	167	-1.19%
2019/09/02	0	0.00	21	147.45	148.00	-21	167	-12.54%
2019/08/28	0	0.00	2	142.50	143.50	-2	186	-1.07%
2019/08/27	3	145.00	0	0.00	142.50	3	187	1.60%
2019/08/22	3	146.00	0	0.00	144.50	3	196	1.53%
2019/08/20	0	0.00	2	146.00	146.00	-2	194	-1.03%
2019/08/19	0	0.00	2	145.50	145.00	-2	196	-1.02%
2019/08/16	2	145.50	2	145.00	145.00	0	202	0.00%
2019/08/12	0	0.00	2	146.50	144.50	-2	216	-0.92%
2019/08/07	0	0.00	6	144.50	146.00	-6	223	-2.68%
2019/08/06	7	144.64	0	0.00	145.50	7	220	3.18%
2019/08/01	2	136.00	0	0.00	137.00	2	215	0.93%
2019/07/30	1	140.00	0	0.00	138.50	1	217	0.46%
2019/07/18	3	144.50	0	0.00	143.00	3	233	1.28%
2019/07/17	1	141.00	0	0.00	141.50	1	237	0.42%
2019/07/16	7	145.79	0	0.00	145.00	7	246	2.83%
2019/07/15	0	0.00	1	149.50	148.50	-1	246	-0.41%
2019/07/12	5	151.60	0	0.00	151.50	5	247	2.02%
2019/07/11	1	149.00	0	0.00	148.00	1	240	0.42%
2019/07/08	1	153.50	0	0.00	154.00	1	249	0.40%
2019/07/05	2	153.00	2	152.00	154.00	0	252	0.00%
2019/06/28	2	158.25	14	158.14	157.00	-12	248	-4.84%
2019/06/20	10	160.55	0	0.00	160.50	10	248	4.02%
2019/06/19	0	0.00	4	162.50	161.00	-4	248	-1.61%
2019/06/17	0	0.00	4	164.00	160.50	-4	247	-1.61%
2019/06/13	0	0.00	7	164.29	164.50	-7	244	-2.86%
2019/06/12	0	0.00	4	162.75	162.50	-4	243	-1.65%
2019/06/10	15	164.70	0	0.00	164.50	15	237	6.30%
2019/06/06	20	161.98	2	162.50	161.00	18	230	7.80%
2019/06/05	22	158.02	0	0.00	160.00	22	221	9.91%
2019/05/31	0	0.00	17	154.79	154.50	-17	213	-7.96%
2019/05/30	0	0.00	12	151.17	152.00	-12	208	-5.75%
2019/05/28	0	0.00	2	150.25	148.50	-2	208	-0.96%
2019/05/23	5	150.50	14	152.75	152.00	-9	211	-4.25%
2019/05/22	2	150.50	0	0.00	149.00	2	208	0.96%
2019/05/21	0	0.00	4	148.75	148.00	-4	208	-1.92%
2019/05/20	0	0.00	7	151.07	148.00	-7	212	-3.30%
2019/05/13	0	0.00	6	145.83	143.50	-6	233	-2.57%
2019/05/09	2	145.00	0	0.00	143.50	2	230	0.87%
2019/05/06	1	140.00	0	0.00	140.50	1	236	0.42%
2019/04/26	0	0.00	1	147.00	146.50	-1	237	-0.42%
2019/04/25	1	151.00	14	148.50	148.50	-13	236	-5.50%
2019/04/23	4	151.00	23	148.96	146.50	-19	230	-8.26%
2019/04/22	0	0.00	11	145.14	150.00	-11	223	-4.92%
2019/04/19	0	0.00	2	140.50	140.50	-2	212	-0.94%
2019/04/18	5	134.50	0	0.00	134.00	5	208	2.40%
2019/04/17	0	0.00	5	136.00	135.50	-5	209	-2.39%
2019/04/16	0	0.00	2	141.50	137.50	-2	214	-0.93%
2019/04/15	0	0.00	5	138.50	140.50	-5	211	-2.36%
2019/04/10	2	135.75	15	136.00	135.50	-13	207	-6.26%
2019/04/02	1	133.50	0	0.00	133.00	1	234	0.43%
2019/03/28	1	134.50	0	0.00	134.00	1	276	0.36%
2019/03/26	1	136.00	0	0.00	135.50	1	290	0.34%
2019/03/20	1	130.00	0	0.00	129.50	1	299	0.33%
2019/03/15	1	133.00	0	0.00	132.50	1	302	0.33%
2019/03/14	8	134.13	0	0.00	134.50	8	301	2.65%
2019/03/12	1	132.50	0	0.00	133.50	1	297	0.34%
2019/03/11	3	133.67	0	0.00	133.50	3	296	1.01%
2019/03/08	3	130.67	1	133.50	134.50	2	295	0.68%
2019/03/07	20	128.50	0	0.00	129.50	20	293	6.81%
2019/03/06	5	129.50	0	0.00	129.00	5	292	1.71%
2019/03/05	20	129.63	0	0.00	128.00	20	291	6.87%
2019/03/04	25	131.86	2	132.00	131.50	23	289	7.96%
2019/02/27	10	132.45	0	0.00	132.00	10	288	3.47%
2019/02/26	1	132.00	0	0.00	131.50	1	286	0.35%
2019/02/25	4	135.00	0	0.00	135.00	4	283	1.41%
2019/02/22	2	136.75	1	140.00	135.50	1	282	0.35%
2019/02/21	0	0.00	7	139.71	139.50	-7	278	-2.52%
2019/02/19	1	141.00	2	139.00	141.00	-1	270	-0.37%
2019/02/18	34	139.91	1	142.00	139.00	33	263	12.51%
2019/02/15	1	141.00	8	136.56	139.00	-7	252	-2.77%
2019/02/14	10	131.20	0	0.00	131.00	10	225	4.43%
2019/02/13	1	127.50	1	127.50	127.00	0	224	0.00%
2019/02/12	2	129.00	0	0.00	129.00	2	223	0.90%
2019/02/11	1	130.00	0	0.00	129.00	1	223	0.45%
2019/01/18	1	128.00	0	0.00	127.50	1	208	0.48%
2019/01/14	1	127.00	1	127.50	127.00	0	202	0.00%
2019/01/08	5	128.20	4	128.88	127.50	1	193	0.52%
2019/01/07	0	0.00	20	131.88	132.00	-20	187	-10.69%
2019/01/04	0	0.00	1	133.00	132.50	-1	185	-0.54%
2019/01/02	1	138.00	2	136.50	136.50	-1	185	-0.54%
2018/12/28	6	137.33	0	0.00	136.00	6	183	3.28%
2018/12/27	17	135.41	0	0.00	133.00	17	177	9.60%
2018/12/26	2	135.50	0	0.00	133.00	2	173	1.16%
2018/12/25	27	136.70	1	134.50	139.00	26	160	16.20%
2018/12/24	4	142.25	27	139.30	138.00	-23	150	-15.24%
2018/12/22	28	138.18	4	140.13	139.00	24	133	17.92%
2018/12/20	13	135.31	1	133.00	133.50	12	106	11.29%
2018/12/19	10	132.00	0	0.00	131.00	10	92	10.85%
2018/12/17	4	132.00	5	132.80	133.00	-1	83	-1.19%
2018/12/14	1	130.50	0	0.00	131.00	1	77	1.28%
2018/12/13	0	0.00	1	126.50	125.50	-1	71	-1.40%
2018/12/12	2	125.00	20	124.75	126.50	-18	69	-25.77%
2018/12/03	0	0.00	10	124.25	124.00	-10	67	-14.76%
2018/11/21	0	0.00	15	122.30	122.00	-15	72	-20.81%
2018/11/16	0	0.00	1	121.00	120.50	-1	80	-1.25%
2018/11/14	0	0.00	4	122.00	121.50	-4	79	-5.00%
2018/10/12	0	0.00	1	117.00	119.00	-1	86	-1.15%
2018/09/14	0	0.00	4	125.00	128.50	-4	103	-3.87%
2018/09/13	0	0.00	1	124.00	124.00	-1	103	-0.96%
2018/09/06	1	133.00	0	0.00	132.00	1	107	0.93%
2018/08/28	1	128.50	0	0.00	128.50	1	109	0.92%
2018/08/27	1	135.00	1	131.50	128.00	0	108	0.00%
2018/08/07	1	136.00	2	135.50	132.00	-1	111	-0.90%
2018/08/06	1	134.00	0	0.00	132.00	1	104	0.96%
2018/08/02	0	0.00	1	125.00	126.50	-1	100	-0.99%
2018/07/17	0	0.00	5	121.00	121.50	-5	100	-4.97%
2018/07/13	3	122.50	0	0.00	123.00	3	101	2.96%
2018/07/12	2	127.75	0	0.00	124.00	2	99	2.01%
2018/07/09	1	122.50	0	0.00	122.00	1	94	1.06%
2018/07/06	1	122.00	1	123.00	122.00	0	95	0.00%
2018/06/27	0	0.00	3	124.50	124.00	-3	93	-3.22%
2018/06/21	0	0.00	15	122.13	122.00	-15	93	-15.98%
2018/06/08	0	0.00	3	123.67	124.00	-3	97	-3.07%
2018/06/07	3	126.17	2	125.00	123.50	1	99	1.01%
2018/06/06	3	120.17	0	0.00	120.00	3	96	3.10%
2018/06/05	0	0.00	10	120.85	120.00	-10	96	-10.32%
2018/06/04	2	122.25	0	0.00	121.50	2	98	2.04%
2018/05/29	0	0.00	3	119.33	120.00	-3	102	-2.93%
2018/05/28	1	120.50	0	0.00	120.00	1	102	0.98%
2018/05/23	1	119.00	73	117.21	118.00	-72	91	-79.02%
2018/05/22	0	0.00	1	120.50	122.00	-1	88	-1.14%
2018/05/17	0	0.00	1	122.50	124.00	-1	115	-0.87%
2018/05/08	0	0.00	1	123.50	123.50	-1	152	-0.66%
2018/04/30	0	0.00	1	125.50	126.50	-1	154	-0.65%
2018/04/27	1	126.50	7	125.57	126.00	-6	154	-3.88%
2018/04/26	9	128.72	0	0.00	126.00	9	154	5.83%
2018/04/20	0	0.00	9	129.17	129.00	-9	149	-6.00%
2018/04/18	0	0.00	1	128.00	127.00	-1	149	-0.67%
2018/04/17	1	130.00	0	0.00	128.50	1	149	0.67%
2018/04/16	0	0.00	4	129.75	129.00	-4	149	-2.68%
2018/04/13	5	133.50	4	133.50	130.50	1	148	0.67%
2018/04/12	2	129.50	10	129.65	130.50	-8	147	-5.43%
2018/04/09	2	129.75	1	128.00	128.00	1	146	0.68%
2018/04/03	2	129.25	4	127.63	130.00	-2	145	-1.37%
2018/04/02	3	128.67	3	123.50	130.50	0	145	0.00%
2018/03/28	1	119.00	6	118.50	118.50	-5	144	-3.46%
2018/03/27	1	120.50	0	0.00	120.50	1	145	0.69%
2018/03/23	0	0.00	1	118.50	118.50	-1	142	-0.70%
2018/03/22	3	114.83	0	0.00	120.50	3	140	2.13%
2018/03/21	1	120.50	0	0.00	120.50	1	138	0.72%
2018/03/20	3	121.83	1	120.50	120.00	2	137	1.46%
2018/03/19	6	121.00	1	121.00	121.50	5	136	3.66%
2018/03/16	1	125.50	0	0.00	124.00	1	135	0.74%
2018/03/14	0	0.00	11	129.27	126.50	-11	135	-8.09%
2018/03/13	4	130.38	9	130.83	131.50	-5	145	-3.44%
2018/03/12	2	129.00	4	127.88	128.00	-2	144	-1.38%
2018/03/09	0	0.00	12	128.04	128.00	-12	147	-8.15%
2018/03/08	9	125.56	33	125.52	125.50	-24	148	-16.18%
2018/03/07	4	127.13	39	126.18	126.50	-35	147	-23.79%
2018/03/06	0	0.00	43	124.52	123.50	-43	145	-29.60%
2018/03/05	1	126.00	27	125.37	124.50	-26	144	-18.01%
2018/03/02	1	127.50	0	0.00	128.00	1	144	0.69%
2018/03/01	2	128.25	1	127.50	127.00	1	145	0.69%
2018/02/21	5	127.50	0	0.00	127.50	5	147	3.40%
2018/02/12	10	125.75	0	0.00	124.00	10	146	6.84%
2018/02/09	20	121.80	0	0.00	126.00	20	144	13.86%
2018/02/08	0	0.00	47	127.89	126.00	-47	121	-38.64%
2018/02/07	4	148.00	34	146.25	139.50	-30	95	-31.48%
2018/02/06	1	152.50	13	153.62	150.00	-12	92	-12.95%
2018/02/05	0	0.00	2	158.00	159.00	-2	91	-2.19%
2018/02/01	3	157.83	16	157.91	159.00	-13	90	-14.43%
2018/01/31	0	0.00	13	160.85	159.50	-13	89	-14.56%
2018/01/30	0	0.00	14	163.68	161.00	-14	95	-14.66%
2018/01/29	2	161.00	25	160.92	164.00	-23	95	-24.01%
2018/01/26	0	0.00	6	164.08	164.00	-6	95	-6.28%
2018/01/25	0	0.00	5	165.80	165.00	-5	96	-5.17%
2018/01/24	0	0.00	3	168.00	166.00	-3	97	-3.07%
2018/01/23	1	169.50	0	0.00	168.50	1	99	1.01%
2018/01/17	1	169.50	0	0.00	169.50	1	114	0.87%
2018/01/16	0	0.00	5	169.10	169.50	-5	116	-4.31%
2018/01/15	5	168.30	0	0.00	167.50	5	117	4.24%
2018/01/10	0	0.00	2	171.00	173.00	-2	122	-1.63%
2018/01/09	1	174.50	0	0.00	173.00	1	126	0.79%
2018/01/08	2	177.00	0	0.00	176.00	2	129	1.54%
2018/01/05	0	0.00	2	175.50	177.00	-2	132	-1.51%
2018/01/04	3	175.83	6	174.42	174.50	-3	146	-2.04%
2018/01/03	0	0.00	1	172.50	174.50	-1	157	-0.63%
2018/01/02	9	173.83	0	0.00	173.50	9	163	5.51%