裕融 (9941)-永豐金券商分點個股進出

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

裕融

(9941)

可現股當沖

股價
119.5
漲跌
▲0.5
漲幅
+0.42%
成交量
906張
產業
上市其他類股
604人加入追蹤

立即追蹤
本地時間:13:30(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

裕融 (9941)籌碼相關－永豐金券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	9.4	119.30	12.9	119.69	119.00	-3.5	994	-0.35%
2024/11/19	6.4	120.62	4.8	119.86	121.50	1.6	994	0.17%
2024/11/18	8.2	117.50	11.9	117.24	117.50	-3.8	997	-0.38%
2024/11/15	12.1	118.34	38.1	119.06	117.50	-26	984	-2.64%
2024/11/14	22.5	117.09	2.6	117.89	117.00	20	977	2.04%
2024/11/13	14.9	117.83	6.9	117.20	118.00	8	973	0.83%
2024/11/12	105.9	118.94	16.6	119.21	118.50	89.3	954	9.36%	大買/
2024/11/11	54	126.31	5.7	126.13	126.00	48.2	899	5.36%
2024/11/08	1.1	138.52	1.8	139.11	138.50	-0.7	843	-0.08%
2024/11/07	1.4	138.04	0.1	138.50	139.00	1.3	860	0.15%
2024/11/06	9.1	138.50	1	138.00	138.00	8.1	866	0.94%
2024/11/05	6	139.50	5.6	140.03	140.50	0.4	875	0.05%
2024/11/04	6	139.83	1	140.00	140.50	5	894	0.56%
2024/11/01	10.9	139.36	27	138.70	140.00	-16.1	926	-1.74%
2024/10/30	4.1	138.98	1.4	138.30	139.50	2.7	932	0.29%
2024/10/29	5.6	139.09	9.2	139.00	139.50	-3.5	944	-0.38%
2024/10/28	2.1	140.00	9	140.00	140.00	-7	977	-0.71%
2024/10/25	1	140.52	3.9	140.50	140.50	-2.9	990	-0.29%
2024/10/24	1	141.50	4	141.50	141.50	-3	1,002	-0.30%
2024/10/23	0.1	141.17	9.3	141.22	141.50	-9.2	1,009	-0.92%
2024/10/22	1.2	141.42	2	140.50	142.00	-0.8	1,014	-0.08%
2024/10/21	49	141.16	19	141.39	141.50	30	1,037	2.90%
2024/10/18	30.2	141.65	0	141.50	141.50	30.2	1,070	2.82%
2024/10/17	18.1	141.58	0	141.00	141.50	18.1	1,095	1.66%
2024/10/16	22.3	139.54	21	139.19	140.00	1.3	1,131	0.11%
2024/10/15	81.2	140.88	1	141.00	141.00	80.2	1,136	7.05%
2024/10/14	4	141.50	117.4	141.14	142.00	-113.4	1,156	-9.81%	大賣/鉅額交易
2024/10/11	29.3	141.00	8.2	141.63	140.00	21.2	1,179	1.79%
2024/10/09	16.5	147.15	13	146.54	147.00	3.5	1,172	0.30%
2024/10/08	4	149.62	16.1	149.06	149.50	-12	1,178	-1.02%
2024/10/07	8.1	148.82	5.2	148.60	149.00	3	1,188	0.25%
2024/10/04	5	149.30	15.9	149.01	150.00	-10.9	1,187	-0.92%
2024/10/01	8.2	149.42	13.5	149.14	150.00	-5.4	1,184	-0.46%
2024/09/30	6.2	151.15	25.3	150.34	151.00	-19.1	1,207	-1.58%
2024/09/27	38.1	150.28	12.1	151.25	151.50	26.1	1,220	2.13%
2024/09/26	14.3	145.35	8.1	145.37	146.00	6.3	1,194	0.52%
2024/09/25	14.4	144.63	14.5	145.23	146.00	-0.1	1,212	-0.01%
2024/09/24	13.2	142.61	0.1	141.10	143.00	13.1	1,211	1.09%
2024/09/23	5.1	143.19	0.3	142.67	143.00	4.8	1,260	0.38%
2024/09/20	146.5	142.00	26.9	142.16	143.00	119.6	1,328	9.01%	大買/鉅額交易
2024/09/19	22.5	139.19	2	141.00	141.00	20.5	1,386	1.48%
2024/09/18	28.2	137.88	4.1	137.88	137.50	24.1	1,476	1.63%
2024/09/16	21.7	135.76	3.4	136.00	136.00	18.4	1,574	1.17%
2024/09/13	4.3	134.64	2.1	134.51	134.50	2.2	1,623	0.14%
2024/09/12	10.2	132.31	2.1	132.53	133.50	8.1	1,667	0.48%
2024/09/11	4.7	129.16	5.1	130.08	131.00	-0.4	1,699	-0.02%
2024/09/10	18	130.45	6.5	129.97	129.00	11.6	1,728	0.67%
2024/09/09	9.8	132.06	27	131.81	134.00	-17.2	1,728	-1.00%
2024/09/06	43.5	134.46	8	134.19	134.50	35.5	1,732	2.05%
2024/09/05	7.7	138.04	8.4	137.29	137.00	-0.7	1,747	-0.04%
2024/09/04	116.1	138.99	23.6	138.82	139.00	92.5	1,796	5.15%	大買/
2024/09/03	55.4	142.75	3.2	142.53	142.50	52.3	1,788	2.92%
2024/09/02	3.5	143.78	2.8	143.48	143.50	0.6	1,798	0.04%
2024/08/30	11.2	143.37	4.6	143.05	144.00	6.6	1,806	0.37%
2024/08/29	8.3	142.96	10	142.80	142.50	-1.7	1,816	-0.09%
2024/08/28	7.3	144.10	5.2	143.92	144.00	2.1	1,835	0.11%
2024/08/27	5.8	144.86	130	144.50	144.50	-124.2	1,850	-6.71%	大賣/鉅額交易
2024/08/26	13.4	150.26	10.2	149.95	150.50	3.2	1,856	0.17%
2024/08/23	123.6	146.20	3.1	148.01	148.00	120.6	1,893	6.37%	大買/鉅額交易
2024/08/22	1.5	149.19	0	0.00	148.50	1.5	2,001	0.07%
2024/08/21	7.6	149.96	3	150.00	150.50	4.6	2,009	0.23%
2024/08/20	0.2	150.29	9.2	151.41	151.50	-9	2,012	-0.45%
2024/08/19	0.2	149.92	1.8	149.28	149.00	-1.6	2,009	-0.08%
2024/08/16	23.9	149.79	7.1	149.49	150.50	16.8	2,021	0.83%
2024/08/15	6.6	150.25	50.1	148.55	148.50	-43.5	2,021	-2.15%
2024/08/14	79.1	151.85	10.7	150.88	152.00	68.4	2,021	3.38%
2024/08/13	5	151.20	3.8	151.89	152.00	1.2	2,032	0.06%
2024/08/12	3.5	152.20	1.3	150.96	153.00	2.3	2,066	0.11%
2024/08/09	2.2	150.71	5	150.50	151.00	-2.8	2,062	-0.14%
2024/08/08	33.1	146.08	16	145.69	146.00	17.1	2,050	0.83%
2024/08/07	6.1	147.67	1.4	145.86	149.00	4.7	2,055	0.23%
2024/08/06	53.4	142.26	43.2	142.03	142.50	10.2	2,052	0.50%
2024/08/05	34.7	142.02	5.2	141.78	140.00	29.6	2,043	1.45%
2024/08/02	45.5	152.07	12.2	152.48	152.00	33.3	2,037	1.63%
2024/08/01	21.1	154.78	1.2	154.82	154.00	19.9	2,031	0.98%
2024/07/31	19.3	154.71	20.9	153.44	154.50	-1.7	2,024	-0.08%
2024/07/30	2.5	150.09	7.5	150.53	153.00	-5	1,994	-0.25%
2024/07/29	65.1	151.99	16.4	151.50	151.50	48.7	1,987	2.45%
2024/07/26	5.3	151.16	8.2	150.89	150.50	-2.9	1,976	-0.15%
2024/07/23	112.1	152.93	0.8	151.21	153.00	111.3	1,978	5.63%	大買/鉅額交易
2024/07/22	25.5	150.07	14.9	150.27	152.00	10.5	1,982	0.53%
2024/07/19	100	150.98	39.7	150.59	151.50	60.3	1,960	3.07%
2024/07/18	13.2	153.45	8.4	153.36	153.50	4.8	1,930	0.25%
2024/07/17	21.5	152.90	5.5	152.61	153.00	16	1,905	0.84%
2024/07/16	27.6	153.26	10.4	152.90	153.00	17.2	1,876	0.92%
2024/07/15	49.2	152.38	14.8	152.09	153.00	34.4	1,874	1.83%
2024/07/12	50.6	149.92	14	149.79	149.50	36.6	1,854	1.97%
2024/07/11	86.8	148.54	9	148.78	149.00	77.8	1,830	4.25%
2024/07/10	60.5	147.80	6.6	148.26	147.00	53.9	1,838	2.93%
2024/07/09	9.4	146.78	3.2	147.48	147.50	6.2	1,828	0.34%
2024/07/08	7.7	148.09	5.1	147.62	147.50	2.6	1,819	0.14%
2024/07/05	23.6	148.81	2	149.00	149.00	21.6	1,819	1.19%
2024/07/04	17.4	148.83	610	147.15	147.00	-592.6	1,835	-32.29%	大賣/鉅額交易
2024/07/03	28.8	147.86	11.1	147.10	147.00	17.8	1,817	0.98%
2024/07/02	31.6	147.94	13.1	147.50	147.50	18.5	1,796	1.03%
2024/07/01	65.7	150.00	0.1	151.33	149.00	65.6	1,790	3.66%
2024/06/28	15.8	148.90	2.4	148.10	149.50	13.4	1,773	0.76%
2024/06/27	14.1	147.67	4.2	147.39	147.00	9.9	1,759	0.56%
2024/06/26	18	150.26	2.9	150.66	148.50	15.1	1,716	0.88%
2024/06/25	31.8	152.43	1.3	154.12	149.00	30.5	1,654	1.84%
2024/06/24	24.7	156.06	2.4	157.00	153.50	22.3	1,595	1.40%
2024/06/21	43.6	160.66	3.4	162.50	158.50	40.2	1,503	2.67%
2024/06/20	115.4	162.76	1.2	161.60	163.00	114.2	1,419	8.04%	大買/鉅額交易
2024/06/19	6.2	162.46	55.1	163.37	163.50	-48.9	1,386	-3.53%
2024/06/18	26.8	162.95	6	163.02	162.50	20.7	1,350	1.53%
2024/06/17	42	159.67	24.4	160.13	162.00	17.6	1,335	1.32%
2024/06/14	8.7	156.89	1	159.00	156.00	7.7	1,318	0.58%
2024/06/13	4.2	158.00	11.4	158.34	157.00	-7.2	1,313	-0.55%
2024/06/12	50.5	155.63	8.7	155.28	156.50	41.9	1,301	3.22%
2024/06/11	60.7	153.45	8.1	153.55	153.50	52.6	1,288	4.08%
2024/06/07	3.3	149.80	0.5	150.10	149.00	2.8	1,266	0.22%
2024/06/06	0.4	149.54	0.1	149.65	148.50	0.3	1,287	0.02%
2024/06/05	3.2	149.35	3	149.83	150.00	0.2	1,344	0.01%
2024/06/04	78.6	150.49	60	151.00	150.50	18.6	1,533	1.22%
2024/06/03	14.7	149.06	6.3	149.98	151.00	8.3	1,527	0.55%
2024/05/31	1.4	149.11	3.8	148.84	148.50	-2.4	1,513	-0.16%
2024/05/30	2.8	150.55	9	150.88	149.50	-6.3	1,506	-0.42%
2024/05/29	5.8	153.35	11.7	153.11	155.00	-5.9	1,492	-0.39%
2024/05/28	8.5	152.18	35.3	151.35	154.50	-26.8	1,436	-1.87%
2024/05/27	2.6	140.60	13.1	140.35	140.50	-10.5	1,330	-0.79%
2024/05/24	5.5	140.60	8	141.13	141.50	-2.5	1,335	-0.19%
2024/05/23	6.5	141.06	1.1	141.45	141.50	5.4	1,360	0.40%
2024/05/22	1.9	143.09	6.1	143.33	143.50	-4.2	1,348	-0.31%
2024/05/21	4	141.90	0.2	141.67	142.00	3.8	1,342	0.29%
2024/05/20	2.5	142.35	7.1	142.22	142.50	-4.6	1,334	-0.35%
2024/05/17	10.8	141.09	9.7	141.58	141.50	1	1,334	0.08%
2024/05/16	12.4	141.72	3.4	140.33	141.50	9	1,321	0.68%
2024/05/15	17	143.65	0.1	144.00	144.00	16.9	1,315	1.28%
2024/05/14	3	144.68	4.2	144.51	144.50	-1.2	1,369	-0.09%
2024/05/13	1.2	144.44	6.3	144.43	145.50	-5	1,369	-0.37%
2024/05/10	6.4	144.92	3.1	145.00	145.00	3.3	1,358	0.25%
2024/05/09	4.7	145.44	7.1	145.73	145.00	-2.4	1,348	-0.18%
2024/05/08	17.1	145.74	9	146.39	148.00	8.1	1,344	0.60%
2024/05/07	73.7	148.91	2.7	148.87	148.50	70.9	1,319	5.38%
2024/05/06	2.2	148.55	0.5	149.00	149.00	1.7	1,316	0.13%
2024/05/03	5.1	148.59	0	0.00	147.50	5.1	1,307	0.39%
2024/05/02	0.1	148.74	2.4	148.88	148.50	-2.3	1,302	-0.18%
2024/04/30	2.1	148.48	0	148.50	148.00	2	1,299	0.16%
2024/04/29	9.1	147.72	5.4	148.27	149.00	3.7	1,305	0.28%
2024/04/26	4.6	146.65	2.1	147.24	146.00	2.5	1,297	0.19%
2024/04/25	1.3	147.62	7.1	147.86	148.00	-5.7	1,290	-0.44%
2024/04/24	9.2	148.06	21.3	147.69	148.50	-12.1	1,294	-0.93%
2024/04/23	2.5	147.48	6.3	147.34	147.50	-3.9	1,307	-0.30%
2024/04/22	1.1	146.46	11.5	147.18	147.00	-10.3	1,313	-0.79%
2024/04/19	13.1	144.22	31.6	145.15	146.00	-18.4	1,306	-1.41%
2024/04/18	5.4	147.09	5.2	146.72	148.00	0.2	1,288	0.01%
2024/04/17	17.6	146.76	5.8	146.89	146.00	11.7	1,294	0.91%
2024/04/16	44.8	146.13	0.4	146.01	145.00	44.4	1,332	3.33%
2024/04/15	2.7	149.30	0.2	149.50	149.00	2.5	1,310	0.19%
2024/04/12	1.4	150.78	1.3	150.00	150.00	0.1	1,306	0.01%
2024/04/11	23.3	149.05	3.6	149.60	149.50	19.7	1,295	1.52%
2024/04/10	4.3	149.90	3.4	150.02	149.50	1	1,289	0.07%
2024/04/09	7.5	147.53	3.2	147.23	147.00	4.2	1,274	0.33%
2024/04/08	4.5	146.43	2.1	146.51	146.50	2.4	1,272	0.19%
2024/04/03	1.8	146.34	1.2	147.07	146.50	0.6	1,269	0.05%
2024/04/02	0.4	148.76	3.9	148.13	148.00	-3.5	1,260	-0.28%
2024/04/01	2	147.75	4.3	146.86	147.50	-2.4	1,253	-0.19%
2024/03/29	4.3	145.16	0.8	145.59	146.50	3.5	1,246	0.28%
2024/03/28	15.2	144.62	4.6	146.23	144.50	10.7	1,237	0.86%
2024/03/27	5.5	144.94	0.4	145.49	144.50	5.1	1,225	0.42%
2024/03/26	3.2	145.69	0.3	145.67	145.50	2.9	1,206	0.24%
2024/03/25	34.4	145.59	11.1	145.01	145.00	23.3	1,202	1.94%
2024/03/22	7.7	146.98	4.6	147.39	146.50	3	1,182	0.26%
2024/03/21	7.6	149.11	6.1	149.09	149.50	1.6	1,165	0.14%
2024/03/20	7.5	147.86	11.7	148.49	147.50	-4.3	1,163	-0.37%
2024/03/19	7.3	148.17	151.7	147.96	147.50	-144.4	1,153	-12.52%	大賣/鉅額交易
2024/03/18	3	148.91	2.2	148.91	148.50	0.8	1,139	0.07%
2024/03/15	4.2	149.01	3.8	149.05	149.50	0.4	1,127	0.03%
2024/03/14	5.3	150.28	5.7	150.07	150.50	-0.4	1,119	-0.04%
2024/03/13	139.8	150.90	14.7	150.47	151.00	125.1	1,095	11.42%	大買/鉅額交易
2024/03/12	15.6	148.50	18.8	149.71	152.50	-3.2	1,059	-0.30%
2024/03/11	82.1	144.97	49.5	143.38	145.50	32.5	1,021	3.18%
2024/03/08	109.8	148.53	20.7	148.34	148.00	89.1	958	9.29%	大買/
2024/03/07	4.6	163.65	11.9	163.54	163.50	-7.3	765	-0.95%
2024/03/06	4.7	164.44	1.7	164.82	165.00	3	764	0.39%
2024/03/05	13.9	163.48	4.2	163.75	164.00	9.7	769	1.26%
2024/03/04	154.4	164.49	0.3	165.12	164.50	154.1	762	20.21%	大買/鉅額交易
2024/03/01	5	165.05	7.4	165.14	165.50	-2.4	755	-0.31%
2024/02/29	6.9	164.54	1.3	164.89	165.50	5.6	770	0.72%
2024/02/27	9.3	164.01	2.4	163.63	163.50	7	764	0.91%
2024/02/26	19.6	165.28	25.8	165.41	165.00	-6.2	748	-0.82%
2024/02/23	1.7	169.99	1.5	169.67	169.50	0.2	714	0.02%
2024/02/22	4.6	169.66	5.9	169.24	170.00	-1.2	716	-0.17%
2024/02/21	2.6	169.38	6.4	169.27	170.00	-3.8	712	-0.53%
2024/02/20	3.3	169.16	20	168.75	169.00	-16.7	712	-2.34%
2024/02/19	6.1	168.00	6.2	168.96	169.50	-0.1	704	-0.02%
2024/02/16	17	164.92	4.1	165.26	166.00	12.8	698	1.84%
2024/02/15	33.7	166.14	8.1	166.69	166.50	25.6	675	3.78%
2024/02/05	47	175.43	0.2	175.50	175.50	46.8	615	7.60%
2024/02/02	2.5	176.27	23	176.02	176.00	-20.5	612	-3.35%
2024/02/01	2.4	175.35	0	176.00	175.00	2.4	614	0.38%
2024/01/31	5.7	174.74	0	175.50	174.50	5.7	612	0.93%
2024/01/30	6.6	176.21	13	176.15	175.50	-6.4	606	-1.06%
2024/01/29	5.4	177.77	17.2	177.31	177.50	-11.8	610	-1.93%
2024/01/26	1.3	176.11	3.1	176.66	177.00	-1.8	610	-0.30%
2024/01/25	13.3	176.05	0	0.00	176.50	13.3	611	2.17%
2024/01/24	18.4	176.13	1.9	176.66	176.50	16.5	608	2.72%
2024/01/23	6.7	175.69	1.2	175.50	175.00	5.5	607	0.91%
2024/01/22	3.7	176.83	4.5	177.07	176.50	-0.8	599	-0.14%
2024/01/19	2.4	176.65	0.1	177.66	178.00	2.3	592	0.39%
2024/01/18	33.5	175.91	0.2	176.03	176.00	33.3	592	5.62%
2024/01/17	5.1	176.73	2.7	176.66	176.00	2.4	585	0.40%
2024/01/16	40.3	178.82	10.5	178.33	178.00	29.7	568	5.23%
2024/01/15	2	180.32	3	180.00	179.00	-1.1	558	-0.19%
2024/01/12	2.2	179.60	5.6	180.13	180.00	-3.4	558	-0.60%
2024/01/11	14.2	179.45	5.2	179.61	179.00	9	551	1.64%
2024/01/10	18.9	179.94	3.1	179.71	180.50	15.8	539	2.93%
2024/01/09	1.2	186.00	0.8	185.74	185.00	0.4	497	0.08%
2024/01/08	0.1	187.20	2.4	188.05	187.50	-2.3	495	-0.46%
2024/01/05	3.8	186.33	0.3	186.85	186.50	3.6	497	0.72%
2024/01/04	2.4	186.58	0.9	187.48	186.00	1.5	501	0.30%
2024/01/03	3.2	186.64	1.2	186.58	187.00	2	501	0.40%
2024/01/02	0.3	186.76	7.4	187.59	188.50	-7.2	487	-1.47%
2023/12/29	0.3	185.57	12.3	185.63	186.00	-12	479	-2.50%
2023/12/28	0.7	185.39	0	185.00	185.00	0.7	480	0.14%
2023/12/27	0.1	185.10	2	185.25	185.50	-1.9	480	-0.39%
2023/12/26	10.4	184.02	1.1	183.55	184.50	9.3	485	1.91%
2023/12/25	1.8	183.32	1	184.50	183.00	0.8	494	0.17%
2023/12/22	25.7	183.27	1.1	183.06	182.50	24.6	496	4.96%
2023/12/21	3.6	183.26	1	183.50	183.50	2.6	494	0.53%
2023/12/20	5.6	184.19	0.4	184.93	184.00	5.2	492	1.06%
2023/12/19	1.2	185.12	15.4	184.91	185.00	-14.2	491	-2.89%
2023/12/18	2.6	186.99	1.2	187.05	186.00	1.4	498	0.28%
2023/12/15	1.6	186.82	1.1	186.55	186.50	0.5	501	0.10%
2023/12/14	8.3	184.32	4.1	184.40	184.50	4.1	496	0.83%
2023/12/13	3.6	183.93	0.4	184.13	184.00	3.2	489	0.65%
2023/12/12	2.9	184.64	0.5	185.00	184.00	2.3	486	0.48%
2023/12/11	6.6	185.12	2.5	185.30	184.50	4	489	0.83%
2023/12/08	3.5	187.09	0	187.00	186.50	3.5	480	0.72%
2023/12/07	2.8	187.05	1.1	186.07	187.00	1.7	476	0.36%
2023/12/06	3.4	187.40	2.3	187.99	187.00	1.1	483	0.23%
2023/12/05	0.4	187.56	1	186.51	187.00	-0.6	485	-0.12%
2023/12/04	1.1	189.44	0.1	188.87	189.00	1	482	0.20%
2023/12/01	1.3	188.23	2	189.01	189.00	-0.8	483	-0.16%
2023/11/30	1.6	187.90	2.4	189.27	189.50	-0.8	481	-0.16%
2023/11/29	1.1	185.58	1.2	185.67	185.50	-0.1	475	-0.02%
2023/11/28	3.1	186.35	0	0.00	186.00	3.1	476	0.65%
2023/11/27	2.6	188.41	11.8	188.64	186.50	-9.2	475	-1.93%
2023/11/24	3	185.17	0.6	185.50	185.00	2.5	458	0.54%
2023/11/22	0	185.00	0.1	185.20	184.50	-0.1	465	-0.02%
2023/11/21	1.3	183.88	1.8	184.86	184.50	-0.4	474	-0.09%
2023/11/20	1.1	184.05	2.1	183.58	184.00	-1	480	-0.20%
2023/11/17	6.1	184.77	2.6	185.19	184.50	3.5	480	0.73%
2023/11/16	0.1	185.03	0.1	184.65	185.00	0	481	0.01%
2023/11/15	0.7	184.99	0.3	184.94	185.50	0.4	486	0.09%
2023/11/14	4.2	181.95	1	184.00	184.00	3.2	488	0.65%
2023/11/13	1.6	183.30	5.8	181.63	181.50	-4.2	493	-0.84%
2023/11/10	1.4	183.73	10.1	184.43	183.50	-8.7	499	-1.75%
2023/11/09	6.6	185.52	0.8	185.83	186.00	5.8	503	1.15%
2023/11/08	1.2	185.08	2.1	185.00	185.00	-0.9	536	-0.16%
2023/11/07	2.3	185.63	0.7	185.01	184.50	1.6	542	0.29%
2023/11/06	0.4	185.23	1.7	185.24	186.00	-1.3	550	-0.23%
2023/11/03	1.5	182.31	0.1	182.50	182.00	1.4	548	0.26%
2023/11/02	2	182.00	37.7	181.63	182.00	-35.7	555	-6.42%
2023/11/01	1	180.02	0	0.00	180.50	1	564	0.17%
2023/10/31	0.1	179.93	6.3	179.50	179.00	-6.2	579	-1.07%
2023/10/30	0.3	180.47	0	0.00	180.50	0.3	592	0.05%
2023/10/27	0.1	180.50	0	180.50	180.00	0.1	600	0.02%
2023/10/26	0.5	180.07	0.2	179.50	178.50	0.4	620	0.06%
2023/10/25	3	181.00	3	181.00	180.50	0	620	0.00%
2023/10/24	0.1	180.47	0	180.50	180.00	0.1	631	0.01%
2023/10/23	0.4	180.52	1	180.51	180.00	-0.6	656	-0.10%
2023/10/20	25.4	180.76	1	181.04	180.50	24.4	701	3.48%
2023/10/19	0.1	182.61	2.3	182.56	182.50	-2.2	725	-0.30%
2023/10/18	0.1	183.48	1.3	182.73	182.50	-1.2	735	-0.16%
2023/10/17	0.3	184.32	3.5	184.78	183.50	-3.2	755	-0.43%
2023/10/16	0.5	185.14	2.4	184.67	184.50	-1.9	767	-0.25%
2023/10/13	1.6	185.25	2.5	185.21	186.00	-0.9	779	-0.11%
2023/10/12	0.6	183.77	13.1	183.99	185.00	-12.5	789	-1.58%
2023/10/11	3.5	182.15	3	182.50	182.50	0.5	798	0.06%
2023/10/06	3.4	180.13	0	0.00	181.00	3.4	813	0.42%
2023/10/05	0.3	180.92	0	181.00	180.00	0.3	822	0.03%
2023/10/04	0.2	180.05	3.1	179.51	179.50	-2.9	832	-0.35%
2023/10/03	1.7	182.08	1.7	182.41	181.00	0	837	0.00%
2023/10/02	0.1	183.48	2.4	183.93	182.50	-2.2	841	-0.27%
2023/09/28	1.3	182.94	4.5	183.59	183.50	-3.2	846	-0.38%
2023/09/27	0.2	181.29	1.6	180.86	181.00	-1.4	859	-0.16%
2023/09/26	2.2	180.33	2	180.50	180.00	0.2	877	0.03%
2023/09/25	0.5	181.04	0	0.00	181.50	0.5	892	0.05%
2023/09/22	3.1	178.66	3	178.50	179.50	0.1	893	0.01%
2023/09/21	3	177.98	1.4	178.53	178.00	1.6	891	0.18%
2023/09/20	5.5	182.38	0.7	181.00	180.50	4.9	889	0.55%
2023/09/19	0.1	182.57	3.1	182.02	182.00	-3	888	-0.34%
2023/09/18	0.4	181.79	0.2	181.50	181.00	0.1	894	0.02%
2023/09/15	0.7	181.90	2	181.98	182.00	-1.2	903	-0.14%
2023/09/14	1.2	182.39	2	181.00	182.50	-0.8	903	-0.09%
2023/09/13	2.1	179.46	1.1	178.91	179.50	1	907	0.11%
2023/09/12	2.2	176.36	0	0.00	177.50	2.2	918	0.24%
2023/09/11	4.3	176.79	0	0.00	176.00	4.3	924	0.47%
2023/09/08	0.1	178.68	2.1	178.49	178.50	-2	925	-0.22%
2023/09/07	0.8	179.71	100.3	179.19	179.00	-99.5	927	-10.72%
2023/09/06	1.4	182.19	7.4	182.30	181.50	-6	928	-0.64%
2023/09/05	0.1	183.27	0.7	182.64	182.00	-0.7	927	-0.07%
2023/09/04	1.7	182.56	20.6	180.05	183.00	-18.9	926	-2.04%
2023/09/01	1.2	178.55	1.5	179.33	179.00	-0.2	923	-0.03%
2023/08/31	4	178.25	0.2	179.00	178.00	3.9	928	0.41%
2023/08/30	3.1	178.12	0.1	178.50	178.00	3	928	0.32%
2023/08/29	0.6	179.17	0	0.00	178.50	0.6	924	0.06%
2023/08/28	2.8	176.50	103	177.16	176.50	-100.2	919	-10.89%	大賣/
2023/08/25	0.1	177.97	0	0.00	176.00	0.1	920	0.01%
2023/08/24	5.5	175.01	100	173.88	177.00	-94.5	913	-10.34%
2023/08/23	5.4	173.54	0	0.00	173.50	5.4	910	0.59%
2023/08/22	0.2	174.32	0	0.00	173.50	0.2	913	0.02%
2023/08/21	4.3	172.70	0.2	173.00	173.00	4.1	911	0.45%
2023/08/18	8	174.31	1	174.50	174.00	7	912	0.76%
2023/08/17	8	174.59	253.1	174.95	177.00	-245.1	911	-26.89%	大賣/鉅額交易
2023/08/16	16.2	171.96	47.5	170.80	172.50	-31.3	910	-3.44%
2023/08/15	1.6	175.36	49.1	175.00	174.00	-47.4	903	-5.25%
2023/08/14	9.2	176.25	12.6	175.63	176.00	-3.4	911	-0.37%
2023/08/11	1.6	181.57	3	181.67	182.00	-1.4	887	-0.16%
2023/08/10	3.7	182.70	0.1	183.50	182.50	3.7	884	0.42%
2023/08/09	1.7	184.15	10.2	185.01	184.00	-8.5	891	-0.96%
2023/08/08	4.2	185.55	1	186.00	184.50	3.2	891	0.35%
2023/08/07	7.6	184.97	0.1	184.94	185.00	7.6	905	0.83%
2023/08/04	5.7	188.37	5.5	188.97	187.50	0.2	916	0.02%
2023/08/02	1.5	190.59	4	190.75	191.00	-2.5	920	-0.28%
2023/08/01	2.5	191.02	0.2	191.49	192.00	2.3	915	0.25%
2023/07/31	4.1	191.00	6.4	192.39	189.50	-2.2	927	-0.24%
2023/07/28	42.5	193.87	1.3	194.23	193.50	41.2	910	4.53%
2023/07/27	63.6	195.05	0	196.00	194.50	63.6	910	6.99%
2023/07/26	15.9	196.83	4.1	197.55	196.50	11.8	909	1.30%
2023/07/25	17.2	191.87	109.5	192.89	194.50	-92.3	889	-10.37%	大賣/
2023/07/24	7.4	213.46	3.5	213.32	212.50	3.9	848	0.46%
2023/07/21	3.4	216.46	0.5	217.39	216.00	2.9	832	0.35%
2023/07/20	0.5	217.62	12.7	215.25	218.50	-12.1	832	-1.46%
2023/07/19	3.4	218.27	12.5	216.92	215.50	-9.1	818	-1.12%
2023/07/18	5.5	217.44	0	217.50	217.00	5.4	815	0.67%
2023/07/17	4.1	218.38	4	218.75	218.50	0.1	807	0.01%
2023/07/14	1.3	215.00	0.6	214.19	215.00	0.7	804	0.08%
2023/07/13	18	211.39	1.2	213.05	212.50	16.8	793	2.12%
2023/07/12	4.3	209.93	2.2	210.05	210.50	2.1	784	0.26%
2023/07/11	87.4	208.79	0.1	207.90	209.00	87.3	798	10.93%
2023/07/10	1.1	207.74	55	207.17	207.00	-53.9	792	-6.80%
2023/07/07	0.2	204.95	10	203.90	204.50	-9.8	799	-1.23%
2023/07/06	3	207.14	5.3	207.96	205.00	-2.3	827	-0.28%
2023/07/05	5.3	206.12	4.5	209.17	210.00	0.8	822	0.10%
2023/07/04	2.2	205.96	1	204.99	206.50	1.2	801	0.15%
2023/07/03	1.1	202.62	9	202.00	203.00	-7.9	787	-1.00%
2023/06/30	0.1	198.95	3	198.33	198.50	-2.9	789	-0.36%
2023/06/29	2.6	198.63	1.2	198.59	198.00	1.4	793	0.17%
2023/06/28	1.5	195.89	1	196.00	198.50	0.5	806	0.07%
2023/06/27	0.6	194.97	2.2	194.04	194.50	-1.5	801	-0.19%
2023/06/26	2	195.61	0.7	196.43	194.00	1.3	804	0.16%
2023/06/21	0.7	198.28	0	197.00	197.50	0.7	802	0.08%
2023/06/20	0.2	200.09	3.1	199.36	199.00	-3	793	-0.37%
2023/06/19	5.5	197.69	0.4	200.74	200.50	5.1	799	0.63%
2023/06/16	13.3	197.67	0	0.00	197.50	13.3	794	1.67%
2023/06/15	0.4	199.91	0	200.43	199.50	0.3	790	0.04%
2023/06/14	0.3	199.66	1.1	200.00	200.00	-0.7	795	-0.09%
2023/06/13	12.3	198.09	0	199.00	198.00	12.3	812	1.52%
2023/06/12	1.3	199.22	0.9	198.54	198.50	0.4	818	0.05%
2023/06/09	1.8	198.65	2.4	198.99	199.00	-0.6	839	-0.07%
2023/06/08	1.3	198.93	2.7	198.15	198.00	-1.4	859	-0.16%
2023/06/07	1.3	200.27	2.5	200.50	200.50	-1.2	886	-0.14%
2023/06/06	30.2	198.00	2.8	198.86	199.00	27.4	892	3.07%
2023/06/05	1.6	197.01	0	197.50	197.00	1.5	895	0.17%
2023/06/02	8.2	195.32	8.1	195.01	195.00	0.1	917	0.01%
2023/06/01	0.2	195.24	1.1	195.00	195.00	-0.8	933	-0.09%
2023/05/31	8.1	194.94	1	195.00	195.00	7.1	949	0.74%
2023/05/30	3.4	194.00	5	194.50	194.50	-1.6	963	-0.17%
2023/05/29	6.2	196.51	2.2	196.71	195.50	4	977	0.41%
2023/05/26	8.4	195.28	0.9	196.83	197.00	7.5	976	0.77%
2023/05/25	0.2	195.93	1	195.00	195.00	-0.8	976	-0.08%
2023/05/24	1	196.00	0	0.00	196.00	1	987	0.10%
2023/05/23	0.4	197.53	1	196.00	197.00	-0.6	988	-0.06%
2023/05/22	8.2	192.10	2.4	195.22	196.50	5.9	987	0.59%
2023/05/19	1.9	194.14	0.5	193.24	193.50	1.4	982	0.14%
2023/05/18	2.3	193.10	8.2	194.30	194.50	-5.9	983	-0.60%
2023/05/17	42.3	191.60	0	0.00	192.00	42.3	979	4.32%
2023/05/16	23.2	189.98	9	189.56	190.00	14.2	972	1.46%
2023/05/15	15.5	188.31	0	188.50	188.50	15.5	977	1.59%
2023/05/12	1.7	192.03	0.7	191.85	191.50	1	966	0.10%
2023/05/11	5.7	188.75	2.6	189.53	191.00	3.2	969	0.33%
2023/05/10	11	191.94	7.3	191.10	191.00	3.6	956	0.38%
2023/05/09	4.4	194.58	3.1	193.55	195.50	1.3	940	0.14%
2023/05/08	1.1	192.54	0.7	192.01	192.50	0.4	930	0.05%
2023/05/05	10.2	188.41	2.9	191.04	190.00	7.3	923	0.79%
2023/05/04	1.1	187.06	0	188.00	188.00	1.1	914	0.12%
2023/05/03	0.3	186.88	1	186.00	186.50	-0.7	939	-0.07%
2023/05/02	0.2	187.67	2	187.50	187.50	-1.9	951	-0.19%
2023/04/28	0.6	184.79	1.4	184.53	184.50	-0.8	958	-0.09%
2023/04/27	1.4	182.69	0	0.00	182.00	1.4	961	0.14%
2023/04/26	6.1	181.59	42	180.85	183.00	-35.9	968	-3.70%
2023/04/25	2.3	183.26	1.3	182.22	182.00	1.1	970	0.11%
2023/04/24	1.4	182.91	0.2	183.00	184.00	1.2	997	0.12%
2023/04/21	0.4	183.82	1.5	183.81	182.50	-1.2	1,031	-0.11%
2023/04/20	0.5	186.85	0.1	187.00	186.00	0.4	1,027	0.04%
2023/04/19	7.1	187.01	3.3	187.61	186.50	3.8	1,027	0.37%
2023/04/18	2.2	184.32	0.2	185.58	185.00	1.9	1,018	0.19%
2023/04/17	8.7	184.54	0.2	185.00	185.00	8.4	1,029	0.82%
2023/04/14	8.6	184.40	3	183.50	184.50	5.6	1,032	0.54%
2023/04/13	0.3	184.89	3.7	184.43	184.50	-3.4	1,013	-0.33%
2023/04/12	4.5	185.61	0	0.00	184.50	4.5	1,011	0.45%
2023/04/11	4.8	182.61	10	182.70	185.00	-5.3	1,004	-0.52%
2023/04/10	0.5	178.61	0.3	178.50	178.50	0.2	976	0.02%
2023/04/07	2.3	178.57	1	178.50	179.00	1.3	975	0.13%
2023/04/06	4.7	179.29	0.3	179.87	178.50	4.4	975	0.45%
2023/03/31	7.2	178.46	8.3	180.00	179.50	-1.1	969	-0.12%
2023/03/30	2.1	178.52	5	178.50	178.50	-2.9	950	-0.31%
2023/03/29	1	179.47	3.2	178.69	179.00	-2.1	948	-0.23%
2023/03/28	0.2	177.21	1.1	178.48	177.00	-0.9	947	-0.09%
2023/03/27	0.2	176.52	6.3	176.83	177.00	-6.2	946	-0.65%
2023/03/24	4.3	176.07	0.1	178.00	176.00	4.2	951	0.44%
2023/03/23	3.1	176.53	0.4	177.44	177.50	2.7	955	0.28%
2023/03/22	1.5	176.25	2	176.00	176.50	-0.5	953	-0.05%
2023/03/21	0.7	175.55	2	175.00	174.50	-1.3	946	-0.14%
2023/03/20	1.4	171.55	1	171.50	173.50	0.4	942	0.04%
2023/03/17	1.3	172.43	0.4	173.14	172.50	1	936	0.10%
2023/03/16	7.4	173.04	4.1	173.04	172.00	3.2	932	0.35%
2023/03/15	2.1	177.03	0.4	177.50	176.00	1.7	916	0.19%
2023/03/14	3.6	176.35	0.4	178.18	175.50	3.2	912	0.35%
2023/03/13	2.7	176.89	3.7	176.70	179.50	-1	893	-0.11%
2023/03/10	10.3	181.24	25.2	179.86	179.00	-14.9	878	-1.70%
2023/03/09	3.8	179.71	5.6	180.64	180.00	-1.9	868	-0.21%
2023/03/08	3.8	180.37	14	179.57	180.00	-10.2	900	-1.13%
2023/03/07	4.4	181.72	30.5	180.41	182.00	-26.2	899	-2.91%
2023/03/06	4.3	177.72	244.9	176.62	178.50	-240.7	878	-27.39%	大賣/鉅額交易
2023/03/03	4.1	174.03	3.1	176.48	175.50	1.1	866	0.12%
2023/03/02	7.9	175.86	52.1	175.55	175.50	-44.2	854	-5.17%
2023/03/01	6.6	172.47	53.3	172.14	173.50	-46.8	840	-5.56%
2023/02/24	3	169.36	0.2	170.50	170.00	2.8	826	0.34%
2023/02/23	1	170.01	1.1	170.00	170.00	-0.1	821	-0.01%
2023/02/22	0.5	168.79	1.1	167.53	169.00	-0.5	821	-0.07%
2023/02/21	6.7	169.51	76.7	169.61	170.00	-70.1	813	-8.62%
2023/02/20	3.7	169.88	76	170.01	170.50	-72.3	819	-8.83%
2023/02/17	4.3	169.79	12.7	170.36	169.50	-8.5	823	-1.03%
2023/02/16	1.3	169.05	0.2	169.73	169.50	1.1	846	0.13%
2023/02/15	1.7	169.57	0	0.00	169.00	1.7	847	0.20%
2023/02/14	0.1	171.04	11	171.00	170.50	-10.9	840	-1.30%
2023/02/13	1.2	170.19	0.7	171.50	170.50	0.5	845	0.06%
2023/02/10	0.3	172.32	0	171.75	171.50	0.3	852	0.03%
2023/02/09	2.3	174.33	18.4	173.85	172.00	-16.1	854	-1.88%
2023/02/08	0.5	173.00	2.4	172.92	173.50	-1.9	852	-0.23%
2023/02/07	0.4	172.00	0.5	171.80	171.00	-0.1	845	-0.01%
2023/02/06	0.1	171.04	2.7	171.29	171.50	-2.5	843	-0.30%
2023/02/03	1.4	170.74	0.8	171.25	170.50	0.6	847	0.07%
2023/02/02	6.6	172.05	1.3	172.88	171.50	5.3	853	0.62%
2023/02/01	5.4	168.72	19.3	170.81	172.50	-13.9	866	-1.61%
2023/01/31	3.6	166.58	0	167.00	166.50	3.6	850	0.43%
2023/01/30	12.2	164.97	153	164.69	165.00	-140.8	840	-16.76%	大賣/鉅額交易
2023/01/17	20.5	163.35	151	162.61	163.00	-130.5	833	-15.65%	大賣/鉅額交易
2023/01/16	8.5	162.88	270.6	163.04	163.00	-262.1	834	-31.40%	大賣/鉅額交易
2023/01/13	1.8	163.24	1.8	162.45	162.00	0	837	0.00%
2023/01/12	3.1	166.01	11.8	168.42	165.00	-8.7	865	-1.00%
2023/01/11	9.2	164.57	3.8	163.27	164.50	5.4	835	0.64%
2023/01/10	0	160.75	1	160.50	160.50	-1	802	-0.12%
2023/01/09	0.2	161.39	2.1	160.74	161.00	-1.9	808	-0.23%
2023/01/06	2	160.50	0	0.00	159.50	2	811	0.25%
2023/01/05	0.5	160.01	4.1	160.25	160.50	-3.6	835	-0.44%
2023/01/04	0.4	157.17	2.1	158.19	160.00	-1.7	841	-0.20%
2023/01/03	0.1	155.05	3	156.00	156.00	-2.9	841	-0.35%
2022/12/30	3.1	154.53	1.1	155.45	155.50	2	843	0.24%
2022/12/29	2.2	151.23	2.1	151.85	153.00	0.1	843	0.01%
2022/12/28	4.3	153.68	0.2	154.00	153.00	4.1	849	0.48%
2022/12/27	0.2	156.18	1	155.52	155.50	-0.9	855	-0.10%
2022/12/26	0.8	155.64	1	156.00	154.50	-0.2	864	-0.02%
2022/12/23	0.1	156.50	2	156.25	156.50	-2	884	-0.22%
2022/12/22	0.2	157.00	3.2	156.50	156.50	-3.1	892	-0.34%
2022/12/21	0.3	156.02	16	156.00	155.00	-15.8	917	-1.72%
2022/12/20	4.7	155.35	0.4	158.50	153.00	4.2	935	0.45%
2022/12/19	3.3	157.11	22	158.41	158.00	-18.7	947	-1.98%
2022/12/16	0.4	158.63	1.3	158.60	158.00	-0.9	949	-0.09%
2022/12/15	0.4	160.70	2	160.00	161.00	-1.6	942	-0.17%
2022/12/14	0.1	158.50	0	0.00	158.50	0.1	938	0.01%
2022/12/13	0.1	158.49	2	157.00	157.50	-1.9	942	-0.20%
2022/12/12	0	158.00	0.1	158.00	157.50	-0.1	946	-0.01%
2022/12/09	0.5	159.50	0	0.00	159.00	0.5	947	0.05%
2022/12/08	2	158.51	27.5	157.46	159.00	-25.5	953	-2.67%
2022/12/07	0.5	158.53	40.1	158.38	157.50	-39.6	952	-4.16%
2022/12/06	0.7	159.38	2.3	159.38	158.00	-1.6	953	-0.17%
2022/12/05	0.2	161.04	0.3	161.40	160.00	-0.1	953	-0.01%
2022/12/02	0.1	161.50	6.1	161.01	161.50	-6	953	-0.63%
2022/12/01	35.2	159.59	3.2	160.49	159.50	32	962	3.33%
2022/11/30	56.3	160.26	7.6	159.62	160.00	48.7	947	5.14%
2022/11/29	0.6	153.85	0	153.00	154.00	0.6	913	0.06%
2022/11/28	0.6	152.64	2.3	151.17	153.00	-1.7	939	-0.18%
2022/11/25	1.7	153.00	1.3	152.18	152.50	0.4	969	0.04%
2022/11/24	11.2	152.51	1	152.50	152.50	10.2	1,101	0.93%
2022/11/23	0.8	152.16	3	152.00	151.50	-2.2	1,098	-0.20%
2022/11/22	0.2	149.67	0	0.00	150.00	0.2	1,101	0.02%
2022/11/21	1	148.01	0	149.00	148.00	1	1,108	0.09%
2022/11/18	0	149.29	4	149.75	148.50	-4	1,129	-0.35%
2022/11/17	1.2	147.17	0.1	148.50	148.50	1.1	1,157	0.10%
2022/11/16	1.2	149.17	2	149.00	147.50	-0.8	1,172	-0.07%
2022/11/15	80.2	150.75	1.8	150.48	151.50	78.5	1,178	6.66%
2022/11/14	34	150.47	0.6	151.27	151.50	33.5	1,181	2.83%
2022/11/11	20.1	147.00	0.2	146.19	146.00	19.9	1,156	1.72%
2022/11/10	0	144.50	0	0.00	144.00	0	1,162	0.00%
2022/11/09	2	144.50	1.4	144.18	143.50	0.6	1,166	0.05%
2022/11/08	4.3	146.40	2.6	146.19	144.50	1.7	1,162	0.15%
2022/11/07	1.1	142.89	3.5	142.21	143.00	-2.4	1,158	-0.20%
2022/11/04	1.2	139.42	2	138.25	140.00	-0.8	1,165	-0.07%
2022/11/03	1	138.51	7.5	136.85	138.50	-6.5	1,160	-0.56%
2022/11/02	8.5	137.15	1	137.50	137.00	7.5	1,164	0.65%
2022/11/01	2.5	138.21	3	137.50	137.50	-0.5	1,167	-0.05%
2022/10/31	21	135.53	4.1	135.60	136.50	16.9	1,168	1.45%
2022/10/28	15.1	135.06	3.2	135.28	133.00	11.9	1,163	1.02%
2022/10/27	50.1	132.20	6	130.58	132.00	44.1	1,148	3.84%
2022/10/26	4.3	126.82	7	127.57	127.50	-2.7	1,140	-0.24%
2022/10/25	8	125.88	15	125.73	126.00	-7	1,138	-0.62%
2022/10/24	1.3	129.14	0.5	128.70	128.00	0.8	1,142	0.07%
2022/10/21	1.2	126.50	4	129.13	129.00	-2.9	1,146	-0.25%
2022/10/20	8.6	128.28	6	127.67	127.50	2.6	1,140	0.22%
2022/10/19	3.2	132.71	3	133.17	132.50	0.1	1,133	0.01%
2022/10/18	4.1	133.35	2	133.99	134.00	2.1	1,164	0.18%
2022/10/17	1.5	130.70	0	0.00	132.50	1.5	1,172	0.13%
2022/10/14	14.1	135.04	4.1	135.12	135.50	10	1,182	0.84%
2022/10/13	3.6	132.53	90	131.92	131.00	-86.4	1,190	-7.26%
2022/10/12	5.1	136.87	19	136.39	138.00	-13.9	1,166	-1.19%
2022/10/11	4	140.29	3.4	140.95	139.50	0.6	1,154	0.05%
2022/10/07	0	0.00	1	145.50	146.00	-1	1,145	-0.09%
2022/10/06	0.1	145.12	1.2	144.67	144.50	-1.1	1,143	-0.09%
2022/10/05	0.5	146.11	3.2	146.44	146.00	-2.7	1,145	-0.24%
2022/10/04	0.2	142.46	1	142.00	143.50	-0.8	1,135	-0.07%
2022/10/03	0.7	141.48	31.7	140.95	140.00	-31	1,129	-2.74%
2022/09/30	2.2	142.93	16	141.66	143.50	-13.8	1,123	-1.23%
2022/09/29	0.6	144.37	7.6	144.30	145.00	-7	1,108	-0.63%
2022/09/28	5.4	144.95	5.2	144.05	143.00	0.2	1,106	0.02%
2022/09/27	6	149.31	0.8	148.74	149.00	5.2	1,085	0.47%
2022/09/26	8.9	152.05	0.4	151.50	150.50	8.5	1,074	0.79%
2022/09/23	0.1	156.59	1	156.50	156.50	-0.9	1,074	-0.09%
2022/09/22	0.6	154.59	9.4	154.15	155.00	-8.8	1,080	-0.82%
2022/09/21	3.9	155.73	9	155.39	156.00	-5.1	1,083	-0.47%
2022/09/20	1.3	156.10	8	156.00	156.00	-6.7	1,079	-0.62%
2022/09/19	0.5	156.65	0	156.50	156.50	0.5	1,080	0.04%
2022/09/16	1.1	157.11	0.7	158.30	157.00	0.4	1,078	0.04%
2022/09/15	1.8	158.83	11.1	157.64	158.50	-9.3	1,080	-0.86%
2022/09/14	0.7	156.87	2.2	156.09	156.00	-1.5	1,076	-0.14%
2022/09/13	2.2	158.62	3	159.17	158.50	-0.8	1,077	-0.07%
2022/09/12	3.2	157.71	3	158.33	158.00	0.2	1,078	0.02%
2022/09/08	0.1	154.62	4.1	155.45	156.00	-4	1,074	-0.38%
2022/09/07	8.7	153.87	8.5	155.33	153.00	0.2	1,072	0.02%
2022/09/06	1.4	155.25	1.1	156.26	155.00	0.3	1,055	0.03%
2022/09/05	9.3	155.62	0	0.00	156.00	9.3	1,052	0.88%
2022/09/02	9.3	155.68	1.5	156.12	156.00	7.8	1,046	0.74%
2022/09/01	6.8	159.22	12.2	159.46	158.50	-5.4	1,009	-0.54%
2022/08/31	25.4	160.01	75.3	160.87	162.00	-49.9	974	-5.11%
2022/08/30	0.1	167.50	1.3	167.13	167.00	-1.2	846	-0.14%
2022/08/29	6.2	166.11	1.1	166.05	166.00	5.1	844	0.61%
2022/08/26	3	169.66	2.3	169.65	168.50	0.6	836	0.08%
2022/08/25	7.8	166.53	3.6	167.96	170.50	4.2	825	0.51%
2022/08/24	25	161.90	1	161.53	164.50	24	804	2.98%
2022/08/23	3.3	166.65	2.2	166.79	165.00	1.1	778	0.14%
2022/08/22	4.4	169.56	0.1	170.12	169.00	4.3	764	0.56%
2022/08/19	41.7	175.46	0.2	174.83	173.50	41.5	747	5.55%
2022/08/18	1.2	175.61	0	176.50	176.00	1.2	737	0.16%
2022/08/17	9.3	175.63	2	177.00	175.50	7.3	736	0.99%
2022/08/16	5.3	177.36	2	179.00	177.00	3.3	727	0.46%
2022/08/15	1.2	178.73	0	180.00	178.50	1.2	722	0.17%
2022/08/12	6.1	179.85	3.1	180.50	179.50	3	721	0.42%
2022/08/11	6.1	181.59	2	180.50	182.00	4.1	718	0.56%
2022/08/10	4	179.51	56	180.00	180.00	-52	713	-7.28%
2022/08/09	1.5	180.04	0	0.00	179.50	1.5	716	0.20%
2022/08/08	1.1	177.08	0	178.00	178.00	1	718	0.15%
2022/08/05	9	179.72	1	180.00	180.00	8	730	1.10%
2022/08/04	2.5	174.99	7	175.00	176.50	-4.5	745	-0.60%
2022/08/03	0.5	177.26	0	0.00	175.50	0.5	754	0.07%
2022/08/02	1.5	178.36	0	0.00	178.50	1.5	760	0.19%
2022/08/01	5.5	178.94	0	0.00	179.50	5.5	778	0.70%
2022/07/29	0.6	178.71	0	0.00	178.50	0.6	790	0.08%
2022/07/28	13.5	177.24	4	176.50	176.50	9.5	779	1.22%
2022/07/27	3.2	178.37	0	0.00	178.50	3.2	769	0.41%
2022/07/26	13.3	177.73	1	179.50	179.50	12.3	763	1.61%
2022/07/25	0.3	214.49	1.4	212.46	214.00	-1.1	734	-0.16%
2022/07/22	2.1	206.25	2.1	208.27	208.00	0	710	0.00%
2022/07/21	1.4	200.59	2	204.75	205.00	-0.6	725	-0.08%
2022/07/20	0.5	212.89	5.1	215.01	208.00	-4.6	716	-0.64%
2022/07/19	1.2	213.92	0.2	213.33	214.00	1	727	0.14%
2022/07/18	1.2	211.04	0.2	213.80	212.00	1	729	0.14%
2022/07/15	0.2	210.55	2.5	210.08	209.00	-2.3	733	-0.31%
2022/07/14	0.1	211.50	0.1	212.00	212.00	-0.1	737	-0.01%
2022/07/13	1.1	209.65	5.1	208.74	211.00	-4	744	-0.54%
2022/07/12	2.9	203.55	0	0.00	202.50	2.9	747	0.38%
2022/07/11	2	205.51	0.3	206.33	206.50	1.8	747	0.24%
2022/07/08	2.1	205.58	6.7	207.17	207.50	-4.6	753	-0.61%
2022/07/07	2.6	195.53	14	197.79	201.00	-11.4	750	-1.52%
2022/07/06	1.2	199.75	1	200.40	199.50	0.2	747	0.03%
2022/07/05	2.3	201.63	1	201.00	204.00	1.3	747	0.17%
2022/07/04	3.1	199.30	1.1	201.19	200.50	2	760	0.26%
2022/07/01	19.8	203.74	1	203.00	203.00	18.8	758	2.48%
2022/06/30	3.1	216.49	0.2	217.25	214.50	2.9	735	0.40%
2022/06/29	0.1	219.50	5.2	217.67	221.50	-5.1	725	-0.71%
2022/06/28	2.1	218.01	3.5	217.92	219.00	-1.4	724	-0.19%
2022/06/27	3.5	217.58	0	0.00	216.00	3.5	726	0.48%
2022/06/24	8.7	216.40	5	216.40	216.00	3.7	722	0.51%
2022/06/23	4.8	214.24	0.5	215.00	214.00	4.3	723	0.59%
2022/06/22	0.3	214.87	0.1	213.71	214.00	0.2	719	0.03%
2022/06/21	0.4	214.79	2	215.50	217.50	-1.6	717	-0.22%
2022/06/20	3.5	209.06	0.3	209.25	207.00	3.2	726	0.44%
2022/06/17	0.1	215.18	0	0.00	215.50	0.1	721	0.02%
2022/06/16	2.3	217.51	0.2	220.75	215.00	2.1	731	0.29%
2022/06/15	0	219.90	3.1	219.50	219.50	-3.1	741	-0.42%
2022/06/14	3.1	212.52	2	214.51	215.00	1.1	748	0.15%
2022/06/13	7.2	216.22	3.1	216.34	215.50	4.1	764	0.54%
2022/06/10	0.2	220.21	0	0.00	220.00	0.2	769	0.03%
2022/06/09	0.1	222.54	0	0.00	220.50	0.1	787	0.02%
2022/06/08	1.1	220.14	2.1	219.57	222.00	-1	830	-0.12%
2022/06/07	0.1	219.97	0	0.00	218.50	0.1	828	0.01%
2022/06/06	0.2	217.71	1.5	218.07	216.00	-1.2	836	-0.15%
2022/06/02	2.4	218.56	0	220.00	219.00	2.4	858	0.28%
2022/06/01	0.2	220.07	0	219.50	219.00	0.2	872	0.02%
2022/05/31	1.1	219.55	0	220.00	218.00	1.1	878	0.12%
2022/05/30	0.7	219.34	0.1	220.94	220.00	0.6	876	0.07%
2022/05/27	0.5	216.64	2	217.00	216.00	-1.5	881	-0.17%
2022/05/26	3	212.88	0.1	212.00	211.50	2.9	884	0.33%
2022/05/24	1.1	212.92	0.2	212.00	211.50	1	909	0.10%
2022/05/23	0.1	215.83	0	0.00	216.00	0.1	914	0.01%
2022/05/20	2.3	215.77	0.4	216.64	216.50	2	921	0.21%
2022/05/19	2.4	211.03	1	211.00	213.00	1.4	931	0.15%
2022/05/18	4.1	216.48	0	0.00	217.50	4.1	923	0.44%
2022/05/17	1.1	210.47	2	211.50	212.00	-0.9	919	-0.10%
2022/05/16	2.8	207.21	3	209.00	208.00	-0.2	924	-0.02%
2022/05/13	4.1	202.57	10	203.15	204.00	-5.9	919	-0.64%
2022/05/12	12.2	201.37	50	200.34	198.00	-37.8	907	-4.17%
2022/05/11	7.9	208.82	1	213.00	207.00	6.9	882	0.79%
2022/05/10	3.1	212.72	1	214.47	214.00	2.1	877	0.24%
2022/05/09	5.3	214.08	2.2	215.12	212.00	3.1	861	0.36%
2022/05/06	20	221.17	3.1	220.58	222.00	16.9	840	2.01%
2022/05/05	6.4	227.70	0	228.50	227.50	6.4	828	0.77%
2022/05/04	0.3	231.02	1	229.00	228.50	-0.7	826	-0.09%
2022/05/03	1.6	230.41	0	0.00	231.00	1.6	828	0.19%
2022/04/29	2.2	231.40	0.8	231.05	231.50	1.4	830	0.17%
2022/04/28	1.1	229.36	1	228.99	227.50	0.1	829	0.01%
2022/04/27	10	228.26	4	227.26	225.50	6	821	0.73%
2022/04/26	4.5	243.98	0.3	243.00	240.00	4.2	795	0.53%
2022/04/25	10.7	247.29	3.1	248.61	244.00	7.6	792	0.96%
2022/04/22	2.1	252.61	3	251.83	253.50	-0.9	765	-0.11%
2022/04/21	0.3	250.60	17	251.24	249.50	-16.7	777	-2.15%
2022/04/20	2.1	243.79	0	0.00	248.50	2.1	785	0.26%
2022/04/19	1.3	240.86	0	0.00	241.00	1.3	789	0.17%
2022/04/18	0.1	242.35	0.2	244.74	244.50	-0.1	786	-0.02%
2022/04/15	0.1	240.34	0	0.00	239.50	0.1	777	0.02%
2022/04/14	1.5	238.78	1.2	237.31	240.00	0.3	775	0.04%
2022/04/13	0.1	234.00	0	0.00	237.00	0.1	772	0.01%
2022/04/12	3.3	232.64	0	0.00	232.50	3.3	773	0.43%
2022/04/11	0.2	234.95	0	0.00	234.50	0.2	771	0.02%
2022/04/08	0.1	233.92	0	0.00	235.00	0.1	768	0.01%
2022/04/07	0.1	233.52	0.2	234.25	232.00	-0.1	752	-0.02%
2022/04/06	1	227.50	0	230.50	230.00	1	741	0.13%
2022/04/01	0.7	228.00	0	0.00	228.00	0.7	739	0.10%
2022/03/31	0.3	227.40	0	0.00	227.00	0.3	740	0.03%
2022/03/30	0.4	225.79	0.1	226.00	225.00	0.3	733	0.05%
2022/03/29	0	227.38	3.1	228.82	226.00	-3	727	-0.42%
2022/03/28	1.3	226.15	0	227.50	228.00	1.3	722	0.18%
2022/03/25	0.5	229.43	0	230.00	228.50	0.5	718	0.06%
2022/03/24	0.1	231.25	0	231.00	230.50	0.1	714	0.01%
2022/03/23	1	234.04	0.6	229.00	231.00	0.4	713	0.06%
2022/03/22	1.1	230.00	2	229.75	230.00	-1	699	-0.14%
2022/03/21	6.2	227.79	6.4	227.87	227.50	-0.2	692	-0.03%
2022/03/18	0	220.50	1	222.50	219.50	-1	682	-0.15%
2022/03/17	2	216.25	0	0.00	218.00	2	669	0.30%
2022/03/16	4.6	214.31	0	214.22	215.50	4.5	659	0.69%
2022/03/15	0.2	218.69	0.3	219.00	218.00	-0.1	640	-0.02%
2022/03/14	4.3	221.44	1.2	224.36	223.00	3.2	629	0.51%
2022/03/11	2.4	217.68	14	218.93	221.00	-11.6	612	-1.89%
2022/03/10	2	207.50	10.2	208.00	209.00	-8.2	574	-1.44%
2022/03/09	1.2	201.17	3.2	200.53	201.00	-2	566	-0.35%
2022/03/08	8.1	201.93	6	209.00	198.50	2.1	557	0.38%
2022/03/07	1.1	209.93	2.2	209.95	210.00	-1.2	535	-0.21%
2022/03/04	14.5	209.61	12	208.58	209.00	2.5	527	0.47%
2022/03/03	1	214.00	2	213.50	213.50	-1	523	-0.19%
2022/03/02	10.1	207.99	4.4	207.23	208.50	5.8	522	1.10%
2022/03/01	4.2	201.60	0.2	206.63	205.50	4	515	0.77%
2022/02/25	0	199.50	1	200.50	202.00	-1	507	-0.19%
2022/02/24	2.3	201.49	29	201.36	199.50	-26.7	496	-5.37%
2022/02/23	20	207.00	1.1	201.24	208.00	19	481	3.94%
2022/02/22	0.3	199.54	7	197.00	201.50	-6.7	474	-1.42%
2022/02/21	6	201.50	0.2	200.16	201.50	5.8	469	1.24%
2022/02/18	7	193.00	0	0.00	193.50	7	457	1.53%
2022/02/17	1	193.00	0.1	193.00	192.00	0.9	457	0.20%
2022/02/16	4	191.75	1.4	191.08	192.00	2.6	456	0.57%
2022/02/15	0	0.00	1	188.00	187.00	-1	445	-0.22%
2022/02/14	0	0.00	0.1	187.00	185.50	-0.1	446	-0.01%
2022/02/11	8.1	185.49	0.2	185.50	185.50	7.9	446	1.77%
2022/02/10	0.1	184.50	0	0.00	185.00	0.1	448	0.02%
2022/02/09	0	180.00	1.1	180.00	180.00	-1.1	448	-0.24%
2022/02/07	1.1	177.50	2.4	177.57	179.00	-1.3	465	-0.29%
2022/01/26	0.1	175.50	0	0.00	174.50	0.1	461	0.02%
2022/01/25	5.1	172.02	2	172.00	172.50	3.1	466	0.67%
2022/01/24	0.8	174.37	0	0.00	175.00	0.8	465	0.17%
2022/01/21	1.3	175.40	3	176.33	175.00	-1.7	466	-0.36%
2022/01/20	0.1	177.00	0.1	176.00	177.50	0	462	0.00%
2022/01/19	0.5	177.44	0	0.00	177.00	0.5	464	0.11%
2022/01/18	1.4	179.63	0	181.00	179.50	1.3	474	0.28%
2022/01/17	1.2	183.07	1	184.00	182.50	0.2	466	0.03%
2022/01/14	4.1	187.57	33.3	186.98	184.00	-29.1	463	-6.28%
2022/01/13	1	188.00	0	187.50	188.00	1	453	0.21%
2022/01/12	7.1	180.51	2.4	181.23	182.50	4.8	432	1.10%
2022/01/11	0.4	178.88	0	177.00	179.00	0.4	423	0.09%
2022/01/10	0.1	177.58	0	0.00	177.50	0.1	423	0.03%
2022/01/07	26	178.02	3.5	178.43	178.00	22.6	427	5.28%
2022/01/06	3	178.17	1	177.50	178.50	2	425	0.47%
2022/01/05	0.1	176.83	1.1	174.57	177.50	-0.9	420	-0.22%
2022/01/03	1.1	175.00	1	174.50	175.00	0.1	415	0.01%
2021/12/30	0	0.00	0.1	174.00	175.00	-0.1	416	-0.03%
2021/12/29	0	0.00	1	174.00	174.50	-1	426	-0.23%
2021/12/28	2	174.00	0	0.00	174.00	2	431	0.46%
2021/12/27	2	173.00	0	0.00	173.00	2	439	0.46%
2021/12/24	0.1	172.00	0	0.00	172.00	0.1	448	0.02%
2021/12/20	2	170.75	5	169.80	169.00	-3	481	-0.62%
2021/12/17	1.1	169.50	0	0.00	169.50	1.1	483	0.23%
2021/12/16	2	169.50	0	0.00	169.00	2	485	0.41%
2021/12/14	0.4	170.00	7	169.21	168.50	-6.6	510	-1.29%
2021/12/13	0.1	170.50	2	170.00	170.00	-1.9	513	-0.37%
2021/12/10	0	0.00	1	171.50	170.50	-1	518	-0.19%
2021/12/08	0	174.50	0	0.00	174.00	0	536	0.00%
2021/12/07	7	175.50	1	174.50	175.50	6	542	1.11%
2021/12/06	3	175.00	1.1	175.00	175.00	1.9	543	0.35%
2021/11/30	0	0.00	5	170.40	169.00	-5	558	-0.90%
2021/11/29	0.2	167.14	2	168.50	168.50	-1.8	559	-0.32%
2021/11/26	0.1	169.10	4	167.75	168.00	-3.9	570	-0.69%
2021/11/25	1.4	170.39	0	0.00	170.50	1.4	578	0.24%
2021/11/23	0.1	172.00	10	172.90	171.50	-10	608	-1.64%
2021/11/19	0	175.00	0	0.00	174.00	0	649	0.00%
2021/11/18	8	176.50	0	0.00	176.00	8	700	1.14%
2021/11/17	1	174.00	0	0.00	174.00	1	730	0.14%
2021/11/16	1	172.00	1	172.50	173.00	0	738	0.00%
2021/11/15	0.1	172.00	0.1	172.00	171.50	0.1	745	0.01%
2021/11/11	0	0.00	11.2	173.88	174.00	-11.2	764	-1.46%
2021/11/10	1	173.50	1.2	174.83	173.50	-0.2	783	-0.03%
2021/11/09	0.1	178.00	1	177.70	177.50	-0.9	786	-0.11%
2021/11/08	1	176.02	0.2	176.00	177.00	0.8	789	0.10%
2021/11/05	1	170.00	7.1	172.55	174.50	-6.1	798	-0.76%
2021/11/04	13	170.42	1.1	171.41	169.50	11.9	794	1.50%
2021/11/03	3	169.67	2.1	170.48	169.50	0.9	814	0.11%
2021/11/02	7.1	170.57	6.3	171.93	170.00	0.8	833	0.10%
2021/11/01	2	170.00	1	169.00	170.00	1	847	0.12%
2021/10/29	5	167.70	4	168.00	168.50	1	842	0.12%
2021/10/28	3	168.50	2	168.50	169.00	1	841	0.12%
2021/10/27	0	0.00	2	169.00	169.50	-2	846	-0.24%
2021/10/26	1.1	166.73	20.2	164.75	167.50	-19.1	844	-2.26%
2021/10/22	0	0.00	0.1	162.50	162.00	-0.1	851	-0.01%
2021/10/21	1	160.00	2	163.00	160.00	-1	865	-0.12%
2021/10/20	0	161.50	20	161.00	161.00	-20	860	-2.32%
2021/10/19	0	0.00	1	162.00	162.00	-1	866	-0.12%
2021/10/18	3.1	161.02	1	161.00	161.00	2.1	867	0.24%
2021/10/15	13	159.23	2.1	159.76	159.50	10.9	874	1.25%
2021/10/14	1	158.02	3	159.17	158.50	-2	882	-0.22%
2021/10/13	6	159.42	1	159.00	159.00	5	885	0.56%
2021/10/12	2	160.00	2	161.50	161.50	0	902	0.00%
2021/10/08	1	162.00	1	163.50	162.50	0	914	0.00%
2021/10/07	0.1	162.00	1	162.50	162.50	-0.9	917	-0.10%
2021/10/06	13.1	160.19	2	163.00	159.50	11.1	922	1.20%
2021/10/05	1.1	157.49	0	0.00	157.00	1.1	917	0.12%
2021/10/04	1.3	159.04	13	157.08	157.50	-11.7	920	-1.27%
2021/10/01	7.3	160.43	0	0.00	159.50	7.3	933	0.78%
2021/09/30	1.1	162.64	1	164.00	163.00	0.1	940	0.01%
2021/09/29	14.2	164.08	2	164.50	163.50	12.2	951	1.28%
2021/09/28	6	166.92	7	167.14	167.00	-1	947	-0.11%
2021/09/27	1.2	163.76	4	166.13	166.50	-2.8	953	-0.30%
2021/09/24	6	164.92	0	0.00	165.00	6	966	0.62%
2021/09/23	0	0.00	1	163.50	164.50	-1	984	-0.10%
2021/09/22	6.1	161.44	5	162.50	162.50	1.1	980	0.11%
2021/09/17	2.2	163.56	2.5	165.60	167.00	-0.3	969	-0.03%
2021/09/16	3.1	165.20	4	165.13	164.50	-0.9	954	-0.09%
2021/09/15	6.1	166.82	1	167.00	167.00	5.1	946	0.54%
2021/09/14	1	169.00	28	170.20	170.00	-27	940	-2.87%
2021/09/13	3.1	168.28	67.3	168.47	168.50	-64.2	931	-6.89%
2021/09/10	0.1	164.50	4	163.25	164.50	-3.9	923	-0.42%
2021/09/09	1.2	160.71	1	162.00	160.50	0.2	925	0.02%
2021/09/08	4.2	160.28	0.1	161.44	160.50	4.1	925	0.44%
2021/09/07	2.1	162.54	2	164.00	163.00	0.1	923	0.01%
2021/09/06	4.1	161.01	1	161.50	161.00	3.1	924	0.34%
2021/09/03	0	164.00	0.1	163.50	163.00	-0.1	919	-0.01%
2021/09/02	1.7	162.59	1	163.00	163.00	0.7	914	0.07%
2021/09/01	33	163.17	2	165.25	162.50	31	908	3.41%
2021/08/31	50	166.40	1	166.50	166.50	49	892	5.49%
2021/08/30	25	168.56	2.1	169.24	168.50	22.9	886	2.59%
2021/08/27	9	171.11	1	173.50	170.00	8	872	0.92%
2021/08/26	0	0.00	2.1	167.71	170.00	-2.1	853	-0.24%
2021/08/25	7	166.36	5	165.00	165.00	2	836	0.24%
2021/08/24	15.8	159.59	0	0.00	162.50	15.8	811	1.94%
2021/08/23	0	0.00	18	181.22	181.50	-18	760	-2.37%
2021/08/20	0.3	173.67	0	0.00	174.00	0.3	733	0.04%
2021/08/17	0	0.00	8.5	171.30	171.00	-8.5	720	-1.18%
2021/08/16	0	0.00	0.1	175.00	170.50	-0.1	708	-0.01%
2021/08/12	0	0.00	25	177.50	180.00	-25	682	-3.66%
2021/08/11	25.8	182.91	7	177.00	177.50	18.8	679	2.77%
2021/08/10	2	182.00	0	0.00	182.00	2	669	0.30%
2021/08/09	0.5	181.00	0	0.00	180.00	0.5	681	0.07%
2021/08/06	11	176.59	1.3	174.62	179.50	9.7	676	1.43%
2021/08/05	0.3	172.50	1	176.00	172.00	-0.7	677	-0.10%
2021/07/30	5.1	166.39	0	0.00	165.00	5.1	724	0.70%
2021/07/29	10	162.90	0	0.00	163.00	10	722	1.39%
2021/07/28	1	161.01	0	0.00	161.50	1	724	0.14%
2021/07/27	0	166.21	1	171.00	164.50	-1	726	-0.14%
2021/07/26	1	170.00	2	171.00	169.00	-1	728	-0.14%
2021/07/23	3	166.33	0	0.00	168.00	3	725	0.41%
2021/07/22	1.1	164.15	0	0.00	164.00	1.1	720	0.15%
2021/07/21	0.1	163.00	0	0.00	165.00	0.1	723	0.01%
2021/07/20	2	163.75	0	0.00	162.50	2	718	0.28%
2021/07/19	0	166.50	0	0.00	166.00	0	712	0.00%
2021/07/16	2	169.00	0	0.00	166.50	2	718	0.28%
2021/07/15	9	167.50	1	169.00	169.50	8	710	1.13%
2021/07/12	0.1	158.50	1	160.50	160.50	-0.9	700	-0.13%
2021/07/09	1	159.99	0	0.00	159.50	1	701	0.14%
2021/07/08	3.5	160.14	1	160.00	160.00	2.5	717	0.35%
2021/07/07	4	157.50	3.1	156.04	157.00	0.9	711	0.13%
2021/07/06	0	0.00	2	153.25	155.50	-2	716	-0.28%
2021/07/05	0	0.00	2	147.50	148.00	-2	702	-0.28%
2021/07/02	0	0.00	15	146.83	145.00	-15	723	-2.07%
2021/07/01	1.1	146.90	2.1	146.81	146.00	-1	716	-0.14%
2021/06/30	1.1	142.53	3	142.83	142.50	-1.9	704	-0.28%
2021/06/29	9	137.72	0	0.00	138.00	9	693	1.30%
2021/06/23	15	138.00	0	0.00	138.00	15	789	1.90%
2021/06/21	0	0.00	0	138.00	137.00	0	827	0.00%
2021/06/16	0	0.00	0.5	139.00	138.50	-0.5	824	-0.06%
2021/06/10	0	0.00	1	137.00	137.00	-1	823	-0.12%
2021/06/07	0	0.00	2	135.50	136.50	-2	860	-0.23%
2021/06/04	1	134.50	0	0.00	135.00	1	861	0.12%
2021/05/31	0	0.00	50	136.63	135.50	-50	905	-5.52%
2021/05/28	0	0.00	0.1	137.50	136.50	-0.1	903	-0.01%
2021/05/27	0	0.00	0.1	135.00	135.00	-0.1	899	-0.01%
2021/05/25	2	131.75	0	0.00	131.50	2	900	0.22%
2021/05/21	0	0.00	2	131.50	131.50	-2	902	-0.22%
2021/05/18	0	0.00	0	130.00	130.00	0	910	0.00%
2021/05/17	3.2	127.45	1	124.54	124.00	2.2	907	0.24%
2021/05/14	0	0.00	2	130.00	130.50	-2	889	-0.22%
2021/05/13	1.1	127.07	1.1	129.56	128.50	0	873	0.00%
2021/05/12	50.1	126.88	0	0.00	125.50	50.1	850	5.89%
2021/05/11	1	133.00	0	0.00	133.50	1	810	0.12%
2021/05/07	3	136.00	2	135.25	136.00	1	791	0.13%
2021/05/06	1	130.00	0	0.00	131.00	1	785	0.13%
2021/05/05	0.1	131.00	0	0.00	131.00	0.1	782	0.01%
2021/05/04	1	130.00	2	129.00	129.50	-1	778	-0.13%
2021/05/03	6	132.25	0	0.00	132.50	6	761	0.79%
2021/04/29	1	136.00	0	0.00	136.50	1	747	0.13%
2021/04/27	0	0.00	3.2	137.50	137.50	-3.2	756	-0.42%
2021/04/26	0	134.50	0.2	134.50	135.00	-0.2	749	-0.03%
2021/04/22	1	134.00	0	0.00	134.00	1	752	0.13%
2021/04/21	5.4	136.07	0	0.00	136.00	5.4	746	0.72%
2021/04/20	1	137.50	0	0.00	138.00	1	747	0.14%
2021/04/19	0	0.00	5	138.50	139.00	-5	765	-0.65%
2021/04/16	0	0.00	9	138.00	138.00	-9	812	-1.11%
2021/04/14	7	132.00	0	0.00	132.50	7	829	0.84%
2021/04/13	2.1	134.35	0	0.00	134.00	2.1	812	0.26%
2021/04/12	2	137.25	0	0.00	137.50	2	799	0.25%
2021/04/09	1	132.00	0.1	131.50	132.00	0.9	777	0.12%
2021/04/08	1	131.00	9	130.56	131.00	-8	766	-1.05%
2021/04/07	0.5	127.50	0	0.00	127.50	0.5	745	0.07%
2021/04/06	1	127.50	0	0.00	128.00	1	745	0.13%
2021/04/01	1	126.50	0	0.00	126.50	1	743	0.13%
2021/03/31	2	126.75	0	0.00	127.00	2	734	0.27%
2021/03/30	5	127.40	11	127.95	128.50	-6	724	-0.83%
2021/03/29	1	125.00	0	0.00	125.00	1	702	0.14%
2021/03/26	1.1	123.00	10	123.50	123.50	-8.9	689	-1.28%
2021/03/25	0.2	117.00	28.2	117.72	119.00	-28	641	-4.37%
2021/03/24	10	114.50	0	0.00	115.00	10	607	1.65%
2021/03/22	1	113.50	0	0.00	114.00	1	602	0.17%
2021/03/16	0	0.00	1	113.50	114.50	-1	598	-0.17%
2021/03/15	5	112.00	0.3	112.50	112.50	4.7	597	0.79%
2021/03/12	0.2	113.50	0	0.00	113.50	0.2	589	0.04%
2021/03/10	2.1	112.49	1	113.00	113.00	1.1	572	0.18%
2021/03/09	0	110.50	1	111.50	111.50	-1	564	-0.17%
2021/03/08	1	110.49	1	110.50	110.50	0	553	0.00%
2021/03/04	2.1	106.99	0	0.00	107.00	2.1	524	0.39%
2021/02/26	2	105.75	0	0.00	105.50	2	524	0.38%
2021/02/24	1	106.50	0	0.00	106.00	1	522	0.19%
2021/02/23	23	106.57	5	106.00	106.50	18	526	3.42%
2021/02/22	0	0.00	1	106.00	106.50	-1	526	-0.19%
2021/02/19	0	0.00	1	105.00	105.00	-1	517	-0.19%
2021/02/17	5	101.50	0	0.00	102.00	5	512	0.98%
2021/02/05	0.2	100.50	0	0.00	100.00	0.2	506	0.03%
2021/02/02	1	100.50	1	101.00	100.50	0	528	0.00%
2021/02/01	1	99.80	0	0.00	100.00	1	526	0.19%
2021/01/22	0.1	101.00	0	0.00	101.00	0.1	501	0.01%
2021/01/20	0.1	101.50	0	0.00	101.00	0.1	500	0.01%
2021/01/19	1	103.00	1	103.50	102.50	0	492	0.00%
2021/01/18	1	102.50	0	0.00	103.00	1	492	0.20%
2021/01/13	0.1	106.50	0	0.00	106.50	0.1	476	0.01%
2021/01/11	0	110.00	0	0.00	111.00	0	442	0.00%
2021/01/08	0	0.00	1	104.50	105.00	-1	386	-0.26%
2021/01/05	24	100.63	0	0.00	100.50	24	342	7.00%
2020/12/30	30	100.35	0	0.00	100.50	30	336	8.92%
2020/12/29	53	100.03	0	0.00	100.50	53	334	15.85%
2020/12/24	0	0.00	2	99.00	99.30	-2	324	-0.62%
2020/12/22	0.3	99.90	0	0.00	98.90	0.3	326	0.09%
2020/12/18	14	99.50	90	99.67	99.50	-76	340	-22.34%
2020/12/17	2	100.00	0	0.00	100.00	2	339	0.59%
2020/12/11	0	0.00	15	100.50	100.50	-15	341	-4.39%
2020/12/10	1	99.60	0	0.00	99.60	1	334	0.30%
2020/12/09	0	0.00	14	100.50	100.50	-14	333	-4.20%
2020/11/30	1	102.00	0	0.00	101.50	1	330	0.30%
2020/11/26	1	102.00	0	0.00	102.00	1	332	0.30%
2020/11/23	0	0.00	30	101.00	101.50	-30	340	-8.80%
2020/11/17	0	0.00	1	101.00	100.50	-1	404	-0.25%
2020/11/13	0	0.00	50	100.05	100.50	-50	437	-11.43%
2020/11/11	0	0.00	30	100.03	102.00	-30	449	-6.68%
2020/11/04	0	0.00	0.1	97.50	97.70	-0.1	464	-0.02%
2020/10/27	2	98.60	0	0.00	98.60	2	474	0.42%
2020/10/26	1	99.40	0	0.00	98.90	1	473	0.21%
2020/10/22	2	96.40	0	0.00	96.40	2	484	0.41%
2020/10/19	2	99.10	0	0.00	99.10	2	510	0.39%
2020/10/16	2	98.60	0	0.00	98.60	2	510	0.39%
2020/10/13	2	98.60	0	0.00	98.60	2	521	0.38%
2020/10/12	2	99.30	0	0.00	99.30	2	522	0.38%
2020/10/08	5	99.70	0	0.00	99.70	5	525	0.95%
2020/10/06	2	99.70	0	0.00	99.70	2	532	0.38%
2020/10/05	2	99.20	0	0.00	99.20	2	541	0.37%
2020/09/29	5	97.90	0	0.00	97.90	5	546	0.91%
2020/09/25	32	95.70	0	0.00	95.70	32	558	5.73%
2020/09/23	1	99.00	0.3	98.80	98.50	0.7	556	0.13%
2020/09/21	5	99.70	0	0.00	99.70	5	553	0.90%
2020/09/18	6.7	100.05	0	0.00	100.00	6.7	555	1.21%
2020/09/17	3	99.80	0	0.00	99.80	3	557	0.54%
2020/09/14	1	99.90	2	99.80	99.80	-1	559	-0.18%
2020/09/08	0	0.00	1	102.00	101.00	-1	567	-0.18%
2020/09/04	1	99.00	0	0.00	99.00	1	576	0.17%
2020/09/02	0	0.00	3	99.10	99.00	-3	581	-0.52%
2020/08/31	1	99.60	0	0.00	99.70	1	580	0.17%
2020/08/28	3	99.60	0	0.00	99.80	3	585	0.51%
2020/08/27	1	100.00	0	0.00	99.60	1	586	0.17%
2020/08/25	3	102.00	0	0.00	102.00	3	570	0.53%
2020/08/24	1	113.50	2	113.50	113.50	-1	546	-0.18%
2020/08/20	0	0.00	1	112.00	112.00	-1	497	-0.20%
2020/08/19	5	114.00	0	0.00	115.00	5	475	1.05%
2020/08/05	0	0.00	177.3	104.89	105.50	-177.3	428	-41.40%	大賣/鉅額交易
2020/08/04	0	0.00	25	105.00	104.50	-25	431	-5.79%
2020/07/27	22	106.34	0	0.00	104.50	22	443	4.96%
2020/07/24	8	108.63	93	109.59	108.50	-85	442	-19.20%
2020/07/22	0	0.00	45	110.54	111.50	-45	442	-10.18%
2020/07/21	0	0.00	1	111.00	111.00	-1	440	-0.23%
2020/07/15	0	0.00	0.2	111.00	111.50	-0.2	459	-0.04%
2020/07/10	8	110.00	0	0.00	111.00	8	479	1.67%
2020/07/06	1	114.00	0	0.00	114.00	1	489	0.20%
2020/06/11	0	0.00	1	108.00	108.50	-1	646	-0.15%
2020/06/04	0	107.50	0	0.00	107.50	0	697	0.00%
2020/06/03	0	0.00	1	106.50	106.50	-1	710	-0.14%
2020/05/14	0.1	98.20	0	0.00	97.90	0.1	721	0.01%
2020/05/13	0	0.00	1	99.40	99.90	-1	711	-0.14%
2020/05/04	1	98.80	0	0.00	98.00	1	723	0.14%
2020/04/28	1	95.50	0	0.00	96.20	1	729	0.14%
2020/04/21	0	0.00	8	90.90	90.60	-8	741	-1.08%
2020/04/20	0	0.00	1	93.50	94.60	-1	727	-0.14%
2020/04/16	0	0.00	1	95.30	96.10	-1	722	-0.14%
2020/04/15	1	95.80	0	0.00	97.10	1	716	0.14%
2020/04/13	0	0.00	0.4	93.40	92.90	-0.4	707	-0.06%
2020/04/10	78	93.75	0	0.00	94.50	78	703	11.09%
2020/04/08	1	89.80	0	0.00	90.50	1	682	0.15%
2020/03/31	4	86.68	0	0.00	86.80	4	641	0.62%
2020/03/27	2	88.50	0	0.00	87.60	2	626	0.32%
2020/03/26	1	87.20	0	0.00	87.20	1	611	0.16%
2020/03/25	2	86.45	20	87.12	85.90	-18	599	-3.00%
2020/03/24	0	0.00	20	79.88	80.00	-20	583	-3.43%
2020/03/23	0.1	76.20	20	75.39	75.60	-19.9	575	-3.46%
2020/03/20	4	78.15	54	77.27	78.60	-50	566	-8.83%
2020/03/19	13	72.50	7	73.04	72.50	6	547	1.10%
2020/03/18	3	81.63	10	81.80	80.50	-7	516	-1.36%
2020/03/17	1	83.50	20	82.63	82.40	-19	503	-3.78%
2020/03/16	4	89.55	0	0.00	88.80	4	489	0.82%
2020/03/13	2.1	88.71	2	88.50	91.30	0.1	481	0.02%
2020/03/12	11.1	97.18	0	0.00	96.00	11.1	475	2.33%
2020/03/10	1.1	100.64	1	99.70	101.00	0.1	454	0.02%
2020/03/02	0	0.00	2	105.50	106.50	-2	416	-0.48%
2020/02/25	2	108.50	0	0.00	108.50	2	421	0.47%
2020/02/21	0	0.00	0.2	111.00	111.00	-0.2	414	-0.05%
2020/02/20	1	112.00	1	112.00	111.00	0	414	0.00%
2020/02/19	0	0.00	45	111.50	111.50	-45	415	-10.83%
2020/02/18	1	110.50	0	0.00	110.50	1	413	0.24%
2020/02/03	3	105.83	0	0.00	107.00	3	377	0.80%
2020/01/31	4	110.00	2	109.50	111.00	2	359	0.56%
2020/01/30	1	112.50	0	0.00	111.50	1	343	0.29%
2020/01/20	0	0.00	2	118.00	118.00	-2	321	-0.62%
2020/01/13	1	117.50	2.1	117.79	118.50	-1.1	317	-0.35%
2020/01/09	1	115.00	1	114.50	114.50	0	319	0.00%
2020/01/06	20	114.00	4	114.50	114.00	16	323	4.94%
2019/12/24	29	114.00	20.5	114.50	114.00	8.5	350	2.43%
2019/12/23	51.5	114.99	0	0.00	114.50	51.5	350	14.71%
2019/12/16	0	0.00	2	115.50	115.50	-2	339	-0.59%
2019/12/10	1	115.00	0	0.00	114.50	1	330	0.30%
2019/12/09	6	115.42	3	114.83	114.00	3	330	0.91%
2019/12/06	1	116.50	3	117.00	117.00	-2	316	-0.63%
2019/12/04	0	0.00	4	115.38	115.00	-4	309	-1.29%
2019/12/02	2	115.50	0	0.00	115.50	2	310	0.64%
2019/11/29	2	116.50	0	0.00	115.00	2	312	0.64%
2019/11/27	1	117.50	1	119.00	118.00	0	322	0.00%
2019/11/26	1	118.00	0	0.00	118.00	1	320	0.31%
2019/11/19	1	114.00	0	0.00	114.00	1	297	0.34%
2019/11/18	0	0.00	60	113.48	113.00	-60	298	-20.07%
2019/11/15	0	0.00	31	113.92	114.00	-31	296	-10.45%
2019/11/13	0	0.00	1	114.50	114.00	-1	298	-0.33%
2019/11/12	0	0.00	0.2	114.50	114.00	-0.2	304	-0.07%
2019/11/06	0.2	115.00	8	114.00	114.50	-7.8	317	-2.46%
2019/10/30	1	113.00	2	113.00	113.50	-1	362	-0.28%
2019/10/16	0	0.00	1	112.50	112.50	-1	573	-0.17%
2019/10/03	0	0.00	90	110.00	110.50	-90	647	-13.91%
2019/10/02	0	0.00	10	111.50	111.00	-10	643	-1.55%
2019/09/27	30	112.83	1	111.50	111.50	29	647	4.48%
2019/09/26	10	113.50	0	0.00	113.50	10	644	1.55%
2019/09/25	30	113.33	0	0.00	113.00	30	643	4.66%
2019/09/23	1	113.50	0	0.00	113.50	1	646	0.15%
2019/09/20	32	113.97	0	0.00	113.50	32	646	4.95%
2019/09/12	2	112.50	0	0.00	113.00	2	654	0.31%
2019/09/10	0	0.00	1	115.00	114.50	-1	650	-0.15%
2019/09/06	0	0.00	2	114.25	114.00	-2	651	-0.31%
2019/09/03	1	115.00	0	0.00	113.50	1	661	0.15%
2019/09/02	1	112.50	0	0.00	114.00	1	661	0.15%
2019/08/28	0	0.00	2	109.75	110.50	-2	648	-0.31%
2019/08/27	1	110.00	0	0.00	109.50	1	650	0.15%
2019/08/26	0	0.00	1	109.50	109.50	-1	654	-0.15%
2019/08/23	1	110.50	0	0.00	110.50	1	652	0.15%
2019/08/21	0	0.00	18	110.00	109.50	-18	656	-2.74%
2019/08/15	10	109.50	7	109.50	110.00	3	662	0.45%
2019/08/13	7	111.00	0	0.00	110.50	7	658	1.06%
2019/08/07	1	113.50	0	0.00	113.50	1	647	0.15%
2019/08/06	0.1	113.00	0	0.00	111.50	0.1	657	0.02%
2019/08/05	1	113.00	0	0.00	112.50	1	659	0.15%
2019/07/31	1	117.50	0	0.00	117.50	1	658	0.15%
2019/07/29	5	120.50	71	119.30	119.00	-66	647	-10.19%
2019/07/26	10	121.00	2	122.00	121.50	8	633	1.26%
2019/07/25	1	117.50	0	0.00	118.50	1	620	0.16%
2019/07/24	14	117.25	1	116.50	116.00	13	607	2.14%
2019/07/23	2	134.25	43	132.72	132.00	-41	539	-7.61%
2019/07/22	4	133.50	0	0.00	133.00	4	502	0.80%
2019/07/19	15	129.00	8	128.50	129.00	7	474	1.47%
2019/07/18	0	0.00	30	127.67	128.00	-30	463	-6.48%
2019/07/16	0	0.00	16	128.16	128.00	-16	448	-3.57%
2019/07/11	25	126.60	1	126.50	127.00	24	434	5.52%
2019/07/10	17	124.94	22	124.00	125.00	-5	421	-1.19%
2019/07/08	0	0.00	60	116.08	115.50	-60	395	-15.17%
2019/07/04	27	117.04	0	0.00	116.50	27	406	6.64%
2019/07/02	16	116.47	0	0.00	116.50	16	410	3.90%
2019/06/26	2	115.50	0	0.00	115.00	2	432	0.46%
2019/06/25	20	116.00	0	0.00	116.00	20	434	4.60%
2019/06/24	0	0.00	1	116.00	116.00	-1	438	-0.23%
2019/06/11	0	0.00	1	115.00	114.00	-1	469	-0.21%
2019/06/06	0	0.00	2	110.50	111.00	-2	454	-0.44%
2019/06/05	0	0.00	16	111.09	110.50	-16	457	-3.50%
2019/06/04	0	0.00	11	111.00	111.00	-11	456	-2.41%
2019/05/23	0	0.00	1	111.50	111.50	-1	440	-0.23%
2019/05/20	0	0.00	1	113.00	113.00	-1	434	-0.23%
2019/05/17	1	112.50	0	0.00	112.50	1	438	0.23%
2019/05/15	1	114.00	2	114.00	114.50	-1	439	-0.23%
2019/05/14	0	0.00	1	107.50	112.50	-1	440	-0.23%
2019/05/13	0	0.00	7	111.71	111.00	-7	423	-1.65%
2019/05/08	0	0.00	1	118.00	118.50	-1	384	-0.26%
2019/05/03	0	0.00	2	118.50	118.50	-2	381	-0.52%
2019/04/18	13	116.00	0	0.00	115.00	13	392	3.31%
2019/04/16	0	0.00	1	116.50	116.50	-1	383	-0.26%
2019/04/12	0	0.00	54	114.67	114.50	-54	370	-14.58%
2019/04/11	2	116.00	0	0.00	115.00	2	363	0.55%
2019/04/10	6	117.00	2	117.50	118.00	4	352	1.14%
2019/04/09	0	0.00	42	116.00	116.00	-42	342	-12.27%
2019/04/08	1	116.00	1	117.50	116.00	0	340	0.00%
2019/04/03	1	114.50	0	0.00	115.00	1	330	0.30%
2019/04/02	0	0.00	2	115.50	115.50	-2	326	-0.61%
2019/03/29	2	115.00	7	116.00	114.50	-5	312	-1.60%
2019/03/28	1	112.50	0	0.00	112.00	1	297	0.34%
2019/03/27	1	110.00	0	0.00	111.00	1	295	0.34%
2019/03/26	0	0.00	2	111.00	111.00	-2	291	-0.69%
2019/03/22	2	108.25	0	0.00	108.50	2	282	0.71%
2019/03/21	0	0.00	17	107.00	107.50	-17	281	-6.05%
2019/03/19	0	0.00	12	104.25	105.00	-12	284	-4.22%
2019/03/18	0	0.00	22	102.86	104.00	-22	280	-7.84%
2019/03/15	0	0.00	26	102.23	103.50	-26	277	-9.36%
2019/03/14	0	0.00	22	103.05	102.50	-22	274	-8.02%
2019/03/13	0	0.00	7	103.50	103.50	-7	279	-2.50%
2019/03/12	0	0.00	30	103.23	103.50	-30	285	-10.51%
2019/03/11	0	0.00	18	103.11	104.00	-18	290	-6.19%
2019/03/08	0	0.00	10	102.00	102.00	-10	296	-3.38%
2019/03/07	0	0.00	20	103.30	102.50	-20	295	-6.78%
2019/02/27	0	0.00	6	104.00	103.50	-6	300	-2.00%
2019/02/15	2	101.50	0	0.00	101.50	2	300	0.67%
2019/02/14	0	0.00	1	103.00	104.00	-1	300	-0.33%
2019/02/12	0	0.00	17	101.03	101.00	-17	296	-5.74%
2019/01/29	17	99.28	0	0.00	99.80	17	303	5.60%
2019/01/28	0	0.00	10	100.15	99.90	-10	305	-3.28%
2019/01/25	0	0.00	10	100.50	99.70	-10	310	-3.22%
2019/01/24	0	0.00	30	99.03	99.00	-30	308	-9.73%
2019/01/21	0	0.00	15	98.71	98.30	-15	308	-4.86%
2019/01/18	0	0.00	21	99.09	98.50	-21	311	-6.74%
2019/01/17	0	0.00	1	98.20	98.30	-1	311	-0.32%
2019/01/15	2	97.15	0	0.00	97.30	2	309	0.65%
2019/01/10	1	97.50	2	97.80	97.00	-1	336	-0.30%
2019/01/07	0	0.00	14	92.80	93.00	-14	358	-3.90%
2018/12/28	0	0.00	1	90.70	90.60	-1	386	-0.26%
2018/12/20	0	0.00	2	92.60	91.50	-2	403	-0.50%
2018/12/18	102	93.33	1	93.20	93.50	101	398	25.32%	大買/鉅額交易
2018/12/13	0	0.00	4	92.50	92.50	-4	389	-1.03%
2018/12/12	0	0.00	4	91.53	90.50	-4	382	-1.05%
2018/12/10	0	0.00	1	88.10	88.60	-1	371	-0.27%
2018/12/06	11	88.38	0	0.00	87.50	11	371	2.96%
2018/12/05	16	90.18	0	0.00	90.20	16	365	4.37%
2018/12/04	1	91.80	1	92.00	91.80	0	367	0.00%
2018/11/30	4	91.50	0	0.00	91.50	4	357	1.12%
2018/11/27	1	88.90	0	0.00	88.90	1	349	0.29%
2018/11/21	0	0.00	1	89.60	89.60	-1	347	-0.29%
2018/11/20	54	90.52	2	90.20	90.20	52	351	14.78%
2018/11/15	2	90.50	0	0.00	90.60	2	352	0.57%
2018/11/14	37	89.63	0	0.00	89.80	37	356	10.39%
2018/11/13	11	88.65	0	0.00	89.30	11	361	3.04%
2018/11/12	53	89.50	0	0.00	89.60	53	373	14.18%
2018/11/09	7	87.60	0	0.00	87.70	7	383	1.83%
2018/11/08	2	87.50	1	88.10	88.50	1	391	0.26%
2018/11/07	1	85.00	0	0.00	85.00	1	385	0.26%
2018/11/06	0	0.00	3	84.10	84.50	-3	391	-0.77%
2018/11/05	0	0.00	1	84.40	84.50	-1	398	-0.25%
2018/11/02	1	86.00	0	0.00	85.20	1	396	0.25%
2018/11/01	2	85.00	0	0.00	85.20	2	391	0.51%
2018/10/31	1	86.30	1	84.10	85.10	0	393	0.00%
2018/10/29	1	83.50	0	0.00	83.50	1	392	0.25%
2018/10/26	53	83.02	0	0.00	83.60	53	391	13.53%
2018/10/25	0	0.00	6	83.00	83.00	-6	387	-1.55%
2018/10/23	20	84.40	0	0.00	83.70	20	383	5.22%
2018/10/19	10	82.70	0	0.00	83.50	10	375	2.66%
2018/10/16	26	89.56	7	88.30	88.30	19	368	5.15%
2018/10/12	30	90.67	0	0.00	92.50	30	352	8.52%
2018/10/11	10	91.50	3	94.00	91.20	7	351	1.99%
2018/10/09	4	98.00	48	98.37	98.40	-44	341	-12.90%
2018/10/08	1	98.40	28	98.53	98.60	-27	348	-7.75%
2018/10/05	10	99.29	64	99.52	99.50	-54	348	-15.51%
2018/10/04	10	100.50	12	100.75	100.50	-2	346	-0.58%
2018/10/03	0	0.00	19	101.29	101.00	-19	349	-5.44%
2018/10/02	2	102.00	7	101.71	101.50	-5	351	-1.42%
2018/10/01	0	0.00	27	101.74	101.50	-27	353	-7.63%
2018/09/28	0	0.00	29	103.38	102.00	-29	354	-8.19%
2018/09/27	0	0.00	42	103.71	104.00	-42	352	-11.92%
2018/09/26	0	0.00	13	103.50	103.50	-13	361	-3.60%
2018/09/25	0	0.00	21	103.21	103.50	-21	366	-5.72%
2018/09/21	0	0.00	17	103.59	103.00	-17	365	-4.65%
2018/09/14	17	104.44	0	0.00	104.00	17	380	4.47%
2018/09/12	0	0.00	4	101.50	102.00	-4	381	-1.05%
2018/09/11	0	0.00	4	101.00	101.00	-4	384	-1.04%
2018/09/10	5	101.50	0	0.00	101.00	5	388	1.29%
2018/08/30	1	103.00	0	0.00	103.00	1	416	0.24%
2018/08/29	1	103.00	1	102.50	102.50	0	423	0.00%
2018/08/24	1	100.50	0	0.00	100.50	1	421	0.24%
2018/08/23	1	100.00	0	0.00	99.80	1	435	0.23%
2018/08/21	1	97.70	0	0.00	99.50	1	444	0.23%
2018/08/15	0	0.00	8	101.50	100.50	-8	417	-1.92%
2018/08/13	1	104.00	0	0.00	104.00	1	417	0.24%
2018/08/10	2	107.00	50	107.20	107.00	-48	411	-11.65%
2018/08/08	0	0.00	10	108.00	109.00	-10	421	-2.37%
2018/08/07	10	107.50	75	108.05	107.50	-65	440	-14.76%
2018/08/06	0	0.00	2	110.00	110.00	-2	465	-0.43%
2018/08/03	0	0.00	1	109.00	110.50	-1	472	-0.21%
2018/08/01	0	0.00	14	112.50	112.50	-14	477	-2.93%
2018/07/31	0	0.00	5	112.00	112.00	-5	479	-1.04%
2018/07/25	5	113.20	3	112.50	112.50	2	483	0.41%
2018/07/24	2	118.50	50	118.28	118.50	-48	473	-10.14%
2018/07/23	10	117.00	1	118.00	118.00	9	466	1.93%
2018/07/20	1	116.00	0	0.00	116.00	1	469	0.21%
2018/07/19	30	115.80	0	0.00	116.00	30	468	6.40%
2018/07/18	1	116.50	0	0.00	115.00	1	470	0.21%
2018/07/17	0	0.00	17	114.50	114.50	-17	462	-3.68%
2018/07/16	0	0.00	3	117.50	116.00	-3	466	-0.64%
2018/07/13	0	0.00	20	113.25	113.00	-20	459	-4.36%
2018/07/12	4	111.50	0	0.00	111.50	4	464	0.86%
2018/07/11	17	111.50	0	0.00	112.00	17	475	3.57%
2018/07/10	2	112.00	3	112.00	112.00	-1	490	-0.20%
2018/07/09	9	113.50	1	113.50	113.50	8	493	1.62%
2018/07/06	10	112.60	0	0.00	113.00	10	530	1.88%
2018/07/05	0	0.00	1	114.00	112.50	-1	595	-0.17%
2018/07/04	2	114.00	4	115.00	113.50	-2	609	-0.33%
2018/07/03	7	116.43	0	0.00	116.50	7	602	1.16%
2018/07/02	0	0.00	3	118.50	118.00	-3	600	-0.50%
2018/06/28	2	118.50	0	0.00	118.00	2	602	0.33%
2018/06/27	9	118.00	0	0.00	118.00	9	604	1.49%
2018/06/20	0	0.00	10	118.95	119.50	-10	627	-1.59%
2018/06/19	1	120.00	0	0.00	118.50	1	627	0.16%
2018/06/13	9	119.50	0	0.00	119.00	9	623	1.44%
2018/06/12	4	118.50	0	0.00	119.00	4	641	0.62%
2018/06/08	2	120.00	111	120.27	119.50	-109	630	-17.30%	大賣/鉅額交易
2018/06/07	0	0.00	140	121.05	121.00	-140	628	-22.26%	大賣/鉅額交易
2018/06/06	0	0.00	8	121.00	121.50	-8	638	-1.25%
2018/06/05	0	0.00	20	122.00	123.00	-20	641	-3.12%
2018/06/04	0	0.00	91	121.52	121.50	-91	647	-14.06%
2018/05/31	20	122.00	0	0.00	123.00	20	646	3.09%
2018/05/30	0	0.00	103	118.78	119.00	-103	633	-16.25%	大賣/鉅額交易
2018/05/29	1	121.00	21	120.50	120.50	-20	621	-3.22%
2018/05/25	10	121.00	0	0.00	120.00	10	620	1.61%
2018/05/24	10	121.00	2	120.50	120.00	8	616	1.30%
2018/05/21	2	122.25	0	0.00	121.50	2	606	0.33%
2018/05/16	74	122.69	4	124.25	125.00	70	605	11.57%
2018/05/15	24	120.88	0	0.00	121.00	24	594	4.04%
2018/05/14	4	122.50	25	123.78	123.50	-21	590	-3.56%
2018/05/10	10	128.75	0	0.00	128.50	10	561	1.78%
2018/05/08	0	0.00	70	130.00	130.50	-70	553	-12.65%
2018/05/07	1	130.00	0	0.00	130.00	1	556	0.18%
2018/04/30	2	132.50	0	0.00	131.50	2	560	0.36%
2018/04/23	2	130.50	0	0.00	130.50	2	559	0.36%
2018/04/19	0	0.00	1	128.00	128.50	-1	571	-0.17%
2018/04/17	0	0.00	85	127.91	127.50	-85	566	-14.99%
2018/04/16	7	134.00	2	132.00	132.00	5	577	0.87%
2018/04/11	0	0.00	1	133.00	132.00	-1	538	-0.19%
2018/03/29	0	0.00	1	121.50	121.50	-1	468	-0.21%
2018/03/27	0	0.00	0.2	118.00	118.50	-0.2	458	-0.05%
2018/03/23	0	0.00	3	116.50	115.00	-3	454	-0.66%
2018/03/22	16	116.00	0	0.00	116.50	16	456	3.50%
2018/03/19	0	0.00	1	117.50	117.50	-1	466	-0.21%
2018/03/16	3	120.50	0	0.00	119.00	3	459	0.65%
2018/03/13	18	118.25	0	0.00	118.00	18	443	4.06%
2018/03/12	0	0.00	10	119.50	118.00	-10	449	-2.23%
2018/03/09	6	114.17	1	115.00	116.50	5	441	1.13%
2018/03/06	1	112.00	0	0.00	112.00	1	438	0.23%
2018/03/05	0	0.00	18	111.44	111.00	-18	442	-4.07%
2018/03/01	3	113.50	0	0.00	114.00	3	452	0.66%
2018/02/26	0	0.00	20	113.00	112.50	-20	474	-4.21%
2018/02/21	0	0.00	10	112.50	112.50	-10	592	-1.69%
2018/02/12	0	0.00	20	112.13	111.00	-20	601	-3.33%
2018/02/09	0	0.00	1	108.00	109.50	-1	597	-0.17%
2018/02/08	0	0.00	5	111.50	111.50	-5	601	-0.83%
2018/02/07	0	0.00	7	109.00	109.00	-7	602	-1.16%
2018/02/06	2	108.00	9	109.28	108.00	-7	601	-1.16%
2018/02/05	22	110.11	0	0.00	112.00	22	590	3.73%
2018/02/02	1	112.00	0	0.00	112.50	1	590	0.17%
2018/02/01	0	0.00	1	113.50	113.50	-1	610	-0.16%
2018/01/31	1	113.00	2	111.25	113.50	-1	612	-0.16%
2018/01/30	2	112.50	62	112.50	113.00	-60	610	-9.83%
2018/01/29	1	114.50	31	114.68	114.00	-30	606	-4.94%
2018/01/26	0	0.00	15	115.43	115.00	-15	603	-2.48%
2018/01/25	2	116.75	0	0.00	116.50	2	604	0.33%
2018/01/24	0	0.00	3	115.83	116.50	-3	625	-0.48%
2018/01/23	2	117.50	0	0.00	116.50	2	626	0.32%
2018/01/22	193	116.70	1	116.00	117.00	192	627	30.61%	大買/鉅額交易
2018/01/19	1	117.50	3	117.50	117.50	-2	624	-0.32%
2018/01/18	6	117.58	0	0.00	119.00	6	626	0.96%
2018/01/17	0	0.00	4	116.63	118.00	-4	617	-0.65%
2018/01/16	4	116.75	0	0.00	117.00	4	611	0.65%
2018/01/12	1	115.50	0	0.00	115.00	1	591	0.17%
2018/01/11	0	0.00	15	114.87	115.50	-15	589	-2.55%
2018/01/10	12	116.04	32	116.44	115.00	-20	589	-3.40%
2018/01/09	7	114.14	6	113.92	115.00	1	564	0.18%
2018/01/08	3	112.83	2	112.25	115.00	1	558	0.18%
2018/01/05	59	111.34	7	111.64	112.50	52	551	9.43%
2018/01/04	2	111.50	10	111.15	111.00	-8	550	-1.45%
2018/01/03	46	111.03	0	0.00	111.50	46	563	8.17%
2018/01/02	0	0.00	5	110.10	110.00	-5	563	-0.89%