裕融 (9941)-犇亞-鑫豐券商分點個股進出

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
149.0
漲跌
▲3.0
漲幅
+2.05%
成交量
1,098張
產業
上市其他類股
600人加入追蹤

立即追蹤
本地時間:13:30

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

裕融 (9941)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/04/29	4.4	146.98	8	147.88	149.00	-3.7	1,305	-0.28%
2024/04/26	3	146.17	8	148.00	146.00	-5	1,297	-0.38%
2024/04/25	3	147.50	2	148.00	148.00	1	1,290	0.08%
2024/04/24	0.4	148.02	1	148.50	148.50	-0.6	1,294	-0.04%
2024/04/23	2	147.25	2	148.00	147.50	0	1,307	0.00%
2024/04/22	1.5	146.43	3	147.00	147.00	-1.6	1,313	-0.12%
2024/04/19	5	145.40	20	144.20	146.00	-15	1,306	-1.15%
2024/04/18	2	146.00	9	146.94	148.00	-7	1,288	-0.54%
2024/04/17	2	146.75	3.1	146.84	146.00	-1.1	1,294	-0.08%
2024/04/16	7.2	145.64	2	146.25	145.00	5.2	1,332	0.39%
2024/04/15	4	148.75	1.1	150.00	149.00	2.9	1,310	0.22%
2024/04/12	1.7	150.21	8	149.94	150.00	-6.3	1,306	-0.48%
2024/04/11	1.9	149.73	0	0.00	149.50	1.9	1,295	0.15%
2024/04/10	14.3	150.50	5	149.90	149.50	9.3	1,289	0.72%
2024/04/09	1.1	147.11	2	148.25	147.00	-0.9	1,274	-0.07%
2024/04/08	2	146.25	7.3	146.36	146.50	-5.3	1,272	-0.42%
2024/04/03	14.5	146.66	1	147.50	146.50	13.5	1,269	1.06%
2024/04/02	14	148.14	2.4	148.29	148.00	11.7	1,260	0.92%
2024/04/01	0	0.00	2.5	148.10	147.50	-2.5	1,253	-0.20%
2024/03/29	1	145.50	5	145.60	146.50	-4	1,246	-0.32%
2024/03/28	3	145.17	3	146.50	144.50	0	1,237	0.00%
2024/03/27	4.1	144.64	2	145.50	144.50	2.1	1,225	0.17%
2024/03/26	9.3	146.05	8	146.75	145.50	1.3	1,206	0.10%
2024/03/25	3.2	145.21	6	145.17	145.00	-2.8	1,202	-0.24%
2024/03/22	13.4	146.67	0	0.00	146.50	13.4	1,182	1.13%
2024/03/21	9.1	149.01	5	149.00	149.50	4.1	1,165	0.35%
2024/03/20	7.3	147.77	2	148.25	147.50	5.3	1,163	0.45%
2024/03/19	2.1	147.79	52.3	147.91	147.50	-50.2	1,153	-4.35%
2024/03/18	5.2	148.53	2	148.50	148.50	3.2	1,139	0.28%
2024/03/15	1.5	148.32	5	148.70	149.50	-3.5	1,127	-0.31%
2024/03/14	50.3	150.11	3	151.17	150.50	47.3	1,119	4.22%
2024/03/13	18.5	149.46	32.2	149.21	151.00	-13.7	1,095	-1.25%
2024/03/12	15.5	148.04	17.8	149.06	152.50	-2.3	1,059	-0.22%
2024/03/11	39	146.15	2	146.25	145.50	37	1,021	3.62%
2024/03/08	89.1	148.43	109	148.06	148.00	-19.9	958	-2.08%	大賣/
2024/03/07	6.2	163.28	1	164.00	163.50	5.2	765	0.68%
2024/03/06	3.4	164.38	0	0.00	165.00	3.4	764	0.45%
2024/03/05	1.1	164.02	0.2	164.00	164.00	0.9	769	0.12%
2024/03/04	3	164.17	0	0.00	164.50	3	762	0.39%
2024/03/01	1.3	165.02	1	166.50	165.50	0.3	755	0.03%
2024/02/29	1.2	164.46	12.1	164.71	165.50	-10.9	770	-1.42%
2024/02/27	2.7	164.49	10	164.00	163.50	-7.4	764	-0.96%
2024/02/26	10.8	165.07	4	165.13	165.00	6.8	748	0.92%
2024/02/23	2.3	169.56	2	169.75	169.50	0.3	714	0.03%
2024/02/22	1.3	169.26	0	0.00	170.00	1.3	716	0.18%
2024/02/21	1.2	169.50	42	169.04	170.00	-40.8	712	-5.72%
2024/02/20	2.2	168.90	92	169.11	169.00	-89.8	712	-12.60%
2024/02/19	1.2	168.17	9	168.56	169.50	-7.8	704	-1.11%
2024/02/16	9.6	164.82	1	164.50	166.00	8.6	698	1.22%
2024/02/15	19.7	166.22	15	167.02	166.50	4.7	675	0.70%
2024/02/05	1.1	175.05	0	0.00	175.50	1.1	615	0.18%
2024/02/02	3	176.00	1	176.00	176.00	2	612	0.33%
2024/02/01	4.1	175.15	7	175.57	175.00	-2.9	614	-0.47%
2024/01/31	2.4	174.63	14	175.00	174.50	-11.6	612	-1.89%
2024/01/30	3.6	176.19	0	0.00	175.50	3.6	606	0.59%
2024/01/29	2.1	177.55	1	177.50	177.50	1.1	610	0.18%
2024/01/26	0.2	176.62	0	0.00	177.00	0.2	610	0.03%
2024/01/25	1.2	176.51	1	177.50	176.50	0.2	611	0.04%
2024/01/24	3.2	176.52	0	0.00	176.50	3.2	608	0.52%
2024/01/23	1.7	175.94	0.3	175.50	175.00	1.4	607	0.24%
2024/01/22	13.3	176.67	13.9	176.78	176.50	-0.6	599	-0.10%
2024/01/19	9.8	176.99	1.1	177.50	178.00	8.7	592	1.47%
2024/01/18	5.4	175.26	0	0.00	176.00	5.4	592	0.91%
2024/01/17	4.3	176.41	0	0.00	176.00	4.3	585	0.73%
2024/01/16	3.1	177.72	1	178.50	178.00	2.1	568	0.37%
2024/01/15	1.2	180.08	2.6	180.12	179.00	-1.4	558	-0.25%
2024/01/12	1.2	179.59	1	180.00	180.00	0.2	558	0.04%
2024/01/11	16.3	179.42	12	179.46	179.00	4.3	551	0.78%
2024/01/10	9.2	179.75	5	180.00	180.50	4.2	539	0.78%
2024/01/09	2	185.25	1	185.50	185.00	1	497	0.20%
2024/01/08	0	0.00	4	188.50	187.50	-4	495	-0.81%
2024/01/05	7.1	186.22	0	0.00	186.50	7.1	497	1.43%
2024/01/04	2	187.50	0	0.00	186.00	2	501	0.40%
2024/01/03	1	185.50	0	0.00	187.00	1	501	0.20%
2024/01/02	0	0.00	2	187.75	188.50	-2	487	-0.41%
2023/12/29	0.2	185.79	0	0.00	186.00	0.2	479	0.04%
2023/12/28	0	0.00	1	184.50	185.00	-1	480	-0.21%
2023/12/27	0.1	185.00	6	184.67	185.50	-6	480	-1.24%
2023/12/26	1.2	184.17	0	0.00	184.50	1.2	485	0.25%
2023/12/25	1	183.00	0	0.00	183.00	1	494	0.20%
2023/12/22	2.4	183.10	0	0.00	182.50	2.4	496	0.49%
2023/12/21	1.3	183.57	0	0.00	183.50	1.3	494	0.27%
2023/12/20	8	184.50	1	186.00	184.00	7	492	1.43%
2023/12/19	2	185.00	0	0.00	185.00	2	491	0.41%
2023/12/15	1	186.50	0.1	186.00	186.50	0.9	501	0.18%
2023/12/14	2	184.00	2	184.50	184.50	0	496	0.00%
2023/12/13	2.1	183.77	0.4	184.50	184.00	1.7	489	0.34%
2023/12/12	8	184.07	6.6	184.74	184.00	1.4	486	0.29%
2023/12/11	2.1	184.81	5	185.60	184.50	-2.9	489	-0.59%
2023/12/08	1	186.50	0	0.00	186.50	1	480	0.21%
2023/12/07	5.1	186.53	0.1	187.00	187.00	5	476	1.06%
2023/12/05	4.1	187.01	0	0.00	187.00	4.1	485	0.83%
2023/12/01	2.1	188.05	1	189.00	189.00	1.1	483	0.23%
2023/11/30	11.1	188.45	0.1	188.50	189.50	11	481	2.29%
2023/11/29	2.1	185.52	0	0.00	185.50	2.1	475	0.44%
2023/11/28	3	186.00	8	186.00	186.00	-5	476	-1.05%
2023/11/27	12	189.79	15	187.67	186.50	-3	475	-0.63%
2023/11/24	1	185.50	0	0.00	185.00	1	458	0.22%
2023/11/22	2	184.00	2.3	185.00	184.50	-0.3	465	-0.06%
2023/11/21	2	183.75	1	185.00	184.50	1	474	0.21%
2023/11/20	4	184.00	0	0.00	184.00	4	480	0.83%
2023/11/17	1.1	185.05	0	0.00	184.50	1.1	480	0.23%
2023/11/15	0	185.00	2	185.50	185.50	-2	486	-0.41%
2023/11/14	0	0.00	1	184.50	184.00	-1	488	-0.20%
2023/11/13	2	182.50	3	183.50	181.50	-1	493	-0.20%
2023/11/10	5	183.50	0	184.50	183.50	5	499	1.00%
2023/11/09	3	185.67	0	0.00	186.00	3	503	0.60%
2023/11/08	0.1	185.00	0	0.00	185.00	0.1	536	0.02%
2023/11/07	0	0.00	7	185.00	184.50	-7	542	-1.29%
2023/11/06	16	185.50	1	184.50	186.00	15	550	2.73%
2023/11/03	0	0.00	0.5	182.50	182.00	-0.5	548	-0.09%
2023/11/02	0	0.00	1	182.00	182.00	-1	555	-0.18%
2023/10/31	4	179.25	0	181.00	179.00	4	579	0.69%
2023/10/30	2	179.94	0	0.00	180.50	2	592	0.33%
2023/10/27	0	0.00	1.6	180.39	180.00	-1.6	600	-0.27%
2023/10/26	5.1	178.81	6.4	179.06	178.50	-1.3	620	-0.20%
2023/10/25	4	181.50	0	0.00	180.50	4	620	0.65%
2023/10/24	1.3	179.73	1	180.62	180.00	0.3	631	0.05%
2023/10/23	0.2	180.75	2.1	180.03	180.00	-1.9	656	-0.29%
2023/10/20	1.1	181.00	1.1	180.55	180.50	0	701	0.00%
2023/10/19	1.2	182.21	0	0.00	182.50	1.2	725	0.17%
2023/10/18	2	182.50	0	0.00	182.50	2	735	0.27%
2023/10/17	0.1	184.34	0	0.00	183.50	0.1	755	0.02%
2023/10/16	2	184.75	0	0.00	184.50	2	767	0.26%
2023/10/13	6	185.26	0	185.00	186.00	6	779	0.77%
2023/10/12	0	183.17	5.6	184.09	185.00	-5.6	789	-0.71%
2023/10/11	2	182.01	9.4	182.07	182.50	-7.3	798	-0.92%
2023/10/06	0.2	181.28	1.6	181.50	181.00	-1.4	813	-0.17%
2023/10/05	2.5	180.18	3	180.83	180.00	-0.6	822	-0.07%
2023/10/04	6.1	179.43	7	179.50	179.50	-0.9	832	-0.11%
2023/10/03	5.2	181.71	3	181.50	181.00	2.2	837	0.26%
2023/10/02	4.2	182.79	14.9	182.81	182.50	-10.7	841	-1.27%
2023/09/28	0	0.00	4	183.13	183.50	-4	846	-0.47%
2023/09/27	0.2	180.00	1.2	181.43	181.00	-1	859	-0.11%
2023/09/26	2	180.00	0	0.00	180.00	2	877	0.23%
2023/09/25	2	181.00	3	180.17	181.50	-1	892	-0.11%
2023/09/22	0	0.00	0.1	178.50	179.50	-0.1	893	-0.01%
2023/09/21	8.6	178.30	1.1	179.97	178.00	7.5	891	0.84%
2023/09/20	2	180.50	1	183.00	180.50	1	889	0.11%
2023/09/19	4	181.75	2	182.00	182.00	2	888	0.23%
2023/09/18	3.9	181.12	0	0.00	181.00	3.9	894	0.44%
2023/09/15	2.4	181.57	7.1	181.79	182.00	-4.8	903	-0.53%
2023/09/14	3	181.50	4	180.13	182.50	-1	903	-0.11%
2023/09/13	4	179.00	1.1	179.45	179.50	2.9	907	0.32%
2023/09/12	1	177.50	0	0.00	177.50	1	918	0.11%
2023/09/11	15.1	176.07	5	177.15	176.00	10.1	924	1.10%
2023/09/08	2.2	177.61	11	177.54	178.50	-8.8	925	-0.95%
2023/09/07	7	178.93	0	0.00	179.00	7	927	0.76%
2023/09/06	1	182.00	1	183.00	181.50	0	928	0.00%
2023/09/05	12.1	182.01	5	182.00	182.00	7.1	927	0.77%
2023/09/04	26	183.56	4	181.00	183.00	22	926	2.37%
2023/09/01	0.1	179.00	0	0.00	179.00	0.1	923	0.01%
2023/08/31	6	178.42	0	0.00	178.00	6	928	0.65%
2023/08/30	15.3	178.01	4	178.50	178.00	11.3	928	1.21%
2023/08/29	7.3	178.43	3	179.50	178.50	4.3	924	0.47%
2023/08/28	2	176.00	3	177.50	176.50	-1	919	-0.11%
2023/08/25	4.9	177.15	8.1	177.49	176.00	-3.2	920	-0.34%
2023/08/24	3.2	176.11	3	176.17	177.00	0.2	913	0.02%
2023/08/23	0.3	174.34	2	173.75	173.50	-1.7	910	-0.18%
2023/08/22	3.1	174.34	0	0.00	173.50	3.1	913	0.34%
2023/08/21	2.1	172.30	0	0.00	173.00	2.1	911	0.23%
2023/08/18	5.4	173.74	4	176.50	174.00	1.4	912	0.16%
2023/08/17	11.5	175.81	5.4	177.25	177.00	6.1	911	0.67%
2023/08/16	10.7	171.44	9.8	172.28	172.50	0.9	910	0.09%
2023/08/15	4.1	174.66	3	175.64	174.00	1.1	903	0.12%
2023/08/14	21.4	176.12	12	177.80	176.00	9.4	911	1.03%
2023/08/11	8.1	181.58	18	181.95	182.00	-9.9	887	-1.11%
2023/08/10	7	182.29	2	183.50	182.50	5	884	0.57%
2023/08/09	7	184.14	4.5	184.67	184.00	2.5	891	0.28%
2023/08/08	9.1	185.22	7.5	185.73	184.50	1.6	891	0.17%
2023/08/07	12.2	184.34	25	184.30	185.00	-12.8	905	-1.41%
2023/08/04	4.2	188.03	10.1	188.31	187.50	-5.9	916	-0.65%
2023/08/02	0	190.50	11	189.50	191.00	-11	920	-1.19%
2023/08/01	3.1	190.19	3	192.00	192.00	0.1	915	0.01%
2023/07/31	14.8	191.33	7	191.92	189.50	7.8	927	0.84%
2023/07/28	5.3	193.56	4.3	194.50	193.50	1	910	0.11%
2023/07/27	10.2	195.51	15	196.21	194.50	-4.8	910	-0.52%
2023/07/26	23.3	197.32	15	197.29	196.50	8.3	909	0.91%
2023/07/25	29	192.61	12.5	194.17	194.50	16.5	889	1.85%
2023/07/24	6	213.15	9.2	213.45	212.50	-3.2	848	-0.37%
2023/07/21	4	216.13	3.8	217.28	216.00	0.3	832	0.03%
2023/07/20	2.3	215.81	3	218.17	218.50	-0.7	832	-0.09%
2023/07/19	3.2	215.89	2	218.50	215.50	1.2	818	0.14%
2023/07/18	7.2	215.80	11.3	216.86	217.00	-4.1	815	-0.50%
2023/07/17	0.1	219.00	3.9	218.99	218.50	-3.8	807	-0.47%
2023/07/14	0.2	214.85	4	214.51	215.00	-3.9	804	-0.48%
2023/07/13	4.1	212.17	5	213.20	212.50	-0.9	793	-0.11%
2023/07/12	0.1	211.00	3.2	210.66	210.50	-3.1	784	-0.39%
2023/07/11	0.7	208.27	10.4	208.62	209.00	-9.8	798	-1.23%
2023/07/10	4.4	207.40	8.7	206.72	207.00	-4.3	792	-0.54%
2023/07/07	0.8	204.72	3.2	204.50	204.50	-2.4	799	-0.29%
2023/07/06	3.6	207.60	8.6	208.35	205.00	-5	827	-0.60%
2023/07/05	33	206.86	11	207.73	210.00	22	822	2.68%
2023/07/04	30.2	203.02	4	205.75	206.50	26.2	801	3.27%
2023/07/03	0	0.00	42	201.44	203.00	-42	787	-5.33%
2023/06/30	23.2	197.77	0	0.00	198.50	23.2	789	2.94%
2023/06/29	55	198.57	0	0.00	198.00	55	793	6.93%
2023/06/28	3.1	195.52	5	195.30	198.50	-1.9	806	-0.24%
2023/06/27	6.2	193.53	5	194.75	194.50	1.2	801	0.15%
2023/06/26	9.3	195.02	3.2	196.09	194.00	6.1	804	0.76%
2023/06/21	5.4	196.76	0	0.00	197.50	5.4	802	0.67%
2023/06/20	3	199.33	1	200.50	199.00	2	793	0.25%
2023/06/19	2	199.50	20	201.00	200.50	-18	799	-2.25%
2023/06/15	1	198.50	0	0.00	199.50	1	790	0.13%
2023/06/14	0.1	199.50	0	0.00	200.00	0.1	795	0.01%
2023/06/13	6.4	198.18	2	198.25	198.00	4.4	812	0.54%
2023/06/12	0.5	199.50	0	0.00	198.50	0.5	818	0.06%
2023/06/09	1	198.00	0	0.00	199.00	1	839	0.12%
2023/06/07	10.2	200.01	0.1	200.50	200.50	10.1	886	1.14%
2023/06/06	0.2	197.50	0	0.00	199.00	0.2	892	0.02%
2023/06/05	0	0.00	2	197.50	197.00	-2	895	-0.22%
2023/06/02	1	195.00	0	0.00	195.00	1	917	0.11%
2023/06/01	4.9	195.09	1	195.50	195.00	3.9	933	0.42%
2023/05/31	0	195.17	0	0.00	195.00	0	949	0.00%
2023/05/30	2	194.50	1	195.49	194.50	1	963	0.10%
2023/05/29	1	196.50	21	196.90	195.50	-20	977	-2.05%
2023/05/26	0	197.00	2	197.25	197.00	-2	976	-0.20%
2023/05/25	3	195.00	2	195.54	195.00	1	976	0.10%
2023/05/24	1	196.00	1	197.00	196.00	0	987	0.00%
2023/05/23	4	197.13	3	196.84	197.00	1	988	0.10%
2023/05/22	0	0.00	4.1	195.49	196.50	-4.1	987	-0.41%
2023/05/19	0	0.00	5	193.50	193.50	-5	982	-0.51%
2023/05/18	1	192.00	0	192.00	194.50	1	983	0.10%
2023/05/17	4.1	192.00	7.1	191.79	192.00	-3	979	-0.31%
2023/05/16	4.2	189.79	13	190.00	190.00	-8.8	972	-0.90%
2023/05/15	7	188.21	6	188.45	188.50	1	977	0.10%
2023/05/12	0.2	190.37	8.2	190.95	191.50	-8	966	-0.83%
2023/05/11	8.6	188.21	8.8	189.40	191.00	-0.1	969	-0.01%
2023/05/10	8.5	190.91	1.1	191.05	191.00	7.4	956	0.77%
2023/05/09	4.1	193.87	9	194.06	195.50	-5	940	-0.53%
2023/05/08	1	190.50	24.3	192.05	192.50	-23.3	930	-2.50%
2023/05/05	3	190.16	6.4	190.64	190.00	-3.4	923	-0.37%
2023/05/04	1	187.50	2.3	187.43	188.00	-1.3	914	-0.14%
2023/05/03	0.1	187.00	0	0.00	186.50	0.1	939	0.01%
2023/05/02	3.3	187.23	0.7	188.00	187.50	2.6	951	0.27%
2023/04/28	5	184.00	1	185.50	184.50	4	958	0.42%
2023/04/26	5.5	181.37	1	183.00	183.00	4.5	968	0.46%
2023/04/25	11.6	183.75	22.9	184.64	182.00	-11.3	970	-1.16%
2023/04/24	8	184.00	1.3	184.20	184.00	6.8	997	0.68%
2023/04/21	6.4	183.77	3	183.67	182.50	3.4	1,031	0.33%
2023/04/20	5	186.20	5	187.10	186.00	0	1,027	0.00%
2023/04/19	5.2	187.04	1.1	188.00	186.50	4.1	1,027	0.40%
2023/04/18	2	184.00	0.1	186.00	185.00	1.9	1,018	0.19%
2023/04/17	9	184.72	3	185.50	185.00	6	1,029	0.58%
2023/04/14	11.1	183.11	3	183.68	184.50	8.1	1,032	0.78%
2023/04/13	0.1	185.00	0	0.00	184.50	0.1	1,013	0.01%
2023/04/12	1.2	186.25	4	186.00	184.50	-2.8	1,011	-0.28%
2023/04/11	5.1	183.07	9	182.94	185.00	-3.9	1,004	-0.39%
2023/04/10	4.1	177.91	1	178.50	178.50	3.1	976	0.32%
2023/04/07	1.3	178.35	0	0.00	179.00	1.3	975	0.13%
2023/04/06	1.2	179.54	0	0.00	178.50	1.2	975	0.12%
2023/03/31	1.1	179.03	5.1	179.41	179.50	-4	969	-0.42%
2023/03/30	1	178.50	1.2	178.50	178.50	-0.2	950	-0.02%
2023/03/29	3	178.50	5.1	178.84	179.00	-2.1	948	-0.22%
2023/03/28	3	177.17	2	178.25	177.00	1	947	0.11%
2023/03/27	0	0.00	5	176.50	177.00	-5	946	-0.53%
2023/03/24	4.1	176.88	2	178.25	176.00	2.1	951	0.22%
2023/03/23	2	177.49	0	0.00	177.50	2	955	0.21%
2023/03/22	1	175.50	14	175.96	176.50	-13	953	-1.36%
2023/03/21	7.5	174.91	3	175.33	174.50	4.5	946	0.48%
2023/03/20	4	171.63	1	172.50	173.50	3	942	0.32%
2023/03/17	2	172.75	11	173.50	172.50	-9	936	-0.96%
2023/03/16	9.1	174.06	0.1	174.00	172.00	9	932	0.96%
2023/03/15	2.2	177.31	9	177.50	176.00	-6.9	916	-0.75%
2023/03/14	10.4	176.32	13	176.98	175.50	-2.6	912	-0.28%
2023/03/13	10.1	176.26	29	178.36	179.50	-18.9	893	-2.11%
2023/03/10	5.1	179.03	7	180.63	179.00	-2	878	-0.22%
2023/03/09	1	180.00	0	0.00	180.00	1	868	0.12%
2023/03/08	4.1	180.50	3.1	180.32	180.00	1	900	0.11%
2023/03/07	4	180.88	7	181.57	182.00	-3	899	-0.33%
2023/03/06	2	175.50	19	176.24	178.50	-17	878	-1.93%
2023/03/03	9	173.94	1	174.17	175.50	8	866	0.92%
2023/03/02	15.1	175.87	4	175.23	175.50	11.1	854	1.29%
2023/03/01	2	173.75	1	172.50	173.50	1	840	0.12%
2023/02/24	3	169.17	0.1	170.00	170.00	2.9	826	0.35%
2023/02/23	2.1	170.26	0	0.00	170.00	2.1	821	0.25%
2023/02/22	10.1	167.95	4	168.71	169.00	6.1	821	0.74%
2023/02/21	2	170.00	2	171.00	170.00	0	813	0.00%
2023/02/20	1	170.05	0	0.00	170.50	1	819	0.13%
2023/02/17	3	169.67	0.2	170.50	169.50	2.9	823	0.35%
2023/02/16	3.2	168.56	2.1	169.07	169.50	1.1	846	0.13%
2023/02/15	7	169.29	4.2	170.23	169.00	2.8	847	0.33%
2023/02/14	1	170.50	0	0.00	170.50	1	840	0.12%
2023/02/13	5.1	170.21	1	171.50	170.50	4.1	845	0.48%
2023/02/10	1.1	171.07	1	171.50	171.50	0.1	852	0.01%
2023/02/09	1.4	172.28	2	172.75	172.00	-0.6	854	-0.07%
2023/02/08	5	172.50	4	173.50	173.50	1	852	0.12%
2023/02/07	3.1	171.66	0	0.00	171.00	3.1	845	0.36%
2023/02/06	4	170.75	18	170.50	171.50	-14	843	-1.66%
2023/02/03	4.1	170.76	17.2	171.00	170.50	-13.1	847	-1.54%
2023/02/02	0.1	172.50	1	173.00	171.50	-0.9	853	-0.11%
2023/02/01	29.4	171.99	4	170.25	172.50	25.4	866	2.93%
2023/01/31	0	0.00	2	167.00	166.50	-2	850	-0.24%
2023/01/30	2.1	164.50	22	164.18	165.00	-19.9	840	-2.36%
2023/01/17	0.5	163.49	0	0.00	163.00	0.5	833	0.06%
2023/01/16	0	0.00	3.5	162.50	163.00	-3.5	834	-0.42%
2023/01/13	28.1	162.86	0	0.00	162.00	28.1	837	3.36%
2023/01/12	4.3	167.01	3.1	169.14	165.00	1.2	865	0.14%
2023/01/11	18.2	162.62	11	164.59	164.50	7.2	835	0.86%
2023/01/10	2	160.00	6	160.58	160.50	-4	802	-0.50%
2023/01/09	1	160.50	1.4	160.86	161.00	-0.4	808	-0.05%
2023/01/06	1	159.50	20	160.30	159.50	-19	811	-2.34%
2023/01/05	1.5	159.79	1	160.98	160.50	0.4	835	0.05%
2023/01/04	14.4	157.05	7	159.19	160.00	7.4	841	0.88%
2023/01/03	28	155.13	1.3	156.32	156.00	26.7	841	3.18%
2022/12/30	13.1	155.77	1.1	155.43	155.50	12	843	1.42%
2022/12/29	3.1	150.69	2.8	151.86	153.00	0.4	843	0.04%
2022/12/28	1.3	154.20	0	0.00	153.00	1.3	849	0.15%
2022/12/27	1	155.53	1	157.00	155.50	0	855	0.00%
2022/12/26	2	155.51	2.9	156.29	154.50	-0.9	864	-0.11%
2022/12/23	0	0.00	1	155.50	156.50	-1	884	-0.11%
2022/12/21	1	155.00	2	157.00	155.00	-1	917	-0.11%
2022/12/20	5.2	155.50	2.6	153.85	153.00	2.6	935	0.28%
2022/12/19	0	158.50	0	0.00	158.00	0	947	0.00%
2022/12/16	2	158.25	1	159.31	158.00	1	949	0.11%
2022/12/14	1.1	158.50	28	158.36	158.50	-26.9	938	-2.86%
2022/12/13	7	158.57	14.2	158.02	157.50	-7.2	942	-0.76%
2022/12/12	1.9	157.72	12.2	156.45	157.50	-10.3	946	-1.09%
2022/12/09	24	158.98	22	159.05	159.00	2	947	0.21%
2022/12/08	0.4	157.08	0.4	158.51	159.00	0	953	0.00%
2022/12/07	3.1	157.52	4	157.61	157.50	-0.9	952	-0.10%
2022/12/06	3	159.33	0	0.00	158.00	3	953	0.32%
2022/12/05	2	161.25	0.2	161.50	160.00	1.8	953	0.19%
2022/12/02	0	0.00	3.1	160.97	161.50	-3.1	953	-0.32%
2022/12/01	6	159.92	8	159.94	159.50	-2	962	-0.21%
2022/11/30	8	160.56	7.3	159.03	160.00	0.8	947	0.08%
2022/11/29	0	0.00	0.1	153.50	154.00	-0.1	913	-0.01%
2022/11/28	2	152.75	3.2	152.84	153.00	-1.2	939	-0.13%
2022/11/25	1	153.00	0.3	153.50	152.50	0.8	969	0.08%
2022/11/24	0	0.00	1	152.50	152.50	-1	1,101	-0.09%
2022/11/23	1	152.00	5	151.90	151.50	-4	1,098	-0.36%
2022/11/22	0	150.00	0	0.00	150.00	0	1,101	0.00%
2022/11/17	1	147.00	1	149.00	148.50	0	1,157	0.00%
2022/11/16	5	148.41	6.1	149.07	147.50	-1.1	1,172	-0.09%
2022/11/15	0	0.00	12	151.96	151.50	-12	1,178	-1.02%
2022/11/14	6	152.08	1.4	152.06	151.50	4.7	1,181	0.39%
2022/11/11	1.1	146.46	10	146.50	146.00	-8.9	1,156	-0.77%
2022/11/10	2.1	143.04	2	143.50	144.00	0.1	1,162	0.01%
2022/11/09	14	144.75	17	144.53	143.50	-3	1,166	-0.26%
2022/11/08	5.9	144.73	0.3	145.18	144.50	5.6	1,162	0.49%
2022/11/07	13.3	142.15	2.3	142.37	143.00	11	1,158	0.95%
2022/11/04	9.1	139.01	2.1	139.50	140.00	7	1,165	0.60%
2022/11/03	1.1	135.27	1	135.00	138.50	0.1	1,160	0.01%
2022/11/02	11	137.05	5.5	137.10	137.00	5.5	1,164	0.47%
2022/11/01	5.2	137.43	6	137.33	137.50	-0.8	1,167	-0.07%
2022/10/31	2	134.00	2.8	135.11	136.50	-0.8	1,168	-0.07%
2022/10/28	7	133.43	3	134.83	133.00	4	1,163	0.34%
2022/10/27	11	130.18	4.1	131.27	132.00	6.9	1,148	0.60%
2022/10/26	18	126.14	2	126.50	127.50	16	1,140	1.40%
2022/10/25	5.9	125.49	20	125.49	126.00	-14.1	1,138	-1.24%
2022/10/24	3.4	129.38	10	128.50	128.00	-6.6	1,142	-0.57%
2022/10/21	2.1	129.81	4	129.38	129.00	-1.9	1,146	-0.16%
2022/10/20	5.3	127.65	1	127.50	127.50	4.3	1,140	0.38%
2022/10/19	0	0.00	2	135.50	132.50	-2	1,133	-0.18%
2022/10/18	40	133.50	2	133.25	134.00	38	1,164	3.26%
2022/10/17	6.4	131.15	3.3	131.31	132.50	3.2	1,172	0.27%
2022/10/14	0	0.00	4	135.38	135.50	-4	1,182	-0.34%
2022/10/13	3.5	133.56	1	137.00	131.00	2.5	1,190	0.21%
2022/10/12	6.1	136.66	2	138.11	138.00	4.1	1,166	0.35%
2022/10/11	7.8	140.74	1	141.00	139.50	6.8	1,154	0.59%
2022/10/07	1	146.50	1	145.50	146.00	0	1,145	0.00%
2022/10/06	1.5	145.00	1	146.00	144.50	0.5	1,143	0.04%
2022/10/05	4.1	145.88	3	146.00	146.00	1.1	1,145	0.09%
2022/10/04	3	142.50	1	143.50	143.50	2	1,135	0.18%
2022/10/03	3.2	140.41	0	0.00	140.00	3.2	1,129	0.29%
2022/09/30	6.3	142.14	0	0.00	143.50	6.3	1,123	0.56%
2022/09/29	1.1	145.00	1	145.50	145.00	0.1	1,108	0.00%
2022/09/28	9.4	144.08	34	142.66	143.00	-24.6	1,106	-2.23%
2022/09/27	4.4	149.80	3	148.83	149.00	1.4	1,085	0.13%
2022/09/26	34.2	151.43	0	0.00	150.50	34.2	1,074	3.18%
2022/09/23	1	156.00	2	156.50	156.50	-1	1,074	-0.09%
2022/09/22	8	154.13	6	155.16	155.00	2	1,080	0.19%
2022/09/21	0	0.00	22	155.93	156.00	-22	1,083	-2.03%
2022/09/20	2.2	155.84	21	156.05	156.00	-18.8	1,079	-1.75%
2022/09/19	3.2	155.72	10	156.00	156.50	-6.8	1,080	-0.63%
2022/09/16	3.9	157.23	1.3	158.22	157.00	2.6	1,078	0.24%
2022/09/15	0.1	158.50	10.5	157.38	158.50	-10.4	1,080	-0.97%
2022/09/14	3	155.84	2	156.89	156.00	1	1,076	0.10%
2022/09/13	21	158.24	0	0.00	158.50	21	1,077	1.95%
2022/09/12	0	0.00	0.1	158.50	158.00	-0.1	1,078	0.00%
2022/09/08	0.2	154.17	0	0.00	156.00	0.2	1,074	0.02%
2022/09/07	4	154.97	0	0.00	153.00	4	1,072	0.37%
2022/09/06	7.8	155.68	0	156.50	155.00	7.8	1,055	0.74%
2022/09/05	1.3	155.61	1.5	155.94	156.00	-0.2	1,052	-0.02%
2022/09/02	15.9	156.22	10.2	157.26	156.00	5.7	1,046	0.55%
2022/09/01	17.1	158.74	23	159.62	158.50	-5.9	1,009	-0.58%
2022/08/31	46.9	160.38	10.7	161.15	162.00	36.2	974	3.71%
2022/08/30	2.2	167.09	1	168.03	167.00	1.2	846	0.14%
2022/08/29	3.1	166.18	5	166.74	166.00	-1.9	844	-0.23%
2022/08/26	4	169.00	4.1	170.01	168.50	-0.1	836	-0.01%
2022/08/25	15.1	168.80	2	169.75	170.50	13.1	825	1.58%
2022/08/24	20.9	162.28	1.3	162.46	164.50	19.6	804	2.43%
2022/08/23	15.5	165.97	6	167.25	165.00	9.5	778	1.21%
2022/08/22	17	169.74	6	170.07	169.00	11	764	1.44%
2022/08/19	13.2	173.94	10	174.33	173.50	3.2	747	0.42%
2022/08/18	1	175.54	1	176.50	176.00	0	737	0.01%
2022/08/17	12.1	175.67	4	176.36	175.50	8.1	736	1.10%
2022/08/16	9.1	177.23	5	178.24	177.00	4.1	727	0.57%
2022/08/15	7.2	178.79	2.7	179.72	178.50	4.5	722	0.62%
2022/08/12	8.1	179.88	18	180.31	179.50	-10	721	-1.38%
2022/08/11	1	181.00	116	181.51	182.00	-115	718	-16.01%	大賣/鉅額交易
2022/08/10	1	179.50	3	179.91	180.00	-2	713	-0.28%
2022/08/09	6.3	179.46	23	179.58	179.50	-16.7	716	-2.33%
2022/08/08	4	177.00	4.1	178.24	178.00	-0.1	718	-0.01%
2022/08/05	20	180.00	3	179.86	180.00	17	730	2.33%
2022/08/04	5.2	174.43	3	174.99	176.50	2.2	745	0.29%
2022/08/03	6.3	176.06	2	177.25	175.50	4.3	754	0.57%
2022/08/02	13.1	178.24	3	179.03	178.50	10.1	760	1.32%
2022/08/01	7	178.57	2	178.58	179.50	5	778	0.64%
2022/07/29	3.1	178.01	3	178.94	178.50	0.1	790	0.01%
2022/07/28	6.7	176.73	4	178.41	176.50	2.7	779	0.34%
2022/07/27	9.8	178.73	10	179.07	178.50	-0.2	769	-0.03%
2022/07/26	20.2	176.49	17.4	178.18	179.50	2.8	763	0.36%
2022/07/25	9	211.17	157	212.54	214.00	-148	734	-20.14%	大賣/鉅額交易
2022/07/22	4	208.25	8	206.18	208.00	-4	710	-0.56%
2022/07/21	11	202.36	7	203.28	205.00	4	725	0.55%
2022/07/20	7.1	209.43	8	210.79	208.00	-0.9	716	-0.13%
2022/07/18	3	212.01	3	212.09	212.00	0	729	0.00%
2022/07/15	2	209.25	2	211.09	209.00	0	733	0.00%
2022/07/14	1	211.50	0	0.00	212.00	1	737	0.14%
2022/07/13	1	207.50	1	208.53	211.00	0	744	0.00%
2022/07/12	10	202.90	10	202.81	202.50	0	747	0.00%
2022/07/11	2	206.50	22	206.59	206.50	-20	747	-2.67%
2022/07/08	2.1	206.07	2.9	205.74	207.50	-0.8	753	-0.11%
2022/07/07	1.1	194.57	3.1	197.74	201.00	-2.1	750	-0.27%
2022/07/06	2	199.75	6.5	200.69	199.50	-4.5	747	-0.60%
2022/07/05	5	200.60	5.5	202.62	204.00	-0.5	747	-0.07%
2022/07/04	5.1	199.10	3.2	200.37	200.50	1.9	760	0.25%
2022/07/01	24.1	204.79	11	205.78	203.00	13.1	758	1.72%
2022/06/30	8	215.81	7	216.60	214.50	1	735	0.14%
2022/06/29	1.3	221.07	23	220.54	221.50	-21.7	725	-3.00%
2022/06/28	0	0.00	3.8	218.67	219.00	-3.8	724	-0.53%
2022/06/27	1	215.50	2.3	217.43	216.00	-1.3	726	-0.18%
2022/06/24	1	216.00	1.2	217.07	216.00	-0.2	722	-0.03%
2022/06/23	2	213.25	12.8	213.58	214.00	-10.8	723	-1.49%
2022/06/22	2	212.50	2	217.00	214.00	0	719	0.00%
2022/06/21	0	0.00	6	213.58	217.50	-6	717	-0.84%
2022/06/20	24	208.90	13	210.39	207.00	11	726	1.52%
2022/06/17	3	213.34	2	214.77	215.50	1	721	0.14%
2022/06/16	5.3	217.43	5	219.39	215.00	0.3	731	0.03%
2022/06/15	1	217.50	2	218.25	219.50	-1	741	-0.13%
2022/06/14	8	212.50	3.2	214.54	215.00	4.9	748	0.65%
2022/06/13	11	215.77	1	217.32	215.50	10	764	1.31%
2022/06/10	8	217.94	0	0.00	220.00	8	769	1.04%
2022/06/09	6	220.42	3	221.67	220.50	3	787	0.38%
2022/06/08	14	221.25	3	222.23	222.00	11	830	1.32%
2022/06/07	0	0.00	2	219.25	218.50	-2	828	-0.24%
2022/06/06	10.1	217.16	3	218.07	216.00	7.1	836	0.85%
2022/06/02	1	218.50	1	219.58	219.00	0	858	0.00%
2022/06/01	3	219.33	1	220.25	219.00	2	872	0.23%
2022/05/31	13	218.46	5	219.84	218.00	8	878	0.91%
2022/05/30	4	218.63	24	219.39	220.00	-20	876	-2.28%
2022/05/27	1	215.50	2	216.61	216.00	-1	881	-0.11%
2022/05/26	10	212.41	6	214.02	211.50	4	884	0.46%
2022/05/25	0.2	214.00	0.3	214.17	215.50	-0.1	894	-0.01%
2022/05/24	17	212.47	4	214.71	211.50	13	909	1.43%
2022/05/23	4	216.75	0	0.00	216.00	4	914	0.44%
2022/05/20	1	213.00	1	218.50	216.50	0	921	0.00%
2022/05/19	8.4	211.37	7	211.74	213.00	1.4	931	0.14%
2022/05/18	4	216.38	2.1	215.82	217.50	1.9	923	0.21%
2022/05/17	2	210.00	10	210.81	212.00	-8	919	-0.87%
2022/05/16	20	207.15	7	207.86	208.00	13	924	1.41%
2022/05/13	5.1	203.83	8.1	204.75	204.00	-3	919	-0.33%
2022/05/12	11.5	199.60	7	201.71	198.00	4.4	907	0.49%
2022/05/11	16.3	208.88	12	209.16	207.00	4.3	882	0.48%
2022/05/10	6	213.07	12	212.69	214.00	-6	877	-0.68%
2022/05/09	15.5	214.73	12.1	217.11	212.00	3.4	861	0.39%
2022/05/06	12.1	221.00	11	221.19	222.00	1.1	840	0.14%
2022/05/05	8.1	228.81	8	230.64	227.50	0.1	828	0.01%
2022/05/04	4	229.25	1	231.90	228.50	3	826	0.36%
2022/05/03	7	228.93	7	230.61	231.00	0	828	0.00%
2022/04/29	2.1	229.55	2.8	230.92	231.50	-0.7	830	-0.08%
2022/04/28	2	226.52	1	228.00	227.50	1	829	0.12%
2022/04/27	17.4	228.00	20.1	230.98	225.50	-2.7	821	-0.33%
2022/04/26	5	240.50	3	241.87	240.00	2	795	0.25%
2022/04/25	8	245.63	5	248.14	244.00	3	792	0.38%
2022/04/22	0	253.50	6	252.75	253.50	-6	765	-0.78%
2022/04/21	4	250.13	3	251.70	249.50	1	777	0.13%
2022/04/20	1	248.00	12	247.04	248.50	-11	785	-1.40%
2022/04/19	3	241.50	1	242.63	241.00	2	789	0.25%
2022/04/18	1.2	242.76	6	243.17	244.50	-4.8	786	-0.61%
2022/04/15	10	240.85	5	241.20	239.50	5	777	0.64%
2022/04/14	3.2	237.42	5	239.80	240.00	-1.8	775	-0.23%
2022/04/13	0	0.00	2	235.50	237.00	-2	772	-0.26%
2022/04/12	5.1	232.23	4	234.00	232.50	1.1	773	0.14%
2022/04/11	3.1	233.32	2	236.50	234.50	1.1	771	0.14%
2022/04/08	4.8	235.29	13	238.85	235.00	-8.2	768	-1.07%
2022/04/07	2	233.25	6	233.75	232.00	-4	752	-0.53%
2022/04/06	2	226.75	1	227.95	230.00	1	741	0.13%
2022/04/01	0.1	227.50	6	227.75	228.00	-6	739	-0.80%
2022/03/31	1.2	226.80	4	228.77	227.00	-2.8	740	-0.38%
2022/03/30	4.2	224.88	2	226.11	225.00	2.2	733	0.30%
2022/03/29	1	226.00	5	227.50	226.00	-4	727	-0.55%
2022/03/28	7.1	224.67	1	225.50	228.00	6.1	722	0.84%
2022/03/25	1	229.00	0	0.00	228.50	1	718	0.14%
2022/03/24	1	229.50	1	231.10	230.50	0	714	0.00%
2022/03/23	5	230.40	3.8	230.35	231.00	1.2	713	0.17%
2022/03/22	1	228.50	5	230.00	230.00	-4	699	-0.57%
2022/03/21	2	225.50	19.3	224.48	227.50	-17.3	692	-2.49%
2022/03/18	5	220.50	4	221.41	219.50	1	682	0.15%
2022/03/17	23	217.65	4	218.88	218.00	19	669	2.84%
2022/03/16	24	214.29	24.1	215.15	215.50	-0.1	659	-0.02%
2022/03/15	10	218.25	3	219.30	218.00	7	640	1.09%
2022/03/14	34.1	221.54	4.6	221.70	223.00	29.5	629	4.68%
2022/03/11	5.3	221.00	8.1	220.66	221.00	-2.8	612	-0.46%
2022/03/10	1	207.00	5	207.60	209.00	-4	574	-0.70%
2022/03/09	13.1	201.50	3	201.68	201.00	10.1	566	1.78%
2022/03/08	19.2	202.86	15.8	200.83	198.50	3.4	557	0.61%
2022/03/07	1.2	209.00	3	208.35	210.00	-1.8	535	-0.34%
2022/03/04	5.2	209.19	2.8	210.08	209.00	2.4	527	0.46%
2022/03/03	5	213.10	5.4	212.70	213.50	-0.4	523	-0.07%
2022/03/02	2.6	208.06	3	207.96	208.50	-0.4	522	-0.07%
2022/03/01	6.1	203.69	3.4	205.54	205.50	2.8	515	0.53%
2022/02/25	8.1	201.00	14.1	201.29	202.00	-6	507	-1.17%
2022/02/24	4.1	201.40	1.1	201.23	199.50	3	496	0.61%
2022/02/23	10.1	205.37	6.4	205.78	208.00	3.7	481	0.77%
2022/02/22	8	199.31	7	198.43	201.50	1	474	0.21%
2022/02/21	11.2	197.97	14	199.46	201.50	-2.8	469	-0.60%
2022/02/18	3	193.33	2	190.75	193.50	1	457	0.22%
2022/02/17	3	191.83	1	191.50	192.00	2	457	0.44%
2022/02/16	3	191.50	5	192.20	192.00	-2	456	-0.44%
2022/02/15	2	186.75	2	188.25	187.00	0	445	0.00%
2022/02/14	2	185.25	0	0.00	185.50	2	446	0.45%
2022/02/11	1	185.00	0.5	185.50	185.50	0.5	446	0.11%
2022/02/10	1	184.00	5	184.80	185.00	-4	448	-0.89%
2022/02/09	1	180.00	0	0.00	180.00	1	448	0.22%
2022/02/08	0	180.00	7	180.00	180.50	-7	465	-1.50%
2022/02/07	1	177.50	4	178.25	179.00	-3	465	-0.64%
2022/01/26	1.7	173.61	1	174.50	174.50	0.7	461	0.14%
2022/01/25	5	171.50	2	172.65	172.50	3	466	0.65%
2022/01/24	3	172.67	1	172.50	175.00	2	465	0.43%
2022/01/21	2	174.50	1	177.50	175.00	1	466	0.21%
2022/01/20	1.5	177.33	1.8	176.00	177.50	-0.3	462	-0.06%
2022/01/19	9	177.22	8	177.13	177.00	1	464	0.22%
2022/01/18	14	179.64	0	0.00	179.50	14	474	2.95%
2022/01/17	7	183.57	2.2	183.55	182.50	4.8	466	1.03%
2022/01/14	6	187.09	7	189.14	184.00	-1	463	-0.21%
2022/01/13	0.5	187.50	27.3	187.08	188.00	-26.8	453	-5.91%
2022/01/12	0	0.00	14	181.29	182.50	-14	432	-3.23%
2022/01/11	3	177.00	2.5	179.20	179.00	0.5	423	0.12%
2022/01/10	1	176.50	0.8	177.50	177.50	0.2	423	0.05%
2022/01/07	6	178.17	1	178.50	178.00	5	427	1.17%
2022/01/06	5	177.50	8.3	179.26	178.50	-3.3	425	-0.78%
2022/01/05	0	0.00	7.6	176.48	177.50	-7.6	420	-1.81%
2022/01/04	1	175.50	0.3	175.50	176.00	0.7	418	0.18%
2022/01/03	0	0.00	2	175.75	175.00	-2	415	-0.48%
2021/12/30	2	174.24	3	175.00	175.00	-1.1	416	-0.25%
2021/12/29	1	174.50	2	174.00	174.50	-1	426	-0.23%
2021/12/28	0	0.00	9.2	173.50	174.00	-9.2	431	-2.13%
2021/12/27	0.1	173.50	1	173.50	173.00	-0.9	439	-0.20%
2021/12/24	0	0.00	3	172.17	172.00	-3	448	-0.67%
2021/12/23	0	0.00	1	171.50	171.50	-1	463	-0.22%
2021/12/22	0	0.00	3	170.17	171.00	-3	470	-0.64%
2021/12/21	2	167.75	0	0.00	169.50	2	476	0.42%
2021/12/20	1	169.00	1	169.50	169.00	0	481	0.00%
2021/12/17	1	169.50	2	171.75	169.50	-1	483	-0.21%
2021/12/16	1.5	169.17	0	0.00	169.00	1.5	485	0.31%
2021/12/15	0.1	169.50	0	0.00	169.50	0.1	495	0.01%
2021/12/14	5.1	168.04	1.2	169.00	168.50	3.9	510	0.76%
2021/12/13	15.2	169.95	1	170.00	170.00	14.2	513	2.76%
2021/12/10	4.1	171.39	0	0.00	170.50	4.1	518	0.79%
2021/12/09	4.1	172.51	0	0.00	172.50	4.1	525	0.78%
2021/12/08	11	174.41	0	0.00	174.00	11	536	2.05%
2021/12/07	3	174.17	0	0.00	175.50	3	542	0.55%
2021/12/06	1	175.50	7	175.50	175.00	-6	543	-1.10%
2021/12/02	0	0.00	2.3	172.14	171.50	-2.3	547	-0.41%
2021/12/01	0.1	170.50	0.2	172.50	172.00	-0.1	554	-0.03%
2021/11/30	1	170.51	2	170.93	169.00	-1	558	-0.17%
2021/11/29	3	166.50	15	166.36	168.50	-12	559	-2.14%
2021/11/26	9	168.34	1.3	169.40	168.00	7.7	570	1.35%
2021/11/25	3	170.17	0	0.00	170.50	3	578	0.52%
2021/11/23	5	171.00	0	0.00	171.50	5	608	0.82%
2021/11/22	2	172.51	0	0.00	171.50	2	626	0.32%
2021/11/19	1	174.00	0	175.00	174.00	1	649	0.15%
2021/11/18	0	0.00	5.1	176.30	176.00	-5.1	700	-0.73%
2021/11/17	1	174.00	5	173.30	174.00	-4	730	-0.55%
2021/11/16	0	173.22	1.2	172.66	173.00	-1.2	738	-0.16%
2021/11/15	2	171.26	1	171.50	171.50	1	745	0.14%
2021/11/12	0	0.00	1.1	175.39	174.00	-1.1	750	-0.15%
2021/11/11	3	171.84	0	0.00	174.00	3	764	0.39%
2021/11/10	1.1	175.46	1.3	173.85	173.50	-0.2	783	-0.02%
2021/11/09	1	178.50	0.1	178.50	177.50	0.9	786	0.12%
2021/11/08	11	177.09	13.1	177.43	177.00	-2.1	789	-0.27%
2021/11/05	1.1	174.43	5.4	173.20	174.50	-4.3	798	-0.53%
2021/11/04	5	169.70	0	0.00	169.50	5	794	0.63%
2021/11/03	0	170.00	0	0.00	169.50	0	814	0.00%
2021/11/02	0	170.00	3	172.00	170.00	-3	833	-0.36%
2021/11/01	0.1	169.50	3	169.33	170.00	-2.9	847	-0.35%
2021/10/29	0	167.50	0	0.00	168.50	0	842	0.00%
2021/10/28	0.1	169.00	4	168.38	169.00	-3.9	841	-0.46%
2021/10/27	2	167.76	3	168.67	169.50	-1	846	-0.12%
2021/10/26	1	167.00	9	165.06	167.50	-8	844	-0.95%
2021/10/22	0.1	161.00	0	0.00	162.00	0.1	851	0.01%
2021/10/21	2	160.00	1	163.50	160.00	1	865	0.12%
2021/10/20	1	161.01	0.7	161.50	161.00	0.3	860	0.03%
2021/10/19	0	0.00	0	162.00	162.00	0	866	-0.01%
2021/10/18	0.2	161.50	2	162.00	161.00	-1.8	867	-0.21%
2021/10/15	7	158.79	7.6	159.60	159.50	-0.6	874	-0.07%
2021/10/14	1.3	157.90	1.3	159.77	158.50	-0.1	882	-0.01%
2021/10/13	0	0.00	6	159.50	159.00	-6	885	-0.68%
2021/10/12	4	160.38	1.1	159.09	161.50	2.9	902	0.32%
2021/10/08	0	0.00	5	162.80	162.50	-5	914	-0.55%
2021/10/07	0	0.00	2.1	162.46	162.50	-2.1	917	-0.22%
2021/10/06	10.3	160.80	6	162.08	159.50	4.3	922	0.47%
2021/10/05	3	155.33	1	157.50	157.00	2	917	0.22%
2021/10/04	16.2	158.37	0	0.00	157.50	16.2	920	1.76%
2021/10/01	7.4	159.95	4	160.20	159.50	3.4	933	0.36%
2021/09/30	5	162.80	1	163.00	163.00	4	940	0.43%
2021/09/29	4	163.75	0	0.00	163.50	4	951	0.42%
2021/09/28	0	0.00	0.3	166.50	167.00	-0.3	947	-0.03%
2021/09/27	0	0.00	4	166.38	166.50	-4	953	-0.42%
2021/09/24	1.1	165.00	11.1	165.11	165.00	-10	966	-1.04%
2021/09/23	0	0.00	1	164.00	164.50	-1	984	-0.10%
2021/09/22	30.1	161.43	0	0.00	162.50	30.1	980	3.06%
2021/09/17	6.2	164.04	0	0.00	167.00	6.2	969	0.64%
2021/09/16	10	164.90	2.2	165.76	164.50	7.8	954	0.82%
2021/09/15	8.3	166.82	3	167.53	167.00	5.3	946	0.56%
2021/09/14	19	169.89	1.3	170.00	170.00	17.7	940	1.89%
2021/09/13	14.1	168.75	3	167.83	168.50	11.1	931	1.19%
2021/09/10	5	164.50	4	163.75	164.50	1	923	0.11%
2021/09/09	2	160.50	0	0.00	160.50	2	925	0.22%
2021/09/08	4	160.50	4	160.00	160.50	0	925	0.00%
2021/09/07	2	163.00	0	0.00	163.00	2	923	0.22%
2021/09/06	21.1	160.93	4	161.50	161.00	17.1	924	1.85%
2021/09/03	6	163.33	1	164.50	163.00	5	919	0.54%
2021/09/02	2.1	162.52	1	164.50	163.00	1.1	914	0.12%
2021/09/01	6.1	162.96	6	162.98	162.50	0.1	908	0.01%
2021/08/31	8	165.31	2	165.74	166.50	6	892	0.67%
2021/08/30	7.1	168.30	1	169.10	168.50	6.1	886	0.69%
2021/08/27	10.4	171.75	7.8	172.00	170.00	2.6	872	0.30%
2021/08/26	1.1	166.48	13.4	168.93	170.00	-12.3	853	-1.45%
2021/08/25	17	167.15	4	165.61	165.00	13	836	1.56%
2021/08/24	32.1	158.89	2.9	161.24	162.50	29.3	811	3.60%
2021/08/23	4	180.50	5.3	178.86	181.50	-1.3	760	-0.17%
2021/08/20	0	0.00	6	173.92	174.00	-6	733	-0.82%
2021/08/19	8	171.25	0.1	172.50	171.00	7.9	736	1.07%
2021/08/18	1.1	169.95	1.6	172.22	175.00	-0.5	727	-0.07%
2021/08/17	1.1	169.32	12	170.67	171.00	-10.9	720	-1.51%
2021/08/16	11.2	172.50	23	174.93	170.50	-11.8	708	-1.67%
2021/08/13	2.2	178.27	2	181.00	178.50	0.2	692	0.03%
2021/08/12	1	178.00	0	0.00	180.00	1	682	0.15%
2021/08/11	6.2	177.66	3	178.50	177.50	3.2	679	0.47%
2021/08/10	4	180.51	4	180.25	182.00	0	669	0.00%
2021/08/09	9	180.44	0.1	183.00	180.00	8.9	681	1.31%
2021/08/06	4.3	177.54	6.2	176.24	179.50	-1.9	676	-0.29%
2021/08/05	7	172.43	6.2	173.50	172.00	0.8	677	0.12%
2021/08/04	8	169.00	1	169.50	169.00	7	701	1.00%
2021/08/03	4	168.63	0	0.00	168.50	4	714	0.56%
2021/08/02	3.1	168.36	6.2	168.12	169.50	-3.2	721	-0.44%
2021/07/30	0	0.00	6	164.75	165.00	-6	724	-0.83%
2021/07/29	7	162.21	2	163.00	163.00	5	722	0.69%
2021/07/28	6	161.50	0	0.00	161.50	6	724	0.83%
2021/07/27	4	167.25	2	165.00	164.50	2	726	0.28%
2021/07/26	2	169.50	1	170.50	169.00	1	728	0.14%
2021/07/23	0	0.00	3	167.67	168.00	-3	725	-0.41%
2021/07/22	1	164.00	1	166.00	164.00	0	720	0.00%
2021/07/21	1	163.00	2.1	165.18	165.00	-1.1	723	-0.15%
2021/07/20	5	163.80	0.4	165.47	162.50	4.6	718	0.65%
2021/07/19	12	165.04	2	166.75	166.00	10	712	1.40%
2021/07/16	2.1	168.06	0.6	168.00	166.50	1.4	718	0.20%
2021/07/15	1.1	169.19	22	166.52	169.50	-20.9	710	-2.95%
2021/07/14	0	162.00	4	162.13	161.50	-4	697	-0.57%
2021/07/13	1	160.50	1	161.50	160.50	0	700	0.00%
2021/07/12	23	159.50	1	162.00	160.50	22	700	3.14%
2021/07/09	1	158.53	0	0.00	159.50	1	701	0.15%
2021/07/08	10	159.75	6.1	160.75	160.00	4	717	0.55%
2021/07/07	1.1	155.57	2	157.75	157.00	-1	711	-0.13%
2021/07/06	3.2	155.25	7.1	155.02	155.50	-3.9	716	-0.54%
2021/07/05	0.3	146.68	3.2	147.66	148.00	-3	702	-0.42%
2021/07/02	2.1	145.98	6	146.42	145.00	-3.9	723	-0.54%
2021/07/01	6	145.92	5.2	146.13	146.00	0.9	716	0.12%
2021/06/30	4.7	140.82	17	141.18	142.50	-12.3	704	-1.75%
2021/06/29	1	138.00	1	138.00	138.00	0	693	0.00%
2021/06/24	0	0.00	1	138.50	138.50	-1	740	-0.14%
2021/06/23	2	137.00	2	137.50	138.00	0	789	0.00%
2021/06/22	0	0.00	4	136.88	137.00	-4	823	-0.49%
2021/06/21	1	137.00	0	138.00	137.00	1	827	0.12%
2021/06/18	0	0.00	12	138.54	138.50	-12	826	-1.45%
2021/06/17	0	0.00	0.2	139.00	138.50	-0.2	822	-0.02%
2021/06/16	0	0.00	2	138.75	138.50	-2	824	-0.24%
2021/06/15	0	138.00	3	138.33	138.50	-3	822	-0.36%
2021/06/11	0	0.00	2.2	137.50	137.00	-2.2	820	-0.27%
2021/06/08	0	0.00	2	137.00	136.50	-2	839	-0.24%
2021/06/07	13	136.81	7	136.86	136.50	6	860	0.69%
2021/06/04	1	135.00	1	134.50	135.00	0	861	0.00%
2021/06/03	0	0.00	1	135.50	135.00	-1	874	-0.11%
2021/06/02	2	135.50	2.1	135.47	135.50	-0.1	903	-0.02%
2021/06/01	3	135.17	4	135.63	135.50	-1	903	-0.11%
2021/05/31	0	0.00	6	136.50	135.50	-6	905	-0.66%
2021/05/28	3.1	136.50	17	136.68	136.50	-13.9	903	-1.54%
2021/05/27	1.1	135.05	6	134.75	135.00	-4.9	899	-0.54%
2021/05/26	3	132.00	2.1	131.09	132.50	0.9	896	0.10%
2021/05/25	3.1	131.51	5	131.50	131.50	-1.9	900	-0.21%
2021/05/24	3	130.83	0	0.00	131.50	3	901	0.33%
2021/05/21	0.1	130.50	2	132.00	131.50	-2	902	-0.22%
2021/05/20	3	129.17	0	0.00	129.50	3	902	0.33%
2021/05/19	1	129.00	0	0.00	129.50	1	909	0.11%
2021/05/18	2	128.00	6.1	128.85	130.00	-4.1	910	-0.45%
2021/05/17	21.1	123.65	2.1	127.00	124.00	19	907	2.09%
2021/05/14	5	128.90	5.1	130.61	130.50	-0.1	889	-0.01%
2021/05/13	7.2	124.77	16.4	128.30	128.50	-9.2	873	-1.05%
2021/05/12	26	126.12	9	125.33	125.50	17	850	2.00%
2021/05/11	15	133.77	4	135.13	133.50	11	810	1.36%
2021/05/10	0	0.00	5	137.40	137.50	-5	799	-0.63%
2021/05/07	4	135.50	13	134.23	136.00	-9	791	-1.14%
2021/05/06	7.1	131.50	0	0.00	131.00	7.1	785	0.90%
2021/05/05	4	131.13	5.2	131.91	131.00	-1.2	782	-0.15%
2021/05/04	9.1	129.75	12.3	130.09	129.50	-3.2	778	-0.41%
2021/05/03	9.2	132.95	0.2	134.40	132.50	9	761	1.18%
2021/04/29	2	136.25	1	136.50	136.50	1	747	0.13%
2021/04/28	0	137.50	5.1	137.80	137.00	-5.1	748	-0.68%
2021/04/27	7.6	137.50	5.1	137.50	137.50	2.5	756	0.33%
2021/04/26	1	133.50	0.1	135.00	135.00	0.9	749	0.12%
2021/04/23	2	133.25	0.4	133.85	133.50	1.6	748	0.22%
2021/04/22	4.1	135.10	6	134.42	134.00	-1.9	752	-0.25%
2021/04/21	4	136.13	1	136.50	136.00	3	746	0.40%
2021/04/20	4	137.38	1	138.00	138.00	3	747	0.40%
2021/04/19	7.2	138.92	1	139.50	139.00	6.2	765	0.81%
2021/04/16	1	137.50	2.2	137.53	138.00	-1.1	812	-0.14%
2021/04/15	0	0.00	4.1	135.44	136.00	-4.1	832	-0.49%
2021/04/14	11	131.95	21	131.52	132.50	-10	829	-1.21%
2021/04/13	11.2	136.78	1	136.99	134.00	10.2	812	1.25%
2021/04/12	50	135.72	4.3	136.68	137.50	45.7	799	5.71%
2021/04/09	2	131.25	5.1	131.80	132.00	-3.1	777	-0.40%
2021/04/08	5	130.40	2	131.00	131.00	3	766	0.39%
2021/04/07	1	127.50	2	127.75	127.50	-1	745	-0.13%
2021/04/06	3	127.17	4	127.25	128.00	-1	745	-0.13%
2021/04/01	1.1	126.55	3	127.00	126.50	-1.9	743	-0.26%
2021/03/31	5	126.60	1.1	127.45	127.00	3.9	734	0.53%
2021/03/30	10	127.35	8	127.44	128.50	2	724	0.28%
2021/03/29	6.6	124.69	1	124.50	125.00	5.6	702	0.80%
2021/03/26	14.2	123.33	7.5	124.90	123.50	6.6	689	0.96%
2021/03/25	12.3	117.69	17	118.03	119.00	-4.7	641	-0.73%
2021/03/24	3	114.83	2	114.50	115.00	1	607	0.16%
2021/03/23	7	113.07	3	114.50	113.50	4	603	0.66%
2021/03/22	1	112.00	1.3	113.50	114.00	-0.3	602	-0.05%
2021/03/19	3	112.17	1.1	112.56	112.50	1.9	600	0.31%
2021/03/18	1	113.50	9	113.50	113.50	-8	597	-1.34%
2021/03/17	0	0.00	14	114.29	114.00	-14	602	-2.32%
2021/03/16	0	0.00	9.1	113.78	114.50	-9.1	598	-1.52%
2021/03/15	4	112.13	7	112.57	112.50	-3	597	-0.50%
2021/03/12	35	114.39	2	113.25	113.50	33	589	5.60%
2021/03/11	23	114.87	23.3	114.60	115.00	-0.3	590	-0.05%
2021/03/10	60.1	112.53	3.3	112.79	113.00	56.8	572	9.91%
2021/03/09	59.1	111.49	2.2	111.43	111.50	57	564	10.08%
2021/03/08	233.1	110.31	0.4	110.00	110.50	232.8	553	42.06%	大買/鉅額交易
2021/03/03	0	0.00	9.7	106.91	106.50	-9.7	521	-1.85%
2021/03/02	0	0.00	0.4	106.00	106.00	-0.4	521	-0.08%
2021/02/26	2	105.50	2	106.00	105.50	0	524	0.00%
2021/02/25	2	106.50	0	0.00	107.00	2	518	0.39%
2021/02/24	1	106.00	1	107.00	106.00	0	522	0.00%
2021/02/23	1	105.50	2	106.00	106.50	-1	526	-0.19%
2021/02/22	1	106.50	8.3	106.88	106.50	-7.3	526	-1.39%
2021/02/19	3	104.33	3.1	104.34	105.00	-0.1	517	-0.01%
2021/02/18	17	102.59	0	0.00	103.00	17	512	3.31%
2021/02/17	2.1	101.52	35.7	102.00	102.00	-33.6	512	-6.56%
2021/02/05	7	100.43	1	100.50	100.00	6	506	1.19%
2021/02/04	1	100.50	0	0.00	100.00	1	504	0.20%
2021/02/02	6	100.25	10	100.80	100.50	-4	528	-0.76%
2021/02/01	10	100.00	3	100.00	100.00	7	526	1.33%
2021/01/29	1	100.50	1	100.00	100.00	0	521	0.00%
2021/01/28	3	100.00	0	0.00	100.50	3	515	0.58%
2021/01/27	1.2	101.00	0	0.00	100.50	1.2	510	0.23%
2021/01/26	4	100.88	3	100.83	100.50	1	508	0.20%
2021/01/25	5	100.50	0	0.00	101.50	5	504	0.99%
2021/01/22	2	100.50	0	0.00	101.00	2	501	0.40%
2021/01/21	6	101.08	14	101.71	101.00	-8	502	-1.59%
2021/01/20	3	101.33	17	101.06	101.00	-14	500	-2.80%
2021/01/19	5	103.00	0	0.00	102.50	5	492	1.02%
2021/01/18	2	102.50	2	102.75	103.00	0	492	0.00%
2021/01/15	7.1	103.44	1	104.00	103.00	6.1	488	1.24%
2021/01/14	3	106.00	0	0.00	106.00	3	481	0.62%
2021/01/13	10.1	106.30	1	106.00	106.50	9.1	476	1.90%
2021/01/12	6	107.50	4	108.00	106.50	2	463	0.43%
2021/01/11	23	109.96	63	110.51	111.00	-40	442	-9.03%
2021/01/08	13.4	104.37	51	104.04	105.00	-37.7	386	-9.74%
2021/01/07	0	0.00	2	101.25	101.50	-2	356	-0.56%
2021/01/06	1	100.49	5.1	100.15	100.50	-4.1	350	-1.17%
2021/01/05	1	100.50	1.2	101.00	100.50	-0.2	342	-0.06%
2021/01/04	0	0.00	1	101.00	101.00	-1	341	-0.29%
2020/12/31	1	100.50	11	101.00	100.50	-10	338	-2.95%
2020/12/30	1	100.50	20	100.20	100.50	-19	336	-5.66%
2020/12/29	2	100.25	24	100.21	100.50	-22	334	-6.58%
2020/12/28	0.1	100.50	20	100.00	100.50	-19.9	329	-6.04%
2020/12/25	0	0.00	2	99.20	99.30	-2	324	-0.62%
2020/12/24	0	0.00	2	98.91	99.30	-2	324	-0.63%
2020/12/23	0	0.00	18	98.73	98.70	-18	325	-5.54%
2020/12/22	0.1	99.20	5	99.44	98.90	-4.9	326	-1.51%
2020/12/21	1	99.50	36	99.38	99.50	-35	335	-10.42%
2020/12/17	1	99.80	0	0.00	100.00	1	339	0.29%
2020/12/11	1	100.50	6	100.83	100.50	-5	341	-1.46%
2020/12/09	1	100.50	15	100.17	100.50	-14	333	-4.20%
2020/12/08	9	99.20	0	0.00	99.50	9	332	2.71%
2020/12/07	38	99.79	0.1	100.00	99.50	37.9	328	11.55%
2020/12/03	1	100.50	0	0.00	100.00	1	320	0.31%
2020/12/02	1	101.00	0	0.00	100.50	1	327	0.31%
2020/12/01	11	101.00	0	0.00	101.00	11	330	3.33%
2020/11/30	1	102.00	11	102.55	101.50	-10	330	-3.03%
2020/11/27	0	0.00	11	102.50	102.50	-11	329	-3.34%
2020/11/26	0.1	102.00	0	0.00	102.00	0.1	332	0.04%
2020/11/25	0	0.00	2	101.75	102.00	-2	333	-0.60%
2020/11/24	0	0.00	2	101.75	102.00	-2	331	-0.60%
2020/11/23	1	101.50	1	102.00	101.50	0	340	0.00%
2020/11/20	17	100.00	4.2	100.14	100.50	12.8	340	3.76%
2020/11/19	0	0.00	0.1	100.50	100.00	-0.1	360	-0.02%
2020/11/18	1	100.00	1	101.00	100.50	0	388	0.01%
2020/11/17	0.1	100.50	6	100.75	100.50	-6	404	-1.47%
2020/11/16	1	100.00	3	100.34	100.00	-2	427	-0.48%
2020/11/13	2	100.00	1.5	100.50	100.50	0.5	437	0.11%
2020/11/12	5	100.80	0.5	100.50	100.50	4.5	441	1.02%
2020/11/11	42.6	101.85	27	101.15	102.00	15.6	449	3.48%
2020/11/10	2	99.80	2	100.25	99.90	0	445	0.00%
2020/11/09	2	98.90	11.2	98.84	98.70	-9.2	447	-2.06%
2020/11/06	0.6	98.20	1	98.30	98.20	-0.4	447	-0.09%
2020/11/03	1	97.50	3	97.63	97.40	-2	466	-0.43%
2020/11/02	0	0.00	9	96.50	96.60	-9	469	-1.92%
2020/10/30	9	96.73	0	0.00	96.60	9	474	1.90%
2020/10/29	5	96.80	12	96.98	97.40	-7	472	-1.48%
2020/10/28	3.1	97.89	0.9	98.20	97.80	2.2	472	0.47%
2020/10/27	1	98.40	0.1	98.70	98.60	0.9	474	0.19%
2020/10/26	0.3	98.96	2.3	99.33	98.90	-2.1	473	-0.43%
2020/10/23	5	98.82	0.4	98.20	98.20	4.6	475	0.97%
2020/10/22	0.1	98.20	0	0.00	96.40	0.1	484	0.02%
2020/10/21	1	98.40	0	0.00	98.40	1	496	0.20%
2020/10/20	1.1	98.91	0	0.00	98.70	1.1	506	0.21%
2020/10/13	0.4	99.10	0	0.00	98.60	0.4	521	0.07%
2020/10/12	1	99.30	3	99.33	99.30	-2	522	-0.38%
2020/10/06	3	99.47	0	0.00	99.70	3	532	0.56%
2020/09/30	1	98.50	1	99.00	99.00	0	544	0.00%
2020/09/28	1	97.80	10	96.72	97.50	-9	554	-1.62%
2020/09/25	2	96.00	4	95.73	95.70	-2	558	-0.36%
2020/09/24	26	96.48	1	97.30	95.70	25	560	4.46%
2020/09/23	17.2	98.97	0	0.00	98.50	17.2	556	3.09%
2020/09/22	0.1	99.50	0	0.00	99.00	0.1	553	0.02%
2020/09/21	11.6	99.79	0	0.00	99.70	11.6	553	2.09%
2020/09/18	1	99.60	1	99.90	100.00	0	555	0.00%
2020/09/17	1	100.00	0	0.00	99.80	1	557	0.18%
2020/09/16	0	0.00	1	100.00	99.90	-1	559	-0.18%
2020/09/15	0	0.00	1	99.50	99.60	-1	556	-0.18%
2020/09/11	5	99.68	0	0.00	99.60	5	560	0.89%
2020/09/10	1.1	100.50	1	100.50	100.50	0.1	561	0.01%
2020/09/09	2	100.00	0	0.00	100.00	2	565	0.35%
2020/09/08	1.1	100.55	1	101.00	101.00	0.1	567	0.02%
2020/09/07	6	100.58	10	100.55	101.50	-4	576	-0.69%
2020/09/03	0.2	100.00	4	99.73	99.70	-3.8	580	-0.66%
2020/09/02	0	0.00	1	99.10	99.00	-1	581	-0.17%
2020/09/01	1.1	99.15	14.1	99.20	99.10	-13	582	-2.22%
2020/08/31	3	99.80	1	100.50	99.70	2	580	0.34%
2020/08/28	1.1	99.86	1	100.50	99.80	0.1	585	0.02%
2020/08/27	4.1	99.98	0	0.00	99.60	4.1	586	0.69%
2020/08/26	2	102.25	1	101.50	101.00	1	577	0.17%
2020/08/25	20	101.08	12.9	101.25	102.00	7.1	570	1.24%
2020/08/24	14.1	113.19	19	114.26	113.50	-4.9	546	-0.89%
2020/08/21	3.1	112.72	36	113.01	113.50	-32.9	514	-6.38%
2020/08/20	5.1	111.12	35	113.00	112.00	-30	497	-6.02%
2020/08/19	7.2	113.88	2	114.75	115.00	5.2	475	1.09%
2020/08/18	5.1	114.11	17	114.91	114.50	-11.9	463	-2.57%
2020/08/17	28.4	114.96	39	115.00	115.00	-10.6	459	-2.30%
2020/08/14	10	113.90	51	113.90	114.50	-41	451	-9.08%
2020/08/13	10.1	112.31	41	112.68	113.00	-30.9	442	-6.98%
2020/08/12	1.1	109.61	6	109.83	110.00	-4.9	432	-1.14%
2020/08/11	3.2	109.18	5	109.60	109.00	-1.9	430	-0.43%
2020/08/10	1	107.00	1	107.00	107.00	0	421	0.00%
2020/08/07	0.1	107.00	1	106.00	106.00	-0.9	427	-0.21%
2020/08/06	3.1	105.05	4	105.50	106.00	-0.9	427	-0.21%
2020/08/05	3.1	105.03	2	105.50	105.50	1.1	428	0.26%
2020/08/04	2.1	105.03	0	0.00	104.50	2.1	431	0.49%
2020/08/03	5.1	104.31	3	105.17	104.00	2.1	434	0.47%
2020/07/29	0	0.00	1	106.50	106.00	-1	435	-0.23%
2020/07/28	2.1	104.53	7	105.07	104.00	-4.9	441	-1.10%
2020/07/27	5.2	106.27	5	106.50	104.50	0.2	443	0.05%
2020/07/24	5	109.30	10	108.95	108.50	-5	442	-1.13%
2020/07/23	0	0.00	2	111.50	111.00	-2	438	-0.46%
2020/07/22	0	0.00	0	112.00	111.50	0	442	-0.01%
2020/07/21	0	0.00	0	112.00	111.00	0	440	-0.01%
2020/07/20	1.1	111.00	0	0.00	111.00	1.1	436	0.25%
2020/07/17	1	111.50	3.4	111.94	111.50	-2.4	438	-0.55%
2020/07/16	0.3	112.00	0	0.00	111.50	0.3	454	0.07%
2020/07/14	3	110.50	1	110.49	109.50	2	469	0.42%
2020/07/13	1	111.50	0.1	112.00	111.50	0.9	470	0.20%
2020/07/10	5	111.30	0	111.50	111.00	5	479	1.04%
2020/07/09	0.1	113.00	0	0.00	113.00	0.1	475	0.03%
2020/07/08	2	113.00	0	0.00	113.50	2	478	0.42%
2020/07/07	2	113.50	0	0.00	112.50	2	481	0.42%
2020/07/06	0	114.00	0	0.00	114.00	0	489	0.01%
2020/07/03	0.1	113.50	4	113.50	113.50	-3.9	494	-0.79%
2020/07/02	1	112.50	1.2	113.00	113.50	-0.2	499	-0.04%
2020/07/01	1	110.00	1	110.50	110.50	0	503	0.00%
2020/06/30	0	0.00	1	108.50	109.00	-1	508	-0.20%
2020/06/29	3	107.33	3	107.83	108.00	0	515	0.00%
2020/06/24	0	0.00	0	110.00	109.00	0	519	-0.01%
2020/06/23	4	108.63	1	109.50	108.50	3	532	0.56%
2020/06/22	0	0.00	1	109.00	109.50	-1	544	-0.18%
2020/06/19	0	0.00	1	110.50	108.00	-1	562	-0.18%
2020/06/18	1	110.00	0	110.50	110.50	1	571	0.17%
2020/06/16	0	110.00	1	110.00	110.00	-1	596	-0.16%
2020/06/15	0	0.00	0.1	107.50	107.50	-0.1	624	-0.02%
2020/06/12	3	106.50	26	105.88	107.50	-23	637	-3.61%
2020/06/11	2	108.75	1	108.51	108.50	1	646	0.15%
2020/06/10	0.1	112.00	0	0.00	111.50	0.1	647	0.02%
2020/06/09	3	109.50	11.1	109.06	109.50	-8.1	660	-1.23%
2020/06/08	0	0.00	1	108.50	109.00	-1	675	-0.15%
2020/06/05	0	108.50	8	107.50	108.00	-8	681	-1.17%
2020/06/04	10	107.45	2.1	107.02	107.50	7.9	697	1.13%
2020/06/03	0	106.00	5	106.00	106.50	-5	710	-0.70%
2020/06/02	0	0.00	3	103.33	104.00	-3	709	-0.42%
2020/06/01	2	101.51	3	102.17	102.50	-1	707	-0.14%
2020/05/29	2	99.80	0	0.00	99.80	2	704	0.28%
2020/05/28	2	101.50	0	0.00	101.50	2	703	0.28%
2020/05/27	12.1	102.00	0	0.00	101.50	12.1	711	1.70%
2020/05/26	7	101.36	7	101.64	102.00	0	716	0.00%
2020/05/25	0	100.50	3	99.77	100.50	-3	714	-0.42%
2020/05/22	1.1	99.90	4	100.00	99.50	-2.9	716	-0.40%
2020/05/21	9	100.44	0	0.00	100.50	9	722	1.25%
2020/05/20	0	0.00	2	99.45	99.60	-2	719	-0.28%
2020/05/19	0	0.00	1	99.10	99.00	-1	719	-0.14%
2020/05/18	1	97.42	1	98.00	98.20	0	720	0.00%
2020/05/15	1	96.60	0.2	97.90	97.40	0.8	721	0.11%
2020/05/14	2	98.05	27	98.23	97.90	-25	721	-3.47%
2020/05/13	1	99.60	0	0.00	99.90	1	711	0.14%
2020/05/12	0	0.00	1	99.60	100.00	-1	713	-0.14%
2020/05/11	18	100.50	0	0.00	100.00	18	720	2.50%
2020/05/08	0	0.00	1	99.99	99.30	-1	713	-0.14%
2020/05/07	0	0.00	2	98.90	99.50	-2	714	-0.28%
2020/05/05	1	99.21	0	0.00	99.00	1	720	0.14%
2020/05/04	8	98.19	33	98.35	98.00	-25	723	-3.46%
2020/04/30	36	101.56	1	102.00	101.00	35	723	4.84%
2020/04/29	7.1	98.07	7	98.13	99.80	0.1	729	0.01%
2020/04/28	9	95.88	2	95.05	96.20	7	729	0.96%
2020/04/27	1	94.40	10	92.87	94.40	-9	748	-1.20%
2020/04/24	0	0.00	1	92.20	92.20	-1	744	-0.13%
2020/04/23	1	92.02	7	92.06	92.20	-6	746	-0.80%
2020/04/22	2	90.85	5	91.56	91.70	-3	744	-0.40%
2020/04/21	4.1	92.20	1.3	91.23	90.60	2.8	741	0.37%
2020/04/20	1	93.60	3.1	93.95	94.60	-2.1	727	-0.28%
2020/04/17	2.1	95.90	5	95.06	94.70	-2.9	731	-0.40%
2020/04/16	1	95.20	1	96.00	96.10	0	722	0.00%
2020/04/15	4	96.93	0	97.50	97.10	4	716	0.55%
2020/04/14	8	94.09	1	94.33	94.60	7	711	0.98%
2020/04/13	0	0.00	1	93.40	92.90	-1	707	-0.14%
2020/04/10	9	94.09	0	0.00	94.50	9	703	1.28%
2020/04/09	29	92.07	2	91.40	92.00	27	696	3.87%
2020/04/08	4.1	89.40	3	89.77	90.50	1.1	682	0.16%
2020/04/07	4	87.33	1	87.20	87.90	3	673	0.45%
2020/04/06	2	83.75	17	85.31	85.60	-15	664	-2.26%
2020/04/01	4.2	85.45	1	86.10	86.20	3.2	650	0.49%
2020/03/31	1.2	86.67	2	86.95	86.80	-0.8	641	-0.12%
2020/03/30	5	84.96	29	84.91	86.30	-24	633	-3.79%
2020/03/27	6.1	88.61	12	89.92	87.60	-5.9	626	-0.94%
2020/03/26	8	85.68	6	85.27	87.20	2	611	0.33%
2020/03/25	15	85.81	5	85.42	85.90	10	599	1.67%
2020/03/24	6	80.27	8	79.68	80.00	-2	583	-0.34%
2020/03/23	2	75.10	0	0.00	75.60	2	575	0.35%
2020/03/20	17	78.10	5.2	77.03	78.60	11.8	566	2.09%
2020/03/19	19	72.57	8	74.46	72.50	11	547	2.02%
2020/03/18	2	81.90	6.4	81.11	80.50	-4.4	516	-0.85%
2020/03/17	6.2	81.13	3	82.37	82.40	3.2	503	0.63%
2020/03/16	1.1	88.85	0	0.00	88.80	1.1	489	0.23%
2020/03/13	16	89.39	30	89.27	91.30	-14	481	-2.90%
2020/03/12	9.1	96.35	17	96.77	96.00	-7.9	475	-1.65%
2020/03/11	1	102.48	0	0.00	100.00	1	460	0.22%
2020/03/10	15.2	99.42	1	101.00	101.00	14.2	454	3.12%
2020/03/09	5	104.10	1.1	103.05	103.00	4	436	0.91%
2020/03/06	2	106.00	0	0.00	106.50	2	416	0.48%
2020/03/05	3	107.00	0	0.00	107.00	3	412	0.73%
2020/03/03	0.1	107.50	0	107.50	106.50	0	416	0.01%
2020/02/27	0.1	108.50	0	0.00	107.00	0.1	409	0.02%
2020/02/26	1	107.50	2	107.50	108.50	-1	407	-0.25%
2020/02/25	0	0.00	1	108.00	108.50	-1	421	-0.24%
2020/02/24	2	108.75	34	109.15	108.50	-32	421	-7.59%
2020/02/21	0	0.00	2	110.50	111.00	-2	414	-0.48%
2020/02/19	2	111.50	1	112.00	111.50	1	415	0.23%
2020/02/18	0	0.00	3.2	111.31	110.50	-3.2	413	-0.77%
2020/02/17	0	0.00	7	109.86	110.00	-7	410	-1.70%
2020/02/14	0	0.00	0.1	110.00	109.50	-0.1	406	-0.02%
2020/02/13	34	109.99	1	109.50	110.00	33	406	8.12%
2020/02/12	7	109.50	3	109.67	109.50	4	409	0.98%
2020/02/11	8	108.50	0	0.00	108.50	8	404	1.98%
2020/02/10	11.1	106.69	4.1	106.79	107.50	7	404	1.72%
2020/02/07	5.1	109.11	1	109.50	108.50	4.1	402	1.02%
2020/02/06	3	108.83	3	109.67	111.00	0	398	0.00%
2020/02/05	0.1	109.00	7.5	107.87	108.00	-7.4	392	-1.88%
2020/02/04	2	108.25	310	108.03	108.00	-308	387	-79.45%	大賣/鉅額交易
2020/02/03	19.1	105.12	50	105.39	107.00	-30.9	377	-8.20%
2020/01/31	9.1	110.41	9	110.39	111.00	0.1	359	0.03%
2020/01/30	5	112.50	16	112.75	111.50	-11	343	-3.20%
2020/01/20	0.1	118.00	0	118.00	118.00	0.1	321	0.03%
2020/01/15	0	0.00	0	118.00	117.00	0	320	-0.01%
2020/01/14	2	117.75	4	117.25	117.50	-2	321	-0.61%
2020/01/13	2	117.51	2.2	117.59	118.50	-0.2	317	-0.06%
2020/01/10	0	116.50	6	115.92	116.00	-6	323	-1.84%
2020/01/09	1	114.50	0	0.00	114.50	1	319	0.31%
2020/01/08	15.1	114.40	0	0.00	114.50	15.1	323	4.66%
2020/01/07	0	0.00	1	115.00	115.50	-1	318	-0.31%
2020/01/06	20.6	114.04	1	114.00	114.00	19.6	323	6.06%
2020/01/03	2	114.50	1	115.00	114.50	1	327	0.31%
2020/01/02	1	114.50	0	0.00	114.00	1	330	0.30%
2019/12/31	2	114.25	0	0.00	114.50	2	331	0.60%
2019/12/30	2	114.50	1	114.50	115.00	1	332	0.30%
2019/12/27	1	114.50	4	115.00	115.00	-3	338	-0.89%
2019/12/26	0	115.00	0	0.00	115.00	0	343	0.01%
2019/12/25	1	114.50	0	0.00	115.00	1	346	0.29%
2019/12/24	1	114.00	0	0.00	114.00	1	350	0.29%
2019/12/20	0	0.00	1	114.50	114.50	-1	350	-0.29%
2019/12/19	2	115.00	0	0.00	115.00	2	347	0.58%
2019/12/18	0	0.00	7.3	115.59	115.50	-7.3	343	-2.13%
2019/12/17	0	0.00	3	115.50	115.50	-3	339	-0.88%
2019/12/13	1	114.50	0	0.00	114.50	1	337	0.30%
2019/12/12	2.1	114.02	1	114.50	114.50	1.1	334	0.33%
2019/12/11	6	114.25	1	114.50	114.50	5	332	1.51%
2019/12/10	1	114.50	0	0.00	114.50	1	330	0.30%
2019/12/09	23	114.80	0	0.00	114.00	23	330	6.96%
2019/12/05	2.1	115.55	1	116.03	117.00	1	314	0.33%
2019/12/04	6	115.25	3	114.83	115.00	3	309	0.97%
2019/12/03	0.3	115.50	0	0.00	115.00	0.3	309	0.10%
2019/12/02	0	0.00	2	115.00	115.50	-2	310	-0.64%
2019/11/29	4.1	115.88	6.5	115.85	115.00	-2.4	312	-0.77%
2019/11/28	1.8	117.22	0	0.00	117.00	1.8	319	0.56%
2019/11/27	1	117.50	3	118.33	118.00	-2	322	-0.62%
2019/11/26	2	117.50	0	0.00	118.00	2	320	0.62%
2019/11/25	10	118.05	2	119.00	117.50	8	318	2.51%
2019/11/22	2	119.00	35	118.84	119.00	-33	315	-10.47%
2019/11/21	3	115.33	1	115.00	116.00	2	301	0.66%
2019/11/20	0.2	115.00	1	115.00	115.00	-0.8	297	-0.27%
2019/11/19	4	113.88	9	114.17	114.00	-5	297	-1.68%
2019/11/18	4	113.50	7	113.14	113.00	-3	298	-1.00%
2019/11/15	7	114.00	5	114.10	114.00	2	296	0.67%
2019/11/14	3.1	114.01	3	113.83	114.00	0.1	296	0.02%
2019/11/13	1	114.00	1.8	114.50	114.00	-0.8	298	-0.27%
2019/11/12	3	114.50	0	0.00	114.00	3	304	0.98%
2019/11/11	1	115.00	1	115.00	114.50	0	308	0.00%
2019/11/08	6	114.92	0	0.00	115.50	6	307	1.96%
2019/11/07	0	0.00	3	114.17	114.50	-3	313	-0.96%
2019/11/06	6.1	114.01	0	0.00	114.50	6.1	317	1.92%
2019/11/05	1	115.00	6	114.50	115.00	-5	322	-1.55%
2019/11/04	0	114.00	0.1	114.00	114.00	-0.1	342	-0.02%
2019/11/01	1.5	113.17	1	112.50	112.50	0.5	349	0.14%
2019/10/31	0.1	114.00	0.7	114.00	113.00	-0.6	360	-0.16%
2019/10/30	1	112.00	0	0.00	113.50	1	362	0.28%
2019/10/29	3	113.17	0	0.00	112.50	3	366	0.82%
2019/10/28	6.3	113.34	0	0.00	113.00	6.3	383	1.64%
2019/10/25	3	114.17	2.3	114.50	114.00	0.7	396	0.18%
2019/10/24	1	114.50	0	0.00	114.50	1	424	0.24%
2019/10/23	10	114.70	0.1	115.00	114.50	9.9	437	2.26%
2019/10/22	21	114.79	5.1	114.61	115.00	15.9	504	3.15%
2019/10/21	18	114.00	0.3	114.50	114.00	17.7	542	3.26%
2019/10/18	7	114.86	24.7	114.50	114.50	-17.7	570	-3.10%
2019/10/17	12	113.00	4	113.50	113.50	8	566	1.41%
2019/10/16	0	0.00	6	112.75	112.50	-6	573	-1.05%
2019/10/15	2	112.00	1	112.50	112.50	1	576	0.17%
2019/10/14	3	111.50	8	111.44	112.00	-5	582	-0.86%
2019/10/09	18.1	108.98	1.3	109.12	109.00	16.8	584	2.88%
2019/10/08	5	109.50	5	110.10	110.00	0	593	0.00%
2019/10/07	4	110.13	0	0.00	110.00	4	607	0.66%
2019/10/04	1.2	110.17	1	110.50	110.50	0.2	641	0.03%
2019/10/03	7	109.71	0	0.00	110.50	7	647	1.08%
2019/10/02	3	111.00	0	0.00	111.00	3	643	0.47%
2019/10/01	1	111.50	1.1	112.44	112.00	-0.1	644	-0.02%
2019/09/27	8.1	112.49	0	0.00	111.50	8.1	647	1.25%
2019/09/26	0.4	113.50	1.8	113.78	113.50	-1.5	644	-0.23%
2019/09/25	2.1	113.48	2.4	113.83	113.00	-0.3	643	-0.05%
2019/09/24	12	113.50	0	0.00	113.50	12	644	1.86%
2019/09/23	5	113.50	0	0.00	113.50	5	646	0.77%
2019/09/19	2	113.50	0	0.00	113.50	2	648	0.31%
2019/09/18	0	0.00	1	113.00	113.00	-1	649	-0.15%
2019/09/17	1.1	112.59	4	113.00	112.50	-2.9	653	-0.44%
2019/09/16	0	0.00	1	113.50	113.00	-1	655	-0.15%
2019/09/12	4	112.88	3	112.50	113.00	1	654	0.15%
2019/09/11	6.1	114.17	1	115.00	113.50	5.1	653	0.78%
2019/09/10	4	114.63	3	115.00	114.50	1	650	0.15%
2019/09/09	2	113.75	1	114.00	114.00	1	652	0.15%
2019/09/06	1	114.00	2	114.75	114.00	-1	651	-0.15%
2019/09/05	1	114.00	0	0.00	114.00	1	651	0.15%
2019/09/04	10	113.30	0	0.00	114.00	10	651	1.54%
2019/09/03	6	114.50	1	114.00	113.50	5	661	0.76%
2019/09/02	8	113.44	17.3	113.24	114.00	-9.3	661	-1.41%
2019/08/30	2	110.00	0	0.00	110.00	2	648	0.31%
2019/08/29	2	110.00	3	110.83	110.00	-1	647	-0.15%
2019/08/28	0	0.00	2	110.50	110.50	-2	648	-0.31%
2019/08/27	1	110.02	0	0.00	109.50	1	650	0.16%
2019/08/26	10	109.35	2	109.50	109.50	8	654	1.22%
2019/08/23	0.2	111.50	0	0.00	110.50	0.2	652	0.03%
2019/08/22	2.1	110.02	1	110.50	110.50	1.1	652	0.17%
2019/08/21	4.1	110.02	0	0.00	109.50	4.1	656	0.62%
2019/08/20	2	111.00	1	111.00	111.00	1	656	0.15%
2019/08/19	2	110.75	5	110.70	110.50	-3	659	-0.45%
2019/08/16	3	109.83	0	0.00	109.50	3	664	0.45%
2019/08/15	43.2	109.61	2	109.25	110.00	41.2	662	6.22%
2019/08/13	3	110.51	2	111.00	110.50	1	658	0.16%
2019/08/12	7.4	112.66	0	0.00	112.00	7.4	656	1.13%
2019/08/08	3	113.83	0	0.00	114.00	3	648	0.46%
2019/08/07	10	114.20	3	113.83	113.50	7	647	1.08%
2019/08/06	18	108.72	10	111.25	111.50	8	657	1.22%
2019/08/05	5	113.20	20	113.13	112.50	-15	659	-2.27%
2019/08/02	4	115.01	33	115.08	115.00	-29	666	-4.35%
2019/07/31	1	118.00	6	117.75	117.50	-5	658	-0.76%
2019/07/30	19	116.53	22	116.68	116.50	-3	655	-0.46%
2019/07/29	33	119.68	0	0.00	119.00	33	647	5.09%
2019/07/26	11	120.82	110	121.47	121.50	-99	633	-15.62%	大賣/
2019/07/25	4	117.26	12	117.83	118.50	-8	620	-1.29%
2019/07/24	146	116.07	40	116.61	116.00	106	607	17.44%	大買/鉅額交易
2019/07/23	30.1	132.30	17	133.71	132.00	13.1	539	2.43%
2019/07/22	5	132.20	108	132.04	133.00	-103	502	-20.49%	大賣/鉅額交易
2019/07/19	4	128.38	0	0.00	129.00	4	474	0.84%
2019/07/18	2	128.00	15	128.03	128.00	-13	463	-2.81%
2019/07/17	9	127.06	24	127.58	126.50	-15	455	-3.29%
2019/07/16	9	128.11	3	129.17	128.00	6	448	1.34%
2019/07/15	1	127.61	0	0.00	129.00	1	443	0.23%
2019/07/12	11	127.00	6	128.67	127.50	5	441	1.13%
2019/07/11	10	126.50	11	126.77	127.00	-1	434	-0.22%
2019/07/10	30	123.75	13	123.00	125.00	17	421	4.04%
2019/07/09	5	115.90	3	116.83	118.00	2	395	0.51%
2019/07/08	5	115.90	0	0.00	115.50	5	395	1.26%
2019/07/05	4	116.00	1	116.50	116.50	3	403	0.74%
2019/07/03	0	0.00	1	116.00	115.50	-1	403	-0.25%
2019/07/02	1	116.00	0	0.00	116.50	1	410	0.24%
2019/07/01	1	116.00	23	115.96	116.00	-22	412	-5.34%
2019/06/28	4	115.13	0	0.00	115.00	4	413	0.97%
2019/06/26	13	115.19	1	115.50	115.00	12	432	2.77%
2019/06/25	1	115.50	0	0.00	116.00	1	434	0.23%
2019/06/24	1	116.50	2	116.25	116.00	-1	438	-0.23%
2019/06/21	2	114.50	1	115.00	115.00	1	447	0.22%
2019/06/20	1	114.00	0	0.00	114.50	1	446	0.22%
2019/06/19	0	0.00	3	114.83	114.50	-3	451	-0.67%
2019/06/18	1	113.50	0	0.00	113.00	1	450	0.22%
2019/06/17	1	114.00	3	114.67	114.00	-2	457	-0.44%
2019/06/13	0	0.00	1	112.50	113.00	-1	462	-0.22%
2019/06/12	0	0.00	1	113.50	113.50	-1	466	-0.21%
2019/06/11	3	114.67	4	114.50	114.00	-1	469	-0.21%
2019/06/10	3	111.00	0	0.00	111.50	3	456	0.66%
2019/06/06	0	0.00	2	110.50	111.00	-2	454	-0.44%
2019/06/03	4	110.25	0	0.00	111.00	4	456	0.88%
2019/05/30	1	111.00	0	0.00	111.00	1	449	0.22%
2019/05/29	1	110.50	8	110.25	111.00	-7	450	-1.55%
2019/05/28	0	0.00	2	110.50	110.00	-2	450	-0.44%
2019/05/27	0	0.00	18	110.50	110.00	-18	447	-4.03%
2019/05/23	34	111.87	1	113.50	111.50	33	440	7.49%
2019/05/22	7	115.50	6	115.50	115.00	1	434	0.23%
2019/05/21	7	114.93	14	114.89	115.50	-7	437	-1.60%
2019/05/20	1	111.50	12	113.25	113.00	-11	434	-2.53%
2019/05/17	0	0.00	8	114.50	112.50	-8	438	-1.83%
2019/05/16	35	113.50	0	0.00	113.00	35	437	8.00%
2019/05/15	65	114.50	3	113.83	114.50	62	439	14.09%
2019/05/14	5	109.30	12	110.42	112.50	-7	440	-1.59%
2019/05/13	19.1	111.37	0	0.00	111.00	19.1	423	4.51%
2019/05/10	3	115.17	8	117.00	115.00	-5	402	-1.24%
2019/05/09	0	0.00	9	116.72	117.50	-9	388	-2.32%
2019/05/08	0.1	118.50	0	0.00	118.50	0.1	384	0.03%
2019/05/07	0	0.00	1	117.50	118.00	-1	383	-0.26%
2019/05/06	8.1	115.77	0	0.00	116.00	8.1	387	2.09%
2019/05/03	1	118.00	1	118.00	118.50	0	381	0.00%
2019/05/02	0	0.00	5	116.90	118.00	-5	379	-1.32%
2019/04/30	2	115.00	2	115.00	115.50	0	370	0.00%
2019/04/29	4	114.88	1	115.00	115.00	3	370	0.81%
2019/04/26	1	115.50	0	0.00	115.50	1	372	0.27%
2019/04/25	0	0.00	2	115.75	115.50	-2	371	-0.54%
2019/04/24	5	115.50	0	0.00	115.50	5	378	1.32%
2019/04/19	1	115.00	0	0.00	115.00	1	384	0.26%
2019/04/18	6.1	115.67	0	0.00	115.00	6.1	392	1.56%
2019/04/17	3	116.00	0	0.00	117.00	3	391	0.77%
2019/04/16	2	116.50	5	116.50	116.50	-3	383	-0.78%
2019/04/15	2	115.50	13	116.00	116.00	-11	380	-2.90%
2019/04/12	6.2	114.85	2	115.00	114.50	4.2	370	1.13%
2019/04/11	4	116.50	1	118.50	115.00	3	363	0.82%
2019/04/10	5.1	117.04	0	0.00	118.00	5.1	352	1.45%
2019/04/09	6.1	115.52	0	0.00	116.00	6.1	342	1.78%
2019/04/08	10	115.70	1	117.50	116.00	9	340	2.64%
2019/04/03	2	114.50	1	115.00	115.00	1	330	0.30%
2019/04/02	0	0.00	1	115.00	115.50	-1	326	-0.31%
2019/04/01	9	115.44	2	116.50	115.50	7	320	2.18%
2019/03/29	3	114.50	6	115.00	114.50	-3	312	-0.96%
2019/03/28	11	112.23	1	112.50	112.00	10	297	3.36%
2019/03/26	5	110.40	11	110.91	111.00	-6	291	-2.06%
2019/03/25	8	106.63	0	0.00	107.00	8	281	2.84%
2019/03/22	5	108.40	3	108.50	108.50	2	282	0.71%
2019/03/21	5	106.80	30	107.23	107.50	-25	281	-8.90%
2019/03/20	0	0.00	12	106.38	107.00	-12	284	-4.22%
2019/03/19	1	104.50	5	105.00	105.00	-4	284	-1.41%
2019/03/18	1	102.50	1	103.50	104.00	0	280	0.00%
2019/03/15	1	102.50	2	103.75	103.50	-1	277	-0.36%
2019/03/14	3	103.17	0	0.00	102.50	3	274	1.09%
2019/03/13	5	103.50	0	0.00	103.50	5	279	1.79%
2019/03/12	3	103.33	1	103.50	103.50	2	285	0.70%
2019/03/11	15	103.23	1	103.50	104.00	14	290	4.82%
2019/03/08	50	102.20	0	0.00	102.00	50	296	16.89%
2019/03/07	2	103.25	0	0.00	102.50	2	295	0.68%
2019/03/06	4	104.38	0	0.00	103.50	4	299	1.34%
2019/03/05	0	0.00	1	104.00	104.50	-1	301	-0.33%
2019/03/04	2	104.00	0	0.00	104.50	2	302	0.66%
2019/02/27	3	103.50	0	0.00	103.50	3	300	1.00%
2019/02/26	6	103.42	1	104.00	104.00	5	299	1.67%
2019/02/25	1	103.00	4	103.50	104.00	-3	301	-1.00%
2019/02/22	6	102.50	6	102.67	102.50	0	299	0.00%
2019/02/21	4	103.00	0	0.00	103.00	4	301	1.33%
2019/02/20	1	103.50	1	104.00	103.50	0	301	0.00%
2019/02/19	0	0.00	2	102.75	102.00	-2	299	-0.67%
2019/02/18	1	102.00	1	101.50	102.50	0	304	0.00%
2019/02/15	15	102.10	0.1	103.00	101.50	14.9	300	4.97%
2019/02/14	0	0.00	2	103.50	104.00	-2	300	-0.67%
2019/02/13	3	101.00	4	101.00	102.00	-1	298	-0.33%
2019/02/12	9	100.83	0	0.00	101.00	9	296	3.04%
2019/02/11	5	101.00	2	101.50	101.00	3	305	0.98%
2019/01/30	2	100.00	7	100.00	100.50	-5	304	-1.64%
2019/01/29	2	99.45	1	98.90	99.80	1	303	0.33%
2019/01/28	2	99.80	0	0.00	99.90	2	305	0.66%
2019/01/25	9	100.27	6	100.10	99.70	3	310	0.97%
2019/01/24	9	98.74	0	0.00	99.00	9	308	2.92%
2019/01/23	1	97.50	0	0.00	98.00	1	310	0.32%
2019/01/22	2	98.05	0	0.00	98.00	2	311	0.64%
2019/01/21	4	98.20	0	0.00	98.30	4	308	1.30%
2019/01/18	1.1	98.88	1	99.70	98.50	0.1	311	0.03%
2019/01/17	1	98.70	0	0.00	98.30	1	311	0.32%
2019/01/16	4	97.63	4	98.60	98.40	0	313	0.00%
2019/01/15	5	97.26	0	0.00	97.30	5	309	1.62%
2019/01/14	19	96.95	0.2	97.00	96.90	18.8	314	5.99%
2019/01/11	12	97.28	0	0.00	96.90	12	328	3.65%
2019/01/10	5	97.24	4	96.25	97.00	1	336	0.30%
2019/01/09	9	94.66	8	93.69	94.80	1	340	0.29%
2019/01/08	20	92.89	0	0.00	93.20	20	348	5.73%
2019/01/07	6	92.60	2	92.60	93.00	4	358	1.11%
2019/01/04	13	90.95	0	0.00	92.00	13	367	3.54%
2019/01/03	0	0.00	4.2	92.24	91.90	-4.2	381	-1.10%