新日興 (3376)-富邦-台北券商分點個股進出

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

新日興

(3376)

可現股當沖

股價
199.0
漲跌
▼2.5
漲幅
-1.24%
成交量
6,343張
產業
上市電子零組件類股
385人加入追蹤

立即追蹤
本地時間:07:21

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

新日興 (3376)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/05/24	22.2	198.17	6	198.92	199.00	16.2	9,328	0.17%
2024/05/23	129.1	202.16	26.6	200.23	201.50	102.6	9,272	1.11%	大買/鉅額交易
2024/05/22	269.5	199.80	184.2	200.41	206.00	85.3	9,184	0.93%	大買/大賣/
2024/05/21	15.3	194.04	9	192.44	191.50	6.2	9,064	0.07%
2024/05/20	51.1	196.20	81.3	195.32	195.00	-30.1	9,180	-0.33%
2024/05/17	18	187.00	48.1	185.94	188.50	-30.1	9,008	-0.33%
2024/05/16	26.5	177.13	18.1	179.19	177.00	8.5	9,046	0.09%
2024/05/15	24.8	184.74	23.3	188.31	180.50	1.5	9,149	0.02%
2024/05/14	9	182.94	25.4	183.26	182.00	-16.4	9,293	-0.18%
2024/05/13	27	178.28	36.4	180.00	179.50	-9.3	9,712	-0.10%
2024/05/10	45.4	178.88	53.1	179.52	173.00	-7.7	10,246	-0.07%
2024/05/09	47.2	186.90	30.7	185.31	182.00	16.4	10,443	0.16%
2024/05/08	30.2	179.93	50.7	180.25	176.00	-20.5	10,351	-0.20%
2024/05/07	13.2	172.91	54	175.21	171.50	-40.8	10,276	-0.40%
2024/05/06	9.5	172.61	55	174.04	171.50	-45.5	10,485	-0.43%
2024/05/03	117.1	170.40	24	173.25	169.50	93.1	10,603	0.88%	大買/
2024/05/02	22.1	168.80	4	168.50	169.50	18.1	10,882	0.17%
2024/04/30	71.4	172.45	54.6	173.37	174.00	16.8	10,862	0.16%
2024/04/29	86.7	164.13	7.1	164.69	169.00	79.6	10,659	0.75%
2024/04/26	32	156.23	2	157.26	154.00	30	10,587	0.28%
2024/04/25	6	154.17	7	154.14	155.50	-1	10,586	-0.01%
2024/04/24	3	157.50	1	160.00	159.50	2	10,575	0.02%
2024/04/23	2.1	153.81	3.8	154.77	154.00	-1.7	10,578	-0.02%
2024/04/22	15.5	152.77	16	151.53	152.00	-0.5	10,597	0.00%
2024/04/19	81	156.72	22	157.57	156.50	59	10,630	0.56%
2024/04/18	13.4	160.32	11	160.45	160.00	2.4	10,587	0.02%
2024/04/17	19.1	161.44	27	165.07	159.50	-7.9	10,577	-0.08%
2024/04/16	19.3	164.53	110.3	161.12	163.00	-91	10,529	-0.86%	大賣/
2024/04/15	37	173.04	62.1	170.24	170.50	-25	10,458	-0.24%
2024/04/12	63.1	177.82	46	174.63	175.00	17.1	10,480	0.16%
2024/04/11	43.3	177.50	1	178.50	178.50	42.3	10,417	0.41%
2024/04/10	13.3	178.85	27	180.13	177.00	-13.7	10,426	-0.13%
2024/04/09	2.2	175.61	7	178.14	178.00	-4.8	10,371	-0.05%
2024/04/08	0	0.00	19.1	180.53	181.00	-19.1	10,322	-0.19%
2024/04/03	8	176.19	12	177.25	176.00	-4	10,372	-0.04%
2024/04/02	36.6	173.91	42.1	171.75	174.00	-5.5	10,760	-0.05%
2024/04/01	52.2	178.51	40	172.74	177.50	12.2	10,814	0.11%
2024/03/29	39.1	184.32	49.1	184.57	185.50	-10	10,670	-0.09%
2024/03/28	52.1	178.46	31	180.00	180.00	21.1	10,458	0.20%
2024/03/27	134.5	190.35	40.9	185.60	179.50	93.6	10,257	0.91%	大買/
2024/03/26	219.5	197.57	286.3	197.20	197.00	-66.8	10,011	-0.67%	大買/大賣/
2024/03/25	30.6	213.56	6.1	212.25	218.50	24.5	9,855	0.25%
2024/03/22	0	0.00	5	203.50	206.50	-5	9,864	-0.05%
2024/03/21	0.2	199.00	2	198.00	204.50	-1.8	9,885	-0.02%
2024/03/20	3	196.33	0	0.00	195.50	3	9,888	0.03%
2024/03/19	1	203.00	2.1	202.33	202.50	-1.1	9,910	-0.01%
2024/03/18	3	203.50	1	204.08	206.00	2	9,944	0.02%
2024/03/15	7	200.71	0	0.00	199.00	7	10,007	0.07%
2024/03/14	1	199.00	15	198.44	199.00	-14	10,027	-0.14%
2024/03/13	16.1	193.39	3.1	197.60	193.50	13	10,040	0.13%
2024/03/12	1	202.50	2.1	202.81	201.00	-1	10,024	-0.01%
2024/03/11	11	200.45	26	204.29	203.50	-15	10,052	-0.15%
2024/03/08	13.1	208.04	44	207.70	198.00	-30.9	10,048	-0.31%
2024/03/07	174.1	219.52	100	219.10	220.00	74.1	9,997	0.74%	大買/
2024/03/06	240.1	223.54	68	221.53	218.50	172.1	9,404	1.83%	大買/鉅額交易
2024/03/05	178.2	214.15	166.1	217.76	224.00	12.1	9,079	0.13%	大買/大賣/
2024/03/04	79.1	197.28	102.1	199.72	204.00	-23	8,546	-0.27%	大賣/
2024/03/01	36.2	178.94	76.4	182.67	185.50	-40.2	8,146	-0.49%
2024/02/29	11	168.00	86.2	166.41	169.00	-75.2	7,767	-0.97%
2024/02/27	59	165.76	15	167.07	163.00	44	7,763	0.57%
2024/02/26	6.1	164.41	13	163.73	164.00	-6.9	7,822	-0.09%
2024/02/23	16.1	169.09	24	166.46	166.00	-7.9	7,870	-0.10%
2024/02/22	81.1	168.19	68.5	167.93	169.50	12.6	7,928	0.16%
2024/02/21	68.4	166.36	40.1	166.11	169.00	28.3	7,852	0.36%
2024/02/20	56.2	159.82	103	157.96	157.00	-46.8	7,836	-0.60%	大賣/
2024/02/19	88.3	165.45	12	162.50	161.00	76.3	7,913	0.96%
2024/02/16	26.6	181.82	158.5	178.99	178.50	-131.9	7,811	-1.69%	大賣/鉅額交易
2024/02/15	40.1	182.08	422.1	179.99	187.50	-382	7,681	-4.97%	大賣/鉅額交易
2024/02/05	124.8	175.96	85.2	178.28	177.50	39.6	7,442	0.53%	大買/
2024/02/02	179.2	173.22	90	173.33	174.50	89.2	7,096	1.26%	大買/
2024/02/01	289	152.11	147.1	154.22	163.50	141.9	6,668	2.13%	大買/大賣/鉅額交易
2024/01/31	124	146.40	74.2	146.82	149.00	49.8	6,413	0.78%	大買/
2024/01/30	64	143.09	28	142.21	141.00	36	6,282	0.57%
2024/01/29	566	140.90	53.5	143.62	145.00	512.5	6,207	8.26%	大買/鉅額交易
2024/01/26	124	138.02	94.1	137.08	137.00	29.9	5,977	0.50%	大買/
2024/01/25	30.1	138.08	57.6	138.68	137.50	-27.5	5,814	-0.47%
2024/01/24	5	125.30	9	125.06	127.00	-4	5,484	-0.07%
2024/01/23	2	121.25	6	121.42	121.00	-4	5,482	-0.07%
2024/01/22	9.1	119.71	2	120.00	120.00	7.1	5,475	0.13%
2024/01/19	1.1	120.50	5	121.00	120.50	-3.9	5,480	-0.07%
2024/01/18	3.2	121.45	1	120.00	120.00	2.2	5,479	0.04%
2024/01/17	42.3	125.48	14.1	123.33	124.00	28.3	5,463	0.52%
2024/01/16	2.3	126.56	102	126.02	126.50	-99.7	5,483	-1.82%	大賣/
2024/01/15	130.1	125.74	18	126.31	127.00	112.1	5,460	2.05%	大買/鉅額交易
2024/01/12	6	121.83	3	122.33	120.50	3	5,399	0.06%
2024/01/11	4	124.00	13	123.46	123.00	-9	5,403	-0.17%
2024/01/10	23	123.26	22	123.59	124.00	1	5,449	0.02%
2024/01/09	1	120.50	25.1	122.80	123.50	-24.1	5,553	-0.43%
2024/01/08	10.1	124.70	16	123.41	122.00	-6	5,573	-0.11%
2024/01/05	7	120.71	3	121.17	120.50	4	5,508	0.07%
2024/01/04	7	120.14	14	122.21	120.00	-7	5,495	-0.13%
2024/01/03	13	122.58	28	122.04	122.50	-15	5,476	-0.27%
2024/01/02	12	123.38	10	123.45	123.00	2	5,444	0.04%
2023/12/29	53	124.57	13.5	124.22	123.50	39.5	5,419	0.73%
2023/12/28	255.5	136.53	250.7	135.06	129.00	4.8	5,294	0.09%	大買/大賣/
2023/12/27	35.4	130.76	75.3	129.60	133.50	-40	4,818	-0.83%
2023/12/26	18.1	120.47	13	121.38	121.50	5.1	4,601	0.11%
2023/12/25	29	120.02	6	119.58	119.50	23	4,494	0.51%
2023/12/22	72	114.50	0	0.00	114.50	72	4,428	1.63%
2023/12/21	2.1	113.74	2.2	113.50	114.00	-0.1	4,416	0.00%
2023/12/20	10	116.00	20	115.93	116.00	-10	4,379	-0.23%
2023/12/19	0.4	117.30	8	117.31	117.50	-7.6	4,343	-0.18%
2023/12/18	3.1	119.49	30	120.52	119.50	-27	4,287	-0.63%
2023/12/15	10.1	125.04	0	0.00	122.50	10.1	4,244	0.24%
2023/12/14	13.1	124.65	5.1	125.49	125.50	8	4,224	0.19%
2023/12/13	33.1	125.30	25	124.08	124.00	8.1	4,184	0.19%
2023/12/12	15	126.63	6.1	126.75	125.00	8.9	4,132	0.22%
2023/12/11	7.1	122.85	14	121.96	123.00	-6.9	4,053	-0.17%
2023/12/08	17	125.03	16.2	125.92	125.50	0.8	4,014	0.02%
2023/12/07	5.1	123.81	1	123.00	123.00	4.1	3,974	0.10%
2023/12/06	2.3	124.43	2	126.00	122.00	0.3	3,957	0.01%
2023/12/05	24	123.81	18.1	126.38	126.00	6	3,905	0.15%
2023/12/04	0.1	123.46	5	123.40	122.50	-4.9	3,868	-0.13%
2023/12/01	2.1	123.54	2	124.00	124.00	0.1	3,848	0.00%
2023/11/30	4.1	123.39	14	122.64	123.00	-10	3,831	-0.26%
2023/11/29	30.1	123.17	37	124.05	123.50	-6.9	3,791	-0.18%
2023/11/28	32.4	126.46	26	125.62	124.00	6.4	3,763	0.17%
2023/11/27	2.1	122.96	16	122.63	121.50	-14	3,652	-0.38%
2023/11/24	15	123.03	15	122.50	123.00	0	3,618	0.00%
2023/11/22	45	126.89	18	127.67	126.50	27	3,371	0.80%
2023/11/21	26	129.54	49	129.18	128.00	-23	3,278	-0.70%
2023/11/20	61	130.35	23	129.85	130.00	38	3,161	1.20%
2023/11/17	26	129.83	25	129.08	131.00	1	3,000	0.03%
2023/11/16	289.1	119.18	271.1	120.31	126.00	17.9	2,719	0.66%	大買/大賣/
2023/11/15	6.1	114.99	22	115.34	116.50	-16	2,433	-0.66%
2023/11/14	25	112.44	33.3	112.64	112.50	-8.3	2,295	-0.36%
2023/11/13	9	111.17	18	111.94	112.00	-9	2,220	-0.41%
2023/11/10	36	112.92	22.1	112.98	112.00	13.9	2,126	0.65%
2023/11/09	22.3	109.37	16.3	112.08	113.00	6	1,924	0.31%
2023/11/08	222.9	105.32	274.2	106.03	107.00	-51.3	1,662	-3.08%	大買/大賣/
2023/11/07	22.3	104.08	19	103.13	102.50	3.2	1,432	0.23%
2023/11/06	30	98.30	31	98.87	98.80	-1	1,238	-0.08%
2023/11/03	24.2	97.23	11	97.55	97.10	13.2	1,143	1.15%
2023/11/02	2	93.40	4	93.05	93.80	-2	1,043	-0.19%
2023/11/01	3	92.50	2	92.45	92.20	1	1,023	0.10%
2023/10/31	7	93.66	2	93.50	92.50	5	1,013	0.49%
2023/10/30	0	0.00	3	90.57	91.60	-3	967	-0.31%
2023/10/27	1	92.30	6	93.17	92.30	-5	950	-0.53%
2023/10/26	1	92.60	4	92.78	92.50	-3	929	-0.32%
2023/10/25	0	0.00	1	93.10	92.50	-1	908	-0.11%
2023/10/24	11	93.51	10	93.03	92.10	1	902	0.11%
2023/10/23	2	92.15	3	92.30	92.40	-1	855	-0.12%
2023/10/20	1	89.50	10	90.36	91.90	-9	830	-1.08%
2023/10/19	9	91.83	6	91.17	91.00	3	811	0.37%
2023/10/18	10.1	91.83	8	90.99	90.70	2.1	790	0.26%
2023/10/17	17	91.94	22	91.27	91.00	-5	704	-0.71%
2023/10/16	11	87.53	26.2	87.07	87.90	-15.2	571	-2.65%
2023/10/12	1	82.20	1	83.10	83.00	0	502	0.00%
2023/10/11	0	0.00	1	83.30	83.40	-1	490	-0.20%
2023/10/06	0	0.00	1	81.70	81.50	-1	476	-0.21%
2023/10/05	0	80.80	0	0.00	80.50	0	472	0.00%
2023/10/04	11	79.70	0	0.00	80.40	11	462	2.38%
2023/09/28	2	80.80	0	0.00	80.20	2	445	0.45%
2023/09/27	0	0.00	1	80.30	80.50	-1	445	-0.22%
2023/09/25	0	0.00	1	81.40	81.50	-1	439	-0.23%
2023/09/22	2	80.10	0	0.00	80.70	2	442	0.45%
2023/09/21	3	80.97	1	80.80	80.70	2	436	0.46%
2023/09/20	4	82.00	1	82.60	82.00	3	426	0.70%
2023/09/19	14	83.78	0	0.00	83.20	14	422	3.31%
2023/09/18	10	84.40	2	84.65	84.00	8	417	1.92%
2023/09/15	1	84.00	0	0.00	83.60	1	417	0.24%
2023/09/14	1	83.50	0	0.00	84.00	1	413	0.24%
2023/09/13	0	0.00	1	84.30	84.60	-1	410	-0.24%
2023/09/07	1	83.60	0	0.00	83.70	1	397	0.25%
2023/09/06	1	85.40	0	0.00	84.60	1	395	0.25%
2023/09/05	0	0.00	1	84.70	85.30	-1	393	-0.25%
2023/09/04	1	83.60	0	0.00	84.10	1	383	0.26%
2023/09/01	8	85.30	1	84.50	85.50	7	379	1.84%
2023/08/31	0.1	82.60	0	0.00	82.70	0.1	368	0.03%
2023/08/30	0	0.00	1	83.00	82.90	-1	368	-0.27%
2023/08/21	0	0.00	2	80.55	80.80	-2	372	-0.54%
2023/08/17	0	0.00	0.1	80.10	81.00	-0.1	376	-0.01%
2023/08/16	1	79.70	5	80.36	80.20	-4	380	-1.05%
2023/08/14	3	81.47	5	81.50	81.00	-2	385	-0.52%
2023/08/11	0	0.00	5	83.50	83.80	-5	388	-1.29%
2023/08/10	1	84.90	0	0.00	84.00	1	402	0.25%
2023/08/09	0	0.00	39	85.39	85.00	-39	427	-9.13%
2023/08/02	0	0.00	100	83.81	83.50	-100	494	-20.23%
2023/08/01	1	84.10	1	84.00	84.30	0	491	0.00%
2023/07/31	8	85.88	7	85.70	84.80	1	487	0.21%
2023/07/28	1	85.60	1	86.00	86.10	0	480	0.00%
2023/07/27	7	85.63	3	86.10	86.40	4	475	0.84%
2023/07/26	1	90.40	0	0.00	90.70	1	465	0.21%
2023/07/25	1	89.50	5	89.64	90.00	-4	452	-0.88%
2023/07/21	0	0.00	5	88.96	90.70	-5	439	-1.14%
2023/07/13	0	0.00	1	89.86	89.50	-1	423	-0.24%
2023/07/12	1	87.70	0	0.00	89.10	1	425	0.24%
2023/07/11	0	0.00	5	88.60	88.10	-5	421	-1.19%
2023/07/10	1	88.50	0	0.00	88.00	1	423	0.24%
2023/07/07	5	89.76	0	0.00	89.20	5	427	1.17%
2023/07/05	2	89.50	0	0.00	89.70	2	432	0.46%
2023/07/04	5	90.00	0	0.00	89.90	5	431	1.16%
2023/06/30	1	90.00	0	0.00	90.40	1	428	0.23%
2023/06/29	3	90.47	0	0.00	90.90	3	428	0.70%
2023/06/28	10	89.80	0	0.00	90.00	10	428	2.34%
2023/06/27	0	0.00	5	89.80	89.60	-5	427	-1.17%
2023/06/26	1	89.60	0	0.00	90.10	1	426	0.23%
2023/06/21	1	90.10	4	90.30	90.40	-3	426	-0.70%
2023/06/19	1	90.80	0	0.00	90.60	1	427	0.23%
2023/06/16	4	91.40	0	0.00	91.00	4	428	0.93%
2023/06/14	0	0.00	1	92.20	92.80	-1	421	-0.24%
2023/06/13	2	91.80	7	92.53	92.80	-5	423	-1.18%
2023/06/12	0.1	92.00	5	91.70	91.80	-5	421	-1.18%
2023/06/08	1.2	91.32	0	0.00	91.10	1.2	427	0.27%
2023/06/07	0	92.00	1	92.30	91.80	-1	440	-0.22%
2023/06/06	3.3	92.56	7	92.36	92.20	-3.7	447	-0.83%
2023/06/05	0	0.00	0.5	93.70	93.60	-0.5	445	-0.11%
2023/06/02	2	94.00	25	93.50	93.70	-23	446	-5.16%
2023/06/01	0.3	93.83	1	94.50	93.90	-0.7	448	-0.16%
2023/05/31	10	93.33	1	91.90	93.40	9	446	2.01%
2023/05/30	1	91.10	0	0.00	91.60	1	439	0.23%
2023/05/29	0	0.00	1	91.90	91.50	-1	442	-0.23%
2023/05/26	1.2	90.85	0	0.00	90.90	1.2	443	0.26%
2023/05/25	1.1	91.85	0	92.00	91.70	1.1	444	0.24%
2023/05/24	7.1	92.26	1	92.20	92.30	6.1	447	1.35%
2023/05/23	0.3	92.40	2	92.50	92.40	-1.7	448	-0.38%
2023/05/19	2.5	92.24	0	0.00	92.60	2.5	488	0.51%
2023/05/18	0	0.00	5	92.04	92.50	-5	485	-1.03%
2023/05/17	4	91.30	14	91.19	92.00	-10	477	-2.09%
2023/05/16	1	92.30	2	92.55	92.60	-1	471	-0.21%
2023/05/15	2	92.60	2	92.55	92.00	0	458	0.00%
2023/05/12	21	92.54	6	91.62	91.50	15	436	3.43%
2023/05/11	12	89.22	0	0.00	89.00	12	391	3.07%
2023/05/10	1	89.20	0	0.00	88.90	1	380	0.26%
2023/05/09	1	87.10	1	87.90	87.50	0	370	0.00%
2023/05/08	0	0.00	1	87.90	87.90	-1	373	-0.27%
2023/04/25	1	87.80	4	86.10	86.10	-3	401	-0.75%
2023/04/24	0	0.00	7	87.61	88.20	-7	399	-1.75%
2023/04/21	2	86.95	1	86.90	86.80	1	399	0.25%
2023/04/20	1	88.10	0	0.00	88.10	1	396	0.25%
2023/04/14	22	89.65	1	89.60	89.70	21	396	5.29%
2023/04/12	22	89.04	1	89.60	90.00	21	394	5.33%
2023/04/11	2	88.70	1	89.10	89.00	1	385	0.26%
2023/04/10	60	89.19	4	89.08	89.00	56	384	14.58%
2023/04/07	13	88.08	1	88.20	88.00	12	377	3.18%
2023/03/31	0	87.42	2	87.10	87.00	-2	371	-0.54%
2023/03/30	3	87.00	0	0.00	86.90	3	369	0.81%
2023/03/28	1	86.20	0	0.00	85.90	1	369	0.27%
2023/03/22	2	86.85	3	87.07	87.20	-1	380	-0.26%
2023/03/21	0	85.80	0	0.00	85.70	0	374	0.00%
2023/03/20	0	0.00	1	85.70	85.30	-1	373	-0.27%
2023/03/17	0	0.00	1	85.50	85.20	-1	373	-0.27%
2023/03/16	2	84.20	0	0.00	84.50	2	372	0.54%
2023/03/15	22	85.08	0	0.00	84.50	22	370	5.94%
2023/03/14	1	84.60	0	0.00	84.50	1	369	0.27%
2023/03/13	1	85.00	13	85.10	85.60	-12	368	-3.26%
2023/03/10	1.1	87.08	0	0.00	85.70	1.1	361	0.30%
2023/03/09	46.1	90.24	8	90.41	89.00	38.1	348	10.94%
2023/03/08	0	90.50	2	90.15	90.30	-2	340	-0.59%
2023/03/07	3	90.20	8	90.03	90.00	-5	338	-1.48%
2023/03/06	1	90.20	4	90.00	90.00	-3	337	-0.89%
2023/03/03	2	89.10	0	0.00	89.00	2	330	0.60%
2023/03/02	1	89.10	0	0.00	89.60	1	327	0.31%
2023/02/24	0	0.00	5	89.10	89.00	-5	322	-1.55%
2023/02/23	8	89.64	0	0.00	89.50	8	319	2.50%
2023/02/21	1	90.20	0	0.00	89.70	1	311	0.32%
2023/02/20	2	91.00	7	90.61	89.30	-5	311	-1.60%
2023/02/17	0	0.00	3	89.00	90.30	-3	288	-1.04%
2023/02/16	55	85.43	0	0.00	85.40	55	271	20.29%
2023/02/15	1	85.40	0	0.00	85.10	1	272	0.37%
2023/02/14	0	0.00	1	85.90	86.40	-1	272	-0.37%
2023/02/13	0	0.00	1	84.80	84.90	-1	274	-0.36%
2023/02/10	1	85.40	0	0.00	85.40	1	278	0.36%
2023/02/09	0	0.00	1	86.90	86.60	-1	286	-0.35%
2023/02/06	0	0.00	0	85.80	85.20	0	284	0.00%
2023/02/02	10	85.95	1	85.70	85.70	9	274	3.28%
2023/02/01	5	83.80	24	83.86	84.40	-19	266	-7.14%
2023/01/31	1	82.80	0	0.00	82.40	1	257	0.39%
2023/01/30	2	83.30	1	83.20	83.00	1	252	0.40%
2023/01/17	0	0.00	10	82.50	82.70	-10	250	-3.99%
2023/01/16	0	0.00	15	81.86	82.00	-15	255	-5.88%
2023/01/09	0	0.00	1	82.70	82.90	-1	286	-0.35%
2023/01/06	1	81.60	0	0.00	81.90	1	283	0.35%
2023/01/05	11	82.19	1	82.20	81.90	10	286	3.49%
2023/01/04	1	81.70	0	0.00	81.70	1	292	0.34%
2022/12/30	0	0.00	4	81.78	81.60	-4	311	-1.29%
2022/12/28	0	0.00	5	81.24	81.20	-5	322	-1.55%
2022/12/26	9	81.22	0	0.00	81.00	9	328	2.74%
2022/12/16	2	81.35	2	81.80	81.30	0	383	0.00%
2022/12/15	2	83.50	0	0.00	83.00	2	383	0.52%
2022/12/14	0	84.60	0	0.00	84.50	0	384	0.00%
2022/12/08	0	0.00	1	83.70	83.80	-1	409	-0.24%
2022/12/07	1	82.80	0	0.00	83.20	1	415	0.24%
2022/12/05	1	86.00	0	0.00	85.70	1	430	0.23%
2022/11/24	0	0.00	1.6	83.15	83.40	-1.6	453	-0.36%
2022/11/22	1	82.30	0	0.00	82.20	1	466	0.21%
2022/11/17	0	82.00	1	82.80	83.20	-1	499	-0.20%
2022/11/16	1	82.10	0	0.00	82.00	1	507	0.20%
2022/11/15	0	0.00	5	83.00	83.10	-5	511	-0.98%
2022/11/11	4	80.80	0	0.00	81.20	4	523	0.76%
2022/11/10	0	0.00	1	81.00	80.80	-1	524	-0.19%
2022/11/09	1	82.40	1	82.90	82.50	0	526	0.00%
2022/11/08	5	82.28	0.1	82.00	81.70	4.9	531	0.92%
2022/11/07	0.1	83.49	5	83.58	82.80	-4.9	533	-0.92%
2022/11/04	1	78.30	0	0.00	79.10	1	528	0.19%
2022/11/03	1	78.60	0	0.00	78.40	1	537	0.19%
2022/11/02	0	0.00	2	78.85	79.00	-2	541	-0.37%
2022/11/01	2	77.30	1	78.00	77.60	1	565	0.18%
2022/10/31	1	77.20	0	0.00	77.90	1	563	0.18%
2022/10/28	1	77.50	0	0.00	77.10	1	566	0.18%
2022/10/27	0	0.00	2	78.35	78.70	-2	568	-0.35%
2022/10/20	3	76.97	0	0.00	77.40	3	568	0.53%
2022/10/19	1	80.60	0	0.00	80.20	1	542	0.18%
2022/10/17	1	78.20	1	79.00	79.40	0	538	0.00%
2022/10/14	0	0.00	1	80.90	79.70	-1	541	-0.18%
2022/10/13	2	79.00	0	0.00	78.90	2	541	0.37%
2022/10/11	2	80.00	0	0.00	80.00	2	535	0.37%
2022/10/07	1	89.00	0	0.00	88.70	1	515	0.19%
2022/10/06	5	89.30	0	0.00	89.30	5	518	0.97%
2022/10/05	1	89.10	11	89.28	87.80	-10	526	-1.90%
2022/10/04	0	0.00	13	91.37	91.30	-13	526	-2.47%
2022/09/30	1	89.20	0	0.00	90.10	1	523	0.19%
2022/09/28	0	0.00	1	90.80	91.30	-1	513	-0.19%
2022/09/26	1	90.90	0	0.00	91.50	1	499	0.20%
2022/09/22	0	0.00	0.1	94.40	94.70	-0.1	489	-0.01%
2022/09/21	1	93.10	0	0.00	93.60	1	487	0.21%
2022/09/20	2	92.90	3	93.17	93.70	-1	485	-0.21%
2022/09/16	1	91.30	4	90.95	91.40	-3	472	-0.64%
2022/09/15	5	90.50	0	0.00	90.90	5	468	1.07%
2022/09/14	1	89.30	1	89.20	89.30	0	465	0.00%
2022/09/12	16	90.36	6	90.97	91.20	10	460	2.17%
2022/09/08	0	0.00	2	88.20	88.90	-2	451	-0.44%
2022/09/07	1	86.10	0	0.00	86.80	1	440	0.23%
2022/09/06	3	87.90	0	0.00	87.50	3	443	0.68%
2022/09/05	0	0.00	1	89.20	89.00	-1	442	-0.23%
2022/09/02	0	0.00	2	88.30	88.60	-2	444	-0.45%
2022/09/01	1	87.20	0	0.00	88.10	1	443	0.23%
2022/08/31	0	0.00	1	87.90	88.00	-1	442	-0.23%
2022/08/30	0.8	86.90	0	0.00	87.60	0.8	442	0.18%
2022/08/24	0	0.00	5	87.60	87.60	-5	433	-1.15%
2022/08/23	0	0.00	6	84.90	85.00	-6	412	-1.46%
2022/08/22	0	0.00	2.2	86.91	86.70	-2.2	404	-0.54%
2022/08/19	1	87.20	1	87.80	87.40	0	402	0.00%
2022/08/18	1	86.40	2	86.55	86.60	-1	401	-0.25%
2022/08/15	1	85.60	0	0.00	85.70	1	380	0.26%
2022/08/12	0	0.00	1	86.00	85.80	-1	369	-0.27%
2022/08/11	6	84.10	1	84.40	84.50	5	363	1.38%
2022/08/10	1	83.00	1	83.50	83.40	0	357	0.00%
2022/08/09	1	81.80	7	82.57	83.00	-6	351	-1.71%
2022/08/08	1	81.90	2	82.05	83.00	-1	348	-0.29%
2022/08/05	0	0.00	1	80.40	80.20	-1	323	-0.31%
2022/08/04	2	79.80	0	0.00	79.30	2	324	0.62%
2022/08/03	0	0.00	2	80.15	80.70	-2	320	-0.62%
2022/08/02	1	79.50	0	0.00	79.40	1	322	0.31%
2022/07/29	0	0.00	2	80.95	80.80	-2	336	-0.60%
2022/07/27	0	0.00	1	79.50	79.50	-1	329	-0.30%
2022/07/26	1	79.90	0	0.00	79.50	1	330	0.30%
2022/07/18	0	0.00	1	75.40	76.00	-1	337	-0.30%
2022/07/15	3	75.00	0	0.00	74.30	3	337	0.89%
2022/07/14	0	0.00	2	74.25	74.50	-2	345	-0.58%
2022/07/13	1	77.80	30	78.00	77.50	-29	344	-8.42%
2022/07/07	0	0.00	2	75.70	77.20	-2	343	-0.58%
2022/07/06	1	76.00	0	0.00	75.90	1	349	0.29%
2022/07/05	1	77.50	0	0.00	78.10	1	350	0.29%
2022/07/04	0	0.00	2	78.40	78.30	-2	352	-0.57%
2022/07/01	2	80.05	1.2	81.00	79.40	0.8	350	0.23%
2022/06/29	0	0.00	2	82.60	83.60	-2	339	-0.59%
2022/06/08	1	87.50	0	0.00	87.50	1	398	0.25%
2022/06/07	0	0.00	1	87.60	87.70	-1	398	-0.25%
2022/05/31	1	85.70	2	86.10	86.10	-1	447	-0.22%
2022/05/30	0	0.00	1	86.30	86.30	-1	449	-0.22%
2022/05/27	0	0.00	2	86.00	86.10	-2	450	-0.44%
2022/05/26	3	85.93	3	85.50	86.10	0	450	0.00%
2022/05/25	0	0.00	1	83.00	83.10	-1	454	-0.22%
2022/05/24	0	0.00	1	82.90	83.00	-1	475	-0.21%
2022/05/20	0	0.00	1	83.20	83.50	-1	484	-0.21%
2022/05/19	1	82.80	0	0.00	83.30	1	486	0.21%
2022/05/17	0	0.00	1	84.00	83.80	-1	492	-0.20%
2022/05/13	2	84.50	1	84.60	84.30	1	490	0.20%
2022/05/10	0.1	82.50	1	83.30	84.60	-0.9	505	-0.18%
2022/05/05	0	0.00	0	84.00	84.00	0	493	-0.01%
2022/04/29	2	83.80	0	0.00	83.80	2	506	0.40%
2022/04/28	1	84.00	0	0.00	84.00	1	508	0.20%
2022/04/27	0	0.00	1	83.00	82.60	-1	506	-0.20%
2022/04/26	0	0.00	1	82.70	83.70	-1	503	-0.20%
2022/04/21	1	84.10	0	0.00	83.90	1	510	0.20%
2022/04/20	0	0.00	5	84.26	84.90	-5	510	-0.98%
2022/04/19	3	82.80	0	0.00	83.30	3	507	0.59%
2022/04/18	0	0.00	1	82.70	82.80	-1	510	-0.20%
2022/04/15	0	0.00	5	83.40	83.50	-5	510	-0.98%
2022/04/14	4	82.00	0	0.00	82.90	4	509	0.78%
2022/04/13	1	80.40	1	80.60	80.60	0	505	0.00%
2022/04/12	5	80.10	5	80.10	80.10	0	513	0.00%
2022/03/31	0	0.00	10	83.22	83.10	-10	573	-1.74%
2022/03/25	5	83.30	0	0.00	83.10	5	614	0.81%
2022/03/24	2	83.30	0	0.00	83.80	2	626	0.32%
2022/03/21	7	83.40	1	83.70	84.00	6	656	0.91%
2022/03/17	0	0.00	1	81.90	81.60	-1	647	-0.15%
2022/03/16	1	80.40	7	81.16	80.80	-6	634	-0.95%
2022/03/15	2	80.25	0	0.00	81.70	2	625	0.32%
2022/03/14	3	82.93	0	0.00	82.40	3	609	0.49%
2022/03/09	2	84.55	0	0.00	84.50	2	598	0.33%
2022/03/08	15	87.31	0	0.00	84.90	15	589	2.54%
2022/03/07	4	89.35	0	0.00	89.00	4	560	0.71%
2022/03/04	1	90.00	0	0.00	91.00	1	550	0.18%
2022/03/03	1	90.70	1	91.10	91.60	0	555	0.00%
2022/03/01	0	0.00	1.1	90.62	91.10	-1.1	557	-0.19%
2022/02/25	2	89.95	0	0.00	90.40	2	554	0.36%
2022/02/24	2	91.35	0	0.00	91.50	2	546	0.37%
2022/02/23	0	0.00	7	92.80	93.60	-7	538	-1.30%
2022/02/22	1	93.40	0	0.00	93.30	1	549	0.18%
2022/02/18	0	0.00	1	95.30	95.30	-1	576	-0.17%
2022/02/17	1	96.80	1	95.50	95.80	0	581	0.00%
2022/02/14	3	94.47	0	0.00	93.90	3	590	0.51%
2022/02/11	5	96.62	0	0.00	96.10	5	600	0.83%
2022/02/10	0	0.00	1	95.60	97.20	-1	610	-0.16%
2022/02/08	2	94.25	0	0.00	94.60	2	600	0.33%
2022/02/07	1	93.50	0	0.00	93.80	1	601	0.17%
2022/01/24	1	92.00	1	93.10	92.20	0	612	0.00%
2022/01/21	0	0.00	2	94.30	94.10	-2	612	-0.33%
2022/01/20	0	0.00	1	95.90	95.80	-1	610	-0.16%
2022/01/19	1	96.80	0	0.00	96.00	1	613	0.16%
2022/01/18	2	97.00	0	0.00	96.50	2	616	0.32%
2022/01/17	1	96.00	0	0.00	95.90	1	611	0.16%
2022/01/14	1	95.60	7	94.41	95.90	-6	613	-0.98%
2022/01/11	0	0.00	1	97.00	95.90	-1	632	-0.16%
2022/01/10	1	96.00	2	96.00	96.10	-1	630	-0.16%
2022/01/05	2	96.20	1	97.00	97.00	1	628	0.16%
2022/01/04	1	96.00	0	0.00	96.40	1	621	0.16%
2021/12/30	2	95.45	0	0.00	96.60	2	606	0.33%
2021/12/28	1	94.80	1.2	94.80	94.80	-0.2	589	-0.03%
2021/12/27	2	93.55	1	93.20	93.90	1	577	0.17%
2021/12/24	1	91.00	0	0.00	91.00	1	568	0.18%
2021/12/22	1	91.30	1	91.10	91.30	0	555	0.00%
2021/12/21	36.2	90.18	1	90.00	91.70	35.2	552	6.37%
2021/12/20	1	90.90	0	0.00	90.70	1	535	0.19%
2021/12/17	1	91.40	3	92.23	92.10	-2	525	-0.38%
2021/12/16	3	92.23	0	0.00	92.00	3	513	0.58%
2021/12/15	0.1	93.70	0	0.00	93.40	0.1	500	0.02%
2021/12/14	0	0.00	17	93.60	93.60	-17	492	-3.45%
2021/12/13	1	94.00	0	0.00	94.80	1	484	0.21%
2021/12/10	2	94.50	0	0.00	94.70	2	486	0.41%
2021/12/02	1	94.70	0	0.00	94.20	1	497	0.20%
2021/11/30	5	95.48	0	0.00	94.00	5	496	1.01%
2021/11/29	4	93.93	0	0.00	95.40	4	495	0.81%
2021/11/26	2	95.25	0	0.00	95.30	2	507	0.39%
2021/11/25	10	96.00	0	0.00	96.40	10	508	1.97%
2021/11/19	2	94.90	0	0.00	95.30	2	490	0.41%
2021/11/18	1.1	95.96	1	95.30	95.30	0.1	480	0.02%
2021/11/17	6	96.25	0	0.00	96.50	6	470	1.27%
2021/11/15	1	97.40	16	97.44	97.30	-15	456	-3.29%
2021/11/11	3	97.87	0	0.00	98.00	3	455	0.66%
2021/11/10	2	98.25	0	0.00	98.30	2	462	0.43%
2021/11/05	1	101.00	0	0.00	102.00	1	494	0.20%
2021/11/04	0	0.00	8	101.00	101.00	-8	500	-1.60%
2021/11/03	1	100.50	0	0.00	101.50	1	500	0.20%
2021/11/02	1	103.00	1	102.50	102.00	0	499	0.00%
2021/11/01	0	0.00	1	101.50	101.50	-1	494	-0.20%
2021/10/28	0	0.00	1	100.00	100.00	-1	502	-0.20%
2021/10/25	0	0.00	10	100.10	100.50	-10	594	-1.68%
2021/10/21	15	103.60	1	102.50	103.00	14	649	2.15%
2021/10/20	3	101.00	0	0.00	101.50	3	660	0.45%
2021/10/14	0	0.00	1	98.20	99.60	-1	762	-0.13%
2021/10/13	1	99.30	0	0.00	98.30	1	781	0.13%
2021/10/06	1	99.60	0	0.00	99.30	1	890	0.11%
2021/10/05	2	97.50	0	0.00	100.50	2	919	0.22%
2021/10/01	1	100.00	1	102.00	101.00	0	941	0.00%
2021/09/30	8	103.75	0	0.00	103.50	8	943	0.85%
2021/09/29	2	101.25	0	0.00	102.50	2	950	0.21%
2021/09/28	0	0.00	1	102.00	102.00	-1	969	-0.10%
2021/09/27	0	0.00	1	105.50	105.00	-1	986	-0.10%
2021/09/24	7	103.79	1.1	105.00	104.50	5.9	1,010	0.58%
2021/09/23	1	103.50	0	0.00	103.00	1	1,048	0.10%
2021/09/22	0	0.00	1	102.00	103.00	-1	1,053	-0.09%
2021/09/17	0	0.00	2	101.75	102.50	-2	1,054	-0.19%
2021/09/15	0	0.00	1	102.50	103.00	-1	1,062	-0.09%
2021/09/14	1	103.00	0	0.00	103.00	1	1,065	0.09%
2021/09/08	3	102.83	0	0.00	102.00	3	1,089	0.28%
2021/09/07	1	104.00	0	0.00	105.50	1	1,096	0.09%
2021/09/02	1	107.00	0	0.00	106.00	1	1,100	0.09%
2021/09/01	2	107.75	5	107.90	108.00	-3	1,096	-0.27%
2021/08/31	0	0.00	1	104.50	106.00	-1	1,077	-0.09%
2021/08/30	1	103.50	0	0.00	103.00	1	1,076	0.09%
2021/08/27	5	103.40	0	0.00	103.50	5	1,078	0.46%
2021/08/26	1	103.00	0	0.00	103.50	1	1,081	0.09%
2021/08/25	0	0.00	2	102.50	104.00	-2	1,089	-0.18%
2021/08/23	1	100.00	0	0.00	101.00	1	1,097	0.09%
2021/08/20	1	99.90	5	99.80	99.70	-4	1,111	-0.36%
2021/08/19	10	101.50	1	100.50	102.00	9	1,122	0.80%
2021/08/18	0	0.00	1	100.00	102.50	-1	1,144	-0.09%
2021/08/17	1	100.00	0	0.00	101.50	1	1,144	0.09%
2021/08/16	1	100.00	0	0.00	100.50	1	1,144	0.09%
2021/08/13	7.1	104.35	7	104.07	103.00	0.1	1,143	0.01%
2021/08/12	9.1	104.47	0	0.00	103.50	9.1	1,134	0.80%
2021/08/11	1	108.50	6	103.17	108.50	-5	1,126	-0.44%
2021/08/10	1	105.00	3	103.17	103.00	-2	1,121	-0.18%
2021/08/09	2	105.75	0	0.00	105.00	2	1,129	0.18%
2021/08/06	0	0.00	3	107.50	107.00	-3	1,140	-0.26%
2021/08/05	1	109.00	1	109.00	107.50	0	1,157	0.00%
2021/08/04	0	0.00	3	109.00	109.00	-3	1,195	-0.25%
2021/08/02	1	107.00	0	0.00	109.00	1	1,227	0.08%
2021/07/30	11	107.91	0	0.00	107.00	11	1,233	0.89%
2021/07/29	13	116.92	7	117.21	117.50	6	1,194	0.50%
2021/07/28	0	0.00	4	117.50	116.00	-4	1,173	-0.34%
2021/07/27	5	119.50	1	120.00	119.00	4	1,173	0.34%
2021/07/26	8	120.88	0	0.00	121.00	8	1,183	0.68%
2021/07/23	5	123.50	0	0.00	124.00	5	1,169	0.43%
2021/07/22	21	123.64	3	124.83	123.50	18	1,160	1.55%
2021/07/21	11	125.64	13	126.50	125.50	-2	1,148	-0.17%
2021/07/20	1	128.00	8	128.56	128.00	-7	1,148	-0.61%
2021/07/16	2	128.25	2	127.75	128.50	0	1,116	0.00%
2021/07/15	0	0.00	5	127.50	128.00	-5	1,108	-0.45%
2021/07/14	1	124.50	0	0.00	125.50	1	1,076	0.09%
2021/07/13	0	0.00	4	120.01	122.50	-4	1,054	-0.38%
2021/07/12	1	122.00	13	118.85	120.50	-12	1,031	-1.16%
2021/07/09	0	0.00	3	119.83	120.00	-3	1,015	-0.30%
2021/07/08	0	0.00	19	118.45	118.00	-19	1,026	-1.85%
2021/07/07	1	117.50	2	117.25	117.50	-1	1,048	-0.10%
2021/07/06	0	0.00	2	117.75	117.00	-2	1,083	-0.18%
2021/07/05	0	120.00	12	119.13	119.00	-12	1,089	-1.10%
2021/07/02	1	117.50	2	118.00	118.00	-1	1,077	-0.09%
2021/07/01	7.2	116.51	2	116.00	116.50	5.2	1,073	0.48%
2021/06/30	13	116.50	9	116.83	117.00	4	1,068	0.38%
2021/06/29	3	113.00	0	0.00	112.00	3	1,034	0.29%
2021/06/28	3	113.00	4	112.75	113.00	-1	1,047	-0.10%
2021/06/24	0	0.00	1	113.00	113.00	-1	1,057	-0.09%
2021/06/23	0	0.00	1	112.50	112.50	-1	1,068	-0.09%
2021/06/22	3	110.50	0	0.00	110.00	3	1,072	0.28%
2021/06/21	0	0.00	1	112.50	111.50	-1	1,080	-0.09%
2021/06/18	2	113.75	0	0.00	114.00	2	1,084	0.18%
2021/06/16	3	114.50	1	114.50	114.00	2	1,106	0.18%
2021/06/15	2	111.00	0	0.00	111.00	2	1,101	0.18%
2021/06/11	2	112.00	0	0.00	112.00	2	1,115	0.18%
2021/06/09	0	0.00	1	110.50	110.50	-1	1,167	-0.09%
2021/06/07	3	110.83	4	110.38	112.00	-1	1,180	-0.08%
2021/06/03	0	0.00	5	113.00	113.00	-5	1,187	-0.42%
2021/06/02	2	113.00	0	0.00	113.00	2	1,190	0.17%
2021/06/01	1	111.00	2	112.00	112.00	-1	1,182	-0.08%
2021/05/28	0	0.00	4	111.75	112.00	-4	1,172	-0.34%
2021/05/27	4	108.63	1	109.00	109.00	3	1,157	0.26%
2021/05/26	3	109.67	1	110.00	107.50	2	1,145	0.17%
2021/05/25	3	106.83	10	106.50	106.50	-7	1,123	-0.62%
2021/05/24	2	106.00	0	0.00	106.00	2	1,121	0.18%
2021/05/21	1	106.50	5	106.30	107.00	-4	1,123	-0.36%
2021/05/20	0	0.00	3	107.17	107.00	-3	1,130	-0.27%
2021/05/19	11	105.00	0	0.00	105.00	11	1,125	0.98%
2021/05/17	3	101.50	0	0.00	102.50	3	1,119	0.27%
2021/05/13	3	100.83	0.1	100.00	100.00	2.9	1,104	0.27%
2021/05/12	7	100.91	3.7	99.41	102.00	3.3	1,102	0.30%
2021/05/11	28.2	106.33	2.4	108.58	106.00	25.8	1,070	2.41%
2021/05/10	1	111.50	0	0.00	111.00	1	1,040	0.10%
2021/05/06	2.1	110.52	0	0.00	111.00	2.1	1,025	0.20%
2021/05/05	9	111.83	0	0.00	111.00	9	1,016	0.89%
2021/05/04	9	113.67	3	111.33	113.50	6	1,013	0.59%
2021/05/03	7.2	115.56	2	121.00	115.50	5.2	990	0.52%
2021/04/29	4.1	121.48	1	122.00	120.50	3.1	967	0.32%
2021/04/28	0	0.00	2	118.00	119.00	-2	961	-0.21%
2021/04/27	3.1	118.32	0	0.00	118.50	3.1	966	0.32%
2021/04/26	0	0.00	1	118.50	119.00	-1	953	-0.10%
2021/04/23	0	0.00	1	120.00	122.00	-1	933	-0.11%
2021/04/22	0.1	121.00	0	0.00	120.50	0.1	949	0.01%
2021/04/21	3	123.00	0	0.00	122.00	3	989	0.30%
2021/04/20	7	123.64	0	0.00	124.50	7	1,006	0.70%
2021/04/19	1.3	122.21	0	0.00	123.00	1.3	1,025	0.12%
2021/04/16	3	122.33	0	0.00	121.50	3	1,030	0.29%
2021/04/15	2	121.50	3	121.17	121.50	-1	1,022	-0.10%
2021/04/14	6.4	122.50	0	0.00	122.00	6.4	1,014	0.63%
2021/04/13	7.7	124.46	1	123.50	123.50	6.7	1,002	0.67%
2021/04/12	9.1	126.28	1	126.00	126.00	8.1	977	0.83%
2021/04/09	1	130.00	3	130.50	130.50	-2	956	-0.21%
2021/04/08	2.5	130.50	0	0.00	131.00	2.5	965	0.26%
2021/04/07	18.3	131.32	1	132.50	131.50	17.3	973	1.78%
2021/04/06	2.7	131.15	1	130.50	132.50	1.7	985	0.17%
2021/04/01	2	130.00	1	130.50	130.50	1	984	0.10%
2021/03/31	1	131.00	5	130.00	131.50	-4	985	-0.41%
2021/03/30	1	129.50	0	0.00	129.50	1	972	0.10%
2021/03/25	1	127.00	0	0.00	127.00	1	1,017	0.10%
2021/03/24	0.1	126.50	0	0.00	126.50	0.1	1,017	0.01%
2021/03/23	2	127.25	0	0.00	128.00	2	1,022	0.20%
2021/03/22	4	128.00	0.5	128.00	127.50	3.6	1,026	0.35%
2021/03/19	1	128.00	0	0.00	130.50	1	1,009	0.10%
2021/03/18	0	0.00	7	133.00	132.00	-7	1,007	-0.69%
2021/03/17	1	133.50	2	134.50	131.00	-1	1,018	-0.10%
2021/03/16	5.5	133.63	0	0.00	133.50	5.5	1,015	0.54%
2021/03/15	3	131.50	20	134.05	136.00	-17	1,029	-1.65%
2021/03/12	1	129.50	0	0.00	129.50	1	1,004	0.10%
2021/03/10	2.5	126.09	0	0.00	126.00	2.5	1,002	0.25%
2021/03/09	0.2	126.50	0	0.00	127.00	0.2	1,003	0.02%
2021/03/08	2	130.75	2	129.75	128.50	0	1,012	0.00%
2021/03/05	1	125.50	1	127.00	127.00	0	1,022	0.00%
2021/03/04	3	128.00	1	127.00	127.00	2	1,037	0.19%
2021/03/03	1	128.50	0	0.00	128.50	1	1,046	0.10%
2021/03/02	4	129.50	2	128.00	127.00	2	1,067	0.19%
2021/02/26	5	129.40	0	0.00	129.00	5	1,087	0.46%
2021/02/25	4	130.50	0	0.00	130.50	4	1,096	0.36%
2021/02/24	0	0.00	1	130.50	130.00	-1	1,097	-0.09%
2021/02/23	3	130.50	2	130.00	130.50	1	1,098	0.09%
2021/02/22	2	131.50	2	131.50	131.00	0	1,097	0.00%
2021/02/18	3	125.83	0	0.00	127.50	3	1,096	0.27%
2021/02/04	0	0.00	0.1	124.00	123.00	-0.1	1,103	-0.01%
2021/02/03	1	124.00	0	0.00	123.50	1	1,115	0.09%
2021/02/01	0.1	125.00	0	0.00	124.50	0.1	1,171	0.01%
2021/01/29	3	125.67	0	0.00	125.00	3	1,196	0.25%
2021/01/28	1	128.00	0	0.00	127.50	1	1,199	0.08%
2021/01/26	1	127.00	0	0.00	127.00	1	1,304	0.08%
2021/01/25	1	129.00	4	128.00	130.00	-3	1,303	-0.23%
2021/01/22	0	0.00	9	128.06	127.50	-9	1,297	-0.70%
2021/01/21	6	126.83	0	0.00	127.50	6	1,285	0.47%
2021/01/20	8	128.19	0	0.00	126.50	8	1,276	0.63%
2021/01/19	6	129.00	0	0.00	128.50	6	1,270	0.47%
2021/01/15	1	130.00	1	131.00	130.00	0	1,269	0.00%
2021/01/14	7	133.64	4	135.50	133.00	3	1,262	0.24%
2021/01/13	17	129.85	0	0.00	129.50	17	1,236	1.37%
2021/01/12	1.2	131.74	0	0.00	130.00	1.2	1,218	0.09%
2021/01/11	1	132.50	0	0.00	132.50	1	1,219	0.08%
2021/01/08	1.3	133.24	0	0.00	132.50	1.3	1,218	0.11%
2021/01/07	0	0.00	3	134.17	134.00	-3	1,222	-0.25%
2021/01/06	0.1	133.00	1	135.00	132.50	-0.9	1,231	-0.07%
2021/01/05	1	132.50	0	0.00	132.50	1	1,229	0.08%
2021/01/04	2	131.75	1	134.50	134.00	1	1,256	0.08%
2020/12/31	3	130.17	1	130.00	132.50	2	1,274	0.16%
2020/12/29	2	129.75	2	131.50	128.50	0	1,255	0.00%
2020/12/28	2	132.00	0	0.00	131.50	2	1,247	0.16%
2020/12/25	0	0.00	1	134.00	134.50	-1	1,247	-0.08%
2020/12/24	3	132.83	0	0.00	133.50	3	1,257	0.24%
2020/12/22	1	133.00	0	0.00	130.50	1	1,274	0.08%
2020/12/21	3	134.50	0	0.00	135.00	3	1,254	0.24%
2020/12/18	1	138.00	1	140.00	138.00	0	1,240	0.00%
2020/12/17	3	139.00	0	0.00	140.00	3	1,240	0.24%
2020/12/16	2	141.00	2	141.00	142.00	0	1,227	0.00%
2020/12/15	1	141.50	1	142.00	141.00	0	1,228	0.00%
2020/12/11	1	144.00	0	0.00	142.50	1	1,242	0.08%
2020/12/10	2	146.50	0	0.00	146.00	2	1,230	0.16%
2020/12/09	0	0.00	3	150.17	149.50	-3	1,222	-0.25%
2020/12/08	2	146.50	2	146.25	146.00	0	1,197	0.00%
2020/12/07	0	0.00	12	144.00	142.50	-12	1,196	-1.00%
2020/12/03	1	145.50	0	0.00	146.00	1	1,220	0.08%
2020/12/02	1	146.00	1	146.00	146.00	0	1,232	0.00%
2020/12/01	3	144.33	1	144.50	145.00	2	1,240	0.16%
2020/11/30	1	143.00	11	143.50	144.50	-10	1,236	-0.81%
2020/11/26	1	142.50	0	0.00	144.00	1	1,251	0.08%
2020/11/25	4	144.63	0	0.00	143.00	4	1,236	0.32%
2020/11/24	1	146.00	4	147.25	145.50	-3	1,226	-0.24%
2020/11/20	1	145.50	0	0.00	146.00	1	1,241	0.08%
2020/11/19	0	0.00	1	146.50	147.50	-1	1,262	-0.08%
2020/11/18	2	145.75	0	0.00	145.00	2	1,268	0.16%
2020/11/17	5	145.80	1	146.50	146.50	4	1,275	0.31%
2020/11/16	9	147.33	0	0.00	147.50	9	1,312	0.69%
2020/11/13	0	0.00	1	147.00	147.50	-1	1,328	-0.08%
2020/11/12	2	145.75	0	0.00	145.50	2	1,346	0.15%
2020/11/11	2	147.50	2	148.50	148.50	0	1,349	0.00%
2020/11/10	3	147.83	55	147.80	147.50	-52	1,346	-3.86%
2020/11/09	0	0.00	14	150.50	153.00	-14	1,308	-1.07%
2020/11/06	1	151.50	9	150.11	150.00	-8	1,276	-0.63%
2020/11/05	2	147.50	1	149.00	148.00	1	1,262	0.08%
2020/11/04	33	150.85	9	148.78	146.50	24	1,266	1.90%
2020/11/03	2	143.50	0	0.00	145.00	2	1,186	0.17%
2020/11/02	0	0.00	11	140.18	142.50	-11	1,239	-0.89%
2020/10/26	1	146.00	10.2	148.03	144.50	-9.2	1,317	-0.70%
2020/10/23	1	147.50	0	0.00	147.50	1	1,321	0.08%
2020/10/22	20	147.50	2	148.75	149.50	18	1,347	1.34%
2020/10/21	14	148.54	9	148.44	148.50	5	1,365	0.37%
2020/10/20	0	0.00	10	144.20	145.00	-10	1,367	-0.73%
2020/10/19	32	145.64	6	145.83	145.50	26	1,384	1.88%
2020/10/16	2	143.00	40	141.63	141.00	-38	1,381	-2.75%
2020/10/15	0	0.00	2	147.25	145.00	-2	1,385	-0.14%
2020/10/14	0	0.00	2	145.00	145.00	-2	1,391	-0.14%
2020/10/12	5	144.70	11	145.23	142.00	-6	1,435	-0.42%
2020/10/08	23	145.48	6	144.42	145.00	17	1,427	1.19%
2020/10/07	3	137.67	1	139.00	140.00	2	1,438	0.14%
2020/10/06	0	0.00	3	138.17	138.00	-3	1,517	-0.20%
2020/10/05	11	137.45	1	137.50	137.00	10	1,556	0.64%
2020/09/30	30	139.83	3	139.17	139.50	27	1,589	1.70%
2020/09/25	0	0.00	1	129.00	128.50	-1	1,801	-0.06%
2020/09/24	1	135.00	2	132.00	132.50	-1	1,828	-0.05%
2020/09/22	1	139.00	0	0.00	139.50	1	1,858	0.05%
2020/09/21	1	142.00	1	144.00	142.00	0	1,855	0.00%
2020/09/18	5	142.00	3	144.00	143.50	2	1,882	0.11%
2020/09/17	12	143.96	10	145.00	144.00	2	1,948	0.10%
2020/09/16	5	146.50	4	144.38	144.00	1	2,072	0.05%
2020/09/15	1	140.50	0	0.00	141.00	1	2,152	0.05%
2020/09/14	6	141.42	1	143.00	142.50	5	2,176	0.23%
2020/09/11	3	140.17	0	0.00	140.00	3	2,212	0.14%
2020/09/10	1	141.50	1	145.00	141.50	0	2,244	0.00%
2020/09/09	1	141.00	0	0.00	142.00	1	2,257	0.04%
2020/09/08	5	142.00	0	0.00	142.50	5	2,281	0.22%
2020/09/07	1	141.50	8	144.75	142.00	-7	2,303	-0.30%
2020/09/04	1	146.50	1	147.50	145.50	0	2,323	0.00%
2020/09/02	0	0.00	3.1	148.38	151.00	-3.1	2,375	-0.13%
2020/09/01	5	149.50	0	0.00	148.00	5	2,380	0.21%
2020/08/31	0	0.00	1	152.50	151.00	-1	2,385	-0.04%
2020/08/28	1	150.50	0	0.00	151.00	1	2,437	0.04%
2020/08/27	7	154.79	4	152.88	153.00	3	2,505	0.12%
2020/08/26	2	150.50	5	151.00	152.00	-3	2,612	-0.11%
2020/08/25	8	153.88	2	153.00	152.50	6	2,740	0.22%
2020/08/24	2	149.00	0	0.00	150.00	2	2,807	0.07%
2020/08/21	1	143.00	4	144.38	146.00	-3	2,860	-0.10%
2020/08/19	2	149.50	1	151.50	149.00	1	2,857	0.04%
2020/08/18	5	148.50	0	0.00	148.00	5	2,864	0.17%
2020/08/17	1	148.50	5	148.50	149.00	-4	2,874	-0.14%
2020/08/14	2	149.50	1	149.50	149.50	1	2,927	0.03%
2020/08/13	5	151.80	0	0.00	152.00	5	2,952	0.17%
2020/08/12	1	151.00	1	151.50	152.00	0	2,965	0.00%
2020/08/11	1	152.50	2	150.00	152.50	-1	2,977	-0.03%
2020/08/10	0	0.00	2	150.75	149.50	-2	2,994	-0.07%
2020/08/07	3	151.33	2	153.00	151.00	1	3,008	0.03%
2020/08/06	11	156.86	6	158.33	154.00	5	3,022	0.17%
2020/08/05	2	153.75	2	156.50	156.50	0	2,997	0.00%
2020/08/04	3	156.67	7	155.00	155.00	-4	3,099	-0.13%
2020/08/03	3	151.33	2	152.25	153.00	1	3,098	0.03%
2020/07/31	1	151.00	0	0.00	154.00	1	3,096	0.03%
2020/07/30	3	154.00	6	154.75	153.00	-3	3,088	-0.10%
2020/07/29	3	155.50	18	153.72	153.00	-15	3,097	-0.48%
2020/07/28	7	158.64	7	157.71	157.00	0	3,105	0.00%
2020/07/27	4	157.38	0	0.00	159.00	4	3,123	0.13%
2020/07/24	3	161.50	0	0.00	159.50	3	3,110	0.10%
2020/07/23	0	0.00	14	163.21	165.50	-14	3,109	-0.45%
2020/07/22	1	163.00	3	164.67	162.00	-2	3,107	-0.06%
2020/07/21	1	162.50	4	162.50	163.00	-3	3,095	-0.10%
2020/07/20	3	160.50	2	161.00	162.00	1	3,107	0.03%
2020/07/17	4	162.50	3	157.67	158.00	1	3,103	0.03%
2020/07/16	15	161.50	1	163.00	158.50	14	3,087	0.45%
2020/07/15	3	162.33	4	161.25	160.00	-1	3,091	-0.03%
2020/07/14	11	165.14	3	161.50	162.00	8	3,115	0.26%
2020/07/13	19	165.61	22	168.00	169.50	-3	3,078	-0.10%
2020/07/10	19	165.68	28	164.57	161.50	-9	3,009	-0.30%
2020/07/09	1	167.00	14	165.75	165.00	-13	2,973	-0.44%
2020/07/08	6	164.08	4	162.50	163.00	2	2,958	0.07%
2020/07/07	11	157.73	4	157.63	156.00	7	2,912	0.24%
2020/07/06	2	153.75	15	153.43	155.00	-13	2,845	-0.46%
2020/07/03	2	146.25	8	149.38	151.00	-6	2,882	-0.21%
2020/07/02	6	148.50	0	0.00	147.50	6	2,882	0.21%
2020/07/01	3	149.00	8	149.88	148.50	-5	2,905	-0.17%
2020/06/30	1	147.00	0	0.00	149.00	1	2,941	0.03%
2020/06/29	1	146.00	11	146.18	147.00	-10	2,993	-0.33%
2020/06/24	20	151.23	20	150.13	148.50	0	3,032	0.00%
2020/06/23	46	151.29	25	149.72	154.50	21	3,096	0.68%
2020/06/22	58	148.92	48	148.19	147.50	10	3,036	0.33%
2020/06/19	1	143.50	9	146.78	144.00	-8	3,011	-0.27%
2020/06/18	27	146.35	5	146.20	146.50	22	3,032	0.73%
2020/06/17	1	144.00	1	143.50	143.50	0	3,025	0.00%
2020/06/16	3	140.67	0	0.00	141.00	3	3,028	0.10%
2020/06/15	1	137.00	13	140.08	138.50	-12	3,072	-0.39%
2020/06/12	3	137.17	2	136.25	138.50	1	3,082	0.03%
2020/06/11	12	138.58	12	137.83	137.50	0	3,084	0.00%
2020/06/10	4	141.50	1	144.50	139.50	3	3,099	0.10%
2020/06/09	2	142.50	3	141.67	140.50	-1	3,114	-0.03%
2020/06/08	2	143.00	6	143.00	142.50	-4	3,173	-0.13%
2020/06/04	2	143.50	72	144.69	144.00	-70	3,197	-2.19%
2020/06/03	4	146.00	41	147.63	148.00	-37	3,196	-1.16%
2020/06/02	12	147.54	23	145.96	146.00	-11	3,188	-0.35%
2020/06/01	25	142.46	9	141.94	144.50	16	3,096	0.52%
2020/05/29	34	137.28	5	137.00	135.50	29	2,979	0.97%
2020/05/28	22	134.07	4	135.50	133.50	18	2,927	0.61%
2020/05/26	8	133.44	7	133.14	131.50	1	2,928	0.03%
2020/05/25	0	0.00	3	132.83	133.00	-3	2,930	-0.10%
2020/05/22	2	129.00	4	132.63	128.00	-2	2,916	-0.07%
2020/05/21	1	131.50	4	134.63	132.50	-3	2,911	-0.10%
2020/05/20	3	126.33	0	0.00	131.50	3	2,907	0.10%
2020/05/19	1	126.00	1	125.50	125.00	0	2,927	0.00%
2020/05/18	1	122.50	2	124.00	123.50	-1	2,985	-0.03%
2020/05/15	2	127.75	1	126.00	127.50	1	3,104	0.03%
2020/05/14	2	129.25	33	128.14	127.50	-31	3,108	-1.00%
2020/05/13	4	134.00	12	136.00	133.00	-8	3,125	-0.26%
2020/05/12	15	137.03	3	135.83	137.50	12	3,159	0.38%
2020/05/11	13	137.38	37	135.65	136.00	-24	3,165	-0.76%
2020/05/08	28	131.70	14	132.43	131.50	14	3,121	0.45%
2020/05/07	12	129.83	10	131.00	129.50	2	3,128	0.06%
2020/05/06	1	128.00	5	128.40	128.00	-4	3,147	-0.13%
2020/05/05	3	129.50	1	129.00	129.00	2	3,197	0.06%
2020/05/04	2	128.75	0	0.00	127.50	2	3,243	0.06%
2020/04/30	2	131.00	2	132.00	132.00	0	3,252	0.00%
2020/04/29	4	130.00	5	131.60	132.50	-1	3,275	-0.03%
2020/04/28	8	129.56	8	130.00	129.50	0	3,301	0.00%
2020/04/27	0	0.00	2	126.50	126.00	-2	3,356	-0.06%
2020/04/24	0	0.00	1	123.00	124.50	-1	3,384	-0.03%
2020/04/23	1	125.00	0	0.00	123.50	1	3,441	0.03%
2020/04/21	3	121.83	0	0.00	122.50	3	3,657	0.08%
2020/04/20	1	126.00	0	0.00	128.00	1	3,723	0.03%
2020/04/17	8	131.44	5	129.60	128.00	3	3,899	0.08%
2020/04/16	0	0.00	3	129.83	130.00	-3	3,909	-0.08%
2020/04/15	1	128.50	0	0.00	130.50	1	3,906	0.03%
2020/04/14	2	129.25	0	0.00	129.50	2	3,906	0.05%
2020/04/13	2	129.50	2	131.00	128.00	0	3,913	0.00%
2020/04/10	2	126.75	21	126.45	128.00	-19	3,904	-0.49%
2020/04/09	21	126.76	17	128.18	127.00	4	3,952	0.10%
2020/04/08	29	127.47	16	128.56	127.00	13	4,023	0.32%
2020/04/07	33	123.85	7	123.36	122.00	26	3,976	0.65%
2020/04/06	3	119.00	3	119.50	120.50	0	3,938	0.00%
2020/04/01	6	118.92	7	117.93	122.00	-1	3,907	-0.03%
2020/03/31	3	117.00	6	116.50	116.50	-3	3,883	-0.08%
2020/03/30	10	113.70	8	115.88	115.50	2	3,828	0.05%
2020/03/27	50	116.36	44	116.82	114.00	6	3,766	0.16%
2020/03/26	3	110.50	11	111.45	113.00	-8	3,636	-0.22%
2020/03/25	0	0.00	3	105.83	103.00	-3	3,589	-0.08%
2020/03/24	1	97.60	9	99.36	99.00	-8	3,540	-0.23%
2020/03/23	5	92.36	2	94.40	94.00	3	3,501	0.09%
2020/03/20	9	97.22	3	96.73	98.00	6	3,481	0.17%
2020/03/19	2	94.20	4	93.25	89.10	-2	3,464	-0.06%
2020/03/18	4	105.00	3	100.00	99.00	1	3,406	0.03%
2020/03/17	7	105.36	2	106.00	106.00	5	3,380	0.15%
2020/03/16	13	114.58	2.4	109.95	109.00	10.6	3,364	0.32%
2020/03/13	3	112.17	1	115.50	117.00	2	3,374	0.06%
2020/03/12	2	124.50	14	126.82	123.00	-12	3,312	-0.36%
2020/03/11	1	136.41	2	134.00	132.50	-1	3,227	-0.03%
2020/03/10	1	135.00	1	134.50	135.50	0	3,200	0.00%
2020/03/09	1	133.50	2	134.50	133.00	-1	3,173	-0.03%
2020/03/06	7	137.50	2	137.75	139.00	5	3,124	0.16%
2020/03/05	0	0.00	4	142.00	142.00	-4	3,090	-0.13%
2020/03/04	5	140.60	1	140.00	141.00	4	3,071	0.13%
2020/03/03	3	145.00	4	142.13	139.50	-1	3,090	-0.03%
2020/03/02	2	139.25	1	140.50	142.00	1	3,058	0.03%
2020/02/27	2	142.00	8	144.19	139.00	-6	3,010	-0.20%
2020/02/25	3	145.83	16	146.53	148.00	-13	2,974	-0.44%
2020/02/24	0	0.00	11	145.64	147.50	-11	2,964	-0.37%
2020/02/21	9	147.28	15	147.07	146.50	-6	2,947	-0.20%
2020/02/20	16	150.09	22	153.32	149.50	-6	2,882	-0.21%
2020/02/19	88	151.10	2	152.25	151.00	86	2,851	3.02%
2020/02/18	9	155.00	50	155.15	152.00	-41	2,794	-1.47%
2020/02/17	22	151.55	36	152.49	150.50	-14	2,702	-0.52%
2020/02/14	24.4	151.98	32	151.23	153.50	-7.7	2,688	-0.28%
2020/02/13	27	153.07	20	151.20	150.50	7	2,664	0.26%
2020/02/12	32	149.00	18	149.44	148.00	14	2,651	0.53%
2020/02/11	50	150.55	4	150.38	150.50	46	2,783	1.65%
2020/02/10	1	146.00	1	146.00	145.50	0	2,727	0.00%
2020/02/06	3	148.17	2	148.50	149.50	1	2,762	0.04%
2020/02/05	1	146.50	20	146.48	142.50	-19	2,733	-0.69%
2020/02/04	16	145.09	49	145.23	144.50	-33	2,703	-1.22%
2020/02/03	51	143.18	9	142.94	143.50	42	2,742	1.53%
2020/01/31	8	146.50	3	148.00	148.50	5	2,701	0.19%
2020/01/30	1	142.50	17	142.94	142.50	-16	2,732	-0.59%
2020/01/20	14	151.86	14	154.36	152.00	0	2,678	0.00%
2020/01/17	25	151.42	12	151.29	152.50	13	2,646	0.49%
2020/01/16	24	151.38	37	150.36	153.00	-13	2,604	-0.50%
2020/01/15	49	144.93	46	144.62	145.50	3	2,492	0.12%
2020/01/14	15	142.93	20.5	142.32	141.00	-5.5	2,431	-0.23%
2020/01/13	57	140.60	68	141.76	142.00	-11	2,339	-0.47%
2020/01/10	30	134.23	74	131.92	133.00	-44	2,156	-2.04%
2020/01/09	0	0.00	1	129.50	129.00	-1	2,103	-0.05%
2020/01/07	3	128.67	11	128.14	129.50	-8	2,088	-0.38%
2020/01/06	1	129.50	2	129.00	129.00	-1	2,084	-0.05%
2020/01/03	25	133.32	24	135.29	133.00	1	2,064	0.05%
2020/01/02	35	137.64	30	136.02	139.00	5	2,001	0.25%
2019/12/31	71	129.92	12	129.92	129.00	59	1,879	3.14%
2019/12/30	0	0.00	1	126.00	126.50	-1	1,832	-0.05%
2019/12/27	2	125.00	1	124.00	125.50	1	1,826	0.05%
2019/12/26	3	125.17	0	0.00	123.50	3	1,824	0.16%
2019/12/25	1	125.50	2	126.00	126.00	-1	1,794	-0.06%
2019/12/24	0	0.00	30	126.27	125.50	-30	1,804	-1.66%
2019/12/23	0	0.00	1	126.50	126.50	-1	1,831	-0.05%
2019/12/20	31	128.45	7	127.71	127.00	24	1,827	1.31%
2019/12/19	1	126.00	1	126.50	126.50	0	1,807	0.00%
2019/12/17	0	0.00	113	126.15	126.50	-113	1,774	-6.37%	大賣/鉅額交易
2019/12/16	21	127.21	3	126.67	127.50	18	1,781	1.01%
2019/12/13	0	0.00	1	123.50	123.50	-1	1,777	-0.06%
2019/12/12	1	126.00	2	125.25	124.50	-1	1,791	-0.06%
2019/12/11	1	125.50	1	125.00	124.50	0	1,817	0.00%
2019/12/10	3	125.67	3	127.50	122.50	0	1,811	0.00%
2019/12/06	1	123.00	1	122.00	121.50	0	1,772	0.00%
2019/12/05	2	122.50	1	121.50	122.00	1	1,790	0.06%
2019/12/02	8	121.25	1	121.00	121.00	7	1,839	0.38%
2019/11/29	4.5	126.11	0	0.00	125.00	4.5	1,894	0.24%
2019/11/28	4	127.50	8	128.94	127.00	-4	2,068	-0.19%
2019/11/27	0	0.00	2	126.00	125.00	-2	2,042	-0.10%
2019/11/25	0	0.00	5	123.00	123.00	-5	2,047	-0.24%
2019/11/21	3	123.17	0	0.00	122.50	3	2,083	0.14%
2019/11/19	1	125.50	1	126.50	126.50	0	2,144	0.00%
2019/11/18	1	127.00	1	125.00	125.50	0	2,143	0.00%
2019/11/15	26	123.52	2	123.50	123.50	24	2,127	1.13%
2019/11/13	1	124.50	0	0.00	124.50	1	2,120	0.05%
2019/11/12	2	127.25	2	128.00	127.50	0	2,112	0.00%
2019/11/11	9	130.94	4	128.37	127.50	5	2,132	0.23%
2019/11/08	2	131.51	13	131.12	133.00	-11	2,081	-0.53%
2019/11/07	2	123.75	3	124.00	124.00	-1	1,936	-0.05%
2019/11/06	22	126.09	4	125.63	126.00	18	1,945	0.93%
2019/11/05	7	127.29	7	128.36	128.00	0	1,925	0.00%
2019/11/04	16	122.88	4	124.25	124.50	12	1,849	0.65%
2019/11/01	7	120.86	19	121.76	122.00	-12	1,830	-0.66%
2019/10/31	32	121.25	9	122.11	121.00	23	1,823	1.26%
2019/10/30	0	0.00	7	126.21	127.00	-7	1,782	-0.39%
2019/10/29	42	125.74	5	129.30	124.50	37	1,775	2.08%
2019/10/28	1	124.50	8	127.00	126.00	-7	1,717	-0.41%
2019/10/25	0	0.00	1	124.50	123.00	-1	1,724	-0.06%
2019/10/23	8	122.94	6	124.33	125.00	2	1,728	0.12%
2019/10/22	13	121.81	13	121.81	123.50	0	1,781	0.00%
2019/10/21	5	117.90	2	118.00	118.00	3	1,817	0.17%
2019/10/18	1	117.50	2	118.25	117.00	-1	1,819	-0.05%
2019/10/17	2	117.25	3	118.00	117.50	-1	1,831	-0.05%
2019/10/16	0	0.00	1	121.00	119.00	-1	1,829	-0.05%
2019/10/15	1	120.00	0	0.00	120.00	1	1,833	0.05%
2019/10/14	1	120.00	3	119.50	120.00	-2	1,846	-0.11%
2019/10/09	1	117.00	0	0.00	116.00	1	1,844	0.05%
2019/10/08	2	117.25	0	0.00	117.00	2	1,840	0.11%
2019/10/07	1	119.50	1	119.00	120.00	0	1,837	0.00%
2019/10/04	1	118.50	0	0.00	118.50	1	1,851	0.05%
2019/10/03	1	118.00	1	117.50	118.50	0	1,852	0.00%
2019/10/02	5	117.80	1	119.50	119.50	4	1,851	0.22%
2019/10/01	3	116.00	2	115.50	115.50	1	1,850	0.05%
2019/09/27	0	0.00	3	115.00	115.50	-3	1,895	-0.16%
2019/09/25	0	0.00	15	121.83	120.00	-15	1,887	-0.79%
2019/09/24	15	122.33	0	0.00	122.00	15	1,906	0.79%
2019/09/20	1	123.50	1	123.50	124.00	0	1,911	0.00%
2019/09/19	1	123.50	0	0.00	123.00	1	1,941	0.05%
2019/09/18	4	123.88	1	123.50	125.00	3	1,931	0.16%
2019/09/17	5	125.10	6	125.08	125.00	-1	1,919	-0.05%
2019/09/16	7	125.14	1	122.50	122.50	6	1,913	0.31%
2019/09/12	0	0.00	28	123.70	124.50	-28	1,885	-1.48%
2019/09/11	30	123.37	2	122.00	122.00	28	1,876	1.49%
2019/09/10	1	124.00	0	0.00	124.50	1	1,863	0.05%
2019/09/06	0	0.00	22	126.41	126.50	-22	1,835	-1.20%
2019/09/05	16	126.09	15	125.50	126.50	1	1,828	0.05%
2019/09/04	18	124.94	6	124.58	125.00	12	1,824	0.66%
2019/09/03	12	126.54	3	125.83	124.50	9	1,808	0.50%
2019/09/02	9	128.28	16	130.19	132.00	-7	1,765	-0.40%
2019/08/30	4	121.00	3	120.00	120.00	1	1,588	0.06%
2019/08/29	1	119.50	42	119.12	118.50	-41	1,580	-2.59%
2019/08/27	1	122.50	1	123.50	123.00	0	1,605	0.00%
2019/08/26	12	123.25	9	123.11	120.50	3	1,612	0.19%
2019/08/23	56	126.38	13	127.00	128.00	43	1,595	2.70%
2019/08/22	4	122.50	4	122.75	122.00	0	1,553	0.00%
2019/08/20	1	121.50	0	0.00	120.50	1	1,568	0.06%
2019/08/19	11	120.55	9	120.56	121.50	2	1,601	0.12%
2019/08/16	4	115.50	2	116.50	116.00	2	1,587	0.13%
2019/08/15	3	117.17	1	117.00	117.00	2	1,573	0.13%
2019/08/14	2	122.00	6.3	122.60	122.00	-4.3	1,593	-0.27%
2019/08/13	0	0.00	6	119.17	118.50	-6	1,592	-0.38%
2019/08/12	4	118.25	0	0.00	117.00	4	1,601	0.25%
2019/08/08	1	120.00	3	118.17	120.50	-2	1,606	-0.12%
2019/08/07	1	117.00	1	119.50	117.00	0	1,615	0.00%
2019/08/06	3	117.00	3	116.00	117.50	0	1,640	0.00%
2019/08/05	2	119.50	3	121.00	118.00	-1	1,676	-0.06%
2019/08/02	15	122.07	0	0.00	121.00	15	1,725	0.87%
2019/08/01	0	0.00	5	127.30	126.50	-5	1,810	-0.28%
2019/07/31	3	125.00	3	125.83	126.00	0	1,854	0.00%
2019/07/30	0	0.00	1	121.50	121.00	-1	1,898	-0.05%
2019/07/29	2	121.25	2	125.50	121.50	0	1,900	0.00%
2019/07/26	0	0.00	10	124.00	126.50	-10	1,887	-0.53%
2019/07/25	21	125.02	15	124.83	125.00	6	1,939	0.31%
2019/07/24	3	127.33	9	128.56	128.00	-6	1,930	-0.31%
2019/07/23	8	123.31	3	122.33	125.00	5	1,874	0.27%
2019/07/22	1	117.00	0	0.00	118.00	1	1,812	0.06%
2019/07/18	1	114.50	0	0.00	114.00	1	1,808	0.06%
2019/07/17	1	117.50	2	116.50	115.50	-1	1,821	-0.05%
2019/07/16	7	119.07	6	120.25	118.50	1	1,813	0.06%
2019/07/15	2	119.00	0	0.00	119.00	2	1,822	0.11%
2019/07/12	2	118.00	0	0.00	118.00	2	1,854	0.11%
2019/07/11	0	0.00	8	118.13	118.50	-8	1,896	-0.42%
2019/07/10	1	117.00	0	0.00	117.00	1	1,927	0.05%
2019/07/08	4	116.50	0	0.00	116.00	4	2,046	0.20%
2019/07/05	3	116.83	0	0.00	117.50	3	2,280	0.13%
2019/07/04	3	116.50	2	120.75	116.00	1	2,303	0.04%
2019/07/03	0	0.00	1	118.50	117.00	-1	2,277	-0.04%
2019/07/02	6	117.83	26	116.50	117.00	-20	2,266	-0.88%
2019/07/01	0	0.00	1	119.00	117.00	-1	2,252	-0.04%
2019/06/28	0	0.00	9	115.67	116.50	-9	2,271	-0.40%
2019/06/26	5	118.00	6	114.58	114.00	-1	2,322	-0.04%
2019/06/25	3	115.67	16	116.28	117.00	-13	2,310	-0.56%
2019/06/24	1	116.00	2	116.25	116.00	-1	2,314	-0.04%
2019/06/21	13	115.58	6	116.50	115.50	7	2,321	0.30%
2019/06/20	11	115.05	12	114.88	115.50	-1	2,375	-0.04%
2019/06/19	3	112.33	0	0.00	112.50	3	2,512	0.12%
2019/06/18	0	0.00	14	110.50	111.00	-14	2,609	-0.54%
2019/06/17	56	111.54	2	111.25	112.50	54	2,662	2.03%
2019/06/14	8	111.75	6	112.08	110.00	2	2,680	0.07%
2019/06/13	1	114.50	0	0.00	113.00	1	2,730	0.04%
2019/06/12	1	111.00	4	112.38	112.50	-3	2,765	-0.11%
2019/06/11	1	111.00	1	112.00	110.50	0	2,795	0.00%
2019/06/10	4	110.13	2	112.50	110.50	2	2,872	0.07%
2019/06/06	0	0.00	18	106.61	106.50	-18	2,935	-0.61%
2019/06/05	1	105.50	1	106.50	106.00	0	2,996	0.00%
2019/06/04	17	105.65	0	0.00	104.50	17	3,163	0.54%
2019/06/03	2	106.50	0	0.00	105.50	2	3,191	0.06%
2019/05/31	10	109.00	0	0.00	109.50	10	3,203	0.31%
2019/05/30	10	106.00	10	107.75	108.00	0	3,234	0.00%
2019/05/29	0	0.00	11	104.95	104.50	-11	3,265	-0.34%
2019/05/28	1	107.50	1	107.00	107.50	0	3,378	0.00%
2019/05/27	0	0.00	6	105.17	106.50	-6	3,477	-0.17%
2019/05/24	7	108.71	0	0.00	108.00	7	3,528	0.20%
2019/05/23	2	110.00	1	112.00	110.50	1	3,559	0.03%
2019/05/22	1	116.50	1	116.00	115.00	0	3,617	0.00%
2019/05/21	6	111.67	8	112.13	115.50	-2	3,749	-0.05%
2019/05/20	0	0.00	1	109.00	109.50	-1	3,940	-0.03%
2019/05/17	2	113.25	0	0.00	112.50	2	4,048	0.05%
2019/05/16	5	120.00	6	119.17	115.00	-1	4,040	-0.02%
2019/05/15	1	118.00	22	117.14	118.50	-21	4,033	-0.52%
2019/05/14	26	114.94	3	115.50	115.00	23	4,036	0.57%
2019/05/13	0	0.00	12	112.71	115.50	-12	4,040	-0.30%
2019/05/10	6	117.50	6	118.08	116.50	0	4,001	0.00%
2019/05/09	16	123.81	57	124.54	121.50	-41	3,941	-1.04%
2019/05/08	20	123.03	16	123.91	123.00	4	3,833	0.10%
2019/05/07	3	118.00	4	122.13	122.00	-1	3,764	-0.03%
2019/05/03	0	0.00	21	118.62	120.00	-21	3,679	-0.57%
2019/05/02	20	118.25	1	121.50	118.00	19	3,657	0.52%
2019/04/29	6	112.33	8	111.44	113.00	-2	3,575	-0.06%
2019/04/26	5	114.00	0	0.00	114.00	5	3,547	0.14%
2019/04/25	0	0.00	1	117.00	117.00	-1	3,535	-0.03%
2019/04/24	1	115.50	1	116.00	117.00	0	3,535	0.00%
2019/04/23	0	0.00	2	113.50	114.00	-2	3,553	-0.06%
2019/04/22	0	0.00	13	114.54	116.00	-13	3,550	-0.37%
2019/04/19	11	114.45	0	0.00	114.50	11	3,552	0.31%
2019/04/18	0	0.00	14	117.75	113.50	-14	3,525	-0.40%
2019/04/17	10	119.05	23	122.35	117.50	-13	3,483	-0.37%
2019/04/16	34	121.16	7	120.07	121.50	27	3,435	0.79%
2019/04/15	7	120.36	3	121.33	119.00	4	3,400	0.12%
2019/04/12	11	119.41	9	121.11	119.00	2	3,354	0.06%
2019/04/11	72	122.54	15	121.43	123.50	57	3,258	1.75%
2019/04/10	1	112.50	1	110.50	113.00	0	3,013	0.00%
2019/04/09	7	111.71	0	0.00	112.00	7	2,976	0.24%
2019/04/08	2	109.00	1	110.00	109.50	1	2,951	0.03%
2019/04/03	0	0.00	2	109.00	109.00	-2	2,942	-0.07%
2019/04/01	4	107.75	5	106.30	105.50	-1	2,888	-0.03%
2019/03/29	5	109.70	1	109.50	109.50	4	2,823	0.14%
2019/03/28	0	0.00	3	109.83	110.00	-3	2,815	-0.11%
2019/03/27	1	109.50	15	109.50	110.00	-14	2,796	-0.50%
2019/03/26	18	108.83	4	108.75	109.00	14	2,784	0.50%
2019/03/25	1	105.50	8	105.94	109.00	-7	2,764	-0.25%
2019/03/22	10	110.75	14	112.36	108.50	-4	2,695	-0.15%
2019/03/21	25	112.68	27	112.59	115.50	-2	2,545	-0.08%
2019/03/20	5	111.70	4	111.13	109.50	1	2,438	0.04%
2019/03/19	0	0.00	27	108.57	108.50	-27	2,378	-1.14%
2019/03/18	32	109.34	12	110.38	108.50	20	2,364	0.85%
2019/03/15	9	108.44	15	108.73	109.00	-6	2,323	-0.26%
2019/03/14	3	107.50	28	110.27	106.50	-25	2,290	-1.09%
2019/03/13	44	109.64	32	110.23	108.50	12	2,262	0.53%
2019/03/12	12	108.96	29	108.91	108.00	-17	2,173	-0.78%
2019/03/11	127	103.78	4	103.88	104.50	123	2,069	5.94%	大買/鉅額交易
2019/03/08	19	103.82	30	104.15	106.00	-11	2,006	-0.55%
2019/03/07	14	102.36	5	102.40	102.00	9	1,843	0.49%
2019/03/06	8	102.94	3	102.83	103.00	5	1,787	0.28%
2019/03/05	7	100.57	1	99.90	102.00	6	1,750	0.34%
2019/03/04	40	102.48	42	103.24	103.50	-2	1,702	-0.12%
2019/02/27	14	102.46	9	101.11	101.00	5	1,636	0.31%
2019/02/26	12	105.50	17	107.91	104.50	-5	1,507	-0.33%
2019/02/25	16	108.97	2	109.51	110.00	14	1,397	1.00%
2019/02/22	28	110.73	19	111.32	108.00	9	1,319	0.68%
2019/02/21	23	109.52	32	108.81	110.50	-9	1,240	-0.73%
2019/02/20	23	107.68	35	109.19	112.00	-12	1,161	-1.03%
2019/02/19	62	107.02	75	107.21	105.50	-13	1,019	-1.28%
2019/02/18	45	97.01	61	99.39	101.50	-16	793	-2.02%
2019/02/15	0	0.00	10	94.30	94.00	-10	648	-1.54%
2019/02/14	6	93.67	6	94.50	94.70	0	636	0.00%
2019/02/13	8	94.99	7	95.26	93.90	1	621	0.16%
2019/02/12	1	91.40	3	91.57	93.60	-2	612	-0.33%
2019/02/11	1	89.00	0	0.00	89.00	1	579	0.17%
2019/01/29	0	0.00	1	89.30	88.90	-1	575	-0.17%
2019/01/28	0	0.00	4	88.85	88.50	-4	575	-0.70%
2019/01/25	1	87.50	0	0.00	87.40	1	573	0.17%
2019/01/21	2	88.25	0	0.00	88.00	2	592	0.34%
2019/01/18	0	0.00	3	88.00	89.00	-3	597	-0.50%
2019/01/17	6	88.07	0	0.00	87.40	6	597	1.00%
2019/01/16	1	89.30	3	89.40	89.50	-2	584	-0.34%
2019/01/15	6	90.65	4	89.70	88.70	2	574	0.35%
2019/01/14	0	0.00	11	86.71	87.80	-11	538	-2.04%
2019/01/11	1	85.30	4	85.60	85.60	-3	525	-0.57%
2019/01/10	1	83.10	0	0.00	83.60	1	514	0.19%
2019/01/09	5	82.74	1	83.60	82.90	4	511	0.78%
2019/01/07	3	83.23	0	0.00	83.20	3	517	0.58%
2019/01/04	1	82.20	0	0.00	83.80	1	514	0.19%
2019/01/03	0	0.00	1	83.70	83.70	-1	525	-0.19%
2019/01/02	1	84.40	2	83.30	83.30	-1	527	-0.19%
2018/12/28	2	84.30	0	0.00	84.20	2	529	0.38%
2018/12/27	0	0.00	3	84.40	83.50	-3	530	-0.57%
2018/12/26	3	82.67	0	0.00	81.80	3	525	0.57%
2018/12/21	1	83.90	0	0.00	83.00	1	523	0.19%
2018/12/19	6	83.78	0	0.00	84.00	6	518	1.16%
2018/12/17	4	85.03	0	0.00	84.00	4	518	0.77%
2018/12/11	0	0.00	2	88.00	87.30	-2	513	-0.39%
2018/12/07	0	0.00	1	89.30	88.00	-1	529	-0.19%
2018/12/06	1	88.30	1	89.00	88.50	0	524	0.00%
2018/12/05	0	0.00	8	87.73	88.20	-8	509	-1.57%
2018/12/04	1	88.30	0	0.00	86.20	1	508	0.20%
2018/12/03	2	86.50	2	86.05	88.30	0	502	0.00%
2018/11/30	3	86.03	0	0.00	85.10	3	492	0.61%
2018/11/16	1	80.40	3	80.80	80.40	-2	518	-0.39%
2018/11/15	3	80.37	0	0.00	79.80	3	525	0.57%
2018/11/14	4	80.00	0	0.00	80.00	4	524	0.76%
2018/11/13	0	0.00	10	80.02	81.70	-10	519	-1.93%
2018/11/12	0	0.00	15	80.60	80.80	-15	517	-2.90%
2018/11/09	30	79.13	20	79.98	79.50	10	519	1.93%
2018/11/08	11	76.46	0	0.00	76.20	11	491	2.24%
2018/11/05	0	0.00	3	76.90	76.90	-3	520	-0.58%
2018/10/31	2	75.55	9	75.86	75.60	-7	530	-1.32%
2018/10/30	0	0.00	7	75.80	75.00	-7	566	-1.24%
2018/10/29	3	77.17	16	76.92	77.40	-13	559	-2.33%
2018/10/26	0	0.00	14	79.77	76.90	-14	562	-2.49%
2018/10/25	0	0.00	2	80.35	79.80	-2	554	-0.36%
2018/10/24	0	0.00	6	81.27	82.00	-6	560	-1.07%
2018/10/23	0	0.00	3	82.77	82.40	-3	582	-0.52%
2018/10/22	0	0.00	3	83.03	83.20	-3	596	-0.50%
2018/10/18	0	0.00	3	81.13	80.80	-3	594	-0.50%
2018/10/16	2	80.90	0	0.00	81.80	2	668	0.30%
2018/10/15	2	80.00	0	0.00	80.30	2	687	0.29%
2018/10/12	3	79.60	0	0.00	80.00	3	785	0.38%
2018/10/11	1	78.30	1	80.90	79.10	0	826	0.00%
2018/09/27	1	84.40	0	0.00	84.50	1	1,063	0.09%
2018/09/25	0	0.00	1	86.60	86.20	-1	1,099	-0.09%
2018/09/18	0	0.00	1	83.50	83.30	-1	1,182	-0.08%
2018/09/14	3	83.27	0	0.00	83.70	3	1,190	0.25%
2018/09/13	14	80.83	26	81.95	84.30	-12	1,186	-1.01%
2018/09/10	2	86.65	1	87.00	86.00	1	1,170	0.09%
2018/09/05	12	90.35	12	91.00	90.00	0	1,171	0.00%
2018/09/04	2	87.40	0	0.00	88.30	2	1,162	0.17%
2018/09/03	3	87.73	0	0.00	87.10	3	1,170	0.26%
2018/08/31	6	89.50	0	0.00	89.50	6	1,166	0.51%
2018/08/28	2	88.70	0	0.00	88.50	2	1,183	0.17%
2018/08/23	6	91.20	0	0.00	90.00	6	1,198	0.50%
2018/08/20	1	88.10	0	0.00	88.60	1	1,218	0.08%
2018/08/16	4	88.10	1	88.50	88.00	3	1,256	0.24%
2018/08/15	0	0.00	2	89.85	90.50	-2	1,251	-0.16%
2018/08/14	0	0.00	1	90.40	91.30	-1	1,251	-0.08%
2018/08/10	3	92.30	0	0.00	91.90	3	1,254	0.24%
2018/08/06	0	0.00	6	92.95	94.50	-6	1,230	-0.49%
2018/08/03	5	88.04	1	88.00	88.40	4	1,194	0.33%
2018/08/01	2	88.70	0	0.00	88.70	2	1,193	0.17%
2018/07/31	1	88.60	2	88.50	89.50	-1	1,199	-0.08%
2018/07/30	6	88.37	2	88.75	88.00	4	1,199	0.33%
2018/07/27	5	91.60	0	0.00	90.80	5	1,186	0.42%
2018/07/26	5	89.76	4	89.75	89.60	1	1,189	0.08%
2018/07/25	5	90.02	10	90.40	89.60	-5	1,190	-0.42%
2018/07/24	45	89.97	25	90.57	90.60	20	1,189	1.68%
2018/07/23	8	88.58	33	90.15	88.00	-25	1,170	-2.14%
2018/07/20	2	93.10	21	94.02	94.50	-19	1,134	-1.67%
2018/07/19	31	97.78	37	97.39	94.30	-6	1,123	-0.53%
2018/07/18	14	95.86	1	96.00	95.90	13	1,040	1.25%
2018/07/16	3	95.00	7	92.64	92.30	-4	1,005	-0.40%
2018/07/13	0	0.00	13	94.91	94.40	-13	981	-1.33%
2018/07/12	12	96.16	4	94.28	96.60	8	961	0.83%
2018/07/11	6	94.53	5	94.62	95.00	1	934	0.11%
2018/07/10	15	94.27	5	93.94	96.80	10	907	1.10%
2018/07/09	0	0.00	2	89.90	90.60	-2	835	-0.24%
2018/07/05	1	90.10	0	0.00	89.20	1	843	0.12%
2018/07/03	2	90.60	3	92.50	91.20	-1	849	-0.12%
2018/07/02	37	92.57	40	92.59	94.00	-3	835	-0.36%
2018/06/29	0	0.00	1	90.10	90.00	-1	775	-0.13%
2018/06/28	3	89.33	23	89.80	88.20	-20	761	-2.63%
2018/06/22	0	0.00	0.1	87.50	87.60	-0.1	935	-0.01%
2018/06/21	0	0.00	11	89.27	90.00	-11	939	-1.17%
2018/06/20	10	88.80	23	88.06	87.90	-13	944	-1.38%
2018/06/19	2	89.50	12	88.80	88.80	-10	945	-1.06%
2018/06/15	0	0.00	9	87.13	87.40	-9	944	-0.95%
2018/06/14	2	86.10	7	86.44	87.00	-5	955	-0.52%
2018/06/13	0	0.00	11	85.80	86.50	-11	994	-1.11%
2018/06/12	0	0.00	12	86.13	86.00	-12	1,002	-1.20%
2018/06/08	7	87.94	0.1	87.60	87.70	6.9	1,004	0.68%
2018/06/07	0	0.00	56	89.02	89.00	-56	1,026	-5.46%
2018/06/06	16	89.39	4	90.23	89.40	12	1,038	1.16%
2018/06/05	0	0.00	10	88.59	88.80	-10	1,051	-0.95%
2018/06/04	16	88.06	15	88.39	88.50	1	1,090	0.09%
2018/06/01	7	86.77	6	87.27	87.10	1	1,121	0.09%
2018/05/31	45	87.51	10	87.81	87.50	35	1,174	2.98%
2018/05/30	11	88.70	2	88.90	88.70	9	1,175	0.77%
2018/05/29	35	87.75	15	88.56	88.60	20	1,180	1.69%
2018/05/28	25	88.12	2	88.60	88.70	23	1,185	1.94%
2018/05/25	28	87.46	0	0.00	87.40	28	1,200	2.33%
2018/05/24	6	85.25	3	86.83	86.60	3	1,286	0.23%
2018/05/22	7	84.39	0	0.00	84.50	7	1,392	0.50%
2018/05/21	1	83.80	2	83.85	83.90	-1	1,541	-0.06%
2018/05/15	0	0.00	3	79.90	79.80	-3	1,635	-0.18%
2018/05/14	4.1	81.34	0	0.00	81.80	4.1	1,653	0.25%
2018/05/07	4.1	77.24	0	0.00	77.80	4.1	1,704	0.24%
2018/05/04	0	0.00	3	77.63	77.30	-3	1,716	-0.17%
2018/05/03	3	78.50	0	0.00	78.50	3	1,733	0.17%
2018/05/02	0	0.00	1	77.90	77.40	-1	1,745	-0.06%
2018/04/30	2	77.40	0	0.00	78.30	2	1,791	0.11%
2018/04/27	10	78.13	4	78.35	79.30	6	1,823	0.33%
2018/04/26	2	77.65	1	77.40	77.60	1	1,840	0.05%
2018/04/25	2	77.90	0	0.00	77.70	2	1,884	0.11%
2018/04/24	0	0.00	3	78.90	79.00	-3	1,882	-0.16%
2018/04/23	2	82.60	22	80.83	80.80	-20	1,867	-1.07%
2018/04/20	0	0.00	2	83.45	83.40	-2	1,854	-0.11%
2018/04/19	1	84.50	2	84.60	84.40	-1	1,855	-0.05%
2018/04/18	1	84.80	6	84.28	84.10	-5	1,868	-0.27%
2018/04/16	1	85.10	3	84.93	84.50	-2	1,870	-0.11%
2018/04/10	0	0.00	3	85.13	85.00	-3	1,872	-0.16%
2018/04/09	0	0.00	12	86.94	86.60	-12	1,885	-0.64%
2018/04/03	9	87.20	3	87.00	86.50	6	1,917	0.31%
2018/04/02	6	89.13	0	0.00	88.10	6	1,909	0.31%
2018/03/31	0	0.00	3	89.57	89.50	-3	1,899	-0.16%
2018/03/30	2	90.55	0	0.00	89.30	2	1,892	0.11%
2018/03/29	16	91.79	7	91.63	91.00	9	1,865	0.48%
2018/03/28	218	89.79	227	90.09	89.30	-9	1,796	-0.50%	大買/大賣/
2018/03/27	4	87.20	9	87.68	90.00	-5	1,730	-0.29%
2018/03/22	12	87.72	0	0.00	85.60	12	1,682	0.71%
2018/03/21	0	0.00	2	88.50	87.50	-2	1,673	-0.12%
2018/03/20	4	88.38	5	88.74	89.40	-1	1,666	-0.06%
2018/03/19	0	0.00	5	89.20	88.60	-5	1,648	-0.30%
2018/03/16	10	88.20	0	0.00	87.60	10	1,611	0.62%
2018/03/15	3	87.10	0	0.00	86.90	3	1,607	0.19%
2018/03/14	2	87.40	1	88.00	87.30	1	1,610	0.06%
2018/03/13	0	0.00	3	88.00	89.10	-3	1,608	-0.19%
2018/03/12	0	0.00	8	86.30	87.00	-8	1,592	-0.50%
2018/03/09	53	86.47	34	85.91	85.60	19	1,593	1.19%
2018/03/08	26	86.47	29	85.58	85.50	-3	1,585	-0.19%
2018/03/07	21	89.66	5	90.06	87.40	16	1,547	1.03%
2018/03/06	11	91.09	30	91.31	92.40	-19	1,514	-1.25%
2018/03/05	10	89.55	0	0.00	89.20	10	1,463	0.68%
2018/03/02	2	90.40	2	90.30	90.30	0	1,451	0.00%
2018/03/01	7	89.71	21	90.50	90.40	-14	1,437	-0.97%
2018/02/27	19	91.26	15	91.97	90.60	4	1,427	0.28%
2018/02/26	80	91.96	80.1	92.24	90.80	-0.1	1,392	0.00%
2018/02/23	22	90.81	6	91.00	90.80	16	1,293	1.24%
2018/02/22	19	92.28	14	92.28	91.60	5	1,263	0.40%
2018/02/21	28	91.29	63	90.63	90.60	-35	1,180	-2.97%
2018/02/12	8	85.01	63	84.20	85.20	-55	1,025	-5.36%
2018/02/09	1	79.50	0	0.00	82.00	1	970	0.10%
2018/02/08	3	82.00	11	82.00	82.50	-8	952	-0.84%
2018/02/07	7	83.10	21	82.80	82.00	-14	950	-1.47%
2018/02/06	7	79.79	1	80.00	79.70	6	932	0.64%
2018/02/05	2	80.50	0	0.00	82.90	2	924	0.22%
2018/02/01	16	84.78	15	84.13	83.70	1	956	0.10%
2018/01/31	0	0.00	46	84.33	84.40	-46	941	-4.89%
2018/01/30	3	84.03	2	84.00	83.20	1	923	0.11%
2018/01/29	6	83.07	3	82.60	82.90	3	904	0.33%
2018/01/26	2	84.00	13	84.07	84.50	-11	900	-1.22%
2018/01/25	5	81.84	39	82.20	83.50	-34	892	-3.81%
2018/01/24	0	0.00	2	83.05	82.80	-2	865	-0.23%
2018/01/23	13	82.14	15	82.87	81.70	-2	817	-0.24%
2018/01/22	1	81.00	13	82.15	80.80	-12	779	-1.54%
2018/01/19	52	80.81	27	81.69	81.50	25	767	3.26%
2018/01/18	1	79.50	1	79.10	79.10	0	721	0.00%
2018/01/17	1	80.10	0	0.00	79.90	1	726	0.14%
2018/01/16	3	79.57	0	0.00	79.40	3	732	0.41%
2018/01/15	12	80.15	43	80.21	80.00	-31	739	-4.19%
2018/01/12	61	80.22	0	0.00	80.30	61	743	8.21%
2018/01/11	0	0.00	1	79.20	78.90	-1	742	-0.13%
2018/01/09	0	0.00	1	79.90	79.00	-1	806	-0.12%
2018/01/08	3	78.57	0	0.00	77.30	3	793	0.38%
2018/01/05	12	79.73	11	80.85	79.60	1	791	0.13%
2018/01/04	2	78.65	1	79.00	79.10	1	785	0.13%
2018/01/03	4	80.38	1	80.40	79.00	3	785	0.38%
2018/01/02	14	78.31	4	79.73	78.70	10	753	1.33%