富邦NASDAQ正2 (00670L)-新百王券商分點個股進出

台股 » 個股 » 富邦NASDAQ正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦NASDAQ正2

(00670L)

可現股當沖

股價
99.9
漲跌
▼3.9
漲幅
-3.76%
成交量
3,800張
產業
上市0.00%
69人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富邦NASDAQ正2 (00670L)籌碼相關－新百王券商分點個股進出

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

新百王券商分點個股進出
新百王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
2024/04/18	2	103.70	1.1	103.99	103.80	0.9	1,263	0.07%
2024/04/17	2	106.13	1.2	106.27	106.05	0.8	1,267	0.06%
2024/04/16	3	105.67	25.9	105.65	105.40	-22.9	1,276	-1.79%
2024/04/15	21	109.94	0.9	109.97	110.20	20.1	1,252	1.60%
2024/04/12	0	0.00	27.2	112.95	112.90	-27.2	1,253	-2.17%
2024/04/11	11	109.58	1	109.64	109.65	10	1,260	0.79%
2024/04/10	1.2	111.68	0.3	111.80	111.65	0.9	1,286	0.07%
2024/04/09	0	0.00	3	110.70	111.00	-3	1,304	-0.23%
2024/04/08	5.3	111.00	0	0.00	110.65	5.3	1,308	0.40%
2024/04/03	20.3	110.81	0	0.00	110.75	20.3	1,306	1.55%
2024/04/02	1.2	112.85	0	0.00	112.85	1.2	1,308	0.09%
2024/04/01	0.4	114.00	0.6	114.20	114.20	-0.2	1,312	-0.02%
2024/03/29	1	112.80	6.7	112.88	112.80	-5.7	1,311	-0.43%
2024/03/28	3.1	113.15	0	0.00	113.30	3.1	1,312	0.24%
2024/03/27	1	113.45	0	0.00	113.45	1	1,315	0.08%
2024/03/25	0	0.00	4.1	113.82	113.80	-4.1	1,335	-0.31%
2024/03/22	3.3	114.03	4.3	114.25	114.10	-1	1,336	-0.08%
2024/03/21	2.9	114.34	9.2	114.03	114.55	-6.3	1,327	-0.47%
2024/03/20	1	110.00	0.1	110.50	110.00	0.9	1,318	0.07%
2024/03/19	2.5	109.57	0.2	109.70	109.35	2.3	1,340	0.17%
2024/03/18	3	108.78	1.8	109.41	109.10	1.2	1,350	0.09%
2024/03/15	6.2	110.25	1.8	110.74	109.95	4.4	1,331	0.33%
2024/03/14	3	111.85	4.8	111.89	111.90	-1.8	1,321	-0.13%
2024/03/13	2	113.08	3.4	112.84	113.10	-1.4	1,305	-0.11%
2024/03/12	1	111.05	0.3	111.62	111.50	0.7	1,297	0.05%
2024/03/11	1.2	110.67	5.5	110.59	110.15	-4.3	1,296	-0.33%
2024/03/08	2	113.72	5	113.83	113.80	-3	1,279	-0.23%
2024/03/07	1.1	109.81	1.3	110.29	110.25	-0.2	1,241	-0.02%
2024/03/06	7	110.19	14.3	110.37	110.35	-7.3	1,244	-0.59%
2024/03/05	3.3	113.03	0.7	113.54	112.90	2.6	1,222	0.21%
2024/03/04	2.2	114.80	1.4	114.83	114.85	0.8	1,231	0.07%
2024/03/01	2.9	111.80	2.4	111.87	112.00	0.5	1,231	0.04%
2024/02/29	2	109.55	0	0.00	109.55	2	1,224	0.16%
2024/02/27	2	109.80	0	0.00	109.80	2	1,218	0.17%
2024/02/26	4	110.01	6.5	109.72	110.10	-2.5	1,213	-0.21%
2024/02/23	4	111.26	1.9	111.09	111.35	2.2	1,209	0.18%
2024/02/22	9	108.11	2.4	108.20	108.40	6.6	1,218	0.54%
2024/02/21	2.2	105.39	2.3	105.52	105.40	-0.1	1,208	-0.01%
2024/02/20	2.4	107.04	1.4	107.25	106.95	1	1,204	0.09%
2024/02/19	8	108.03	0.2	108.35	108.15	7.8	1,216	0.64%
2024/02/16	2	110.10	0.4	110.04	110.10	1.6	1,237	0.13%
2024/02/15	9	109.21	0.6	109.22	109.50	8.4	1,232	0.68%
2024/02/05	0	0.00	10.6	106.91	107.15	-10.6	1,235	-0.85%
2024/02/02	5	106.04	1.4	106.24	106.10	3.6	1,232	0.29%
2024/02/01	5	102.61	1.1	102.80	102.65	3.9	1,228	0.32%
2024/01/31	0	104.07	0	0.00	104.20	0	1,208	0.00%
2024/01/30	1.6	107.38	0.3	107.32	107.40	1.3	1,215	0.11%
2024/01/29	1	105.15	0	0.00	105.15	1	1,217	0.08%
2024/01/26	0.2	105.01	11	104.85	104.85	-10.8	1,234	-0.87%
2024/01/25	1.2	106.13	0.2	106.15	106.15	1	1,243	0.08%
2024/01/24	1.1	105.99	3.3	105.81	106.00	-2.2	1,243	-0.18%
2024/01/23	3.1	104.41	0.4	104.45	104.45	2.7	1,259	0.21%
2024/01/22	2.6	105.38	3.2	105.39	105.40	-0.6	1,265	-0.05%
2024/01/19	2	101.05	2.4	100.83	101.05	-0.4	1,260	-0.03%
2024/01/18	0.2	97.40	5	97.35	97.30	-4.8	1,303	-0.37%
2024/01/17	0	0.00	5	98.50	97.95	-5	1,313	-0.38%
2024/01/16	0.2	97.90	0	0.00	97.85	0.2	1,314	0.02%
2024/01/15	0	0.00	0.1	99.30	99.00	-0.1	1,333	-0.01%
2024/01/12	2.1	98.60	30	98.45	98.60	-27.9	1,351	-2.06%
2024/01/11	0	0.00	0.4	99.09	99.25	-0.4	1,366	-0.03%
2024/01/10	0.2	97.10	3.5	97.25	97.20	-3.3	1,353	-0.24%
2024/01/09	20.2	96.75	1.9	96.72	96.75	18.3	1,339	1.37%
2024/01/08	21.7	93.27	0	0.00	93.00	21.7	1,337	1.62%
2024/01/05	0.6	93.05	0	0.00	92.80	0.6	1,332	0.05%
2024/01/04	0.3	94.21	1.3	94.19	93.95	-1.1	1,331	-0.08%
2024/01/03	3.4	95.75	93.1	95.73	95.55	-89.7	1,335	-6.71%
2024/01/02	2.1	99.37	30.3	99.28	99.35	-28.3	1,323	-2.13%
2023/12/29	1	100.25	0	0.00	100.20	1	1,326	0.08%
2023/12/28	2.7	100.80	2.4	100.79	100.75	0.3	1,348	0.02%
2023/12/27	2.2	100.14	0	0.00	100.15	2.2	1,342	0.16%
2023/12/26	17	99.35	0	0.00	99.65	17	1,359	1.25%
2023/12/25	2.4	98.70	0.4	98.72	98.75	2	1,367	0.14%
2023/12/22	42.4	98.33	0.4	98.20	98.15	42	1,388	3.03%
2023/12/21	2.6	97.38	20	97.08	97.45	-17.4	1,390	-1.25%
2023/12/20	11.5	99.80	0.4	99.78	99.80	11.1	1,378	0.80%
2023/12/19	0.2	98.25	12	98.36	98.40	-11.8	1,400	-0.84%
2023/12/18	1.4	97.64	1.5	97.37	97.70	-0.1	1,407	-0.01%
2023/12/15	1.3	96.63	42.3	96.63	96.65	-41	1,413	-2.90%
2023/12/14	12.7	97.76	0.7	97.91	97.90	12	1,403	0.86%
2023/12/13	21	94.80	3.1	94.83	94.80	17.9	1,406	1.27%
2023/12/12	10	93.35	5	93.30	93.45	5	1,404	0.36%
2023/12/11	0	0.00	0.6	91.15	91.00	-0.6	1,408	-0.04%
2023/12/08	0	0.00	2.5	90.60	90.65	-2.5	1,414	-0.18%
2023/12/07	2.4	88.47	0	0.00	88.40	2.4	1,413	0.17%
2023/12/06	0	0.00	0.4	90.14	90.45	-0.4	1,410	-0.02%
2023/12/05	1.3	88.75	0	0.00	88.55	1.3	1,414	0.09%
2023/12/04	1	90.10	0.1	90.30	90.10	0.9	1,421	0.06%
2023/12/01	1.3	89.97	0	0.00	90.00	1.3	1,423	0.09%
2023/11/30	0	0.00	0.1	91.00	91.05	-0.1	1,405	-0.01%
2023/11/29	0.2	91.10	0	0.00	91.05	0.2	1,405	0.01%
2023/11/28	0.3	90.57	4.3	90.55	90.55	-4	1,400	-0.29%
2023/11/27	1.1	89.78	0	0.00	89.75	1.1	1,396	0.08%
2023/11/24	2	91.10	0	0.00	91.10	2	1,408	0.14%
2023/11/23	2	91.05	0.1	90.95	91.05	1.9	1,421	0.14%
2023/11/22	2.2	90.05	4	90.05	90.05	-1.8	1,423	-0.13%
2023/11/21	7.5	91.74	0.5	91.65	91.75	7	1,440	0.48%
2023/11/20	0.1	89.00	5	88.79	88.75	-4.9	1,449	-0.34%
2023/11/17	0.1	89.10	12.1	89.15	89.15	-12	1,454	-0.82%
2023/11/16	1.2	88.86	0.8	88.70	88.85	0.4	1,473	0.03%
2023/11/15	1.1	89.74	2	89.60	89.75	-0.9	1,469	-0.06%
2023/11/14	1.1	85.95	0	85.90	85.95	1.1	1,462	0.07%
2023/11/13	2.1	85.45	1.1	85.57	85.45	1	1,492	0.07%
2023/11/10	0.1	82.19	3	82.20	82.30	-2.9	1,493	-0.19%
2023/11/09	2	83.80	20.5	83.68	83.80	-18.5	1,502	-1.23%
2023/11/08	2	83.55	6.1	83.69	83.50	-4.1	1,543	-0.27%
2023/11/07	0.3	81.90	11	81.95	81.80	-10.7	1,546	-0.69%
2023/11/06	3.5	81.58	8	81.58	81.60	-4.5	1,546	-0.29%
2023/11/03	3	79.45	17	79.40	79.45	-14	1,532	-0.91%
2023/11/02	0	0.00	3	77.65	78.00	-3	1,522	-0.20%
2023/11/01	0	0.00	4	74.29	74.60	-4	1,523	-0.26%
2023/10/31	0	71.90	3	73.60	73.10	-3	1,556	-0.19%
2023/10/30	1.1	73.20	0	0.00	73.25	1.1	1,568	0.07%
2023/10/26	7	73.16	0	0.00	72.90	7	1,570	0.45%
2023/10/25	11	78.14	1	78.10	77.85	10	1,551	0.65%
2023/10/24	10	77.70	0	0.00	77.95	10	1,562	0.64%
2023/10/23	2	77.05	0	0.00	77.10	2	1,565	0.13%
2023/10/20	5.1	78.54	0	0.00	78.65	5.1	1,553	0.33%
2023/10/19	11	80.44	0	0.00	80.30	11	1,549	0.71%
2023/10/18	0	0.00	25	82.50	82.40	-25	1,563	-1.60%
2023/10/17	0	0.00	2	83.25	83.05	-2	1,576	-0.13%
2023/10/16	4	81.94	0	0.00	82.00	4	1,586	0.25%
2023/10/13	0	0.00	2	83.80	83.80	-2	1,594	-0.13%
2023/10/12	2	84.80	0	0.00	84.80	2	1,597	0.13%
2023/10/11	12	83.42	20.1	83.24	83.50	-8.1	1,602	-0.50%
2023/10/06	0.2	79.27	0.2	79.30	79.00	0.1	1,604	0.01%
2023/10/05	0.2	79.75	0	0.00	79.75	0.2	1,606	0.01%
2023/10/04	5	77.20	1.1	76.97	77.00	3.9	1,607	0.24%
2023/10/03	0.1	80.41	0	0.00	80.00	0.1	1,592	0.01%
2023/10/02	21	80.29	3	79.95	80.25	18	1,587	1.13%
2023/09/28	1	78.15	0	0.00	78.05	1	1,581	0.06%
2023/09/27	1	77.70	0	0.00	77.95	1	1,572	0.06%
2023/09/26	0	79.25	0	0.00	79.25	0	1,550	0.00%
2023/09/25	3	79.55	0	0.00	79.95	3	1,560	0.19%
2023/09/22	1.1	79.13	0	0.00	79.70	1.1	1,552	0.07%
2023/09/21	9.1	81.80	1.1	82.00	81.65	8	1,526	0.52%
2023/09/19	0.1	85.15	0	0.00	85.00	0.1	1,526	0.01%
2023/09/18	12.3	85.35	0	0.00	85.30	12.3	1,535	0.80%
2023/09/15	0	0.00	3.1	88.39	88.55	-3.1	1,515	-0.20%
2023/09/14	0	0.00	1	87.10	87.60	-1	1,514	-0.07%
2023/09/13	2.1	86.20	0	0.00	86.30	2.1	1,505	0.14%
2023/09/11	1.1	86.81	0	0.00	87.00	1.1	1,521	0.07%
2023/09/08	1	85.76	0	0.00	86.20	1	1,533	0.07%
2023/09/07	2	87.15	0	0.00	86.70	2	1,553	0.13%
2023/09/05	2	88.55	0	0.00	88.55	2	1,567	0.13%
2023/09/04	2	89.00	26	88.79	89.00	-24	1,614	-1.49%
2023/09/01	2	89.00	6.1	89.00	88.90	-4.1	1,619	-0.25%
2023/08/31	0	0.00	10	88.40	88.40	-10	1,629	-0.61%
2023/08/30	2	87.85	10	87.95	87.85	-8	1,636	-0.49%
2023/08/28	0	0.00	10	82.97	82.85	-10	1,660	-0.60%
2023/08/25	14.2	81.50	0	0.00	81.35	14.2	1,668	0.85%
2023/08/24	34	87.12	0	0.00	87.45	34	1,663	2.04%
2023/08/22	10	82.85	7	82.73	82.80	3	1,669	0.18%
2023/08/17	7	82.50	1	82.40	82.45	6	1,649	0.37%
2023/08/16	0.1	84.80	5	84.45	84.35	-5	1,620	-0.31%
2023/08/15	11	86.80	0	0.00	86.80	11	1,641	0.67%
2023/08/14	0	0.00	12	83.70	83.95	-12	1,639	-0.73%
2023/08/11	0	0.00	9	85.65	85.65	-9	1,602	-0.56%
2023/08/10	2	85.85	1.1	85.75	85.75	1	1,606	0.06%
2023/08/09	0.1	87.65	0	0.00	87.60	0.1	1,591	0.00%
2023/08/08	12	88.52	4	88.30	88.20	8	1,589	0.50%
2023/08/07	6.1	88.26	1.1	88.31	88.30	4.9	1,600	0.31%
2023/08/04	19	89.28	1	89.25	89.35	18	1,575	1.14%
2023/08/02	0	0.00	65	91.58	91.25	-65	1,537	-4.23%
2023/08/01	6	93.22	1	93.10	93.15	5	1,523	0.33%
2023/07/31	2	92.80	18	92.58	92.55	-16	1,532	-1.04%
2023/07/28	2	90.35	1	90.20	90.60	1	1,515	0.07%
2023/07/27	7	91.60	0	0.00	91.60	7	1,485	0.47%
2023/07/26	34	90.48	2	90.65	90.60	32	1,474	2.17%
2023/07/25	11	89.56	5	89.70	89.70	6	1,485	0.40%
2023/07/24	17	89.50	0	0.00	89.50	17	1,476	1.15%
2023/07/21	13	89.95	22	89.70	90.10	-9	1,484	-0.60%
2023/07/20	4	93.30	38	93.34	93.40	-34	1,485	-2.29%
2023/07/19	4	94.25	7	94.21	94.30	-3	1,496	-0.20%
2023/07/18	5.1	92.65	6	92.65	92.70	-0.9	1,495	-0.06%
2023/07/17	4	91.03	2.1	91.08	91.10	1.9	1,493	0.13%
2023/07/14	6	91.35	1	91.20	91.40	5	1,495	0.33%
2023/07/13	9.1	88.86	2	88.80	89.05	7.1	1,485	0.48%
2023/07/12	10	86.39	0	0.00	86.60	10	1,450	0.69%
2023/07/11	3	85.60	0	0.00	85.60	3	1,465	0.20%
2023/07/10	5	85.25	0	0.00	84.90	5	1,476	0.34%
2023/07/07	1	86.00	0	0.00	85.95	1	1,477	0.07%
2023/07/06	0	0.00	16.1	86.61	86.65	-16.1	1,486	-1.08%
2023/07/05	2.8	87.26	0	0.00	87.25	2.8	1,469	0.19%
2023/07/04	9	87.35	0	0.00	87.40	9	1,484	0.61%
2023/07/03	16	87.35	12	87.30	87.50	4	1,519	0.26%
2023/06/30	7.1	85.03	1	85.00	85.10	6.1	1,537	0.40%
2023/06/29	0	0.00	3	85.22	85.15	-3	1,552	-0.19%
2023/06/28	1	84.00	2.1	84.04	83.95	-1.1	1,559	-0.07%
2023/06/27	1	82.10	0	0.00	82.20	1	1,571	0.06%
2023/06/26	1.1	84.37	37	84.47	84.35	-36	1,565	-2.30%
2023/06/21	12	86.40	2.1	86.40	86.40	9.9	1,581	0.63%
2023/06/20	1	85.90	15	86.19	85.90	-14	1,621	-0.86%
2023/06/19	4.1	86.47	0	0.00	86.45	4.1	1,642	0.25%
2023/06/16	5	87.23	1	87.15	87.25	4	1,640	0.24%
2023/06/15	4	85.83	2	85.80	85.85	2	1,645	0.12%
2023/06/14	17	84.60	1	84.60	84.60	16	1,700	0.94%
2023/06/13	24	83.69	2	83.83	84.15	22	1,732	1.27%
2023/06/12	2	81.20	27	81.00	81.20	-25	1,757	-1.42%
2023/06/09	3	79.90	4	79.98	79.90	-1	1,780	-0.06%
2023/06/08	2	78.15	25	78.14	77.65	-23	1,828	-1.26%
2023/06/07	2	80.93	7.2	80.95	81.00	-5.2	1,849	-0.28%
2023/06/06	11.1	81.05	1	81.10	81.10	10	1,862	0.54%
2023/06/05	1.1	80.40	0	0.00	80.35	1.1	1,893	0.06%
2023/06/02	45	80.07	2	79.90	80.20	43	1,905	2.26%
2023/06/01	3	77.54	83	77.68	77.90	-80	1,967	-4.07%
2023/05/31	0	78.65	6	78.72	78.55	-6	1,967	-0.30%
2023/05/30	26	78.76	0	0.00	78.85	26	2,034	1.28%
2023/05/29	5	78.94	12	79.00	78.90	-7	2,051	-0.34%
2023/05/26	5	74.34	0.1	74.20	74.45	4.9	2,042	0.24%
2023/05/25	17.1	73.26	0	0.00	73.20	17.1	2,077	0.82%
2023/05/24	8	72.10	0	0.00	72.20	8	2,111	0.38%
2023/05/23	36	74.21	11.9	74.17	74.15	24.1	2,115	1.14%
2023/05/22	4	73.55	0.8	73.55	73.55	3.2	2,132	0.15%
2023/05/19	9	74.05	7	74.14	74.05	2	2,195	0.09%
2023/05/18	11	71.11	2	71.10	71.15	9	2,206	0.41%
2023/05/17	14	69.75	1	69.85	69.75	13	2,270	0.57%
2023/05/16	4	69.18	2	69.20	69.15	2	2,300	0.09%
2023/05/15	2	68.42	0	0.00	68.75	2	2,347	0.09%
2023/05/12	4	69.44	1	69.45	69.45	3	2,401	0.12%
2023/05/11	4	68.85	2	68.85	68.85	2	2,424	0.08%
2023/05/10	5.1	67.32	0	0.00	67.30	5.1	2,442	0.21%
2023/05/09	4.1	67.95	0.2	67.90	67.95	4	2,459	0.16%
2023/05/08	3.5	67.66	3	67.65	67.70	0.5	2,517	0.02%
2023/05/05	2.1	65.70	0	0.00	65.70	2.1	2,631	0.08%
2023/05/04	5.1	66.30	0	0.00	66.30	5.1	2,722	0.19%
2023/05/03	7.1	66.49	0	0.00	66.50	7.1	2,750	0.26%
2023/05/02	7	67.75	1.1	67.42	67.75	5.9	2,789	0.21%
2023/04/28	1	66.60	8	66.73	66.65	-7	2,936	-0.24%
2023/04/26	0.1	64.55	0	0.00	64.45	0.1	3,022	0.00%
2023/04/25	0.1	65.00	0	0.00	64.65	0.1	3,068	0.00%
2023/04/24	1.1	65.15	0	0.00	65.05	1.1	3,135	0.03%
2023/04/21	0	0.00	10	65.57	65.50	-10	3,172	-0.32%
2023/04/20	4.2	65.91	0	0.00	65.80	4.2	3,211	0.13%
2023/04/19	1	66.25	0	0.00	66.25	1	3,294	0.03%
2023/04/18	1.1	66.45	13	66.39	66.45	-12	3,343	-0.36%
2023/04/17	0	0.00	1	66.55	66.55	-1	3,397	-0.03%
2023/04/14	3.3	66.64	5	66.73	66.60	-1.7	3,426	-0.05%
2023/04/13	1.9	64.37	0	0.00	64.50	1.9	3,447	0.05%
2023/04/12	3	65.57	0	0.00	65.55	3	3,479	0.09%
2023/04/11	13.2	66.28	1	66.30	66.25	12.2	3,543	0.34%
2023/04/10	1.2	66.07	0	0.00	66.00	1.2	3,593	0.03%
2023/04/07	5	66.20	1	66.25	66.20	4	3,610	0.11%
2023/04/06	5	64.96	0	0.00	64.95	5	3,604	0.14%
2023/03/31	2	65.98	7	65.93	65.90	-5	3,656	-0.14%
2023/03/30	1	64.10	5	64.32	64.35	-4	3,668	-0.11%
2023/03/28	4	62.68	0	0.00	62.65	4	3,821	0.10%
2023/03/27	0	0.00	3	64.10	64.20	-3	3,844	-0.08%
2023/03/24	0	0.00	4	63.25	63.50	-4	3,936	-0.10%
2023/03/23	6.2	62.37	4	62.20	62.55	2.2	3,946	0.06%
2023/03/22	1	63.50	18	63.45	63.50	-17	3,971	-0.43%
2023/03/21	0	61.60	2	61.85	61.90	-2	3,977	-0.05%
2023/03/20	0	61.70	15	61.61	61.50	-15	3,996	-0.37%
2023/03/17	1	62.20	18.1	61.96	62.20	-17	4,004	-0.43%
2023/03/16	12	59.42	23.1	59.44	59.35	-11.1	3,987	-0.28%
2023/03/15	2	58.35	5	58.36	58.35	-3	4,014	-0.07%
2023/03/14	5.1	56.55	1	56.45	56.30	4.1	4,017	0.10%
2023/03/13	0.1	57.01	4	56.44	57.20	-3.9	4,005	-0.10%
2023/03/10	8.2	56.29	4	56.19	56.15	4.2	3,976	0.11%
2023/03/09	0.3	58.75	0	0.00	58.70	0.3	4,008	0.01%
2023/03/08	1.2	58.27	0	0.00	58.30	1.2	4,041	0.03%
2023/03/07	2.1	59.97	2	59.70	60.20	0.1	4,032	0.00%
2023/03/06	3.1	59.87	3.1	59.47	59.90	0	4,069	0.00%
2023/03/03	2	57.05	8.1	57.07	57.15	-6.1	4,001	-0.15%
2023/03/02	29.1	55.80	0	0.00	55.70	29.1	4,015	0.72%
2023/03/01	10.1	57.14	0	0.00	57.55	10.1	3,964	0.26%
2023/02/24	11.1	58.46	1	58.45	58.45	10.1	3,957	0.26%
2023/02/23	0	58.35	2	58.35	58.70	-2	3,965	-0.05%
2023/02/22	6.1	57.87	4	57.85	57.90	2.1	3,961	0.05%
2023/02/21	1	60.05	0	0.00	60.10	1	3,957	0.03%
2023/02/20	1	60.50	1	60.60	60.55	0	4,060	0.00%
2023/02/17	9.2	60.74	0	0.00	60.60	9.2	4,110	0.22%
2023/02/16	4	64.34	10	64.17	64.40	-6	4,154	-0.14%
2023/02/15	0	0.00	2	62.25	62.00	-2	4,286	-0.05%
2023/02/14	1.1	61.87	1.1	61.75	61.75	0.1	4,351	0.00%
2023/02/13	0.8	59.83	0	0.00	59.60	0.8	4,396	0.02%
2023/02/10	3.1	60.64	15	60.78	60.50	-11.9	4,409	-0.27%
2023/02/09	4.1	62.60	23	62.42	62.60	-18.9	4,437	-0.43%
2023/02/08	17	64.37	0.1	64.62	64.45	16.9	4,560	0.37%
2023/02/06	2.2	62.34	17	62.37	62.10	-14.8	4,651	-0.32%
2023/02/03	10	63.19	14	63.06	63.20	-4	4,613	-0.09%
2023/02/02	13	61.93	5.1	61.78	61.95	7.9	4,570	0.17%
2023/02/01	1.3	57.89	19.1	57.99	58.00	-17.7	4,547	-0.39%
2023/01/31	6.1	56.81	2	56.95	56.50	4.1	4,544	0.09%
2023/01/30	7	58.55	9.7	58.65	58.55	-2.7	4,556	-0.06%
2023/01/17	0.6	53.32	10	53.06	53.00	-9.4	4,465	-0.21%
2023/01/16	6	53.70	3	53.67	53.70	3	4,512	0.07%
2023/01/13	14.1	52.67	3	52.75	52.45	11.1	4,477	0.25%
2023/01/12	2	52.40	5	52.31	52.50	-3	4,497	-0.07%
2023/01/11	11	50.65	0.1	50.90	50.65	11	4,454	0.25%
2023/01/10	1.1	49.61	0	0.00	49.66	1.1	4,516	0.02%
2023/01/09	5.3	49.54	7	49.53	49.81	-1.7	4,551	-0.04%
2023/01/06	2.3	47.15	0	0.00	47.18	2.3	4,544	0.05%
2023/01/05	7.5	48.08	2	48.21	48.18	5.5	4,525	0.12%
2023/01/04	0	48.16	0	0.00	48.19	0	4,533	0.00%
2023/01/03	0	48.20	0	0.00	48.68	0	4,628	0.00%
2022/12/30	0	0.00	2	48.51	48.45	-2	4,630	-0.04%
2022/12/29	0	0.00	20	46.65	46.69	-20	4,624	-0.43%
2022/12/28	8	47.80	0	0.00	47.77	8	4,639	0.17%
2022/12/26	1	49.14	0	0.00	49.18	1	4,716	0.02%
2022/12/23	11	49.01	1	48.97	49.11	10	4,814	0.21%
2022/12/22	1	51.55	0	0.00	51.65	1	4,798	0.02%
2022/12/21	9	50.72	11	50.45	50.55	-2	4,825	-0.04%
2022/12/20	25.1	50.37	0	0.00	49.05	25.1	4,845	0.52%
2022/12/19	3.2	51.86	0	0.00	51.75	3.2	4,784	0.07%
2022/12/16	5.2	52.64	0	0.00	52.55	5.2	4,818	0.11%
2022/12/15	6	56.45	0	0.00	56.45	6	4,787	0.13%
2022/12/14	4	57.65	32	57.44	57.70	-28	4,782	-0.59%
2022/12/13	0.1	55.93	4	56.00	55.95	-3.9	4,772	-0.08%
2022/12/12	2	54.65	5	54.35	54.65	-3	4,764	-0.06%
2022/12/09	2	55.89	15	55.50	55.90	-13	4,805	-0.27%
2022/12/08	20.2	53.75	0	0.00	54.05	20.2	4,804	0.42%
2022/12/07	6.2	54.93	15	54.97	55.10	-8.8	4,868	-0.18%
2022/12/06	9	57.19	0	0.00	57.10	9	4,846	0.19%
2022/12/05	5	58.88	0	0.00	58.95	5	4,865	0.10%
2022/12/02	6	59.17	2	59.13	59.25	4	4,884	0.08%
2022/12/01	10	59.60	31	59.58	59.75	-21	4,892	-0.43%
2022/11/30	8	54.83	0	0.00	54.90	8	4,813	0.17%
2022/11/29	1	55.65	0	0.00	56.10	1	4,807	0.02%
2022/11/28	1	56.15	0	0.00	55.95	1	4,807	0.02%
2022/11/25	0	0.00	0.1	58.25	58.25	-0.1	4,842	0.00%
2022/11/24	3	58.15	6	58.15	58.15	-3	4,930	-0.06%
2022/11/23	0	56.40	2.1	56.60	56.65	-2	4,941	-0.04%
2022/11/22	3.1	55.43	0	0.00	55.35	3.1	5,004	0.06%
2022/11/21	0.1	56.10	0	0.00	56.00	0.1	4,988	0.00%
2022/11/18	6	56.45	5	56.60	56.45	1	4,989	0.02%
2022/11/17	30.1	57.13	6	57.00	57.05	24.1	4,961	0.48%
2022/11/16	1	57.65	31	57.76	58.40	-30	4,945	-0.61%
2022/11/15	5	57.45	0.1	57.47	57.60	5	4,848	0.10%
2022/11/14	7	57.04	23	57.13	57.00	-16	4,780	-0.33%
2022/11/11	0	54.70	12.1	55.88	56.05	-12	4,698	-0.26%
2022/11/10	3.1	49.18	0	0.00	49.23	3.1	4,525	0.07%
2022/11/09	3	51.45	2	51.10	51.40	1	4,401	0.02%
2022/11/08	0.2	50.55	20	50.48	50.25	-19.8	4,350	-0.46%
2022/11/07	14.3	48.82	2.1	49.13	49.18	12.2	4,293	0.28%
2022/11/04	37.1	48.26	9	48.50	48.85	28.1	4,238	0.66%
2022/11/03	2	50.14	0	0.00	50.35	2	4,115	0.05%
2022/11/02	1	53.95	0	0.00	53.95	1	4,024	0.03%
2022/11/01	2	54.95	0	0.00	55.25	2	4,007	0.05%
2022/10/31	6	55.55	1.4	55.11	55.55	4.6	4,014	0.11%
2022/10/28	7.2	51.80	2.1	51.91	51.55	5	3,958	0.13%
2022/10/27	3	55.03	1	55.05	55.00	2	3,897	0.05%
2022/10/26	1	54.70	0	0.00	54.90	1	3,899	0.03%
2022/10/25	0	54.90	0	0.00	54.85	0	3,880	0.00%
2022/10/24	12	54.13	3	54.12	54.00	9	3,869	0.23%
2022/10/21	1	51.00	0	0.00	50.60	1	3,846	0.03%
2022/10/20	0.2	51.69	9	50.73	51.70	-8.8	3,844	-0.23%
2022/10/19	0	53.40	0	0.00	53.20	0	3,773	0.00%
2022/10/18	5.6	52.69	10	52.81	53.50	-4.4	3,752	-0.12%
2022/10/17	6	48.91	0	0.00	49.04	6	3,669	0.16%
2022/10/14	9.2	51.93	7	51.70	52.00	2.2	3,637	0.06%
2022/10/13	10	49.52	0	0.00	49.11	10	3,616	0.28%
2022/10/11	6	50.39	0	0.00	49.96	6	3,596	0.17%
2022/10/07	0.3	55.80	0	0.00	55.50	0.3	3,519	0.01%
2022/10/06	0	0.00	6.3	57.11	57.50	-6.3	3,506	-0.18%
2022/10/05	0.1	56.30	5	56.45	56.30	-4.9	3,495	-0.14%
2022/10/04	0	0.00	5.1	54.36	54.85	-5.1	3,432	-0.15%
2022/10/03	2.2	50.64	0	0.00	50.75	2.2	3,374	0.07%
2022/09/30	10.3	53.01	0	0.00	53.40	10.3	3,338	0.31%
2022/09/29	2	56.23	3	56.02	56.10	-1	3,273	-0.03%
2022/09/28	1.2	52.93	0	0.00	53.10	1.2	3,263	0.04%
2022/09/27	0	0.00	0.1	55.15	54.95	-0.1	3,226	0.00%
2022/09/26	1.1	54.03	4	54.01	53.65	-2.9	3,186	-0.09%
2022/09/23	3.2	56.70	0	0.00	56.30	3.2	3,171	0.10%
2022/09/22	11.4	57.01	0	0.00	57.25	11.4	3,132	0.36%
2022/09/20	2	61.48	0.1	61.58	61.60	1.9	3,167	0.06%
2022/09/19	8.2	60.17	0	0.00	59.80	8.2	3,186	0.26%
2022/09/16	5.2	60.06	4	60.10	60.10	1.2	3,225	0.04%
2022/09/15	11	63.35	4	63.45	63.25	7	3,223	0.22%
2022/09/14	7.2	62.41	0	0.00	62.50	7.2	3,278	0.22%
2022/09/13	0	0.00	2	69.75	69.75	-2	3,255	-0.06%
2022/09/12	0	67.80	2.1	68.25	68.20	-2	3,281	-0.06%
2022/09/08	0.3	64.81	8	64.98	65.10	-7.7	3,320	-0.23%
2022/09/07	2	61.55	0	0.00	62.10	2	3,424	0.06%
2022/09/05	1.1	63.40	0	0.00	63.10	1.1	3,568	0.03%
2022/09/02	1	65.10	0.1	65.20	65.20	1	3,641	0.03%
2022/09/01	7.1	63.94	5	63.80	63.80	2.1	3,649	0.06%
2022/08/31	9.1	66.92	1	66.45	67.20	8.1	3,560	0.23%
2022/08/30	3	67.73	0	0.00	67.95	3	3,479	0.09%
2022/08/29	0.1	67.30	25	66.55	67.20	-24.9	3,458	-0.72%
2022/08/26	10	74.85	0	0.00	74.70	10	3,407	0.29%
2022/08/25	0	73.00	0	0.00	73.05	0	3,412	0.00%
2022/08/24	15	71.85	0	0.00	71.70	15	3,408	0.44%
2022/08/23	0.1	72.54	10	72.40	71.95	-9.9	3,431	-0.29%
2022/08/22	1.5	75.43	15	75.40	75.35	-13.5	3,487	-0.39%
2022/08/19	2	78.90	0	0.00	78.85	2	3,517	0.06%
2022/08/18	4.2	78.60	0	0.00	78.80	4.2	3,533	0.12%
2022/08/17	0.1	80.78	0	0.00	80.95	0.1	3,541	0.00%
2022/08/16	15.3	80.90	1.6	81.03	80.90	13.7	3,575	0.38%
2022/08/15	0	0.00	5	79.55	79.50	-5	3,603	-0.14%
2022/08/12	10	77.30	0	0.00	77.35	10	3,622	0.28%
2022/08/10	0.1	73.83	25	73.68	73.55	-24.9	3,715	-0.67%
2022/08/08	0.1	76.09	15	75.67	76.15	-14.9	3,760	-0.40%
2022/08/05	0.1	77.58	0	0.00	77.55	0.1	3,775	0.00%
2022/08/04	20	76.35	1	76.15	76.25	19	3,852	0.49%
2022/08/03	0	0.00	15.2	72.16	72.75	-15.2	3,844	-0.40%
2022/08/02	0.2	72.10	5	72.35	72.20	-4.8	3,919	-0.12%
2022/08/01	0	0.00	0.1	72.65	72.45	-0.1	3,919	0.00%
2022/07/29	15	72.15	0	0.00	72.35	15	3,942	0.38%
2022/07/28	0	68.60	12	68.60	68.55	-12	3,904	-0.31%
2022/07/27	20	65.90	0	0.00	65.95	20	3,850	0.52%
2022/07/26	0.3	66.00	10	65.75	65.90	-9.7	3,846	-0.25%
2022/07/25	0	0.00	11	66.86	67.00	-11	3,846	-0.29%
2022/07/22	0	0.00	7	68.53	68.45	-7	3,832	-0.18%
2022/07/21	12	67.20	0	0.00	67.60	12	3,864	0.31%
2022/07/20	0	66.50	0	0.00	66.15	0	3,827	0.00%
2022/07/19	0	62.55	10	62.13	62.15	-10	3,790	-0.26%
2022/07/18	0	0.00	5	63.55	64.05	-5	3,772	-0.13%
2022/07/15	20	61.40	0	0.00	61.20	20	3,733	0.54%
2022/07/13	1	60.90	0	0.00	60.95	1	3,668	0.03%
2022/07/12	0	61.00	9	60.95	61.00	-9	3,642	-0.25%
2022/07/11	0	0.00	6	63.35	63.25	-6	3,630	-0.17%
2022/07/08	0	0.00	20	63.86	63.80	-20	3,623	-0.55%
2022/07/07	19	62.01	7	61.81	62.35	12	3,612	0.33%
2022/07/06	3	60.85	4	60.98	60.70	-1	3,594	-0.03%
2022/07/05	3	59.65	4	59.82	59.70	-1	3,550	-0.03%
2022/07/04	1	58.09	0	0.00	58.10	1	3,517	0.03%
2022/07/01	1	57.94	0	0.00	56.90	1	3,524	0.03%
2022/06/30	2	59.25	0	0.00	58.80	2	3,472	0.06%
2022/06/29	1	59.75	0	0.00	60.05	1	3,450	0.03%
2022/06/27	2	65.10	1	64.00	64.80	1	3,377	0.03%
2022/06/24	0	0.00	0.1	61.70	61.65	-0.1	3,307	0.00%
2022/06/23	0	0.00	7	58.81	58.75	-7	3,259	-0.21%
2022/06/22	0	58.25	15	58.45	57.75	-15	3,206	-0.47%
2022/06/21	20	58.15	0	0.00	58.25	20	3,122	0.64%
2022/06/17	0	55.80	0	0.00	56.25	0	2,998	0.00%
2022/06/16	0	60.60	5	60.22	59.20	-5	2,910	-0.17%
2022/06/15	5	57.67	0	0.00	57.20	5	2,783	0.18%
2022/06/14	5.1	58.12	1	58.20	58.20	4.1	2,754	0.15%
2022/06/13	1	59.95	0	0.00	60.00	1	2,655	0.04%
2022/06/10	0.1	67.60	0	0.00	67.60	0.1	2,558	0.00%
2022/06/06	1	70.65	0	0.00	71.25	1	2,528	0.04%
2022/06/02	0.1	70.45	0	0.00	70.25	0.1	2,529	0.00%
2022/06/01	0	72.15	0	0.00	71.70	0	2,526	0.00%
2022/05/30	0	0.00	0.2	72.00	73.55	-0.2	2,481	-0.01%
2022/05/27	0	0.00	0.5	67.05	67.60	-0.5	2,408	-0.02%
2022/05/26	0	0.00	3	64.20	63.30	-3	2,394	-0.13%
2022/05/24	0.6	62.83	0	0.00	62.75	0.6	2,479	0.02%
2022/05/23	0.1	64.72	0	0.00	64.40	0.1	2,441	0.01%
2022/05/20	0	64.50	0.1	64.85	64.90	-0.1	2,428	0.00%
2022/05/19	3.1	63.29	0	0.00	64.00	3.1	2,397	0.13%
2022/05/18	0	70.65	1.2	70.61	70.35	-1.2	2,326	-0.05%
2022/05/17	2	68.33	0	0.00	68.65	2	2,296	0.09%
2022/05/16	0	0.00	4.2	69.92	68.45	-4.2	2,274	-0.18%
2022/05/13	6	66.35	0	0.00	66.45	6	2,223	0.27%
2022/05/12	0.4	65.20	0	0.00	64.20	0.4	2,199	0.02%
2022/05/11	1	70.10	0	0.00	70.25	1	2,107	0.05%
2022/05/10	0	67.55	0	0.00	69.95	0	2,088	0.00%
2022/05/09	1	71.30	13	71.33	71.60	-12	2,003	-0.60%
2022/05/06	2	74.88	0	0.00	74.90	2	1,967	0.10%
2022/05/05	12	83.15	0	0.00	83.50	12	1,933	0.62%
2022/04/29	1	81.10	0	0.00	81.50	1	1,971	0.05%
2022/04/28	0	0.00	1	78.85	79.45	-1	1,979	-0.05%
2022/04/27	1.3	77.57	2	77.40	78.00	-0.8	1,969	-0.04%
2022/04/25	0.2	82.50	0	0.00	81.10	0.2	1,916	0.01%
2022/04/21	0	0.00	1	90.95	91.40	-1	1,871	-0.05%
2022/04/20	3	91.12	0	0.00	91.00	3	1,865	0.16%
2022/04/19	0.1	89.65	0	0.00	89.70	0.1	1,861	0.00%
2022/04/18	0	87.20	0	0.00	86.90	0	1,861	0.00%
2022/04/15	1.1	88.77	1	88.60	88.75	0.1	1,861	0.00%
2022/04/14	2	93.00	0.1	93.89	93.60	2	1,858	0.10%
2022/04/13	1	90.50	0	0.00	90.70	1	1,868	0.05%
2022/04/12	3.2	89.34	0	0.00	89.30	3.2	1,845	0.17%
2022/04/11	1	94.05	0	0.00	92.70	1	1,817	0.06%
2022/04/08	0.1	96.90	0	0.00	97.45	0.1	1,795	0.01%
2022/04/07	2.1	96.23	2	96.25	96.05	0.1	1,786	0.01%
2022/04/06	2.1	100.48	0	0.00	101.05	2.1	1,750	0.12%
2022/04/01	7	102.22	0	0.00	102.35	7	1,744	0.40%
2022/03/31	1.1	105.31	1	105.35	105.15	0.1	1,724	0.00%
2022/03/30	0	0.00	0.3	106.20	106.25	-0.3	1,703	-0.02%
2022/03/29	0	0.00	2.1	103.00	103.25	-2.1	1,660	-0.12%
2022/03/28	0.1	99.65	0	0.00	99.65	0.1	1,681	0.01%
2022/03/25	1	100.45	2.1	99.87	100.60	-1.1	1,666	-0.06%
2022/03/24	3.1	96.27	0	0.00	97.05	3.1	1,665	0.19%
2022/03/23	0	0.00	5	98.55	99.00	-5	1,671	-0.30%
2022/03/22	0	95.00	0	0.00	94.25	0	1,644	0.00%
2022/03/21	0.1	94.55	0.1	94.55	94.55	0	1,646	0.00%
2022/03/18	0.1	92.00	0	0.00	90.05	0.1	1,620	0.00%
2022/03/17	9	89.80	3	89.40	89.90	6	1,592	0.38%
2022/03/16	0	0.00	1.1	83.67	84.20	-1.1	1,540	-0.07%
2022/03/15	1.2	79.32	3	79.50	79.60	-1.8	1,511	-0.12%
2022/03/14	0.1	82.85	0	0.00	82.85	0.1	1,486	0.00%
2022/03/11	0.1	85.20	0	0.00	84.30	0.1	1,458	0.00%
2022/03/10	3	87.50	0	0.00	86.65	3	1,450	0.21%
2022/03/09	0.1	84.00	3.1	82.67	82.60	-3	1,421	-0.21%
2022/03/08	3.1	82.60	0	0.00	81.45	3.1	1,409	0.22%
2022/03/07	2.1	85.77	0	0.00	86.30	2.1	1,361	0.15%
2022/03/04	2	88.25	0	0.00	90.20	2	1,332	0.15%
2022/03/03	0	0.00	2	94.05	94.10	-2	1,314	-0.15%
2022/03/02	2.1	91.87	0	0.00	92.50	2.1	1,299	0.16%
2022/03/01	0	0.00	3	93.85	93.80	-3	1,282	-0.23%
2022/02/24	1	83.50	0	0.00	81.35	1	1,196	0.08%
2022/02/22	2	87.75	0	0.00	87.80	2	1,089	0.18%
2022/02/18	2.1	94.71	0	0.00	95.50	2.1	1,019	0.21%
2022/02/17	1.4	98.89	0	0.00	98.65	1.4	987	0.14%
2022/02/16	0	0.00	2	99.20	99.40	-2	976	-0.20%
2022/02/14	2.1	95.40	0	0.00	95.55	2.1	962	0.22%
2022/02/11	5.2	100.59	0	0.00	99.50	5.2	937	0.55%
2022/02/10	0	0.00	4	105.53	105.40	-4	911	-0.44%
2022/02/09	0	0.00	2	102.15	102.95	-2	900	-0.22%
2022/02/08	0.2	99.98	0	0.00	99.55	0.2	885	0.02%
2022/01/24	2	99.58	0	0.00	99.90	2	769	0.26%
2022/01/21	2	102.05	0	0.00	101.40	2	728	0.27%
2022/01/20	1	106.55	0	0.00	107.55	1	697	0.14%
2022/01/19	1	108.50	0	0.00	106.65	1	688	0.15%
2022/01/17	0	0.00	1	114.05	113.95	-1	643	-0.16%
2022/01/14	1	113.15	0	0.00	113.45	1	648	0.15%
2022/01/12	10	118.00	2	118.15	118.50	8	623	1.28%
2022/01/10	1	114.45	0	0.00	115.45	1	598	0.17%
2022/01/07	20	117.60	0	0.00	117.40	20	585	3.42%
2022/01/06	11	115.72	0	0.00	116.00	11	571	1.92%
2021/12/29	0	0.00	10	128.42	128.85	-10	533	-1.88%
2021/12/28	0	0.00	8	129.10	129.20	-8	549	-1.46%
2021/12/22	10	120.40	2	120.20	120.00	8	553	1.45%
2021/12/20	1	115.80	0	0.00	115.75	1	509	0.20%
2021/12/17	4	118.80	0	0.00	118.90	4	491	0.81%
2021/12/16	0	0.00	1	126.20	126.30	-1	473	-0.21%
2021/12/15	6	120.62	0	0.00	120.75	6	476	1.26%
2021/12/08	0	0.00	2	127.60	127.80	-2	449	-0.45%
2021/12/07	0	0.00	1	119.70	120.50	-1	442	-0.23%
2021/12/06	3	117.75	0	0.00	117.90	3	443	0.68%
2021/11/24	0	0.00	5	126.29	126.25	-5	409	-1.22%
2021/11/23	0	0.00	12	127.90	127.00	-12	410	-2.93%
2021/11/18	5	127.40	0	0.00	127.40	5	394	1.27%
2021/11/15	10	125.40	0	0.00	125.70	10	407	2.46%
2021/11/11	0	0.00	2	122.15	121.95	-2	402	-0.50%
2021/11/10	0	0.00	3	124.45	124.15	-3	396	-0.76%
2021/11/05	0	0.00	3	127.00	127.10	-3	394	-0.76%
2021/10/26	0	0.00	7	115.40	115.75	-7	398	-1.76%
2021/10/25	0	0.00	18	112.03	112.50	-18	398	-4.52%
2021/10/19	0	0.00	4	111.55	111.40	-4	399	-1.00%
2021/10/15	0	0.00	1	108.05	108.90	-1	401	-0.25%
2021/10/14	0	0.00	1	105.15	105.20	-1	399	-0.25%
2021/10/12	1	102.35	0	0.00	102.80	1	399	0.25%
2021/10/08	1	106.30	18	106.30	105.60	-17	402	-4.22%
2021/10/07	16	105.07	0	0.00	105.60	16	407	3.93%
2021/10/06	0	0.00	2	102.68	102.00	-2	401	-0.50%
2021/10/05	25	99.93	22	101.25	102.65	3	397	0.75%
2021/10/04	0	0.00	2	104.08	104.20	-2	387	-0.52%
2021/10/01	2	102.88	0	0.00	102.30	2	381	0.52%
2021/09/30	1	105.95	6	105.97	105.95	-5	372	-1.34%
2021/09/29	7	105.23	0	0.00	105.50	7	374	1.87%
2021/09/28	4	109.90	0	0.00	110.35	4	369	1.08%
2021/09/23	0	0.00	6	110.60	110.65	-6	373	-1.60%
2021/09/22	6	107.10	0	0.00	108.80	6	370	1.62%
2021/09/16	11	115.33	0	0.00	114.95	11	364	3.01%
2021/09/15	1	113.40	0	0.00	113.75	1	361	0.28%
2021/09/14	10	114.40	0	0.00	114.55	10	363	2.75%
2021/09/13	2	114.50	0	0.00	113.90	2	366	0.55%
2021/09/10	1	115.90	1	116.40	116.45	0	367	0.00%
2021/09/09	1	116.30	6	116.30	115.90	-5	376	-1.33%
2021/09/07	2	117.60	0	0.00	117.70	2	378	0.53%
2021/09/06	3	117.38	1	117.25	117.50	2	385	0.52%
2021/09/01	7	116.73	0	0.00	116.70	7	379	1.84%
2021/08/31	1	116.55	1	116.55	117.55	0	380	0.00%
2021/08/30	3	114.08	1	114.15	114.30	2	382	0.52%
2021/08/24	2	112.75	1	112.85	112.75	1	382	0.26%
2021/08/23	1	109.65	4	109.65	110.20	-3	383	-0.78%
2021/08/19	2	106.05	0	0.00	105.50	2	376	0.53%
2021/08/18	1	107.50	0	0.00	108.25	1	379	0.26%
2021/08/17	1	109.55	4	109.55	109.45	-3	385	-0.78%
2021/08/16	1	109.40	0	0.00	109.55	1	386	0.26%
2021/08/12	1	108.05	0	0.00	108.05	1	394	0.25%
2021/08/09	1	108.40	0	0.00	108.75	1	411	0.24%
2021/08/06	1	110.30	1	110.20	110.30	0	416	0.00%
2021/08/04	1	108.80	2	108.65	108.80	-1	438	-0.23%
2021/08/03	1	107.50	0	0.00	108.00	1	461	0.22%
2021/08/02	1	108.65	2	108.45	108.65	-1	463	-0.22%
2021/07/30	1	105.80	0	0.00	105.45	1	466	0.21%
2021/07/29	1	108.10	1	108.10	108.10	0	469	0.00%
2021/07/28	1	106.85	0	0.00	106.65	1	479	0.21%
2021/07/22	0	0.00	1	105.90	106.15	-1	481	-0.21%
2021/07/21	1	104.25	3	104.50	104.10	-2	489	-0.41%
2021/07/20	1	102.70	0	0.00	102.80	1	493	0.20%
2021/07/19	1	103.00	0	0.00	103.30	1	494	0.20%
2021/07/16	1	105.35	0	0.00	105.35	1	492	0.20%
2021/07/15	0	0.00	1	107.10	107.25	-1	498	-0.20%
2021/07/13	0	0.00	2	106.50	106.40	-2	492	-0.41%
2021/07/12	1	105.75	0	0.00	105.55	1	497	0.20%
2021/07/09	1	104.10	1	103.55	104.10	0	509	0.00%
2021/07/05	0	0.00	1	104.30	104.10	-1	544	-0.18%
2021/07/02	1	101.50	3	101.50	101.50	-2	550	-0.36%
2021/06/25	5	99.55	0	0.00	99.40	5	605	0.83%
2021/06/02	0	0.00	6	89.55	89.60	-6	791	-0.76%
2021/05/19	1	84.15	0	0.00	83.35	1	1,006	0.10%
2021/05/14	2	83.60	0	0.00	84.05	2	1,020	0.20%
2021/05/11	1	84.55	0	0.00	84.85	1	1,022	0.10%
2021/05/07	2	90.15	0	0.00	90.10	2	1,011	0.20%
2021/04/21	0	0.00	4	91.53	91.35	-4	1,053	-0.38%
2021/04/20	0	0.00	11	93.79	93.80	-11	1,049	-1.05%
2021/04/16	2	94.80	0	0.00	94.90	2	1,058	0.19%
2021/04/14	0	0.00	3	94.70	94.75	-3	1,061	-0.28%
2021/04/13	0	0.00	3	92.15	92.15	-3	1,059	-0.28%
2021/04/09	0	0.00	3	92.73	91.95	-3	1,053	-0.28%
2021/04/08	0	0.00	4	90.49	91.20	-4	1,033	-0.39%
2021/04/07	0	0.00	2	89.65	89.35	-2	1,021	-0.20%
2021/03/31	5	80.94	0	0.00	80.85	5	972	0.51%
2021/03/30	2	81.35	0	0.00	81.55	2	968	0.21%
2021/03/29	4	80.88	0	0.00	80.05	4	967	0.41%
2021/03/26	6	80.43	0	0.00	80.60	6	961	0.62%
2021/03/25	2	80.05	0	0.00	80.35	2	952	0.21%
2021/03/23	0	0.00	6	82.80	82.45	-6	942	-0.64%
2021/03/22	2	81.55	0	0.00	81.30	2	938	0.21%
2021/03/19	4	79.75	20	79.89	79.65	-16	938	-1.71%
2021/03/16	0	0.00	2	83.45	84.10	-2	944	-0.21%
2021/03/12	0	0.00	18	82.76	82.75	-18	935	-1.92%
2021/03/10	8	79.76	0	0.00	79.15	8	920	0.87%
2021/03/09	1	74.90	1	75.90	76.05	0	902	0.00%
2021/03/08	2	78.30	10	78.25	76.80	-8	894	-0.89%
2021/03/05	17	75.22	3	75.73	75.55	14	881	1.59%
2021/03/04	21	77.76	2	77.95	77.65	19	862	2.20%
2021/03/03	2	84.00	0	0.00	84.50	2	812	0.25%
2021/03/02	0	0.00	5	86.45	85.40	-5	817	-0.61%
2021/02/26	5	80.36	0	0.00	79.35	5	816	0.61%
2021/02/25	2	87.00	0	0.00	87.35	2	777	0.26%
2021/02/24	3	85.43	0	0.00	84.40	3	772	0.39%
2021/02/23	8	86.71	0	0.00	87.30	8	740	1.08%
2021/02/18	1	91.70	0	0.00	91.35	1	742	0.13%
2021/02/05	0	0.00	2	90.05	90.70	-2	769	-0.26%
2021/02/04	2	88.20	2	88.50	87.60	0	790	0.00%
2021/02/01	0	0.00	4	80.95	82.70	-4	888	-0.45%
2021/01/29	2	85.15	0	0.00	83.05	2	927	0.22%
2021/01/28	5	84.26	1	84.00	83.95	4	1,004	0.40%
2021/01/26	0	0.00	3	88.85	88.45	-3	1,110	-0.27%
2021/01/22	0	0.00	1	88.10	88.00	-1	1,144	-0.09%
2021/01/13	2	82.65	0	0.00	82.60	2	1,182	0.17%
2021/01/11	2	84.30	0	0.00	84.25	2	1,227	0.16%
2021/01/08	0	0.00	2	82.95	83.25	-2	1,237	-0.16%
2021/01/06	0	0.00	4	78.80	78.90	-4	1,278	-0.31%
2021/01/05	4	79.79	0	0.00	79.65	4	1,315	0.30%
2020/12/30	0	0.00	1	82.00	82.20	-1	1,418	-0.07%
2020/12/28	0	0.00	1	80.40	80.95	-1	1,468	-0.07%
2020/12/17	2	79.80	0	0.00	80.00	2	1,696	0.12%
2020/12/11	0	0.00	1	76.10	75.95	-1	1,836	-0.05%
2020/12/10	1	75.40	3	75.80	75.30	-2	1,836	-0.11%
2020/12/09	2	79.35	0	0.00	79.35	2	1,837	0.11%
2020/11/25	3	73.20	0	0.00	72.85	3	2,025	0.15%
2020/11/19	0	0.00	4	69.96	69.85	-4	2,009	-0.20%
2020/11/18	1	70.80	1	71.10	71.05	0	2,009	0.00%
2020/11/17	3	72.25	0	0.00	71.65	3	2,009	0.15%
2020/11/13	0	0.00	10	69.55	69.90	-10	1,988	-0.50%
2020/11/11	10	67.95	0	0.00	67.95	10	1,950	0.51%
2020/11/10	0	0.00	3	69.80	68.75	-3	1,900	-0.16%
2020/11/09	3	76.55	3	76.45	76.60	0	1,868	0.00%
2020/11/06	20	71.99	37	71.97	71.05	-17	1,854	-0.92%
2020/11/05	10	69.75	7	70.96	71.05	3	1,812	0.17%
2020/11/04	15	67.02	13	65.63	66.95	2	1,739	0.11%
2020/11/03	1	61.65	0	0.00	61.80	1	1,654	0.06%
2020/10/30	1	62.00	11	62.90	62.00	-10	1,606	-0.62%
2020/10/29	0	0.00	15	63.33	63.60	-15	1,588	-0.94%
2020/10/27	1	66.35	0	0.00	66.60	1	1,584	0.06%
2020/10/26	4	67.80	0	0.00	67.90	4	1,581	0.25%
2020/10/23	1	68.20	0	0.00	68.30	1	1,597	0.06%
2020/10/22	0	0.00	10	68.00	68.05	-10	1,625	-0.62%
2020/10/20	4	68.73	0	0.00	68.75	4	1,673	0.24%
2020/10/16	2	71.30	1	71.40	70.70	1	1,640	0.06%
2020/10/15	13	71.53	3	71.25	71.10	10	1,646	0.61%
2020/10/14	4	74.03	1	73.85	73.90	3	1,616	0.19%
2020/10/13	6	72.98	0	0.00	73.50	6	1,596	0.38%
2020/10/12	6	69.37	0	0.00	69.75	6	1,554	0.39%
2020/10/08	1	66.55	0	0.00	66.70	1	1,526	0.07%
2020/10/06	1	66.00	0	0.00	65.95	1	1,496	0.07%
2020/10/05	0	0.00	1	65.00	64.90	-1	1,486	-0.07%
2020/09/30	1	64.40	0	0.00	64.10	1	1,470	0.07%
2020/09/28	0	0.00	27	62.76	63.30	-27	1,421	-1.90%
2020/09/24	1	59.25	0	0.00	58.60	1	1,369	0.07%
2020/09/22	0	0.00	25	60.98	60.65	-25	1,321	-1.89%
2020/09/21	23	60.78	0	0.00	59.95	23	1,300	1.77%
2020/09/18	13	62.55	1	62.35	62.60	12	1,287	0.93%
2020/09/17	13	62.63	0	0.00	62.80	13	1,263	1.03%
2020/09/16	1	66.90	12	66.80	66.70	-11	1,272	-0.86%
2020/09/14	7	63.81	0	0.00	63.85	7	1,257	0.56%
2020/09/11	1	63.95	0	0.00	64.30	1	1,244	0.08%
2020/09/10	2	65.80	0	0.00	65.85	2	1,240	0.16%
2020/09/09	5	63.46	0	0.00	63.40	5	1,241	0.40%
2020/09/07	2	66.20	0	0.00	65.95	2	1,280	0.16%
2020/09/04	8	68.76	0	0.00	69.45	8	1,279	0.63%
2020/08/31	1	74.40	0	0.00	74.20	1	1,228	0.08%
2020/08/18	0	0.00	9	64.95	65.00	-9	1,308	-0.69%
2020/08/17	9	63.80	0	0.00	63.80	9	1,335	0.67%
2020/08/14	0	0.00	1	64.00	64.05	-1	1,350	-0.07%
2020/08/13	0	0.00	1	63.00	63.10	-1	1,355	-0.07%
2020/08/04	0	0.00	1	62.40	62.40	-1	1,520	-0.07%
2020/07/31	0	0.00	16	60.84	60.25	-16	1,540	-1.04%
2020/07/28	0	0.00	1	58.95	58.45	-1	1,598	-0.06%
2020/07/24	2	56.63	1	57.45	56.25	1	1,646	0.06%
2020/07/23	16	60.29	0	0.00	60.30	16	1,605	1.00%
2020/07/14	1	58.05	0	0.00	58.15	1	1,800	0.06%
2020/07/08	2	57.03	0	0.00	56.85	2	1,887	0.11%
2020/06/16	0	0.00	6	50.06	50.75	-6	2,914	-0.21%
2020/06/15	1	47.09	2	47.03	46.45	-1	3,003	-0.03%
2020/06/12	5	47.94	2	48.12	48.70	3	3,038	0.10%
2020/06/09	0	0.00	14	50.21	50.40	-14	3,180	-0.44%
2020/06/01	0	0.00	1	46.92	47.20	-1	3,526	-0.03%
2020/05/27	1	45.85	0	0.00	46.45	1	3,683	0.03%
2020/05/26	1	47.05	0	0.00	47.36	1	3,724	0.03%
2020/05/21	1	46.30	0	0.00	46.15	1	3,737	0.03%
2020/05/18	0	0.00	1	43.50	43.63	-1	3,673	-0.03%
2020/05/15	1	42.70	0	0.00	42.82	1	3,660	0.03%
2020/05/13	2	42.68	0	0.00	43.01	2	3,602	0.06%
2020/05/12	0	0.00	3	44.24	44.68	-3	3,562	-0.08%
2020/05/08	2	43.93	10	43.90	44.00	-8	3,513	-0.23%
2020/05/07	1	42.17	0	0.00	42.19	1	3,493	0.03%
2020/05/06	0	0.00	3	41.02	41.71	-3	3,471	-0.09%
2020/05/05	3	40.65	0	0.00	40.72	3	3,447	0.09%
2020/04/30	10	43.32	2	42.74	43.18	8	3,360	0.24%
2020/04/29	2	40.72	0	0.00	40.82	2	3,299	0.06%
2020/04/27	0	0.00	1	40.16	41.20	-1	3,257	-0.03%
2020/04/23	0	0.00	6	38.98	39.00	-6	3,191	-0.19%
2020/04/22	7	37.54	70	37.27	37.54	-63	3,154	-2.00%
2020/04/20	41	40.61	1	40.63	40.53	40	3,061	1.31%
2020/04/17	40	41.79	0	0.00	41.91	40	3,031	1.32%
2020/04/16	1	38.37	0	0.00	38.67	1	2,986	0.03%
2020/04/15	0	0.00	3	39.27	39.20	-3	2,965	-0.10%
2020/04/14	20	36.66	17	37.38	37.71	3	2,920	0.10%
2020/04/09	0	0.00	94	35.22	35.08	-94	2,827	-3.32%
2020/04/06	0	0.00	1	32.04	32.02	-1	2,638	-0.04%
2020/04/01	1	31.52	0	0.00	30.99	1	2,569	0.04%
2020/03/31	0	0.00	9	33.05	32.57	-9	2,462	-0.37%
2020/03/27	0	0.00	1	31.78	31.20	-1	2,275	-0.04%
2020/03/26	1	29.13	1	29.32	29.41	0	2,133	0.00%
2020/03/25	1	29.20	2	29.13	29.60	-1	2,044	-0.05%
2020/03/24	2	27.58	0	0.00	27.78	2	1,894	0.11%
2020/03/19	0	0.00	7	27.87	26.12	-7	1,563	-0.45%
2020/03/17	1	29.73	0	0.00	28.76	1	1,373	0.07%
2020/03/16	66	30.07	0	0.00	28.61	66	1,315	5.02%
2020/03/13	0	0.00	3	30.58	30.01	-3	1,258	-0.24%
2020/03/12	7	34.15	1	32.00	32.58	6	1,089	0.55%
2020/03/11	2	36.76	0	0.00	36.64	2	974	0.21%
2020/03/10	0	0.00	5	37.28	38.15	-5	949	-0.53%
2020/03/09	8	36.69	0	0.00	36.32	8	837	0.95%
2020/03/06	3	41.41	0	0.00	40.80	3	773	0.39%
2020/03/03	0	0.00	5	43.96	43.21	-5	638	-0.78%
2020/03/02	5	40.51	2	39.73	41.20	3	579	0.52%
2020/02/27	20	43.97	0	0.00	43.19	20	456	4.38%
2020/02/26	13	46.13	0	0.00	46.48	13	382	3.40%
2020/02/25	3	47.90	0	0.00	48.23	3	342	0.88%
2020/02/21	1	52.25	0	0.00	51.95	1	300	0.33%
2020/02/14	0	0.00	1	52.70	52.75	-1	272	-0.37%
2020/02/13	1	51.95	0	0.00	51.95	1	264	0.38%
2020/01/07	0	0.00	2	44.71	44.73	-2	279	-0.71%
2020/01/06	2	43.73	0	0.00	43.74	2	286	0.70%
2020/01/03	0	0.00	1	45.01	44.14	-1	286	-0.35%
2020/01/02	0	0.00	1	43.63	43.78	-1	290	-0.34%
2019/12/31	1	43.45	0	0.00	43.43	1	291	0.34%
2019/12/30	1	43.99	0	0.00	43.98	1	308	0.32%
2019/11/13	0	0.00	1	39.19	39.10	-1	479	-0.21%
2019/11/11	1	38.94	1	38.92	38.92	0	485	0.00%
2019/11/07	1	38.72	0	0.00	38.62	1	490	0.20%
2019/11/04	0	0.00	1	38.50	38.63	-1	572	-0.17%
2019/10/22	0	0.00	1	36.52	36.54	-1	581	-0.17%
2019/10/21	1	35.99	0	0.00	35.98	1	581	0.17%
2019/10/17	0	0.00	1	36.32	36.31	-1	580	-0.17%
2019/10/14	0	0.00	1	35.73	35.68	-1	578	-0.17%
2019/10/09	1	33.91	0	0.00	33.80	1	568	0.18%
2019/10/07	0	0.00	1	34.65	34.82	-1	562	-0.18%
2019/10/04	0	0.00	1	34.00	34.21	-1	555	-0.18%
2019/10/03	1	33.25	0	0.00	33.30	1	554	0.18%
2019/10/02	0	0.00	1	34.46	34.55	-1	539	-0.19%
2019/09/25	2	34.81	3	34.77	34.81	-1	528	-0.19%
2019/09/23	1	35.89	0	0.00	35.90	1	527	0.19%
2019/09/19	0	0.00	1	35.91	35.87	-1	531	-0.19%
2019/09/18	1	36.20	0	0.00	36.16	1	537	0.19%
2019/09/17	0	0.00	1	35.81	35.68	-1	553	-0.18%
2019/09/16	1	35.64	0	0.00	35.70	1	558	0.18%
2019/09/06	0	0.00	1	36.21	36.05	-1	565	-0.18%
2019/09/04	1	34.61	0	0.00	34.62	1	564	0.18%
2019/08/27	2	33.76	0	0.00	33.68	2	607	0.33%
2019/08/22	1	35.18	2	35.17	35.13	-1	584	-0.17%
2019/08/21	0	0.00	1	34.80	34.92	-1	579	-0.17%
2019/08/15	1	33.39	0	0.00	33.36	1	567	0.18%
2019/08/14	0	0.00	1	35.24	35.35	-1	550	-0.18%
2019/08/12	1	34.93	8	34.74	34.89	-7	549	-1.27%
2019/08/07	0	0.00	5	33.05	33.00	-5	547	-0.91%
2019/08/06	5	32.73	1	31.78	32.68	4	548	0.73%
2019/08/05	8	34.73	0	0.00	34.15	8	503	1.59%
2019/07/30	0	0.00	1	38.00	37.95	-1	485	-0.21%
2019/07/29	1	37.92	0	0.00	37.92	1	498	0.20%
2019/07/26	1	37.96	0	0.00	37.96	1	502	0.20%
2019/07/16	0	0.00	2	37.74	37.79	-2	492	-0.41%
2019/07/15	2	37.53	2	37.49	37.45	0	485	0.00%
2019/07/11	0	0.00	1	37.29	37.50	-1	478	-0.21%
2019/07/10	0	0.00	1	36.60	36.52	-1	474	-0.21%
2019/07/08	1	36.44	0	0.00	36.24	1	472	0.21%
2019/07/05	1	37.01	0	0.00	37.02	1	471	0.21%
2019/07/03	1	36.37	0	0.00	36.37	1	474	0.21%
2019/07/01	1	35.93	0	0.00	36.18	1	473	0.21%
2019/06/24	0	0.00	2	35.72	35.80	-2	451	-0.44%
2019/06/20	1	35.67	7	35.63	35.65	-6	437	-1.37%
2019/06/18	0	0.00	1	34.01	33.95	-1	426	-0.23%
2019/06/17	1	33.77	0	0.00	33.79	1	426	0.23%
2019/06/14	0	0.00	1	33.67	33.78	-1	434	-0.23%
2019/06/11	0	0.00	2	34.04	34.08	-2	427	-0.47%
2019/06/10	0	0.00	1	33.17	33.33	-1	421	-0.24%
2019/06/05	2	31.29	0	0.00	31.29	2	405	0.49%
2019/05/24	1	32.48	0	0.00	32.55	1	355	0.28%
2019/05/23	1	32.93	0	0.00	32.89	1	349	0.29%
2019/05/22	1	33.55	1	33.55	33.52	0	349	0.00%
2019/05/21	1	33.32	0	0.00	33.38	1	342	0.29%
2019/05/17	0	0.00	1	34.58	34.50	-1	335	-0.30%
2019/05/16	1	33.91	0	0.00	33.87	1	332	0.30%
2019/05/14	1	32.85	0	0.00	32.84	1	330	0.30%
2019/05/13	1	34.25	0	0.00	34.24	1	324	0.31%
2019/05/10	1	34.77	0	0.00	34.65	1	335	0.30%
2019/05/09	5	34.91	0	0.00	34.98	5	322	1.55%
2019/05/06	1	35.86	0	0.00	35.86	1	318	0.31%
2019/04/29	1	37.47	0	0.00	37.53	1	305	0.33%
2019/04/24	0	0.00	1	37.31	37.22	-1	310	-0.32%
2019/04/23	1	36.53	0	0.00	36.55	1	311	0.32%
2019/04/19	0	0.00	1	36.12	36.12	-1	329	-0.30%
2019/04/18	1	35.87	0	0.00	35.82	1	345	0.29%
2019/04/17	0	0.00	3	36.00	36.11	-3	369	-0.81%
2019/04/15	3	35.70	0	0.00	35.62	3	400	0.75%
2019/04/11	0	0.00	1	35.66	35.56	-1	410	-0.24%
2019/04/10	1	35.20	0	0.00	35.20	1	425	0.24%
2019/04/03	0	0.00	1	34.90	34.91	-1	508	-0.20%
2019/04/02	0	0.00	1	34.23	34.28	-1	524	-0.19%
2019/03/25	2	32.59	1	32.57	32.68	1	595	0.17%
2019/03/14	1	32.47	2	32.46	32.45	-1	590	-0.17%
2019/03/13	2	31.85	19	31.83	31.88	-17	597	-2.84%
2019/03/12	0	0.00	2	31.88	31.88	-2	609	-0.33%
2019/03/07	2	31.13	5	31.05	31.05	-3	627	-0.48%
2019/03/06	0	0.00	1	31.47	31.50	-1	636	-0.16%
2019/03/05	1	31.39	0	0.00	31.44	1	645	0.15%
2019/02/26	10	31.12	3	30.96	30.91	7	652	1.07%
2019/02/25	0	0.00	1	31.04	30.97	-1	645	-0.15%
2019/02/22	1	30.26	0	0.00	30.26	1	659	0.15%
2019/02/21	10	30.59	0	0.00	30.90	10	666	1.50%
2019/02/20	7	30.72	0	0.00	30.54	7	664	1.05%
2019/02/18	0	0.00	1	30.55	30.64	-1	674	-0.15%
2019/02/13	1	30.45	0	0.00	30.44	1	682	0.15%
2019/02/11	0	0.00	2	29.17	29.14	-2	677	-0.30%
2019/01/30	2	27.50	0	0.00	27.41	2	669	0.30%
2019/01/14	0	0.00	5	26.39	26.42	-5	753	-0.66%
2019/01/11	0	0.00	5	26.94	26.94	-5	747	-0.67%
2019/01/09	0	0.00	15	26.78	26.78	-15	749	-2.00%
2019/01/08	0	0.00	75	26.15	26.15	-75	769	-9.74%
2019/01/07	0	0.00	28	25.78	25.72	-28	760	-3.68%
2019/01/04	55	23.75	15	23.83	23.83	40	749	5.34%
2019/01/03	40	23.91	10	24.10	23.91	30	756	3.96%
2019/01/02	20	24.33	210	24.95	24.28	-190	753	-25.23%	大賣/鉅額交易
2018/12/28	0	0.00	85	24.63	24.68	-85	741	-11.47%
2018/12/27	5	24.12	30	23.98	24.40	-25	732	-3.41%
2018/12/26	15	21.87	10	21.82	21.80	5	689	0.72%
2018/12/25	0	0.00	45	21.88	22.09	-45	676	-6.65%
2018/12/24	63	22.92	0	0.00	23.26	63	667	9.43%
2018/12/22	61	23.23	15	23.23	23.65	46	649	7.09%
2018/12/21	100	24.75	35	24.68	24.68	65	647	10.05%
2018/12/20	91	25.24	3	25.23	24.70	88	638	13.77%
2018/12/19	3	26.34	50	26.32	26.38	-47	627	-7.49%
2018/12/18	25	26.36	0	0.00	26.17	25	637	3.92%
2018/12/17	88	27.41	0	0.00	27.52	88	647	13.59%
2018/12/14	25	28.00	0	0.00	28.01	25	672	3.72%
2018/12/13	0	0.00	3	28.90	28.94	-3	685	-0.44%
2018/12/11	0	0.00	152	27.79	27.87	-152	696	-21.83%	大賣/鉅額交易
2018/12/10	153	27.08	0	0.00	27.05	153	694	22.04%	大買/鉅額交易
2018/12/07	0	0.00	65	29.09	29.11	-65	700	-9.28%
2018/12/06	23	27.97	0	0.00	28.05	23	723	3.18%
2018/12/05	46	29.19	10	29.20	29.22	36	737	4.88%
2018/12/04	2	30.90	14	30.68	30.60	-12	732	-1.64%
2018/12/03	25	31.39	178	31.36	31.65	-153	731	-20.92%	大賣/鉅額交易
2018/11/30	38	29.85	15	29.80	29.89	23	729	3.15%
2018/11/29	68	29.84	28	29.85	29.80	40	727	5.50%
2018/11/28	10	28.46	5	28.38	28.49	5	716	0.70%
2018/11/27	17	27.87	0	0.00	27.92	17	717	2.37%
2018/11/21	15	26.94	0	0.00	27.19	15	718	2.09%
2018/11/20	50	27.89	0	0.00	27.85	50	707	7.06%
2018/11/19	0	0.00	7	29.73	29.83	-7	701	-1.00%
2018/11/16	0	0.00	37	29.66	29.67	-37	701	-5.28%
2018/11/15	34	29.07	0	0.00	29.02	34	706	4.81%
2018/11/14	10	29.57	10	29.71	29.57	0	709	0.00%
2018/11/13	18	29.51	0	0.00	29.86	18	711	2.53%
2018/11/12	11	31.50	0	0.00	31.68	11	706	1.56%
2018/11/09	5	32.26	6	32.15	32.26	-1	703	-0.14%
2018/11/05	35	30.54	0	0.00	30.60	35	693	5.04%
2018/11/02	0	0.00	2	31.02	31.62	-2	690	-0.29%
2018/11/01	0	0.00	30	30.81	30.85	-30	684	-4.38%
2018/10/31	1	29.67	0	0.00	29.86	1	675	0.15%
2018/10/30	41	28.97	10	28.87	29.26	31	667	4.64%
2018/10/26	4	29.34	10	29.88	29.66	-6	634	-0.95%
2018/10/25	16	29.80	0	0.00	29.66	16	624	2.56%
2018/10/23	3	31.97	30	32.24	31.87	-27	620	-4.35%
2018/10/18	47	33.82	3	33.78	33.78	44	607	7.24%
2018/10/17	15	34.26	2	34.24	34.26	13	597	2.17%
2018/10/15	3	32.38	0	0.00	32.40	3	543	0.55%
2018/10/12	2	32.50	72	31.86	32.50	-70	536	-13.04%
2018/10/11	25	31.19	6	30.97	30.69	19	527	3.60%
2018/10/09	1	34.86	0	0.00	34.87	1	513	0.19%
2018/10/08	1	35.25	0	0.00	35.25	1	510	0.20%
2018/10/05	22	36.04	1	35.99	35.99	21	505	4.16%
2018/09/26	11	36.88	13	36.98	37.13	-2	481	-0.42%
2018/09/25	0	0.00	1	36.57	36.68	-1	477	-0.21%
2018/09/20	0	0.00	16	36.11	36.07	-16	440	-3.64%
2018/09/18	10	35.58	2	35.56	35.63	8	391	2.04%
2018/09/17	1	36.70	0	0.00	36.72	1	382	0.26%
2018/09/12	3	36.62	0	0.00	36.67	3	376	0.80%
2018/09/11	2	36.32	0	0.00	36.52	2	351	0.57%
2018/09/10	1	36.00	0	0.00	36.02	1	334	0.30%
2018/08/31	0	0.00	3	37.78	37.81	-3	382	-0.78%
2018/08/28	1	37.30	0	0.00	37.10	1	413	0.24%
2018/08/24	2	35.85	0	0.00	35.96	2	412	0.49%
2018/08/23	1	35.81	7	35.81	35.80	-6	413	-1.45%
2018/08/22	1	35.26	0	0.00	35.35	1	425	0.23%
2018/08/21	1	35.45	0	0.00	35.51	1	418	0.24%
2018/08/17	18	35.36	10	35.30	35.35	8	413	1.94%
2018/08/09	0	0.00	30	36.03	36.10	-30	421	-7.11%
2018/08/08	15	36.12	5	36.10	36.12	10	426	2.35%
2018/08/07	20	35.91	3	35.85	35.97	17	430	3.95%
2018/08/03	0	0.00	25	35.17	35.18	-25	430	-5.80%
2018/08/02	0	0.00	9	34.06	33.99	-9	437	-2.06%
2018/07/30	30	34.25	0	0.00	34.15	30	433	6.92%
2018/07/25	4	35.20	0	0.00	35.24	4	423	0.94%
2018/07/24	3	35.74	7	35.63	35.75	-4	416	-0.96%
2018/07/23	7	34.77	0	0.00	34.74	7	426	1.64%
2018/07/06	0	0.00	3	32.72	33.20	-3	481	-0.62%
2018/07/05	3	31.93	0	0.00	31.98	3	488	0.61%
2018/06/26	0	0.00	2	32.25	32.30	-2	625	-0.32%
2018/06/22	0	0.00	1	33.90	33.86	-1	671	-0.15%
2018/06/14	0	0.00	15	33.68	33.51	-15	683	-2.19%
2018/06/13	0	0.00	2	33.84	33.75	-2	679	-0.29%
2018/06/12	0	0.00	2	33.20	33.31	-2	672	-0.30%
2018/06/08	15	33.19	1	33.01	33.00	14	642	2.18%
2018/06/07	0	0.00	2	33.80	33.80	-2	612	-0.33%
2018/06/06	0	0.00	3	33.50	33.68	-3	594	-0.50%
2018/06/05	0	0.00	2	33.09	33.14	-2	583	-0.34%
2018/06/04	0	0.00	7	32.68	32.82	-7	577	-1.21%
2018/05/31	0	0.00	5	31.78	31.83	-5	579	-0.86%
2018/05/30	0	0.00	25	31.36	31.35	-25	591	-4.23%
2018/05/29	6	31.78	0	0.00	31.70	6	580	1.03%
2018/05/28	7	32.04	5	32.01	32.03	2	589	0.34%
2018/05/24	0	0.00	3	31.36	31.48	-3	588	-0.51%
2018/05/23	4	31.00	0	0.00	30.90	4	595	0.67%
2018/05/18	0	0.00	33	31.45	31.52	-33	594	-5.55%
2018/05/17	30	31.55	0	0.00	31.45	30	598	5.01%
2018/05/16	34	31.12	14	31.03	31.08	20	598	3.34%
2018/05/14	7	31.99	0	0.00	32.03	7	609	1.15%
2018/05/11	7	31.81	30	31.71	31.77	-23	612	-3.76%
2018/05/10	1	31.43	1	31.41	31.43	0	610	0.00%
2018/05/09	35	30.53	53	30.49	30.50	-18	608	-2.96%
2018/05/08	0	0.00	5	30.63	30.64	-5	604	-0.83%
2018/05/07	2	30.20	15	30.28	30.65	-13	605	-2.15%
2018/05/04	0	0.00	10	29.09	29.11	-10	604	-1.65%
2018/05/03	27	28.89	3	28.92	28.93	24	602	3.98%
2018/05/02	1	29.56	1	29.56	29.51	0	602	0.00%
2018/04/30	38	29.24	0	0.00	29.51	38	600	6.33%
2018/04/27	5	29.71	16	29.65	29.68	-11	597	-1.84%
2018/04/26	0	0.00	10	28.58	28.34	-10	587	-1.70%
2018/04/25	33	28.11	0	0.00	27.97	33	579	5.69%
2018/04/23	4	29.30	0	0.00	29.49	4	561	0.71%
2018/04/16	0	0.00	10	29.15	29.13	-10	544	-1.84%
2018/04/13	0	0.00	10	29.00	29.05	-10	535	-1.87%
2018/04/12	20	28.79	0	0.00	28.69	20	527	3.79%
2018/04/10	0	0.00	24	27.76	28.69	-24	514	-4.66%
2018/04/09	1	27.98	6	27.80	27.94	-5	500	-1.00%
2018/04/03	22	27.21	0	0.00	27.17	22	481	4.57%
2018/04/02	11	28.46	0	0.00	28.48	11	451	2.44%
2018/03/30	0	0.00	35	28.69	28.82	-35	436	-8.02%
2018/03/29	28	27.97	0	0.00	27.75	28	419	6.68%
2018/03/28	42	28.94	36	29.96	30.00	6	373	1.61%
2018/03/27	1	30.81	26	31.63	32.00	-25	345	-7.23%
2018/03/23	32	29.00	0	0.00	29.03	32	292	10.92%
2018/03/21	0	0.00	30	31.64	31.79	-30	271	-11.03%
2018/03/20	20	31.52	0	0.00	31.46	20	270	7.40%
2018/03/19	10	32.55	0	0.00	32.41	10	266	3.76%
2018/03/16	0	0.00	10	32.95	33.03	-10	263	-3.79%
2018/03/15	10	32.80	0	0.00	33.06	10	264	3.78%
2018/03/14	1	32.88	12	32.96	33.06	-11	264	-4.16%
2018/03/13	0	0.00	6	33.89	33.99	-6	260	-2.30%
2018/03/12	0	0.00	17	33.92	34.00	-17	259	-6.56%
2018/03/09	0	0.00	7	32.49	32.36	-7	254	-2.75%
2018/03/08	5	31.97	0	0.00	32.09	5	248	2.01%
2018/03/07	40	31.04	14	31.24	31.14	26	250	10.36%
2018/03/06	0	0.00	28	31.60	31.65	-28	248	-11.27%
2018/03/05	0	0.00	12	30.88	30.80	-12	241	-4.96%
2018/03/02	10	30.62	0	0.00	30.63	10	225	4.44%
2018/03/01	20	31.44	0	0.00	31.48	20	221	9.03%
2018/02/27	0	0.00	17	32.77	32.72	-17	208	-8.15%
2018/02/26	30	31.84	15	31.87	31.87	15	204	7.35%
2018/02/23	7	30.91	15	30.95	31.06	-8	202	-3.95%
2018/02/22	30	30.13	10	30.20	30.30	20	191	10.42%
2018/02/12	0	0.00	39	27.70	27.85	-39	181	-21.54%
2018/02/09	37	26.95	10	26.80	26.80	27	177	15.20%
2018/02/08	12	28.75	0	0.00	29.08	12	170	7.03%
2018/01/30	10	33.09	0	0.00	32.60	10	135	7.38%
2018/01/29	0	0.00	10	33.46	33.46	-10	132	-7.57%
2018/01/24	10	32.74	0	0.00	32.74	10	120	8.28%
2018/01/23	0	0.00	10	32.34	32.51	-10	120	-8.29%
2018/01/18	10	31.63	0	0.00	31.48	10	123	8.08%
2018/01/16	10	31.14	10	31.22	31.21	0	117	0.00%
2018/01/15	10	31.14	10	31.22	31.29	0	115	0.00%
2018/01/12	0	0.00	6	30.51	30.57	-6	103	-5.80%
2018/01/10	6	30.13	0	0.00	30.12	6	100	5.98%
2018/01/05	0	0.00	10	29.47	29.49	-10	97	-10.30%
2018/01/04	10	29.34	0	0.00	29.36	10	95	10.42%
2018/01/03	0	0.00	10	28.77	28.83	-10	93	-10.72%