邦特 (4107)-台新券商分點個股進出

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

邦特

(4107)

可現股當沖

股價
126.0
漲跌
▲1.5
漲幅
+1.20%
成交量
266張
產業
上櫃生技醫療類股
310人加入追蹤

立即追蹤
本地時間:13:30

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

邦特 (4107)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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	0	0.00	2.2	127.00	126.00	-2.2	214	-1.03%
2024/04/16	2.1	121.43	3	120.50	122.00	-0.9	212	-0.42%
2024/04/15	3	126.33	2	125.00	125.00	1	203	0.49%
2024/04/12	0	0.00	1	127.00	126.50	-1	202	-0.49%
2024/04/11	0	126.00	0	0.00	125.00	0	199	0.01%
2024/04/10	2	125.50	0	0.00	125.50	2	198	1.01%
2024/04/08	1	123.00	0	0.00	123.50	1	202	0.49%
2024/04/03	0.1	126.50	1	124.50	125.00	-0.9	202	-0.43%
2024/04/02	0	0.00	2	127.00	127.00	-2	199	-1.00%
2024/04/01	1	126.00	19	125.26	126.00	-18	197	-9.14%
2024/03/28	2.2	125.02	0	0.00	126.00	2.2	194	1.10%
2024/03/27	0	0.00	5	124.50	124.50	-5	193	-2.59%
2024/03/26	1	122.00	1	123.00	122.00	0	188	0.00%
2024/03/25	0	123.00	0.1	123.00	123.00	-0.1	187	-0.05%
2024/03/22	0	123.50	0	0.00	122.00	0	184	0.00%
2024/03/21	1	123.50	0	0.00	122.00	1	181	0.55%
2024/03/20	3	123.50	0	0.00	123.50	3	180	1.66%
2024/03/19	5	123.30	1	123.50	123.00	4	177	2.25%
2024/03/18	2	121.75	1	122.00	121.50	1	175	0.57%
2024/03/15	1	122.50	9	122.78	122.50	-8	174	-4.59%
2024/03/14	10	124.95	15	124.80	124.50	-5	170	-2.93%
2024/03/13	14	124.89	10.1	124.24	126.50	3.9	164	2.37%
2024/03/12	10.2	120.47	5	120.10	120.50	5.2	149	3.48%
2024/03/11	0	0.00	2	118.00	117.50	-2	140	-1.42%
2024/03/08	2	116.25	10	116.75	116.00	-8	138	-5.79%
2024/03/07	4	116.00	2	117.50	118.00	2	134	1.49%
2024/03/06	1	118.00	2	118.50	118.00	-1	130	-0.77%
2024/03/05	2	118.75	3	117.83	118.50	-1	131	-0.76%
2024/03/04	2.1	116.27	18	116.06	117.50	-16	130	-12.22%
2024/03/01	4	117.75	0	0.00	117.50	4	128	3.11%
2024/02/29	26.2	121.85	1.1	122.00	119.50	25.1	128	19.61%
2024/02/27	5	118.80	3.1	120.11	120.00	1.9	119	1.58%
2024/02/26	3	115.17	6	116.50	117.50	-3	115	-2.60%
2024/02/23	0	0.00	0.2	114.50	114.00	-0.2	115	-0.19%
2024/02/21	2	114.00	0	0.00	114.00	2	139	1.43%
2024/02/19	1.1	114.55	0	0.00	113.50	1.1	165	0.67%
2024/02/16	1	114.00	1	114.00	114.50	0	171	0.00%
2024/02/15	0	0.00	0.1	114.50	115.00	-0.1	180	-0.07%
2024/01/30	2	113.00	0.2	113.06	112.50	1.9	192	0.96%
2024/01/29	0	0.00	1	113.50	113.00	-1	193	-0.52%
2024/01/25	0	0.00	0.1	112.50	112.50	-0.1	192	-0.04%
2024/01/24	5	113.00	1	114.50	113.50	4	191	2.09%
2024/01/22	0	0.00	0.3	111.00	110.50	-0.3	188	-0.16%
2024/01/19	0	0.00	1	111.00	111.00	-1	188	-0.53%
2024/01/17	0	0.00	4.1	111.49	110.50	-4.1	187	-2.18%
2024/01/16	0	0.00	1	112.50	112.50	-1	187	-0.53%
2024/01/15	4	112.13	0	0.00	112.50	4	186	2.14%
2024/01/12	0	0.00	1	112.50	111.50	-1	184	-0.54%
2024/01/11	1	112.00	0	0.00	112.50	1	183	0.54%
2024/01/10	2	109.75	0	0.00	110.00	2	181	1.10%
2024/01/09	1	111.00	0	0.00	111.00	1	180	0.55%
2024/01/08	1	111.00	0	0.00	111.00	1	179	0.56%
2024/01/05	0	0.00	0.2	112.00	111.50	-0.2	179	-0.11%
2024/01/04	0	0.00	1	112.00	112.00	-1	179	-0.56%
2024/01/03	0	0.00	1	111.50	111.50	-1	178	-0.56%
2024/01/02	4.4	112.99	3	113.33	113.50	1.4	176	0.77%
2023/12/29	1	111.00	5	109.90	110.00	-4	170	-2.34%
2023/12/26	1	108.00	0	0.00	107.50	1	167	0.60%
2023/12/25	0	0.00	0.3	108.00	108.00	-0.3	167	-0.18%
2023/12/20	0	0.00	1	108.00	107.50	-1	169	-0.59%
2023/12/19	1	106.99	0	0.00	106.50	1	169	0.60%
2023/12/14	0	0.00	3	108.00	107.50	-3	171	-1.74%
2023/12/13	2	107.75	0	0.00	107.00	2	172	1.16%
2023/12/12	0.1	109.00	0	0.00	108.50	0.1	174	0.06%
2023/12/06	2	110.00	0.5	109.00	109.50	1.5	175	0.85%
2023/12/05	1	108.50	2	109.00	108.50	-1	174	-0.57%
2023/12/04	0	0.00	5	110.50	110.50	-5	173	-2.89%
2023/12/01	0	0.00	2	109.50	109.50	-2	172	-1.16%
2023/11/29	1.2	110.08	3	110.17	110.50	-1.8	168	-1.07%
2023/11/28	0	0.00	1	110.00	109.50	-1	168	-0.59%
2023/11/27	0	0.00	1	110.00	110.00	-1	167	-0.60%
2023/11/24	0.4	108.00	0	0.00	108.50	0.4	164	0.21%
2023/11/22	1	108.00	1	109.00	108.00	0	161	0.00%
2023/11/21	3	108.50	1.3	108.69	108.00	1.7	155	1.10%
2023/11/20	0	0.00	2	106.75	107.50	-2	146	-1.37%
2023/11/17	1	104.51	0	0.00	104.00	1	132	0.77%
2023/11/16	0	0.00	1	105.50	104.50	-1	116	-0.85%
2023/11/15	12	104.17	1	104.00	104.00	11	108	10.13%
2023/11/14	16	102.59	1.9	102.82	102.50	14.1	102	13.82%
2023/11/13	1	102.50	0	0.00	102.50	1	91	1.09%
2023/11/10	2	103.75	0	0.00	102.50	2	89	2.28%
2023/11/09	3	102.67	2.7	103.33	102.50	0.3	80	0.38%
2023/11/08	2	103.00	1.7	103.50	103.50	0.3	82	0.33%
2023/11/07	1	104.00	0	0.00	103.00	1	74	1.34%
2023/11/06	1.1	103.50	0	0.00	103.50	1.1	74	1.41%
2023/11/03	2.2	103.57	0.8	104.14	103.50	1.3	73	1.82%
2023/10/31	0.1	104.75	0	0.00	104.00	0.1	74	0.13%
2023/10/25	0.1	107.00	0	0.00	106.50	0.1	79	0.13%
2023/10/20	0.1	106.00	0	0.00	106.00	0.1	84	0.06%
2023/10/12	0	0.00	0.3	106.00	106.50	-0.3	103	-0.26%
2023/09/22	0	105.00	0	0.00	104.50	0	123	0.03%
2023/09/21	0.1	105.75	0	0.00	105.00	0.1	124	0.06%
2023/09/20	0	106.50	0	0.00	106.50	0	123	0.03%
2023/09/19	0	107.00	0	0.00	106.00	0	124	0.02%
2023/09/18	1	107.00	3	107.00	107.00	-2	123	-1.59%
2023/09/15	0.1	107.25	0	0.00	107.00	0.1	122	0.07%
2023/09/14	0	107.51	0	0.00	107.50	0	119	0.03%
2023/09/11	1	108.00	0	0.00	108.00	1	121	0.84%
2023/09/08	0	108.00	0	0.00	108.00	0	120	0.02%
2023/09/07	0	108.50	0	0.00	108.00	0	121	0.02%
2023/09/06	0	108.50	0	0.00	108.50	0	122	0.03%
2023/08/28	0	0.00	1	111.00	110.50	-1	125	-0.80%
2023/08/23	0.1	108.50	0	0.00	108.50	0.1	125	0.06%
2023/08/22	0	108.50	0	0.00	108.00	0	126	0.03%
2023/08/21	0.2	109.18	0	0.00	108.50	0.2	126	0.18%
2023/08/18	1	110.02	0	0.00	109.50	1	125	0.83%
2023/08/17	0	0.00	1	111.00	110.50	-1	124	-0.81%
2023/08/15	1	110.00	0	0.00	110.00	1	124	0.80%
2023/08/14	1	111.00	1	110.50	110.50	0	126	0.00%
2023/08/10	0	112.50	1	112.00	112.00	-1	123	-0.78%
2023/08/09	0.1	112.50	0	0.00	112.50	0.1	123	0.06%
2023/08/08	0	112.50	0	0.00	112.50	0	124	0.03%
2023/08/07	0	112.50	0.1	113.00	112.50	-0.1	125	-0.05%
2023/08/04	1	112.02	0	0.00	113.00	1	126	0.82%
2023/08/02	0	0.00	1	113.00	113.00	-1	128	-0.78%
2023/07/28	0.1	113.25	0	0.00	113.50	0.1	135	0.06%
2023/07/27	1	113.50	0	0.00	113.50	1	133	0.75%
2023/07/26	0.1	113.59	5	113.90	113.50	-4.9	133	-3.66%
2023/07/24	13	114.27	0	0.00	113.50	13	130	10.00%
2023/07/18	5	114.70	0	0.00	115.00	5	129	3.86%
2023/07/17	2	113.75	1	115.00	116.50	1	128	0.78%
2023/07/14	0	0.00	1	114.50	113.50	-1	120	-0.83%
2023/07/12	1	113.50	0	0.00	113.50	1	124	0.80%
2023/07/11	0	0.00	1.1	113.55	113.00	-1.1	125	-0.88%
2023/07/05	1	115.00	1	115.50	115.00	0	114	0.00%
2023/07/04	2	115.50	5	115.50	115.00	-3	114	-2.64%
2023/07/03	1	115.50	0.5	116.00	116.00	0.5	114	0.45%
2023/06/28	1	114.50	0	0.00	114.00	1	116	0.86%
2023/06/27	1	114.00	40	113.53	114.00	-39	126	-30.79%
2023/06/26	0	0.00	1	114.00	113.50	-1	126	-0.79%
2023/06/20	0.2	114.50	0	0.00	114.00	0.2	129	0.15%
2023/06/19	3	114.00	79	113.70	114.00	-76	132	-57.58%
2023/06/16	0	0.00	53	113.81	114.50	-53	130	-40.54%
2023/06/14	0	0.00	2	114.25	114.50	-2	131	-1.52%
2023/06/09	1	115.50	0.1	115.50	114.50	1	132	0.72%
2023/06/07	0	0.00	7.1	115.99	116.00	-7.1	140	-5.05%
2023/06/06	1	114.00	1	114.00	114.00	0	141	0.00%
2023/06/02	0	114.00	0	0.00	114.00	0	148	0.01%
2023/05/31	0	0.00	6	114.00	114.50	-6	155	-3.87%
2023/05/29	0	0.00	1	114.50	114.50	-1	175	-0.57%
2023/05/26	0	0.00	1	113.50	113.50	-1	176	-0.57%
2023/05/23	0	0.00	3	114.00	114.00	-3	187	-1.60%
2023/05/22	2	113.75	0	0.00	114.00	2	192	1.04%
2023/05/18	30	114.15	0	0.00	113.50	30	199	15.04%
2023/05/17	1	114.00	0	0.00	114.50	1	198	0.50%
2023/05/15	1	113.00	0	0.00	113.00	1	202	0.49%
2023/05/12	6	114.00	0	0.00	114.00	6	203	2.97%
2023/05/09	5.1	115.30	5	114.80	113.50	0.1	217	0.02%
2023/05/08	1.1	117.02	0	0.00	116.00	1.1	220	0.48%
2023/05/05	4	116.25	0	0.00	116.00	4	223	1.79%
2023/05/04	20	117.03	2	117.00	117.00	18	225	7.98%
2023/05/03	5	114.00	0.1	115.00	114.00	4.9	226	2.17%
2023/05/02	0	0.00	1	114.00	114.00	-1	227	-0.44%
2023/04/27	0	0.00	0	113.50	113.50	0	228	0.00%
2023/04/26	0.1	112.80	0	0.00	113.50	0.1	228	0.03%
2023/04/25	1	112.00	0	0.00	112.00	1	228	0.44%
2023/04/24	0	0.00	52	111.69	113.50	-52	226	-22.96%
2023/04/21	0.1	114.00	0	0.00	113.00	0.1	225	0.03%
2023/04/20	0	115.00	0.1	114.50	114.50	-0.1	224	-0.06%
2023/04/19	0	115.60	1.1	115.03	115.00	-1.1	224	-0.47%
2023/04/18	3	114.33	3	115.17	116.00	0	224	0.00%
2023/04/17	0	0.00	3	114.50	114.00	-3	219	-1.36%
2023/04/14	1	113.00	0	0.00	113.50	1	218	0.46%
2023/04/11	1	113.00	0	0.00	113.00	1	220	0.45%
2023/04/10	16	113.13	0	0.00	113.50	16	219	7.28%
2023/04/07	0	0.00	0.2	114.00	114.00	-0.2	219	-0.07%
2023/04/06	7	112.00	1	112.50	112.50	6	220	2.72%
2023/03/31	21	112.43	0	0.00	112.50	21	221	9.49%
2023/03/29	5.1	112.01	0.1	112.00	112.00	5.1	223	2.27%
2023/03/28	19.5	113.34	0	0.00	112.00	19.5	228	8.55%
2023/03/23	7	114.93	0	0.00	115.00	7	227	3.08%
2023/03/22	6	115.33	0	0.00	115.00	6	231	2.60%
2023/03/21	0	115.00	0	0.00	115.00	0	235	0.02%
2023/03/20	0	0.00	2	115.00	115.50	-2	237	-0.84%
2023/03/17	2	114.00	24.5	114.02	113.50	-22.5	237	-9.48%
2023/03/16	0.1	113.01	17	113.00	113.50	-16.9	239	-7.06%
2023/03/15	0	0.00	1	114.00	114.00	-1	242	-0.41%
2023/03/14	0.3	113.58	0	0.00	113.00	0.3	244	0.13%
2023/03/13	0	0.00	0.1	114.50	114.50	-0.1	245	-0.02%
2023/03/10	0.1	115.50	0.2	115.00	114.50	-0.1	245	-0.04%
2023/03/09	1	117.50	0	0.00	117.50	1	243	0.41%
2023/03/08	0	0.00	0.5	119.00	119.50	-0.5	242	-0.21%
2023/03/07	0	0.00	2.6	120.31	120.00	-2.6	244	-1.06%
2023/03/06	1	118.00	0	0.00	118.00	1	246	0.40%
2023/03/03	1	118.00	6	118.50	117.50	-5	247	-2.02%
2023/03/02	1	120.00	7	119.50	119.50	-6	245	-2.44%
2023/03/01	8.5	119.80	3.3	118.69	119.50	5.3	240	2.19%
2023/02/24	2	115.50	0.2	116.00	115.50	1.8	228	0.79%
2023/02/23	7.3	115.55	2	114.50	115.00	5.3	226	2.35%
2023/02/22	0	0.00	1	113.00	113.00	-1	219	-0.46%
2023/02/21	0	0.00	0.1	114.00	113.50	-0.1	219	-0.02%
2023/02/20	1	113.50	0	0.00	113.00	1	217	0.46%
2023/02/17	10	113.30	0	0.00	113.50	10	214	4.66%
2023/02/16	0.1	112.50	0	0.00	112.50	0.1	209	0.02%
2023/02/15	5	112.00	3	112.00	112.00	2	208	0.97%
2023/02/13	1	111.50	0	0.00	111.50	1	205	0.49%
2023/02/10	1.5	113.17	11	112.14	112.00	-9.5	205	-4.62%
2023/02/09	1	114.00	0	0.00	113.50	1	204	0.49%
2023/02/08	129	112.99	0	0.00	113.00	129	201	64.02%	大買/鉅額交易
2023/02/07	60	111.36	0	0.00	111.50	60	197	30.35%
2023/02/06	3.6	110.14	0	0.00	110.50	3.6	189	1.87%
2023/02/02	3.7	110.95	0	0.00	111.00	3.7	180	2.04%
2023/02/01	1.2	111.06	2	111.00	111.00	-0.8	176	-0.47%
2023/01/31	5.3	112.52	0	0.00	112.00	5.3	170	3.08%
2023/01/30	1.3	113.12	5.1	113.50	112.50	-3.8	169	-2.24%
2023/01/17	0.1	113.50	0.1	113.50	113.00	0	168	0.00%
2023/01/12	0.4	112.06	0	0.00	111.50	0.4	171	0.23%
2023/01/10	0	0.00	1	112.00	112.50	-1	173	-0.58%
2023/01/09	0	0.00	3	112.00	111.50	-3	176	-1.70%
2023/01/06	4.1	110.77	1	111.00	110.50	3.1	176	1.75%
2023/01/03	0.2	112.00	0	0.00	111.50	0.2	182	0.11%
2022/12/29	0	0.00	2	111.00	112.00	-2	182	-1.10%
2022/12/27	3	114.50	3	114.00	114.50	0	183	0.00%
2022/12/22	0	0.00	5	114.50	114.00	-5	185	-2.69%
2022/12/20	20	114.38	3	112.50	110.50	17	186	9.14%
2022/12/19	0.1	117.50	3	116.83	116.50	-3	181	-1.62%
2022/12/16	5	117.30	2	115.50	117.00	3	184	1.63%
2022/12/15	1	117.00	0	0.00	116.50	1	184	0.54%
2022/12/14	3	116.50	2	116.00	116.00	1	182	0.55%
2022/12/13	6	116.00	1	116.50	116.50	5	178	2.80%
2022/12/12	5	114.00	0	0.00	114.00	5	173	2.87%
2022/12/07	0	0.00	1	114.00	114.00	-1	175	-0.57%
2022/12/02	2.1	115.52	0	0.00	115.00	2.1	184	1.14%
2022/11/29	0	0.00	0.1	116.00	115.50	-0.1	219	-0.05%
2022/11/25	0	0.00	1	113.00	112.00	-1	210	-0.48%
2022/11/24	4	113.50	0	0.00	111.50	4	213	1.88%
2022/11/11	0	113.50	5	112.90	112.00	-5	215	-2.31%
2022/11/10	1	114.00	0	0.00	113.00	1	215	0.47%
2022/11/08	0.1	113.00	0	0.00	113.50	0.1	216	0.03%
2022/11/03	0	0.00	4	111.00	112.50	-4	219	-1.82%
2022/11/02	2	110.00	0	0.00	109.50	2	218	0.92%
2022/10/18	0	108.50	0	108.50	107.00	0	215	0.00%
2022/10/17	0	106.00	0	0.00	104.50	0	213	0.01%
2022/10/14	5	108.00	0	0.00	108.00	5	210	2.38%
2022/10/13	3.1	108.03	0	0.00	107.50	3.1	209	1.48%
2022/10/12	1	113.00	1	111.50	113.00	0	204	0.00%
2022/10/11	1	113.50	0	0.00	112.50	1	202	0.49%
2022/10/07	0	0.00	1	115.00	116.00	-1	202	-0.49%
2022/10/03	1	115.00	0	0.00	115.50	1	197	0.51%
2022/09/29	1	114.50	2	115.00	114.00	-1	194	-0.51%
2022/09/28	0.1	112.17	1.3	112.77	111.50	-1.2	193	-0.64%
2022/09/27	0.1	116.50	0	0.00	115.50	0.1	192	0.07%
2022/09/26	1.1	119.09	2	120.00	115.50	-0.9	190	-0.47%
2022/09/23	22	123.30	2.1	123.74	122.50	19.9	186	10.72%
2022/09/22	0	0.00	1	120.00	119.50	-1	182	-0.55%
2022/09/20	1	119.00	0	0.00	120.00	1	177	0.56%
2022/09/19	0	0.00	1	119.50	118.00	-1	178	-0.56%
2022/09/16	0	0.00	1	120.50	121.50	-1	179	-0.56%
2022/09/15	3	120.33	1	120.00	120.00	2	179	1.12%
2022/09/14	0	121.00	0	0.00	119.50	0	176	0.00%
2022/09/13	3	119.83	1	120.00	119.00	2	173	1.15%
2022/09/12	0.3	122.20	0	0.00	122.50	0.3	171	0.15%
2022/09/08	2	121.25	2	122.50	122.00	0	170	0.00%
2022/09/07	2.1	122.17	3	121.17	119.50	-1	162	-0.59%
2022/09/06	5.1	120.92	8	121.94	124.50	-3	157	-1.87%
2022/09/05	1	118.50	1	117.57	119.00	0	137	-0.01%
2022/09/01	3	112.33	70.2	112.03	111.50	-67.2	122	-55.04%
2022/08/31	10	112.50	1	112.50	112.00	9	119	7.50%
2022/08/30	3	114.50	0.1	115.00	115.50	2.9	116	2.49%
2022/08/29	1	113.00	23	113.02	114.00	-22	115	-18.99%
2022/08/26	5.1	115.00	14	115.36	115.00	-9	114	-7.82%
2022/08/25	22	115.77	1.3	115.80	115.50	20.8	112	18.43%
2022/08/22	1	113.00	1.1	113.00	113.00	-0.1	105	-0.08%
2022/08/19	0	0.00	1	114.00	114.00	-1	104	-0.96%
2022/08/18	0	0.00	0.1	112.50	112.50	-0.1	103	-0.09%
2022/08/17	0.4	113.38	3	113.50	112.00	-2.6	102	-2.55%
2022/08/15	0	112.00	0	0.00	112.00	0	99	0.03%
2022/08/12	1	112.50	2	111.50	110.50	-1	97	-1.03%
2022/08/11	1	110.50	5	110.40	112.00	-4	95	-4.17%
2022/08/10	1	110.00	1	111.00	109.00	0	93	0.00%
2022/08/09	0	0.00	2.4	110.25	110.00	-2.4	92	-2.60%
2022/08/04	0.1	105.50	0	0.00	105.50	0.1	88	0.06%
2022/08/01	0.4	106.50	0	0.00	106.50	0.4	86	0.46%
2022/07/28	0	0.00	12	106.00	105.50	-12	85	-14.12%
2022/07/27	0.1	106.50	0	0.00	106.00	0.1	85	0.12%
2022/07/25	0.1	106.50	0	0.00	106.00	0.1	85	0.06%
2022/07/21	0	0.00	1	106.50	107.00	-1	85	-1.18%
2022/07/20	1	105.50	0	107.00	106.00	1	84	1.14%
2022/07/19	0	0.00	0.1	106.00	106.00	-0.1	84	-0.12%
2022/07/18	1	105.51	0	0.00	105.50	1	84	1.21%
2022/07/15	0	0.00	1	105.00	105.00	-1	86	-1.16%
2022/07/14	1	105.50	0	0.00	105.00	1	87	1.15%
2022/07/13	0.2	105.50	0	0.00	105.00	0.2	87	0.17%
2022/07/12	2	105.50	0.1	115.00	105.00	1.9	88	2.18%
2022/07/11	1	106.00	0	0.00	106.00	1	88	1.13%
2022/07/08	1	106.50	0	0.00	106.50	1	88	1.13%
2022/07/07	1	108.00	0	0.00	108.00	1	88	1.14%
2022/07/06	1.1	106.02	0.1	107.00	107.00	1	87	1.14%
2022/07/04	1.2	105.96	0.1	106.00	105.50	1	88	1.18%
2022/07/01	1.1	107.00	2	108.25	106.50	-0.9	89	-0.95%
2022/06/30	23.1	110.00	0	0.00	108.00	23.1	90	25.55%
2022/06/29	10	111.50	0	0.00	111.50	10	87	11.42%
2022/06/22	1	110.00	0	0.00	110.00	1	82	1.21%
2022/06/20	0	0.00	3	112.50	108.50	-3	82	-3.62%
2022/06/17	0	0.00	35	109.57	110.50	-35	84	-41.59%
2022/06/15	2	115.46	6.1	115.48	116.00	-4.1	81	-4.95%
2022/06/14	1	114.00	1	113.50	113.50	0	78	0.00%
2022/06/13	1	113.00	1	111.50	113.00	0	78	0.00%
2022/06/09	0	0.00	1	112.00	112.00	-1	78	-1.28%
2022/06/08	0.1	113.00	0	0.00	113.00	0.1	79	0.13%
2022/06/07	5	110.90	1.1	112.95	113.00	3.9	78	4.99%
2022/05/31	0	107.50	0	0.00	107.00	0	79	0.00%
2022/05/26	1.1	106.00	0	0.00	106.00	1.1	82	1.34%
2022/05/25	0	0.00	1	107.00	106.50	-1	81	-1.23%
2022/05/24	0.1	107.00	0	0.00	107.00	0.1	81	0.12%
2022/05/20	0	108.00	0	0.00	108.00	0	82	0.00%
2022/05/17	0.2	107.50	0	0.00	108.00	0.2	88	0.23%
2022/05/16	0.1	106.50	0.1	107.00	106.50	0	91	-0.02%
2022/05/12	0.2	106.83	0	0.00	106.00	0.2	99	0.15%
2022/05/10	0.1	106.50	3	106.51	106.50	-3	107	-2.76%
2022/05/09	1	108.00	0	0.00	107.00	1	107	0.93%
2022/05/04	0	0.00	0	108.50	109.50	0	110	-0.02%
2022/05/03	0.2	109.88	0	0.00	108.50	0.2	110	0.18%
2022/04/28	0.1	109.50	0	0.00	110.00	0.1	113	0.09%
2022/04/27	4	109.75	0	0.00	110.00	4	116	3.44%
2022/04/25	2	111.00	0	0.00	112.50	2	122	1.63%
2022/04/21	1	113.50	0	0.00	114.00	1	122	0.81%
2022/04/20	0	0.00	2	113.00	113.00	-2	122	-1.63%
2022/04/19	1	111.50	0.3	112.50	112.00	0.7	124	0.53%
2022/04/06	0	0.00	1	112.00	112.50	-1	128	-0.78%
2022/03/31	0	0.00	26	107.54	108.50	-26	127	-20.42%
2022/03/30	0	0.00	23	107.63	108.50	-23	126	-18.22%
2022/03/29	0	108.50	20	108.00	108.50	-20	127	-15.73%
2022/03/23	1	107.51	0	0.00	107.00	1	129	0.78%
2022/03/18	0	0.00	21	105.17	107.00	-21	125	-16.71%
2022/03/17	0	0.00	20	104.13	105.50	-20	125	-15.97%
2022/03/16	0	0.00	20	103.20	103.00	-20	124	-16.05%
2022/03/14	1.1	105.00	0	0.00	105.50	1.1	125	0.90%
2022/03/11	0.1	104.00	0	0.00	105.00	0.1	125	0.06%
2022/03/07	0	106.00	0	0.00	104.50	0	133	0.01%
2022/03/04	0	107.00	0	0.00	106.50	0	133	0.01%
2022/03/03	0	0.00	10	107.00	107.50	-10	132	-7.53%
2022/03/02	3.2	107.03	10	107.00	107.00	-6.8	132	-5.11%
2022/02/25	0	0.00	10	107.50	107.50	-10	130	-7.67%
2022/02/22	0.1	107.50	15	106.50	107.00	-14.9	129	-11.53%
2022/02/18	0	0.00	10	106.50	107.50	-10	129	-7.72%
2022/02/17	0.1	108.00	2	107.25	107.00	-1.9	130	-1.46%
2022/02/16	1	108.00	0	0.00	108.50	1	130	0.77%
2022/02/15	0.1	109.50	15	109.00	109.50	-14.9	128	-11.56%
2022/02/14	0	0.00	10	109.50	110.00	-10	124	-8.05%
2022/02/11	3	110.17	0	0.00	111.00	3	122	2.46%
2022/02/10	4.1	110.26	18	110.53	110.00	-13.9	118	-11.75%
2022/02/09	1	112.01	0	0.00	111.50	1	118	0.85%
2022/02/08	0.1	114.00	0	0.00	112.50	0.1	120	0.08%
2022/01/24	0	0.00	0.2	115.00	115.00	-0.2	118	-0.13%
2022/01/21	3	115.00	0	0.00	114.50	3	119	2.52%
2022/01/17	0	0.00	1	115.00	114.50	-1	113	-0.88%
2022/01/11	0	114.00	0	0.00	114.00	0	116	0.02%
2022/01/10	1	113.50	0	0.00	113.00	1	116	0.86%
2022/01/06	0.1	114.00	0	0.00	114.50	0.1	118	0.10%
2022/01/04	0	0.00	1	115.00	115.00	-1	120	-0.83%
2022/01/03	1.2	115.26	0	0.00	115.50	1.2	125	0.92%
2021/12/29	0	0.00	0.1	114.00	115.00	-0.1	135	-0.04%
2021/12/24	0	0.00	2.1	115.00	115.00	-2.1	148	-1.41%
2021/12/22	0	0.00	1	114.00	114.00	-1	153	-0.65%
2021/12/14	0	0.00	0.2	110.50	112.00	-0.2	171	-0.12%
2021/12/13	0	0.00	1	112.50	112.00	-1	171	-0.58%
2021/12/09	0	0.00	1	113.50	113.50	-1	175	-0.57%
2021/12/07	0.1	111.50	0	0.00	111.00	0.1	177	0.06%
2021/12/03	0	0.00	3	110.50	110.00	-3	180	-1.66%
2021/12/02	0	0.00	0	110.00	109.50	0	177	-0.01%
2021/11/29	0.1	108.00	0	0.00	107.50	0.1	176	0.06%
2021/11/23	0	111.00	0	0.00	110.50	0	185	0.01%
2021/11/08	1	114.50	0	0.00	114.50	1	185	0.54%
2021/11/04	1	109.00	1	108.50	108.50	0	185	0.00%
2021/11/02	0	0.00	7	108.00	108.00	-7	184	-3.79%
2021/11/01	1	108.00	4	108.00	108.00	-3	184	-1.63%
2021/10/27	1	106.50	1	107.00	107.00	0	185	0.00%
2021/10/26	2	106.50	0	0.00	107.00	2	184	1.09%
2021/10/25	1	102.50	1.5	103.41	104.50	-0.5	182	-0.27%
2021/10/21	1	100.50	0	0.00	99.70	1	181	0.55%
2021/10/18	1	99.11	3	99.47	98.90	-2	177	-1.12%
2021/10/14	1	100.00	0	0.00	100.50	1	177	0.56%
2021/10/13	1	102.50	1	102.50	102.50	0	175	0.00%
2021/10/08	0	0.00	1	108.50	108.50	-1	172	-0.58%
2021/10/06	1	108.00	1	109.50	109.50	0	161	0.00%
2021/10/05	1	107.50	0	0.00	108.50	1	159	0.63%
2021/10/04	0	0.00	1	109.50	109.50	-1	153	-0.65%
2021/10/01	0	0.00	3	109.00	109.00	-3	150	-1.99%
2021/09/30	1	109.50	0	0.00	110.50	1	145	0.69%
2021/09/29	0.5	108.50	0	0.00	110.00	0.5	141	0.35%
2021/09/28	2	110.50	0	0.00	110.00	2	139	1.44%
2021/09/27	3	107.83	0	0.00	109.00	3	134	2.23%
2021/09/16	3	105.50	0	0.00	107.00	3	125	2.39%
2021/09/15	0	0.00	2	105.00	105.50	-2	123	-1.62%
2021/09/07	3	108.00	0	0.00	108.00	3	112	2.66%
2021/09/03	0	0.00	2	106.00	107.00	-2	113	-1.76%
2021/08/30	0	0.00	4	107.00	106.00	-4	109	-3.64%
2021/08/27	0	0.00	1	106.50	107.00	-1	109	-0.91%
2021/08/26	1	105.00	1	106.00	105.00	0	108	0.00%
2021/08/25	2	105.00	0	0.00	105.50	2	107	1.86%
2021/08/24	1.2	105.17	0	0.00	106.50	1.2	106	1.13%
2021/08/19	0	0.00	1	106.00	106.00	-1	137	-0.73%
2021/08/17	0	0.00	31	105.40	105.50	-31	139	-22.26%
2021/08/12	1	104.50	0	0.00	106.00	1	138	0.72%
2021/08/11	2	106.50	32	106.25	106.00	-30	137	-21.80%
2021/08/10	1.1	108.05	5	107.50	107.50	-3.9	136	-2.85%
2021/08/09	0.9	110.00	0	0.00	110.00	0.9	140	0.64%
2021/08/06	0	0.00	10	109.20	110.00	-10	141	-7.06%
2021/08/05	0	0.00	1	110.00	109.50	-1	144	-0.69%
2021/08/04	4	110.13	0	0.00	110.50	4	149	2.68%
2021/08/03	0	110.00	0	0.00	109.00	0	154	0.00%
2021/08/02	1	109.00	0	0.00	109.00	1	163	0.61%
2021/07/29	11	109.50	0	0.00	109.50	11	166	6.62%
2021/07/27	2	110.25	0	0.00	110.00	2	173	1.15%
2021/07/26	5	111.50	1	111.50	111.50	4	174	2.29%
2021/07/23	6	111.50	0	0.00	111.00	6	176	3.40%
2021/07/22	1	110.50	0	0.00	111.50	1	177	0.56%
2021/07/21	1	111.00	0	0.00	111.00	1	179	0.56%
2021/07/20	2	111.75	0	0.00	111.50	2	178	1.12%
2021/07/19	0	0.00	2	112.00	112.00	-2	178	-1.12%
2021/07/16	2	112.00	0	0.00	112.00	2	180	1.11%
2021/07/15	1	113.00	0	0.00	112.50	1	179	0.56%
2021/07/14	2	112.00	0	0.00	112.00	2	180	1.11%
2021/07/12	1	112.00	0	0.00	112.00	1	181	0.55%
2021/07/09	20	114.68	0	0.00	115.50	20	179	11.17%
2021/07/08	1	112.00	1	115.00	114.50	0	181	0.00%
2021/07/02	10	121.60	0	0.00	122.00	10	187	5.34%
2021/07/01	60	121.77	1	119.50	121.50	59	187	31.54%
2021/06/30	20	119.23	0	0.00	119.00	20	188	10.63%
2021/06/25	1	118.50	1	119.00	118.50	0	192	0.00%
2021/06/22	20	117.20	0	0.00	116.50	20	193	10.31%
2021/06/18	1	116.50	3	117.00	118.00	-2	197	-1.01%
2021/06/16	1	116.00	0	0.00	116.50	1	199	0.50%
2021/06/09	1	112.00	0	0.00	113.00	1	201	0.50%
2021/06/07	0	0.00	1	113.00	112.50	-1	200	-0.50%
2021/06/04	1.1	113.02	0	0.00	112.00	1.1	199	0.55%
2021/06/03	1.1	113.02	0	0.00	113.50	1.1	197	0.53%
2021/06/02	2	114.25	0	0.00	113.00	2	197	1.01%
2021/06/01	0	0.00	2	115.00	114.00	-2	199	-1.00%
2021/05/31	33	115.18	0	0.00	115.00	33	199	16.58%
2021/05/28	7	116.71	4	118.63	116.50	3	194	1.54%
2021/05/27	39.1	117.12	5.1	117.54	118.00	34	186	18.23%
2021/05/26	1	110.00	0	0.00	109.50	1	170	0.59%
2021/05/25	0	0.00	10	112.50	112.00	-10	170	-5.88%
2021/05/24	0	0.00	18	112.50	112.50	-18	171	-10.51%
2021/05/21	0	0.00	2	112.00	112.50	-2	171	-1.16%
2021/05/20	1	111.00	0	0.00	111.50	1	173	0.58%
2021/05/17	15	111.20	0	0.00	108.00	15	178	8.39%
2021/05/14	1	113.00	0	0.00	115.00	1	174	0.57%
2021/05/13	21.1	112.98	0	0.00	115.00	21.1	173	12.17%
2021/05/12	2	110.81	10	111.55	112.50	-8	171	-4.64%
2021/05/11	2	113.02	1	115.50	113.00	1	168	0.61%
2021/05/10	8	116.44	0	0.00	117.00	8	162	4.92%
2021/05/07	0.1	121.50	0	0.00	120.50	0.1	152	0.08%
2021/05/05	1	120.00	1	120.50	120.00	0	151	0.00%
2021/05/04	2.1	119.05	12	122.50	120.50	-9.9	148	-6.66%
2021/05/03	1	124.00	0	0.00	124.00	1	143	0.69%
2021/04/29	1	126.00	0	0.00	125.00	1	141	0.71%
2021/04/28	0.1	126.50	0	0.00	126.50	0.1	141	0.04%
2021/04/27	1	127.00	0	0.00	127.50	1	142	0.70%
2021/04/26	0.1	127.50	0	0.00	127.00	0.1	140	0.04%
2021/04/23	1.1	125.59	0	0.00	127.00	1.1	140	0.78%
2021/04/22	2.1	127.50	1	127.50	127.50	1.1	140	0.78%
2021/04/20	0	0.00	10	128.60	129.00	-10	141	-7.06%
2021/04/19	0.1	129.50	0	0.00	129.50	0.1	144	0.04%
2021/04/14	1	126.00	0	0.00	129.00	1	147	0.68%
2021/04/13	0	0.00	1	127.50	128.00	-1	146	-0.68%
2021/04/12	2	127.25	0	0.00	127.00	2	145	1.38%
2021/04/08	0.1	130.50	1	129.50	129.50	-0.9	144	-0.62%
2021/04/06	11.1	130.18	0	0.00	130.50	11.1	145	7.61%
2021/04/01	12	129.83	0	0.00	129.50	12	142	8.42%
2021/03/31	1	128.50	3	128.50	129.00	-2	139	-1.44%
2021/03/26	2	125.00	0	0.00	125.50	2	134	1.49%
2021/03/24	17	124.85	0	0.00	125.00	17	132	12.79%
2021/03/23	1	127.00	0	0.00	125.50	1	131	0.76%
2021/03/22	0	0.00	2	127.75	127.50	-2	130	-1.53%
2021/03/19	1	125.50	2	124.75	125.00	-1	129	-0.77%
2021/03/17	6.1	127.08	3	127.33	127.50	3.1	129	2.37%
2021/03/16	15	125.33	0	0.00	124.50	15	125	11.93%
2021/03/12	1	124.50	0	0.00	124.50	1	124	0.80%
2021/03/08	0	0.00	2	123.50	124.00	-2	130	-1.54%
2021/03/02	1	126.50	0	0.00	127.00	1	126	0.79%
2021/02/26	1.2	127.50	0	0.00	128.50	1.2	125	0.95%
2021/02/25	0	0.00	1	129.50	129.50	-1	125	-0.80%
2021/02/24	1	129.00	0	0.00	129.00	1	124	0.80%
2021/02/23	2.3	130.57	0	0.00	130.50	2.3	123	1.86%
2021/02/22	0	0.00	1	132.00	132.00	-1	122	-0.82%
2021/02/19	1	131.00	1	132.00	131.50	0	121	0.00%
2021/02/05	7	125.14	0	0.00	126.50	7	117	5.96%
2021/02/04	4	126.00	0	0.00	126.00	4	117	3.40%
2021/02/03	15	126.00	0	0.00	127.00	15	119	12.51%
2021/02/02	10	124.00	0	0.00	125.50	10	119	8.39%
2021/02/01	1	123.50	1	124.00	125.50	0	118	0.00%
2021/01/22	0	127.50	4	126.50	126.50	-4	122	-3.26%
2021/01/21	1	126.50	1	128.00	126.50	0	122	0.00%
2021/01/19	0	0.00	1	128.50	128.00	-1	119	-0.84%
2021/01/14	2	128.00	3	128.00	129.00	-1	117	-0.85%
2021/01/12	1	127.50	0	0.00	127.00	1	118	0.85%
2021/01/11	1	127.00	0	129.00	127.00	1	116	0.85%
2021/01/08	2	129.50	0	0.00	129.00	2	115	1.74%
2021/01/07	1	129.50	0	0.00	129.00	1	114	0.88%
2021/01/06	0	0.00	0.1	128.50	126.50	-0.1	111	-0.09%
2021/01/05	0	0.00	1	128.50	128.50	-1	110	-0.90%
2020/12/31	1	131.00	0	0.00	133.00	1	109	0.92%
2020/12/30	0	0.00	0.2	132.50	132.00	-0.2	108	-0.18%
2020/12/23	1	133.50	0	0.00	134.00	1	107	0.93%
2020/12/18	1	133.50	0	0.00	135.00	1	117	0.85%
2020/12/15	2	134.00	0	0.00	134.00	2	136	1.46%
2020/12/14	1	135.50	1	135.00	135.00	0	141	0.00%
2020/12/09	0.1	138.00	0	0.00	137.50	0.1	148	0.07%
2020/12/04	0	0.00	1	139.50	141.00	-1	153	-0.65%
2020/12/03	0	0.00	1	140.00	140.00	-1	154	-0.65%
2020/12/02	0	137.50	0	0.00	137.00	0	151	0.00%
2020/11/30	1	135.00	0	0.00	136.00	1	157	0.64%
2020/11/24	1	137.00	0	0.00	136.50	1	167	0.60%
2020/11/19	5	135.40	0	0.00	135.50	5	178	2.81%
2020/11/18	1	135.00	0	0.00	136.00	1	182	0.55%
2020/11/17	0	0.00	40	134.70	135.00	-40	184	-21.63%
2020/11/16	1	137.50	0	0.00	135.00	1	188	0.53%
2020/11/11	0	0.00	3	141.33	141.00	-3	208	-1.44%
2020/11/10	1	142.50	2	142.00	141.00	-1	208	-0.48%
2020/11/09	2	142.00	0	0.00	142.50	2	212	0.94%
2020/11/05	3	140.83	0	0.00	141.00	3	223	1.34%
2020/11/03	0	0.00	1	138.00	138.50	-1	230	-0.43%
2020/11/02	0	0.00	1	137.00	137.00	-1	232	-0.43%
2020/10/29	1	137.50	0	0.00	137.50	1	241	0.41%
2020/10/28	1	136.00	0	0.00	136.50	1	243	0.41%
2020/10/26	0	0.00	4	137.25	138.00	-4	263	-1.52%
2020/10/22	0	0.00	1	136.50	136.50	-1	270	-0.37%
2020/10/21	2	136.50	4	136.50	135.50	-2	274	-0.73%
2020/10/20	1	135.00	1	135.00	133.50	0	277	0.00%
2020/10/16	0	0.00	1	133.00	132.00	-1	281	-0.36%
2020/10/15	0	0.00	1	132.50	133.00	-1	283	-0.35%
2020/10/14	1	133.00	2	133.25	132.50	-1	287	-0.35%
2020/10/13	1	132.00	0	0.00	131.50	1	291	0.34%
2020/10/12	1	133.00	0	0.00	132.50	1	301	0.33%
2020/10/08	1	135.00	0	0.00	134.00	1	303	0.33%
2020/10/06	1	139.50	1	139.00	138.50	0	316	0.00%
2020/10/05	0	0.00	1	137.50	138.00	-1	325	-0.31%
2020/09/25	0	0.00	1	133.50	133.50	-1	361	-0.28%
2020/09/24	1	133.00	0	0.00	134.00	1	364	0.27%
2020/09/22	1	135.00	1	135.50	135.50	0	372	0.00%
2020/09/18	1.1	142.31	0	0.00	138.50	1.1	380	0.28%
2020/09/17	1	144.00	2	145.00	143.50	-1	376	-0.27%
2020/09/16	3	141.83	3	141.67	142.00	0	381	0.00%
2020/09/14	0	0.00	1	140.50	141.00	-1	399	-0.25%
2020/09/10	1	138.50	0	0.00	139.00	1	444	0.22%
2020/09/09	0	0.00	2	138.00	138.50	-2	460	-0.43%
2020/09/08	0	0.00	1	138.00	138.00	-1	471	-0.21%
2020/09/07	3	133.00	0	0.00	134.00	3	477	0.63%
2020/09/04	9	134.00	0	0.00	133.00	9	488	1.84%
2020/09/03	2	135.00	1	136.00	135.00	1	492	0.20%
2020/09/01	4	136.75	2	139.50	135.50	2	513	0.39%
2020/08/31	0	0.00	2	140.25	140.00	-2	513	-0.39%
2020/08/28	0	0.00	1	140.50	139.00	-1	533	-0.19%
2020/08/27	0	0.00	2	140.75	141.00	-2	546	-0.37%
2020/08/26	1.2	140.00	0	0.00	141.50	1.2	559	0.21%
2020/08/25	0	0.00	1	144.00	143.00	-1	574	-0.17%
2020/08/24	0	0.00	1	143.50	144.00	-1	571	-0.17%
2020/08/21	1	139.00	4	140.00	142.00	-3	575	-0.52%
2020/08/20	2	135.25	4	136.75	137.00	-2	583	-0.34%
2020/08/19	6.1	137.98	0	0.00	140.50	6.1	586	1.04%
2020/08/18	2	141.50	2	141.50	143.00	0	589	0.00%
2020/08/14	1	140.50	0	0.00	140.50	1	615	0.16%
2020/08/13	3	140.00	10	141.40	139.00	-7	640	-1.09%
2020/08/12	2	146.50	20	144.53	142.50	-18	655	-2.75%
2020/08/11	4	150.38	10	150.00	151.00	-6	654	-0.92%
2020/08/10	10	157.00	0	0.00	157.00	10	661	1.51%
2020/08/07	1	161.00	1	160.00	160.50	0	697	0.00%
2020/08/06	6	159.58	1	160.00	160.00	5	695	0.72%
2020/08/05	12	158.46	2	159.25	161.00	10	696	1.44%
2020/08/04	0	0.00	6	158.17	156.50	-6	697	-0.86%
2020/08/03	0	0.00	4	156.00	156.00	-4	695	-0.57%
2020/07/30	2	159.25	2	159.25	160.50	0	702	0.00%
2020/07/28	5	155.90	1	152.00	154.50	4	702	0.57%
2020/07/27	1	158.00	0	0.00	157.00	1	706	0.14%
2020/07/24	3	158.83	4	159.50	159.50	-1	720	-0.14%
2020/07/23	1	154.50	5	155.90	157.00	-4	717	-0.56%
2020/07/22	2	153.50	0	0.00	153.00	2	713	0.28%
2020/07/21	1	152.00	0	0.00	151.50	1	714	0.14%
2020/07/20	0	0.00	8	147.13	153.00	-8	712	-1.12%
2020/07/17	1	150.00	4	149.75	148.00	-3	711	-0.42%
2020/07/16	0	0.00	1	150.00	148.00	-1	713	-0.14%
2020/07/15	0	0.00	6	156.00	155.00	-6	708	-0.85%
2020/07/14	11	154.86	7	155.93	154.50	4	710	0.56%
2020/07/13	2	157.25	13	157.62	159.00	-11	710	-1.55%
2020/07/10	1	156.50	3	157.33	158.00	-2	709	-0.28%
2020/07/09	5	159.60	1	160.00	160.00	4	703	0.57%
2020/07/08	2	163.00	4	163.00	162.00	-2	704	-0.28%
2020/07/07	6	160.42	4	160.75	161.50	2	703	0.28%
2020/07/06	18	161.75	6	161.92	162.00	12	697	1.72%
2020/07/03	0	0.00	3	152.83	157.50	-3	687	-0.44%
2020/07/02	4	154.50	2	156.00	153.00	2	696	0.29%
2020/07/01	4	153.63	10	153.55	153.00	-6	697	-0.86%
2020/06/30	1	156.00	0	0.00	156.50	1	690	0.14%
2020/06/29	5	154.80	4	155.75	155.00	1	693	0.14%
2020/06/24	3	155.00	4.1	155.24	155.50	-1.1	691	-0.17%
2020/06/23	4	153.25	0	0.00	153.00	4	691	0.58%
2020/06/22	3	152.33	8	151.81	153.00	-5	686	-0.73%
2020/06/19	2	148.25	5	149.20	150.00	-3	681	-0.44%
2020/06/18	18	152.11	21	151.52	151.50	-3	674	-0.44%
2020/06/17	22	149.14	62	147.91	149.50	-40	665	-6.01%
2020/06/16	93	142.27	27	142.50	142.50	66	642	10.26%
2020/06/15	1	140.00	8	140.25	141.00	-7	651	-1.07%
2020/06/12	3	133.83	4	133.00	133.50	-1	653	-0.15%
2020/06/11	3	139.50	4	139.88	137.00	-1	662	-0.15%
2020/06/10	3	139.17	5	141.70	141.50	-2	661	-0.30%
2020/06/09	3	139.17	6	139.83	139.00	-3	673	-0.45%
2020/06/08	2	141.25	11	139.68	138.00	-9	669	-1.35%
2020/06/05	5	141.30	3	141.00	140.00	2	660	0.30%
2020/06/04	1	139.00	8	140.06	140.50	-7	667	-1.05%
2020/06/03	3	136.33	10	137.30	138.50	-7	647	-1.08%
2020/06/02	2	135.50	8	135.31	136.00	-6	636	-0.94%
2020/06/01	8	133.00	10.2	133.95	135.00	-2.2	625	-0.35%
2020/05/29	0	0.00	6	129.58	130.00	-6	608	-0.99%
2020/05/28	1	128.00	7	129.36	128.00	-6	606	-0.99%
2020/05/27	3	130.50	2.2	129.88	129.50	0.8	604	0.14%
2020/05/26	2	129.00	22	129.02	128.00	-20	600	-3.33%
2020/05/25	4	131.75	5	130.20	130.50	-1	593	-0.17%
2020/05/22	0	0.00	7	128.71	130.00	-7	585	-1.20%
2020/05/21	1.1	125.82	1	125.00	124.50	0.1	563	0.02%
2020/05/20	1	123.00	3	124.83	124.50	-2	568	-0.35%
2020/05/19	1	115.00	1	116.00	120.00	0	548	0.00%
2020/05/18	1	116.00	0	0.00	116.00	1	532	0.19%
2020/05/15	0	0.00	15	116.40	116.50	-15	529	-2.83%
2020/05/14	20	119.68	11.2	117.22	116.00	8.8	523	1.69%
2020/05/11	1	111.50	3	111.17	110.50	-2	484	-0.41%
2020/05/08	1	108.50	10.5	110.36	108.00	-9.5	478	-1.98%
2020/05/07	0	0.00	15	108.83	109.00	-15	482	-3.11%
2020/05/06	12	108.33	7	110.36	107.50	5	482	1.04%
2020/05/05	6	110.25	5	111.00	110.50	1	476	0.21%
2020/05/04	3	111.00	17	111.88	110.00	-14	477	-2.93%
2020/04/30	2	115.00	7	116.07	114.50	-5	468	-1.07%
2020/04/29	3	110.50	6	114.08	113.00	-3	469	-0.64%
2020/04/28	2	104.75	9	104.00	105.00	-7	459	-1.52%
2020/04/27	0	0.00	4	104.13	105.00	-4	476	-0.84%
2020/04/24	1	104.00	0	0.00	103.50	1	482	0.21%
2020/04/23	1	104.50	1	104.00	103.50	0	483	0.00%
2020/04/22	2	103.00	0	0.00	102.50	2	482	0.41%
2020/04/21	2.2	106.09	1	103.50	103.00	1.2	487	0.24%
2020/04/20	30	106.45	0	0.00	108.50	30	484	6.19%
2020/04/17	10	104.50	0	0.00	105.00	10	491	2.03%
2020/04/16	20	104.75	2	105.00	105.50	18	493	3.65%
2020/04/14	1	100.50	4	100.88	101.00	-3	496	-0.60%
2020/04/13	2	99.00	0.5	99.30	98.90	1.5	501	0.30%
2020/04/10	0.1	103.50	16	101.78	102.00	-16	498	-3.20%
2020/04/09	1	103.50	0	0.00	103.50	1	504	0.20%
2020/04/08	0	105.00	1	104.00	104.50	-1	517	-0.19%
2020/04/07	0	0.00	31	105.05	105.50	-31	513	-6.04%
2020/04/06	0.1	98.50	3	97.50	98.80	-2.9	499	-0.58%
2020/04/01	3	95.33	3	95.13	95.50	0	507	0.00%
2020/03/31	1	96.70	1	97.30	95.00	0	510	0.00%
2020/03/30	1	93.70	2	88.20	94.60	-1	508	-0.20%
2020/03/27	12	91.82	0	0.00	91.00	12	506	2.37%
2020/03/26	0.2	91.00	1	89.00	90.70	-0.8	504	-0.16%
2020/03/24	4	85.15	0	0.00	85.80	4	504	0.79%
2020/03/20	33	84.04	3	84.00	84.80	30	503	5.96%
2020/03/19	34.2	78.63	10	78.57	79.70	24.2	497	4.86%
2020/03/18	21	89.37	1	89.20	85.00	20	481	4.16%
2020/03/17	8	87.79	9.3	90.82	88.50	-1.3	480	-0.27%
2020/03/16	3.5	98.40	3	99.27	96.10	0.5	473	0.11%
2020/03/13	7.1	102.37	9	102.11	104.50	-2	464	-0.42%
2020/03/12	7	111.02	7	112.07	112.00	0	449	0.01%
2020/03/11	0	0.00	4	118.63	116.50	-4	447	-0.89%
2020/03/10	1	113.50	2	113.00	115.50	-1	446	-0.22%
2020/03/09	2	117.25	1	120.00	117.00	1	436	0.23%
2020/03/06	2	120.00	0	0.00	121.50	2	435	0.46%
2020/03/05	1	121.50	3	121.67	121.00	-2	439	-0.45%
2020/03/03	0	0.00	1	118.50	119.00	-1	440	-0.23%
2020/03/02	2	117.50	1	114.50	119.50	1	443	0.23%
2020/02/27	4.6	119.07	2	118.50	116.50	2.6	444	0.58%
2020/02/26	2	120.00	0	0.00	120.50	2	445	0.45%
2020/02/25	1	118.00	0	0.00	119.50	1	457	0.22%
2020/02/24	8	121.38	5	121.50	121.00	3	459	0.65%
2020/02/21	12	119.83	15	120.40	121.50	-3	454	-0.66%
2020/02/20	4.3	117.65	0	0.00	118.00	4.3	442	0.97%
2020/02/19	1	116.50	0	0.00	116.50	1	439	0.23%
2020/02/18	2	114.75	0	0.00	114.50	2	438	0.46%
2020/02/17	1.1	117.00	0	0.00	115.50	1.1	456	0.24%
2020/02/14	2	117.50	0	0.00	117.00	2	455	0.44%
2020/02/13	1	117.50	0.2	119.00	117.50	0.8	462	0.17%
2020/02/12	0	0.00	1	118.00	117.00	-1	483	-0.21%
2020/02/11	0	0.00	3	116.50	116.50	-3	483	-0.62%
2020/02/10	5	114.50	1	114.50	114.00	4	488	0.82%
2020/02/07	1.1	116.64	0	0.00	116.00	1.1	493	0.22%
2020/02/06	1	117.00	0.3	119.50	118.00	0.7	497	0.14%
2020/02/05	2	116.50	4	118.88	116.50	-2	502	-0.40%
2020/02/04	0	0.00	3	117.50	119.00	-3	508	-0.59%
2020/02/03	12	112.17	9	112.06	116.50	3	515	0.58%
2020/01/31	4	117.38	1	117.50	117.50	3	512	0.58%
2020/01/30	5.2	121.60	5	122.40	117.00	0.2	514	0.04%
2020/01/20	7.1	119.17	1	120.00	119.00	6.1	503	1.21%
2020/01/17	2.1	121.26	1	121.00	120.50	1.1	507	0.22%
2020/01/15	1	122.00	1	122.50	120.50	0	516	0.00%
2020/01/14	5	120.40	1	121.00	121.50	4	533	0.75%
2020/01/13	6	118.92	2	118.75	118.50	4	534	0.75%
2020/01/10	1	121.00	0	0.00	121.00	1	527	0.19%
2020/01/09	3	122.67	60	122.26	122.00	-57	524	-10.87%
2020/01/08	4	122.38	3	123.50	122.50	1	522	0.19%
2020/01/07	9	123.89	3	123.00	123.50	6	531	1.13%
2020/01/06	6	125.08	1	125.00	124.50	5	541	0.92%
2020/01/03	6	126.50	2	126.50	126.00	4	546	0.73%
2020/01/02	12.3	127.94	1	127.00	127.50	11.3	553	2.04%
2019/12/31	1	129.50	2	129.00	130.50	-1	556	-0.18%
2019/12/30	5	128.20	5	128.90	130.50	0	569	0.00%
2019/12/27	7	128.50	0	0.00	129.50	7	573	1.22%
2019/12/26	0	0.00	1	126.00	126.50	-1	566	-0.18%
2019/12/25	2	126.25	2	126.50	125.50	0	574	0.00%
2019/12/24	3	127.83	2	128.00	127.50	1	575	0.17%
2019/12/23	10	129.65	0	0.00	130.00	10	575	1.74%
2019/12/20	0	0.00	1	128.50	129.50	-1	576	-0.17%
2019/12/19	0	0.00	2	127.50	127.50	-2	584	-0.34%
2019/12/18	3.1	126.72	2	126.75	126.50	1.1	585	0.19%
2019/12/17	1	125.00	2	124.53	124.50	-1	586	-0.18%
2019/12/16	3	122.67	0	0.00	126.00	3	592	0.51%
2019/12/13	1	124.00	1	123.50	123.00	0	589	0.00%
2019/12/12	1	125.00	5	125.50	125.00	-4	585	-0.68%
2019/12/11	3	128.50	8	128.12	127.00	-5	578	-0.87%
2019/12/10	1	129.50	1	130.00	129.50	0	574	0.00%
2019/12/09	2.1	130.06	2	130.25	131.50	0.1	578	0.01%
2019/12/06	9	131.67	2	130.75	130.00	7	592	1.18%
2019/12/04	0	0.00	1	131.00	131.00	-1	595	-0.17%
2019/12/03	2	130.00	1	131.00	131.00	1	600	0.17%
2019/12/02	4	130.00	5	130.10	130.00	-1	600	-0.17%
2019/11/29	3	133.83	2	134.00	132.50	1	600	0.17%
2019/11/28	1	135.00	1	134.50	134.50	0	600	0.00%
2019/11/27	2	135.25	1	135.50	134.50	1	608	0.16%
2019/11/26	1	136.00	1.2	136.43	136.50	-0.2	618	-0.02%
2019/11/25	3	135.00	8	134.94	135.50	-5	623	-0.80%
2019/11/22	14.1	134.04	6	134.50	134.00	8.1	624	1.30%
2019/11/18	2	133.00	3	132.67	132.00	-1	643	-0.16%
2019/11/15	1	133.00	0	0.00	132.50	1	657	0.15%
2019/11/14	6	131.58	37	131.86	132.00	-31	678	-4.57%
2019/11/13	2	138.00	28	136.84	136.00	-26	665	-3.91%
2019/11/12	33	136.09	30.5	135.20	137.00	2.5	671	0.37%
2019/11/11	31	136.94	21	136.33	133.50	10	677	1.48%
2019/11/08	0	0.00	10	133.80	134.00	-10	670	-1.49%
2019/11/07	9	133.11	18	133.31	133.50	-9	673	-1.34%
2019/11/06	13	134.31	15	133.87	134.00	-2	676	-0.30%
2019/11/05	21	133.67	9	134.11	134.00	12	667	1.80%
2019/11/04	5	133.60	11	132.77	133.00	-6	667	-0.90%
2019/11/01	14	132.79	4	131.88	133.50	10	664	1.51%
2019/10/31	4	130.63	7	130.93	130.50	-3	656	-0.46%
2019/10/30	6	130.17	4	128.75	130.00	2	656	0.30%
2019/10/29	25	128.32	9	129.00	128.50	16	659	2.43%
2019/10/28	2	128.50	3	128.67	128.00	-1	680	-0.15%
2019/10/25	14	129.64	5	129.50	129.50	9	681	1.32%
2019/10/24	1	131.98	0	0.00	132.00	1	691	0.15%
2019/10/23	0	0.00	22	132.43	132.50	-22	690	-3.18%
2019/10/22	21.1	133.17	16	133.22	133.00	5.1	699	0.73%
2019/10/21	15	130.33	1	129.00	130.00	14	697	2.01%
2019/10/17	1	127.50	0	0.00	127.50	1	715	0.14%
2019/10/16	1	126.00	0	0.00	126.00	1	770	0.13%
2019/10/15	1	127.00	9	126.50	126.50	-8	785	-1.02%
2019/10/14	0	0.00	21	126.36	127.50	-21	850	-2.47%
2019/10/09	5	127.40	0	0.00	127.50	5	839	0.60%
2019/10/08	8	127.81	0	0.00	127.00	8	847	0.94%
2019/10/07	9	129.56	3	128.83	128.00	6	841	0.71%
2019/10/04	11.1	129.29	1	128.50	129.50	10.1	831	1.22%
2019/10/03	9	126.72	1	128.00	126.50	8	825	0.97%
2019/10/02	0	0.00	2	127.00	126.50	-2	843	-0.24%
2019/10/01	3	125.33	0	0.00	125.00	3	858	0.35%
2019/09/27	15	126.90	2	127.25	127.00	13	866	1.50%
2019/09/26	2	126.50	0	0.00	126.50	2	882	0.23%
2019/09/24	4.1	127.49	21	127.38	128.50	-16.9	907	-1.86%
2019/09/23	0	0.00	5	124.10	124.00	-5	900	-0.56%
2019/09/20	2	121.75	2	121.50	122.50	0	900	0.00%
2019/09/19	5	123.30	1	123.06	123.50	4	898	0.44%
2019/09/18	3	125.50	0	0.00	125.50	3	897	0.33%
2019/09/17	1	125.50	0	0.00	125.50	1	898	0.11%
2019/09/16	1	125.50	4	125.50	125.50	-3	895	-0.34%
2019/09/12	2	124.50	1	124.50	124.00	1	898	0.11%
2019/09/11	6	125.58	5	125.40	125.50	1	898	0.11%
2019/09/10	8	124.25	72	123.49	123.50	-64	894	-7.15%
2019/09/09	4	129.13	1	128.50	128.00	3	888	0.34%
2019/09/06	3	132.00	3	131.50	132.00	0	881	0.00%
2019/09/05	4	133.13	3	133.33	133.50	1	880	0.11%
2019/09/04	0	132.00	2	130.75	132.00	-2	879	-0.22%
2019/09/03	5	132.60	4	133.00	131.00	1	886	0.11%
2019/09/02	4.1	134.19	3	133.00	133.50	1.1	884	0.12%
2019/08/30	3	134.33	1	136.50	133.50	2	891	0.22%
2019/08/29	4	135.50	6	135.33	136.00	-2	885	-0.23%
2019/08/28	2	137.50	8	137.19	137.00	-6	874	-0.69%
2019/08/27	1.1	136.64	4	137.38	138.00	-2.9	865	-0.34%
2019/08/26	7	136.50	15	136.87	136.00	-8	860	-0.93%
2019/08/23	10	139.25	9.3	138.97	138.50	0.7	857	0.08%
2019/08/22	4.1	137.66	3	137.50	138.00	1.1	846	0.13%
2019/08/21	2	136.75	0	0.00	136.00	2	836	0.24%
2019/08/20	2	136.50	7.3	137.51	136.00	-5.3	829	-0.64%
2019/08/19	13	135.50	20	135.28	136.50	-7	813	-0.86%
2019/08/16	12	131.25	9	130.61	131.50	3	791	0.38%
2019/08/15	4	130.75	2	132.50	128.50	2	787	0.25%
2019/08/14	10.1	133.49	7	134.57	134.00	3.1	778	0.40%
2019/08/13	3.1	130.66	12	131.67	132.00	-8.9	769	-1.15%
2019/08/12	1.1	128.05	68	128.43	128.00	-66.9	757	-8.84%
2019/08/08	0	0.00	1	128.00	127.50	-1	758	-0.13%
2019/08/07	2	128.00	4	127.63	127.00	-2	752	-0.27%
2019/08/06	3	125.17	2	124.50	128.00	1	753	0.13%
2019/08/05	2	130.50	2	128.50	128.50	0	748	0.00%
2019/08/02	1	130.50	3	130.33	132.00	-2	750	-0.27%
2019/08/01	5.1	132.18	4	131.38	131.00	1.1	753	0.15%
2019/07/31	16.1	130.84	2	131.00	130.50	14.1	757	1.86%
2019/07/30	7	130.00	9	130.83	128.00	-2	750	-0.27%
2019/07/29	3	133.70	4	134.13	134.00	-1	730	-0.13%
2019/07/26	6	134.58	32	135.09	133.00	-26	724	-3.59%
2019/07/25	4	136.63	3	135.83	137.00	1	707	0.14%
2019/07/24	10	136.40	13	136.77	136.50	-3	707	-0.42%
2019/07/23	6	135.00	1	136.00	134.50	5	697	0.72%
2019/07/22	15	138.30	13	137.23	137.00	2	680	0.29%
2019/07/19	2	138.50	1.1	137.18	139.00	0.9	672	0.13%
2019/07/18	31	138.42	49	137.73	138.50	-18	658	-2.73%
2019/07/17	8.1	134.94	10	135.15	135.50	-1.9	613	-0.31%
2019/07/16	56	133.44	34	134.72	134.00	22	600	3.66%
2019/07/15	4	129.25	0	0.00	129.50	4	546	0.73%
2019/07/12	2	127.50	5	128.50	128.50	-3	599	-0.50%
2019/07/11	9	126.06	4	125.50	125.50	5	606	0.82%
2019/07/10	4	127.75	1	127.50	127.50	3	607	0.49%
2019/07/09	1	126.00	2	126.50	128.00	-1	624	-0.16%
2019/07/08	16	129.75	2	131.00	127.00	14	633	2.21%
2019/07/05	5	128.40	5	128.70	129.00	0	618	0.00%
2019/07/04	44	126.76	44	127.48	127.50	0	606	0.00%
2019/07/03	2	127.50	17	127.00	126.50	-15	591	-2.54%
2019/07/02	29	126.55	22.1	125.46	127.50	6.9	580	1.19%
2019/07/01	5	121.30	0	0.00	121.50	5	549	0.91%
2019/06/28	2	121.50	2	121.50	121.00	0	564	0.00%
2019/06/27	9	120.94	0	0.00	120.50	9	560	1.61%
2019/06/26	2	121.25	1	120.50	121.00	1	577	0.17%
2019/06/25	2	121.75	2	122.25	121.50	0	590	0.00%
2019/06/24	1	120.00	2	120.50	121.00	-1	600	-0.17%
2019/06/21	2	119.75	6	120.25	119.00	-4	616	-0.65%
2019/06/20	3	119.67	0	0.00	119.00	3	632	0.47%
2019/06/19	4	121.88	0	0.00	122.00	4	627	0.64%
2019/06/18	4	122.75	0	0.00	122.50	4	625	0.64%
2019/06/17	0	0.00	10	124.15	123.50	-10	628	-1.59%
2019/06/14	0	0.00	2	120.50	120.50	-2	632	-0.32%
2019/06/13	1	121.00	3	119.50	119.50	-2	637	-0.31%
2019/06/11	9	119.72	8	120.13	120.00	1	666	0.15%
2019/06/10	7	117.71	1	119.00	119.00	6	660	0.91%
2019/06/05	1	117.00	1	116.50	117.00	0	665	0.00%
2019/06/04	2	116.25	0	0.00	116.50	2	675	0.30%
2019/06/03	2	115.75	2	115.25	115.50	0	691	0.00%
2019/05/31	2	117.00	3	117.17	116.50	-1	729	-0.14%
2019/05/30	1	116.50	1	117.00	116.00	0	731	0.00%
2019/05/29	3	113.50	3	114.33	114.00	0	730	0.00%
2019/05/28	0	0.00	1	111.50	112.00	-1	730	-0.14%
2019/05/23	1	111.00	1	112.00	112.00	0	763	0.00%
2019/05/20	2	111.00	3	111.50	112.00	-1	803	-0.12%
2019/05/17	1	117.50	0	0.00	113.50	1	808	0.12%
2019/05/16	4	116.00	0	0.00	115.50	4	820	0.49%
2019/05/15	1	114.00	0	0.00	113.00	1	837	0.12%
2019/05/14	2	114.25	1	111.00	114.50	1	867	0.12%
2019/05/10	1	113.00	9	113.00	112.50	-8	890	-0.90%
2019/05/08	3	115.33	2	114.50	116.50	1	886	0.11%
2019/05/07	1	111.50	4	111.00	111.50	-3	877	-0.34%
2019/05/06	2	110.25	0	0.00	110.00	2	877	0.23%
2019/05/03	3	115.00	0	0.00	115.00	3	877	0.34%
2019/05/02	1	112.50	3	112.83	114.00	-2	893	-0.22%
2019/04/30	0	0.00	1	112.50	114.50	-1	910	-0.11%
2019/04/29	0	0.00	6	112.50	113.00	-6	914	-0.66%
2019/04/26	1	115.50	5	116.00	114.00	-4	919	-0.44%
2019/04/25	2	117.00	1.6	115.50	115.50	0.4	921	0.04%
2019/04/24	6	118.00	0	0.00	117.50	6	922	0.65%
2019/04/23	0.6	116.50	0.1	116.50	117.00	0.5	925	0.06%
2019/04/22	2	116.25	10	117.00	118.50	-8	920	-0.87%
2019/04/19	17	120.68	9.6	121.11	119.50	7.4	918	0.81%
2019/04/18	40.6	126.73	28	126.05	124.00	12.6	900	1.40%
2019/04/17	2	124.50	6	123.42	122.50	-4	856	-0.47%
2019/04/16	2	120.25	1	122.00	122.00	1	849	0.12%
2019/04/15	12	120.46	1	123.00	119.50	11	843	1.30%
2019/04/12	9	121.00	2	121.75	120.00	7	851	0.82%
2019/04/11	1	120.00	2	119.25	117.50	-1	859	-0.12%
2019/04/10	2	120.25	18	120.33	120.00	-16	852	-1.88%
2019/04/09	0	0.00	1	119.50	119.50	-1	850	-0.12%
2019/04/08	4	121.00	2	121.75	118.50	2	851	0.23%
2019/04/03	0	0.00	2.6	120.76	120.00	-2.6	849	-0.31%
2019/04/02	6.5	119.88	8	121.50	120.50	-1.5	857	-0.18%
2019/03/29	4	119.50	32	117.02	120.00	-28	836	-3.35%
2019/03/28	5.1	118.92	1	116.00	116.00	4.1	818	0.51%
2019/03/27	9	119.50	7	119.36	119.50	2	808	0.25%
2019/03/26	3	117.17	201	115.53	116.50	-198	803	-24.64%	大賣/鉅額交易
2019/03/25	1	116.50	3	116.17	115.50	-2	789	-0.25%
2019/03/21	1	113.00	0	0.00	112.50	1	804	0.12%
2019/03/20	0	0.00	27	111.52	112.50	-27	810	-3.33%
2019/03/19	2	110.50	49	111.27	113.50	-47	820	-5.73%
2019/03/18	0	0.00	17	113.32	114.00	-17	828	-2.05%
2019/03/15	8	114.94	8	113.81	116.00	0	849	0.00%
2019/03/14	25	117.22	51	112.64	114.00	-26	856	-3.04%
2019/03/13	0	0.00	24	117.88	118.50	-24	836	-2.87%
2019/03/12	2	117.75	22	117.50	118.00	-20	844	-2.37%
2019/03/11	3	119.00	1	119.00	118.00	2	856	0.23%
2019/03/08	13	120.96	8	120.38	122.00	5	853	0.59%
2019/03/07	5	122.10	6	120.58	119.50	-1	853	-0.12%
2019/03/06	2	118.25	10	124.00	123.50	-8	849	-0.94%
2019/03/05	1	114.50	0	0.00	114.50	1	820	0.12%
2019/02/26	1	115.50	0	0.00	112.50	1	832	0.12%
2019/02/25	10	118.00	0	0.00	117.00	10	829	1.21%
2019/02/22	5	116.80	6	117.08	117.50	-1	826	-0.12%
2019/02/21	10	118.25	0	0.00	117.50	10	810	1.23%
2019/02/20	13.1	119.45	6	119.17	118.00	7.1	798	0.88%
2019/02/19	1	118.00	6.2	117.59	118.50	-5.2	782	-0.66%
2019/02/18	1	112.50	4	113.75	113.50	-3	768	-0.39%
2019/02/15	1	112.50	0	0.00	113.50	1	760	0.13%
2019/02/14	2	109.75	2	109.75	112.50	0	749	0.00%
2019/02/13	3	109.17	3.2	109.45	108.50	-0.2	729	-0.02%
2019/02/12	186	105.74	184	106.32	105.50	2	706	0.28%	大買/大賣/
2019/02/11	11	102.91	6	104.00	104.00	5	697	0.72%
2019/01/30	3	101.17	4	101.38	101.50	-1	687	-0.15%
2019/01/29	0	0.00	12	100.42	100.50	-12	683	-1.76%
2019/01/28	0	0.00	15	100.07	100.00	-15	682	-2.20%
2019/01/25	2	99.25	4	99.48	99.50	-2	690	-0.29%
2019/01/24	4	100.58	8	101.31	99.80	-4	691	-0.58%
2019/01/23	5	101.06	6	100.47	101.50	-1	684	-0.15%
2019/01/22	9	99.82	3	99.97	99.00	6	667	0.90%
2019/01/21	14	98.89	7	97.36	98.80	7	651	1.07%
2019/01/16	2	95.45	4	95.50	95.60	-2	646	-0.31%
2019/01/15	1	97.00	6	96.87	97.00	-5	645	-0.77%
2019/01/14	3	98.47	0	0.00	97.70	3	644	0.47%
2019/01/11	9	99.33	1	98.40	98.80	8	645	1.24%
2019/01/10	0	0.00	1	99.30	98.40	-1	639	-0.16%
2019/01/09	5	100.26	12.2	99.42	100.00	-7.2	641	-1.13%
2019/01/08	17	98.91	14	99.64	99.50	3	629	0.48%
2019/01/07	0	0.00	5	95.90	95.90	-5	619	-0.81%
2019/01/04	15	97.69	4	97.90	94.40	11	625	1.76%
2019/01/03	1	98.50	5	98.04	98.40	-4	618	-0.65%
2019/01/02	5	95.40	0	0.00	95.80	5	604	0.83%
2018/12/28	1	95.00	0	0.00	94.40	1	605	0.17%
2018/12/26	1	95.10	0	0.00	92.20	1	617	0.16%
2018/12/25	3	93.03	1	94.50	94.50	2	614	0.33%
2018/12/24	0	0.00	10	92.00	93.00	-10	609	-1.64%
2018/12/21	0	0.00	11	90.05	91.20	-11	627	-1.75%
2018/12/20	0	0.00	1	90.20	90.20	-1	629	-0.16%
2018/12/18	0	0.00	14	93.34	95.00	-14	622	-2.25%
2018/12/17	0	0.00	1	95.40	95.00	-1	623	-0.16%
2018/12/14	18	97.74	1	96.20	95.70	17	628	2.71%
2018/12/13	5	96.00	5	95.10	95.30	0	605	0.00%
2018/12/12	29	95.91	0	0.00	95.80	29	599	4.84%
2018/12/11	5	94.72	3	93.67	94.80	2	585	0.34%
2018/12/10	4	92.00	3	92.33	91.50	1	568	0.18%
2018/12/07	1	89.00	2	89.20	89.00	-1	552	-0.18%
2018/12/06	5.2	84.62	0	0.00	84.60	5.2	547	0.95%
2018/12/05	0	0.00	4	88.90	88.10	-4	544	-0.74%
2018/12/04	1	93.50	2	93.00	91.60	-1	542	-0.18%
2018/12/03	2.3	89.03	3	89.00	89.30	-0.7	534	-0.12%
2018/11/30	0	0.00	1	88.80	87.40	-1	530	-0.19%
2018/11/29	1	88.10	0	0.00	87.50	1	522	0.19%
2018/11/28	43	85.17	0	0.00	85.60	43	509	8.44%
2018/11/27	16	82.33	0	0.00	83.50	16	504	3.17%
2018/11/26	10	80.25	0	0.00	81.50	10	508	1.97%
2018/11/23	11	78.67	3	78.67	78.30	8	509	1.57%
2018/11/22	16	81.13	32	81.08	80.30	-16	506	-3.16%
2018/11/21	2	82.10	0	0.00	82.10	2	499	0.40%
2018/11/20	1	82.60	0	0.00	82.40	1	501	0.20%
2018/11/19	1	83.10	0	0.00	83.40	1	508	0.20%
2018/11/16	4	82.73	0	0.00	82.80	4	509	0.79%
2018/11/15	21	82.32	18	82.21	82.50	3	511	0.59%
2018/11/14	3	82.43	0	0.00	82.30	3	510	0.59%
2018/11/13	21	82.02	16	81.60	82.50	5	512	0.98%
2018/11/12	22	82.26	23	82.44	82.30	-1	515	-0.19%
2018/11/09	21	82.96	18	84.40	83.00	3	516	0.58%
2018/11/08	2	84.95	0	0.00	84.90	2	512	0.39%
2018/11/06	20	84.33	18	84.80	84.40	2	527	0.38%
2018/11/05	22	85.90	18	85.40	86.10	4	533	0.75%
2018/11/02	2	87.00	18	87.16	86.00	-16	537	-2.98%
2018/11/01	25	85.98	18	82.77	86.40	7	540	1.30%
2018/10/31	1	83.00	0	0.00	83.40	1	545	0.18%
2018/10/29	0	0.00	2	83.50	83.10	-2	575	-0.35%
2018/10/26	6	82.68	1	82.80	82.80	5	582	0.86%
2018/10/25	12	82.93	0	0.00	83.20	12	598	2.00%
2018/10/24	5	85.26	1	86.90	85.00	4	612	0.65%
2018/10/22	1	88.80	0	0.00	88.40	1	623	0.16%
2018/10/19	2	87.25	1	88.10	87.50	1	627	0.16%
2018/10/18	0	0.00	5	87.80	88.60	-5	629	-0.79%
2018/10/17	1	89.50	0	0.00	88.10	1	639	0.16%
2018/10/16	1	87.20	0	0.00	87.00	1	639	0.16%
2018/10/15	7	87.04	0	0.00	86.10	7	644	1.09%
2018/10/12	3	84.40	0	0.00	87.00	3	644	0.47%
2018/10/11	0	0.00	176	82.31	81.20	-176	651	-27.01%	大賣/鉅額交易
2018/10/09	5	91.00	55	91.38	89.80	-50	655	-7.63%
2018/10/08	1	93.00	30	92.64	92.20	-29	663	-4.37%
2018/10/05	1	94.00	30	95.01	93.90	-29	686	-4.22%
2018/10/03	1	95.90	0	0.00	96.20	1	761	0.13%
2018/10/01	2	97.20	2	99.05	97.10	0	786	0.00%
2018/09/26	2	94.80	1	94.70	93.60	1	804	0.12%
2018/09/19	1	102.00	0	0.00	99.50	1	804	0.12%
2018/09/17	2	100.00	0	0.00	99.40	2	810	0.25%
2018/09/14	1	100.00	0	0.00	100.00	1	813	0.12%
2018/09/13	5	98.62	9	98.06	99.80	-4	817	-0.49%
2018/09/11	0	0.00	1	97.00	96.50	-1	831	-0.12%
2018/09/10	3	95.40	6	96.00	94.90	-3	845	-0.35%
2018/09/07	3	97.83	6.4	98.47	97.10	-3.4	840	-0.41%
2018/09/06	0	0.00	4	101.50	100.50	-4	845	-0.47%
2018/09/05	1	100.50	1	100.00	100.00	0	870	0.00%
2018/09/04	1	101.00	1	102.00	101.50	0	903	0.00%
2018/09/03	0	0.00	4	103.50	100.50	-4	928	-0.43%
2018/08/30	11	102.82	0	0.00	103.50	11	962	1.14%
2018/08/29	0	0.00	10	106.00	106.00	-10	978	-1.02%
2018/08/28	2	104.50	0	0.00	104.00	2	992	0.20%
2018/08/24	4	100.63	5	101.80	100.50	-1	1,074	-0.09%
2018/08/17	0	0.00	2	106.50	106.50	-2	1,176	-0.17%
2018/08/16	1	103.50	1	104.08	105.00	0	1,190	0.00%
2018/08/15	1	104.00	0	0.00	104.00	1	1,215	0.08%
2018/08/14	5	104.00	15	101.83	104.50	-10	1,284	-0.78%
2018/08/13	7	101.14	17	103.56	101.50	-10	1,336	-0.75%
2018/08/10	4	109.13	4	110.75	108.00	0	1,339	0.00%
2018/08/08	13	109.62	0	0.00	109.50	13	1,428	0.91%
2018/08/07	4	114.38	3	114.33	112.50	1	1,541	0.06%
2018/08/06	2.4	116.97	4	115.75	115.50	-1.6	1,549	-0.10%
2018/08/03	5	113.60	5	113.90	114.50	0	1,551	0.00%
2018/08/02	5	113.00	0	0.00	112.50	5	1,573	0.32%
2018/08/01	2	114.00	2	115.00	114.00	0	1,585	0.00%
2018/07/31	3	112.67	10	112.15	111.50	-7	1,607	-0.44%
2018/07/30	2	109.50	0	0.00	107.50	2	1,611	0.12%
2018/07/27	4	110.63	1	111.50	109.50	3	1,677	0.18%
2018/07/25	6	113.75	10	113.15	112.00	-4	1,810	-0.22%
2018/07/24	2	111.75	6	112.17	115.50	-4	1,866	-0.21%
2018/07/23	1	110.50	11	109.45	109.00	-10	1,888	-0.53%
2018/07/19	0	0.00	1	114.00	114.00	-1	1,969	-0.05%
2018/07/18	8	114.63	11	113.09	114.00	-3	2,035	-0.15%
2018/07/17	6	118.92	2	116.00	114.00	4	2,086	0.19%
2018/07/16	3	117.17	13	116.62	117.00	-10	2,129	-0.47%
2018/07/13	5	117.10	6	117.08	117.00	-1	2,250	-0.04%
2018/07/12	13	112.73	4	114.50	116.50	9	2,358	0.38%
2018/07/11	18	111.97	17	112.12	112.00	1	2,349	0.04%
2018/07/10	3	103.00	1	104.00	106.50	2	2,312	0.09%
2018/07/09	3	103.50	2	101.40	104.00	1	2,305	0.04%
2018/07/06	3	96.20	49	95.22	96.00	-46	2,287	-2.01%
2018/07/05	0	0.00	7	99.84	98.10	-7	2,268	-0.31%
2018/07/04	2	105.25	10	102.10	102.00	-8	2,270	-0.35%
2018/07/03	12	106.67	0	0.00	106.00	12	2,273	0.53%
2018/07/02	4	107.13	11	107.86	107.00	-7	2,274	-0.31%
2018/06/29	2	108.00	4	105.75	106.00	-2	2,271	-0.09%
2018/06/28	16	106.88	0	0.00	106.50	16	2,275	0.70%
2018/06/27	1	105.50	2	105.25	104.50	-1	2,275	-0.04%
2018/06/26	1	104.00	11	104.32	104.50	-10	2,302	-0.43%
2018/06/25	1	109.00	4	108.00	107.50	-3	2,295	-0.13%
2018/06/22	2	109.50	0	0.00	107.50	2	2,295	0.09%
2018/06/21	2	110.75	4	111.88	113.00	-2	2,291	-0.09%
2018/06/20	4	107.25	61	107.29	110.00	-57	2,290	-2.49%
2018/06/19	11	111.36	64	111.08	108.50	-53	2,277	-2.33%
2018/06/15	0	0.00	2	116.00	115.50	-2	2,262	-0.09%
2018/06/14	6	116.58	36	116.10	115.50	-30	2,260	-1.33%
2018/06/13	8	119.06	17	118.47	114.50	-9	2,251	-0.40%
2018/06/12	26	119.44	18	118.39	118.00	8	2,221	0.36%
2018/06/11	10	122.10	31	119.97	119.00	-21	2,184	-0.96%
2018/06/08	3	124.83	1	124.50	123.00	2	2,158	0.09%
2018/06/07	14	128.96	21	126.33	124.50	-7	2,145	-0.33%
2018/06/06	22	128.32	2	128.50	130.00	20	2,118	0.94%
2018/06/05	6	128.17	8	127.63	128.00	-2	2,098	-0.10%
2018/06/04	5	130.50	4	128.63	127.00	1	2,090	0.05%
2018/06/01	30	125.85	27	128.33	129.50	3	2,060	0.15%
2018/05/31	7	122.57	13	122.73	122.50	-6	2,005	-0.30%
2018/05/30	7	119.00	23	119.85	119.50	-16	1,991	-0.80%
2018/05/29	27	122.20	11	124.32	120.00	16	1,977	0.81%
2018/05/28	15	123.10	17	124.09	126.00	-2	1,954	-0.10%
2018/05/25	14.2	127.92	8	128.19	125.00	6.2	1,940	0.32%
2018/05/24	22	127.70	16	127.59	128.00	6	1,904	0.31%
2018/05/23	63	129.29	20	128.55	129.00	43	1,888	2.28%
2018/05/22	63	130.86	51	130.16	129.00	12	1,864	0.64%
2018/05/21	52	126.37	19	127.29	126.50	33	1,800	1.83%
2018/05/18	15	125.00	18	123.67	123.00	-3	1,751	-0.17%
2018/05/17	8	125.50	84	125.68	123.50	-76	1,753	-4.33%
2018/05/16	31	124.02	23	125.30	124.00	8	1,731	0.46%
2018/05/15	103	121.81	22	124.80	127.00	81	1,684	4.81%	大買/
2018/05/14	2	117.00	10	116.20	115.50	-8	1,588	-0.50%
2018/05/11	14	118.64	10	117.55	116.50	4	1,576	0.25%
2018/05/10	8	118.69	16	119.22	118.00	-8	1,556	-0.51%
2018/05/09	50	116.98	11	117.18	116.50	39	1,526	2.56%
2018/05/08	29	119.55	28	117.39	116.00	1	1,509	0.07%
2018/05/07	12	118.46	65	117.68	116.50	-53	1,476	-3.59%
2018/05/04	22	116.66	22	117.34	118.00	0	1,457	0.00%
2018/05/03	33	120.70	34	120.60	121.00	-1	1,386	-0.07%
2018/05/02	7	117.43	4	117.25	116.00	3	1,286	0.23%
2018/04/30	52	119.40	40	119.96	120.00	12	1,246	0.96%
2018/04/27	48	115.85	9	112.61	116.50	39	1,192	3.27%
2018/04/26	27	116.33	19	112.66	110.00	8	1,177	0.68%
2018/04/25	161	111.65	37	113.85	116.50	124	1,150	10.78%	大買/鉅額交易
2018/04/24	71	109.98	17	110.38	108.00	54	1,142	4.73%
2018/04/23	28	118.39	20	118.33	117.50	8	1,079	0.74%
2018/04/20	14	118.79	9	117.72	116.50	5	1,042	0.48%
2018/04/19	105	119.28	36	117.83	116.00	69	1,008	6.84%	大買/
2018/04/18	128	109.42	55	110.29	114.50	73	872	8.36%	大買/
2018/04/17	145	104.20	8	105.00	104.50	137	742	18.44%	大買/鉅額交易
2018/04/16	0	0.00	1	102.00	101.00	-1	719	-0.14%
2018/04/12	0	100.00	0	0.00	100.00	0	735	0.00%
2018/04/10	0	0.00	1	99.50	101.50	-1	746	-0.13%
2018/04/09	1	101.00	0.1	100.50	100.50	0.9	740	0.12%
2018/04/03	2	99.20	0	0.00	98.70	2	736	0.27%
2018/03/31	1	101.00	3	101.33	101.00	-2	747	-0.27%
2018/03/30	3	99.57	12	99.67	99.10	-9	740	-1.21%
2018/03/29	14	101.82	11	101.45	100.50	3	738	0.41%
2018/03/27	1	98.40	1	98.00	97.10	0	726	0.00%
2018/03/26	0	0.00	1	97.00	97.00	-1	744	-0.13%
2018/03/23	1	93.80	0	0.00	94.10	1	751	0.13%
2018/03/22	10	98.40	16	98.74	96.30	-6	766	-0.78%
2018/03/21	1	97.30	3	97.53	97.30	-2	766	-0.26%
2018/03/19	0	0.00	4	95.70	96.70	-4	807	-0.50%
2018/03/16	1	94.70	0	0.00	94.30	1	861	0.12%
2018/03/14	1	94.70	0	0.00	95.00	1	932	0.11%
2018/03/13	1	95.00	0	0.00	95.00	1	940	0.11%
2018/03/12	3	92.60	0	0.00	92.40	3	947	0.32%
2018/03/09	3	94.63	0	0.00	93.90	3	967	0.31%
2018/03/08	3	97.70	15	96.79	95.00	-12	1,032	-1.16%
2018/03/07	1	93.00	1	93.30	93.90	0	1,040	0.00%
2018/03/05	1	94.50	1	93.00	92.90	0	1,106	0.00%
2018/03/01	2	94.90	2	94.85	94.80	0	1,112	0.00%
2018/02/27	1	93.60	5	93.40	93.00	-4	1,112	-0.36%
2018/02/26	2	90.35	1	90.50	90.30	1	1,108	0.09%
2018/02/23	2	91.00	0	0.00	90.20	2	1,113	0.18%
2018/02/22	6	89.87	1	90.00	90.20	5	1,119	0.45%
2018/02/21	5	87.96	3	91.00	90.50	2	1,126	0.18%
2018/02/12	16	84.31	5	84.14	83.90	11	1,136	0.97%
2018/02/09	8	82.74	3	83.90	84.40	5	1,131	0.44%
2018/02/08	4	87.95	0	0.00	86.80	4	1,113	0.36%
2018/02/07	14	91.10	12	90.43	88.90	2	1,103	0.18%
2018/02/06	20	91.58	4	90.70	90.50	16	1,095	1.46%
2018/02/05	5	99.30	15	99.47	100.50	-10	1,081	-0.92%
2018/02/02	1	102.00	0	0.00	101.50	1	1,099	0.09%
2018/02/01	1	104.00	2	103.50	101.50	-1	1,143	-0.09%
2018/01/31	1	99.20	1	100.50	100.00	0	1,140	0.00%
2018/01/30	3	101.17	4	102.00	100.00	-1	1,139	-0.09%
2018/01/29	3	102.67	2.5	103.80	102.50	0.5	1,133	0.04%
2018/01/26	0	0.00	6	102.75	102.50	-6	1,135	-0.53%
2018/01/25	3	102.00	2	103.50	101.50	1	1,141	0.09%
2018/01/24	8	103.50	1	103.00	103.00	7	1,138	0.61%
2018/01/23	1	103.50	1	105.00	104.00	0	1,132	0.00%
2018/01/22	8	105.44	3	104.83	103.50	5	1,136	0.44%
2018/01/19	3	106.83	1	107.00	108.00	2	1,120	0.18%
2018/01/18	1	107.00	19	105.95	106.50	-18	1,105	-1.63%
2018/01/17	1	102.00	4	102.88	102.50	-3	1,075	-0.28%
2018/01/16	16	104.28	21	103.33	103.00	-5	1,084	-0.46%
2018/01/15	4	103.25	14	103.54	104.00	-10	1,074	-0.93%
2018/01/12	6	99.03	1	99.00	99.40	5	1,049	0.48%
2018/01/11	1	98.60	0	0.00	98.60	1	1,062	0.09%
2018/01/10	11	99.51	7	99.26	98.60	4	1,072	0.37%
2018/01/09	5	99.26	7	98.83	98.50	-2	1,068	-0.19%
2018/01/08	2	95.60	3	96.23	95.50	-1	1,055	-0.09%
2018/01/05	9	95.92	1	97.40	95.30	8	1,059	0.76%
2018/01/04	3	97.27	0	0.00	97.30	3	1,068	0.28%
2018/01/03	2	99.00	1	98.40	98.20	1	1,076	0.09%
2018/01/02	6	98.77	1.1	98.52	98.50	4.9	1,092	0.45%