新日興 (3376)-國泰-板橋券商分點個股進出

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

新日興

(3376)

可現股當沖

股價
154.0
漲跌
▼1.5
漲幅
-0.96%
成交量
1,817張
產業
上市電子零組件類股
380人加入追蹤

立即追蹤
本地時間:14:30

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

新日興 (3376)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/04/26	5	155.50	3	157.33	154.00	2	10,587	0.02%
2024/04/25	7	153.71	3	154.17	155.50	4	10,586	0.04%
2024/04/24	5	159.40	3	158.83	159.50	2	10,575	0.02%
2024/04/23	2	153.50	10	154.45	154.00	-8	10,578	-0.08%
2024/04/22	3.2	153.44	8.7	152.62	152.00	-5.5	10,597	-0.05%
2024/04/19	4.1	157.85	6	156.75	156.50	-2	10,630	-0.02%
2024/04/18	13.6	162.00	10.1	161.59	160.00	3.4	10,587	0.03%
2024/04/17	8.3	162.50	4.1	163.85	159.50	4.2	10,577	0.04%
2024/04/16	0.1	160.41	4.2	161.74	163.00	-4.1	10,529	-0.04%
2024/04/15	3	174.00	9.5	171.21	170.50	-6.5	10,458	-0.06%
2024/04/12	21.5	178.95	19.1	179.09	175.00	2.4	10,480	0.02%
2024/04/11	2.1	177.29	12.2	177.14	178.50	-10.1	10,417	-0.10%
2024/04/10	30.1	178.92	10.3	179.69	177.00	19.8	10,426	0.19%
2024/04/09	16.1	175.46	4	175.75	178.00	12.1	10,371	0.12%
2024/04/08	6.3	179.15	12	179.17	181.00	-5.7	10,322	-0.06%
2024/04/03	13.2	177.14	5.1	177.98	176.00	8.1	10,372	0.08%
2024/04/02	31.5	173.42	48.2	172.60	174.00	-16.8	10,760	-0.16%
2024/04/01	65.1	177.21	22	177.98	177.50	43.1	10,814	0.40%
2024/03/29	63.6	186.67	49.2	187.26	185.50	14.4	10,670	0.13%
2024/03/28	45.2	180.25	40.2	180.42	180.00	5	10,458	0.05%
2024/03/27	38.2	182.88	30.1	182.04	179.50	8.1	10,257	0.08%
2024/03/26	29.4	203.64	7.1	204.99	197.00	22.3	10,011	0.22%
2024/03/25	2	216.98	8.3	215.72	218.50	-6.3	9,855	-0.06%
2024/03/22	4	200.76	1.3	206.62	206.50	2.7	9,864	0.03%
2024/03/21	0.1	202.16	0	0.00	204.50	0.1	9,885	0.00%
2024/03/20	4	198.75	0	0.00	195.50	4	9,888	0.04%
2024/03/19	5.3	205.11	0.3	204.25	202.50	5	9,910	0.05%
2024/03/18	7.2	203.47	5	205.60	206.00	2.2	9,944	0.02%
2024/03/15	1	202.00	1.3	204.82	199.00	-0.2	10,007	0.00%
2024/03/14	0	196.29	5	196.00	199.00	-5	10,027	-0.05%
2024/03/13	3.1	196.81	1.4	196.64	193.50	1.7	10,040	0.02%
2024/03/12	1.1	202.01	0	0.00	201.00	1.1	10,024	0.01%
2024/03/11	9.2	201.79	6.1	199.41	203.50	3	10,052	0.03%
2024/03/08	9	200.10	16.4	200.98	198.00	-7.3	10,048	-0.07%
2024/03/07	118.5	222.50	116.9	221.28	220.00	1.6	9,997	0.02%	大買/大賣/
2024/03/06	97.7	223.29	90.4	221.97	218.50	7.3	9,404	0.08%
2024/03/05	151.6	215.76	161	218.19	224.00	-9.4	9,079	-0.10%	大買/大賣/
2024/03/04	73.7	194.49	89.3	200.64	204.00	-15.7	8,546	-0.18%
2024/03/01	43.3	178.29	76.2	181.49	185.50	-32.9	8,146	-0.40%
2024/02/29	34.1	168.09	71	168.89	169.00	-36.9	7,767	-0.48%
2024/02/27	14	165.46	11	164.14	163.00	3	7,763	0.04%
2024/02/26	24	164.73	5	164.30	164.00	19	7,822	0.24%
2024/02/23	13.1	168.84	14	167.07	166.00	-1	7,870	-0.01%
2024/02/22	32.8	168.93	56.1	168.91	169.50	-23.4	7,928	-0.29%
2024/02/21	52.4	164.12	31.3	163.94	169.00	21.1	7,852	0.27%
2024/02/20	40	159.81	15.1	158.60	157.00	24.9	7,836	0.32%
2024/02/19	55.7	164.65	51.8	165.94	161.00	4	7,913	0.05%
2024/02/16	44.5	181.01	14	182.11	178.50	30.5	7,811	0.39%
2024/02/15	66.2	180.66	129.4	179.22	187.50	-63.2	7,681	-0.82%	大賣/
2024/02/05	149.5	178.94	116.5	177.67	177.50	33	7,442	0.44%	大買/大賣/
2024/02/02	120.1	172.73	108	173.89	174.50	12.1	7,096	0.17%	大買/大賣/
2024/02/01	71.1	155.39	88.4	157.20	163.50	-17.3	6,668	-0.26%
2024/01/31	59	145.58	61.3	145.67	149.00	-2.3	6,413	-0.04%
2024/01/30	32.1	142.70	22	142.94	141.00	10.1	6,282	0.16%
2024/01/29	45.1	142.74	41.3	143.16	145.00	3.8	6,207	0.06%
2024/01/26	36.2	137.07	36.2	137.77	137.00	0	5,977	0.00%
2024/01/25	33.1	137.25	59.3	138.71	137.50	-26.2	5,814	-0.45%
2024/01/24	4.2	123.19	7.1	124.93	127.00	-2.9	5,484	-0.05%
2024/01/23	2	120.52	3	121.67	121.00	-1	5,482	-0.02%
2024/01/22	9.1	119.50	11	119.95	120.00	-1.9	5,475	-0.04%
2024/01/19	2.1	119.77	0.1	121.50	120.50	2	5,480	0.04%
2024/01/18	1	120.50	11.3	120.48	120.00	-10.3	5,479	-0.19%
2024/01/17	3.2	124.80	16.1	124.97	124.00	-12.9	5,463	-0.24%
2024/01/16	10.1	127.01	2.2	127.23	126.50	7.9	5,483	0.14%
2024/01/15	20.2	126.73	16.4	126.01	127.00	3.8	5,460	0.07%
2024/01/12	0.1	121.41	7	122.07	120.50	-6.9	5,399	-0.13%
2024/01/11	2.3	123.59	3.2	124.50	123.00	-0.8	5,403	-0.02%
2024/01/10	14.5	123.73	5.3	124.09	124.00	9.1	5,449	0.17%
2024/01/09	9.1	123.33	9.2	123.78	123.50	-0.1	5,553	0.00%
2024/01/08	15.4	124.77	17.1	124.62	122.00	-1.7	5,573	-0.03%
2024/01/05	5.7	121.98	7.2	121.54	120.50	-1.6	5,508	-0.03%
2024/01/04	2.4	120.76	5.3	120.96	120.00	-2.9	5,495	-0.05%
2024/01/03	5.3	122.44	16.5	123.18	122.50	-11.2	5,476	-0.20%
2024/01/02	2.5	123.15	9.5	122.97	123.00	-7.1	5,444	-0.13%
2023/12/29	26.7	125.25	43.2	124.30	123.50	-16.5	5,419	-0.30%
2023/12/28	164.7	135.41	138.2	132.33	129.00	26.5	5,294	0.50%	大買/大賣/
2023/12/27	39.4	130.35	44	130.80	133.50	-4.6	4,818	-0.09%
2023/12/26	36	122.07	14.3	121.01	121.50	21.8	4,601	0.47%
2023/12/25	18	119.17	9.5	119.42	119.50	8.5	4,494	0.19%
2023/12/22	3	114.67	0.5	114.50	114.50	2.5	4,428	0.06%
2023/12/21	6.1	113.50	1	114.50	114.00	5.1	4,416	0.12%
2023/12/20	9.1	115.67	4.2	115.62	116.00	4.9	4,379	0.11%
2023/12/19	3.2	117.08	10.5	117.36	117.50	-7.3	4,343	-0.17%
2023/12/18	5	119.70	12.4	119.69	119.50	-7.3	4,287	-0.17%
2023/12/15	7	123.86	6	126.17	122.50	1	4,244	0.02%
2023/12/14	3	124.17	6	125.41	125.50	-3	4,224	-0.07%
2023/12/13	18.2	124.72	7	125.99	124.00	11.1	4,184	0.27%
2023/12/12	9.1	125.79	19	125.97	125.00	-9.9	4,132	-0.24%
2023/12/11	3.1	123.02	11	121.64	123.00	-7.9	4,053	-0.19%
2023/12/08	2	125.50	16	125.00	125.50	-14	4,014	-0.35%
2023/12/07	3	124.00	1.2	123.00	123.00	1.8	3,974	0.05%
2023/12/06	4	125.13	1	122.00	122.00	3	3,957	0.08%
2023/12/05	3.5	125.29	3.2	123.09	126.00	0.3	3,905	0.01%
2023/12/04	5.1	122.52	1.5	123.33	122.50	3.6	3,868	0.09%
2023/12/01	2	122.50	4.5	123.39	124.00	-2.4	3,848	-0.06%
2023/11/30	17.3	123.06	5	122.60	123.00	12.3	3,831	0.32%
2023/11/29	4.3	123.85	6.1	124.67	123.50	-1.9	3,791	-0.05%
2023/11/28	23.1	126.23	14.4	124.97	124.00	8.7	3,763	0.23%
2023/11/27	5.1	121.71	3	121.18	121.50	2.1	3,652	0.06%
2023/11/24	16.9	123.57	8.6	123.35	123.00	8.3	3,618	0.23%
2023/11/22	9	127.12	17.4	127.50	126.50	-8.4	3,371	-0.25%
2023/11/21	6.8	129.10	12.6	128.97	128.00	-5.9	3,278	-0.18%
2023/11/20	24.6	129.94	18.9	130.66	130.00	5.6	3,161	0.18%
2023/11/17	57.1	128.78	76.1	127.65	131.00	-19.1	3,000	-0.64%
2023/11/16	104.1	121.97	124.9	123.24	126.00	-20.8	2,719	-0.76%	大買/大賣/
2023/11/15	29	115.03	22.2	115.33	116.50	6.9	2,433	0.28%
2023/11/14	38.4	112.15	42	111.31	112.50	-3.7	2,295	-0.16%
2023/11/13	31.4	111.84	31.4	112.28	112.00	0	2,220	0.00%
2023/11/10	92.6	113.38	80.9	112.39	112.00	11.8	2,126	0.55%
2023/11/09	68	111.93	66.4	110.37	113.00	1.6	1,924	0.08%
2023/11/08	23.7	105.18	25	105.76	107.00	-1.3	1,662	-0.08%
2023/11/07	29.5	103.85	29	102.88	102.50	0.5	1,432	0.03%
2023/11/06	34	98.45	22.3	98.52	98.80	11.7	1,238	0.94%
2023/11/03	31.5	97.73	23.5	97.46	97.10	8	1,143	0.70%
2023/11/02	12	93.63	10.5	93.35	93.80	1.5	1,043	0.15%
2023/11/01	1	92.80	1.2	92.13	92.20	-0.2	1,023	-0.02%
2023/10/31	10.1	92.64	8.3	93.52	92.50	1.8	1,013	0.18%
2023/10/30	0.3	90.97	5.2	91.11	91.60	-4.9	967	-0.50%
2023/10/27	5.4	93.09	4.3	93.46	92.30	1.2	950	0.12%
2023/10/26	4.4	93.73	5.4	92.41	92.50	-1	929	-0.11%
2023/10/25	0.2	93.00	2.4	92.75	92.50	-2.2	908	-0.24%
2023/10/24	11.5	92.85	1	92.10	92.10	10.5	902	1.16%
2023/10/23	2.1	91.76	14.1	92.13	92.40	-12	855	-1.40%
2023/10/20	1.1	90.69	8	90.98	91.90	-6.9	830	-0.83%
2023/10/19	1.3	90.47	2.1	91.86	91.00	-0.8	811	-0.10%
2023/10/18	5.1	91.85	10.1	91.75	90.70	-5	790	-0.63%
2023/10/17	11.1	91.03	14.1	90.89	91.00	-3	704	-0.43%
2023/10/16	17	87.55	29.3	86.03	87.90	-12.4	571	-2.16%
2023/10/13	0	84.10	0	0.00	84.20	0	518	0.00%
2023/10/12	0	83.00	0	0.00	83.00	0	502	0.00%
2023/10/11	2	82.80	0	0.00	83.40	2	490	0.41%
2023/10/06	0.1	81.60	0	0.00	81.50	0.1	476	0.01%
2023/10/04	1	79.70	0	0.00	80.40	1	462	0.22%
2023/10/03	2	80.05	0	0.00	80.40	2	455	0.44%
2023/09/27	2	80.50	0	0.00	80.50	2	445	0.45%
2023/09/22	0	80.90	0	0.00	80.70	0	442	0.00%
2023/09/21	2.1	80.62	0	0.00	80.70	2.1	436	0.48%
2023/09/20	1	82.10	1	82.30	82.00	0	426	0.00%
2023/09/18	6	84.62	0	0.00	84.00	6	417	1.44%
2023/09/15	3	83.60	0	0.00	83.60	3	417	0.72%
2023/09/13	32	84.26	0	0.00	84.60	32	410	7.79%
2023/09/06	1	84.50	0	0.00	84.60	1	395	0.25%
2023/09/05	2	85.40	0.1	84.10	85.30	1.9	393	0.48%
2023/09/04	0.1	84.00	0	0.00	84.10	0.1	383	0.01%
2023/09/01	4.1	85.50	1.1	85.65	85.50	3	379	0.79%
2023/08/30	0	0.00	0.1	83.20	82.90	-0.1	368	-0.03%
2023/08/28	0.1	81.00	0	0.00	80.90	0.1	371	0.03%
2023/08/23	0	80.10	0	0.00	79.30	0	373	0.00%
2023/08/22	0.1	80.00	0	0.00	79.80	0.1	374	0.03%
2023/08/15	0	0.00	1	81.00	80.70	-1	378	-0.26%
2023/08/14	0	81.00	0	0.00	81.00	0	385	0.00%
2023/08/11	0	0.00	1	83.70	83.80	-1	388	-0.26%
2023/08/09	4	85.68	2	85.70	85.00	2	427	0.47%
2023/08/08	1	84.30	0	0.00	84.70	1	469	0.21%
2023/08/04	1	82.70	0	0.00	83.60	1	493	0.20%
2023/08/02	1	83.60	0	0.00	83.50	1	494	0.20%
2023/08/01	0	84.80	0	0.00	84.30	0	491	0.00%
2023/07/31	1	85.40	0	0.00	84.80	1	487	0.21%
2023/07/28	0.5	86.12	0	0.00	86.10	0.5	480	0.11%
2023/07/26	0.1	90.68	1	90.50	90.70	-0.9	465	-0.19%
2023/07/25	1.1	90.49	0	0.00	90.00	1.1	452	0.23%
2023/07/24	2.1	89.43	2	89.40	89.40	0.1	446	0.02%
2023/07/21	4.1	90.60	0	0.00	90.70	4.1	439	0.93%
2023/07/20	1	89.70	0	0.00	89.50	1	431	0.23%
2023/07/19	2	89.20	0	0.00	89.30	2	431	0.46%
2023/07/17	1	88.21	0	0.00	89.40	1	423	0.24%
2023/07/14	1.1	89.39	0	0.00	89.30	1.1	422	0.26%
2023/07/13	0	0.00	0	89.70	89.50	0	423	0.00%
2023/07/12	0	88.20	0	0.00	89.10	0	425	0.00%
2023/07/06	0.1	90.30	0	0.00	90.00	0.1	426	0.01%
2023/07/04	0.1	90.90	0	90.30	89.90	0.1	431	0.02%
2023/07/03	1	90.10	0	0.00	90.20	1	430	0.23%
2023/06/28	0.1	90.20	0	0.00	90.00	0.1	428	0.01%
2023/06/21	0.1	90.70	0	0.00	90.40	0.1	426	0.03%
2023/06/15	0	0.00	3	92.40	92.40	-3	422	-0.71%
2023/06/09	0	0.00	1	91.00	90.80	-1	423	-0.24%
2023/06/08	0.3	91.56	3	91.50	91.10	-2.7	427	-0.64%
2023/06/07	0	92.20	0	0.00	91.80	0	440	0.00%
2023/06/06	1	92.30	0	0.00	92.20	1	447	0.23%
2023/06/05	0	0.00	7	93.53	93.60	-7	445	-1.57%
2023/06/02	0.3	93.56	1	94.00	93.70	-0.7	446	-0.15%
2023/06/01	1.1	94.34	1	93.90	93.90	0.1	448	0.03%
2023/05/31	0.1	93.16	3	93.07	93.40	-2.9	446	-0.65%
2023/05/30	1	91.10	2	91.10	91.60	-1	439	-0.23%
2023/05/29	0.1	91.41	1	91.70	91.50	-0.9	442	-0.20%
2023/05/26	1.2	91.70	0	0.00	90.90	1.2	443	0.27%
2023/05/24	1	91.80	0	0.00	92.30	1	447	0.22%
2023/05/23	1	91.60	0	0.00	92.40	1	448	0.22%
2023/05/22	0.2	92.60	3	92.73	92.50	-2.8	476	-0.59%
2023/05/19	2	92.99	1	93.30	92.60	1	488	0.21%
2023/05/18	1	92.70	1	93.28	92.50	0	485	0.00%
2023/05/17	2	91.95	7.1	91.21	92.00	-5.1	477	-1.06%
2023/05/16	1.1	92.43	11.1	92.30	92.60	-9.9	471	-2.11%
2023/05/15	38	92.31	22	92.48	92.00	16	458	3.48%
2023/05/12	3	91.30	10	91.31	91.50	-7	436	-1.60%
2023/05/11	4	90.10	3	89.87	89.00	1	391	0.25%
2023/05/10	6	88.68	1	89.00	88.90	5	380	1.32%
2023/05/09	0	0.00	12	87.59	87.50	-12	370	-3.24%
2023/05/08	1	88.19	4	87.73	87.90	-3	373	-0.80%
2023/05/05	0	0.00	1	86.40	86.50	-1	379	-0.26%
2023/05/04	1	86.30	0	86.70	86.50	1	389	0.25%
2023/05/02	2	87.35	0	0.00	87.60	2	402	0.50%
2023/04/26	0	0.00	2	85.80	86.80	-2	402	-0.50%
2023/04/21	1	86.90	2	86.75	86.80	-1	399	-0.25%
2023/04/20	1	88.20	0	0.00	88.10	1	396	0.25%
2023/04/19	0	0.00	1	89.50	89.00	-1	401	-0.25%
2023/04/18	0	89.10	1	89.60	89.00	-1	400	-0.25%
2023/04/17	0	0.00	4	89.75	89.10	-4	398	-1.00%
2023/04/14	1	89.60	1.1	89.91	89.70	-0.1	396	-0.03%
2023/04/13	2.1	89.49	1	90.20	89.30	1.1	396	0.28%
2023/04/12	0	90.10	8	89.63	90.00	-8	394	-2.03%
2023/04/11	5	88.80	0	89.00	89.00	5	385	1.30%
2023/04/10	9	89.06	0	0.00	89.00	9	384	2.35%
2023/04/07	5	88.00	0	0.00	88.00	5	377	1.33%
2023/04/06	0	0.00	0	86.51	87.50	0	372	0.00%
2023/03/31	1.2	87.40	1	87.00	87.00	0.2	371	0.06%
2023/03/30	3	86.10	1	86.00	86.90	2	369	0.54%
2023/03/29	2	85.60	0	0.00	85.80	2	367	0.55%
2023/03/28	0	87.00	0	0.00	85.90	0	369	0.00%
2023/03/24	0	87.00	0	0.00	87.00	0	376	0.00%
2023/03/23	1	86.40	1	86.70	86.50	0	380	0.00%
2023/03/21	1	86.00	10	85.82	85.70	-9	374	-2.40%
2023/03/14	1	84.60	0	0.00	84.50	1	369	0.27%
2023/03/10	3	85.97	40	87.30	85.70	-37	361	-10.24%
2023/03/09	1	90.20	8	90.50	89.00	-7	348	-2.01%
2023/03/08	0	0.00	1	90.30	90.30	-1	340	-0.29%
2023/03/07	3	90.10	0	0.00	90.00	3	338	0.89%
2023/03/06	4	89.93	0	0.00	90.00	4	337	1.19%
2023/03/03	2	89.00	0	0.00	89.00	2	330	0.60%
2023/03/02	11	89.66	0	0.00	89.60	11	327	3.36%
2023/03/01	3	89.20	1	89.60	89.60	2	326	0.61%
2023/02/24	0	0.00	0	89.50	89.00	0	322	0.00%
2023/02/21	0	0.00	1.1	89.73	89.70	-1.1	311	-0.35%
2023/02/20	14	90.45	0	0.00	89.30	14	311	4.49%
2023/02/17	1	89.70	2	90.30	90.30	-1	288	-0.35%
2023/02/10	0	85.70	0	0.00	85.40	0	278	0.00%
2023/02/09	0	0.00	1	86.70	86.60	-1	286	-0.35%
2023/02/08	40	86.22	1	86.40	86.40	39	283	13.74%
2023/02/07	0	0.00	1	86.40	86.50	-1	283	-0.35%
2023/02/06	1	85.60	0	0.00	85.20	1	284	0.35%
2023/02/03	1.5	85.30	0	0.00	85.50	1.5	280	0.54%
2023/02/02	0	0.00	1	85.20	85.70	-1	274	-0.36%
2023/02/01	1	83.90	0	0.00	84.40	1	266	0.38%
2023/01/31	0	0.00	1	83.40	82.40	-1	257	-0.39%
2023/01/12	1	81.80	0	0.00	81.70	1	281	0.36%
2023/01/11	0.2	82.99	1	82.60	81.90	-0.8	283	-0.28%
2023/01/10	1	82.30	0	0.00	82.30	1	285	0.35%
2023/01/05	0.6	82.37	1	82.10	81.90	-0.4	286	-0.14%
2022/12/20	1	81.00	0	0.00	80.30	1	364	0.27%
2022/12/15	0	0.00	3	83.90	83.00	-3	383	-0.78%
2022/12/09	3	83.67	0	0.00	83.70	3	404	0.74%
2022/12/08	2	82.60	0	0.00	83.80	2	409	0.49%
2022/12/07	0	0.00	0.1	83.50	83.20	-0.1	415	-0.03%
2022/12/06	3.5	84.81	0	0.00	83.40	3.5	419	0.83%
2022/12/05	1.1	85.90	0.6	85.90	85.70	0.5	430	0.10%
2022/12/01	6	84.37	0	0.00	84.70	6	442	1.35%
2022/11/29	0	83.37	0	0.00	83.50	0	443	0.00%
2022/11/24	1	83.30	0	0.00	83.40	1	453	0.22%
2022/11/18	0	0.00	1	83.39	82.80	-1	477	-0.22%
2022/11/16	1	82.20	0	0.00	82.00	1	507	0.20%
2022/11/15	0	0.00	1	83.00	83.10	-1	511	-0.20%
2022/11/10	1	80.50	5	81.40	80.80	-4	524	-0.76%
2022/10/28	5	77.10	0	0.00	77.10	5	566	0.88%
2022/10/24	2	77.80	1	77.50	77.50	1	572	0.17%
2022/10/17	1	79.00	1	78.80	79.40	0	538	0.00%
2022/10/14	1	80.10	1	80.40	79.70	0	541	0.00%
2022/10/13	2	79.15	1	78.90	78.90	1	541	0.18%
2022/10/11	0	80.17	0	0.00	80.00	0	535	0.01%
2022/10/07	2	88.70	0	0.00	88.70	2	515	0.39%
2022/10/06	4	89.30	4	88.40	89.30	0	518	0.00%
2022/10/05	6	89.03	4	91.23	87.80	2	526	0.38%
2022/10/04	0	0.00	6	91.42	91.30	-6	526	-1.14%
2022/09/30	0	0.00	7	88.91	90.10	-7	523	-1.34%
2022/09/29	0	0.00	1	90.10	90.00	-1	519	-0.19%
2022/09/28	1	90.10	10	90.95	91.30	-9	513	-1.75%
2022/09/26	1	92.00	0	91.00	91.50	1	499	0.20%
2022/09/22	1	93.90	1	94.40	94.70	0	489	0.00%
2022/09/20	1	93.60	1	94.15	93.70	0	485	-0.01%
2022/09/16	0	91.00	0	0.00	91.40	0	472	0.00%
2022/09/13	0	0.00	0	90.30	90.20	0	462	0.00%
2022/09/12	1	91.70	0	0.00	91.20	1	460	0.22%
2022/09/08	1	88.60	0	0.00	88.90	1	451	0.22%
2022/09/07	0	0.00	1	86.50	86.80	-1	440	-0.23%
2022/09/02	0	0.00	1	88.40	88.60	-1	444	-0.23%
2022/09/01	0	0.00	1	87.90	88.10	-1	443	-0.23%
2022/08/31	0	0.00	1	87.90	88.00	-1	442	-0.23%
2022/08/29	1	86.10	0	0.00	86.20	1	435	0.23%
2022/08/26	0	0.00	4	87.80	87.70	-4	434	-0.92%
2022/08/25	10	87.80	10	87.74	88.00	0	434	0.00%
2022/08/23	0	86.10	0	0.00	85.00	0	412	0.00%
2022/08/22	0	0.00	1	86.70	86.70	-1	404	-0.25%
2022/08/19	0.2	87.30	0	0.00	87.40	0.2	402	0.04%
2022/08/17	0	0.00	20	86.10	86.40	-20	391	-5.11%
2022/08/16	0	0.00	0	85.70	86.00	0	387	0.00%
2022/08/15	1	86.40	0	0.00	85.70	1	380	0.26%
2022/08/11	0	0.00	16	84.32	84.50	-16	363	-4.41%
2022/08/10	1	83.30	11	83.35	83.40	-10	357	-2.80%
2022/08/08	10	82.50	0	0.00	83.00	10	348	2.87%
2022/08/04	0	80.00	0	0.00	79.30	0	324	0.00%
2022/07/21	0	0.00	2	79.00	79.20	-2	338	-0.59%
2022/07/20	0.1	78.50	0	0.00	77.20	0.1	340	0.02%
2022/07/19	0	77.00	0	0.00	77.90	0	340	0.01%
2022/07/12	0	78.60	0	0.00	77.90	0	335	0.00%
2022/07/08	2	78.00	0	0.00	77.80	2	341	0.59%
2022/07/07	0	0.00	20	75.65	77.20	-20	343	-5.82%
2022/07/06	4.1	77.62	0	0.00	75.90	4.1	349	1.17%
2022/07/05	8	77.74	0	0.00	78.10	8	350	2.28%
2022/07/04	1	79.50	1	79.20	78.30	0	352	0.00%
2022/07/01	5	81.00	0	0.00	79.40	5	350	1.43%
2022/06/30	8	81.96	0	0.00	81.70	8	344	2.32%
2022/06/29	0	0.00	1	82.20	83.60	-1	339	-0.29%
2022/06/24	0	0.00	20	84.42	84.10	-20	333	-5.99%
2022/06/23	12	83.07	0	0.00	83.00	12	333	3.60%
2022/06/16	0	0.00	1	86.70	85.80	-1	342	-0.29%
2022/06/15	0	0.00	0	87.00	86.90	0	352	-0.01%
2022/06/14	0	0.00	0.6	86.90	87.00	-0.6	358	-0.16%
2022/06/13	1	87.00	0	0.00	87.40	1	370	0.27%
2022/06/09	1	87.30	0	0.00	87.70	1	397	0.25%
2022/06/08	0	87.80	0	0.00	87.50	0	398	0.00%
2022/06/07	0	0.00	3	87.50	87.70	-3	398	-0.75%
2022/06/06	0	87.10	0	0.00	87.70	0	409	0.00%
2022/06/01	2	87.35	4	88.30	87.90	-2	452	-0.44%
2022/05/30	0	0.00	0	86.60	86.30	0	449	0.00%
2022/05/27	1	86.30	2	86.15	86.10	-1	450	-0.22%
2022/05/26	4	85.30	2	85.00	86.10	2	450	0.44%
2022/05/19	0	0.00	3	82.70	83.30	-3	486	-0.62%
2022/05/17	0.1	83.35	1	83.70	83.80	-0.9	492	-0.19%
2022/05/12	2	83.30	1	83.30	83.70	1	491	0.21%
2022/05/09	3	83.40	0	0.00	83.80	3	501	0.60%
2022/05/06	9.1	84.74	0	0.00	85.00	9.1	496	1.82%
2022/05/05	0.2	84.00	0	0.00	84.00	0.2	493	0.04%
2022/04/27	4	82.65	0	0.00	82.60	4	506	0.79%
2022/04/26	0	0.00	2	83.15	83.70	-2	503	-0.40%
2022/04/25	2	81.80	0	0.00	81.80	2	506	0.39%
2022/04/22	2	83.30	1	83.80	83.60	1	506	0.20%
2022/04/21	2.3	84.36	2	84.60	83.90	0.3	510	0.05%
2022/04/20	6	84.55	4.1	84.37	84.90	1.9	510	0.37%
2022/04/19	4	82.78	0	0.00	83.30	4	507	0.79%
2022/04/18	1.1	83.08	0	0.00	82.80	1.1	510	0.21%
2022/04/15	6	83.38	0	0.00	83.50	6	510	1.17%
2022/04/14	0	0.00	1	82.10	82.90	-1	509	-0.20%
2022/04/12	2	80.00	0	0.00	80.10	2	513	0.39%
2022/04/11	3	80.33	0.3	80.50	80.80	2.8	516	0.53%
2022/04/07	1	82.60	0	0.00	82.50	1	533	0.19%
2022/04/06	0	82.90	0	0.00	82.80	0	542	0.00%
2022/04/01	0	0.00	0.1	83.30	83.20	-0.1	556	-0.02%
2022/03/30	0	82.50	0	0.00	82.30	0	578	0.00%
2022/03/28	1	82.00	0	0.00	82.30	1	596	0.17%
2022/03/25	0	83.60	0	0.00	83.10	0	614	0.00%
2022/03/23	0.2	83.20	0	0.00	83.00	0.2	636	0.02%
2022/03/21	0.2	83.00	1	84.00	84.00	-0.9	656	-0.13%
2022/03/18	0.4	81.45	0	0.00	81.90	0.4	656	0.06%
2022/03/17	1	81.10	1	81.50	81.60	0	647	0.00%
2022/03/16	1	81.30	0	0.00	80.80	1	634	0.16%
2022/03/15	2	80.40	0	0.00	81.70	2	625	0.32%
2022/03/14	0.1	83.88	0	0.00	82.40	0.1	609	0.01%
2022/03/11	0	85.10	0	0.00	84.60	0	595	0.00%
2022/03/10	0.2	86.40	1	85.50	85.70	-0.8	594	-0.13%
2022/03/09	5.1	84.34	0	0.00	84.50	5.1	598	0.85%
2022/03/08	5.1	85.57	4.1	87.50	84.90	1	589	0.17%
2022/03/07	10	88.86	0	0.00	89.00	10	560	1.78%
2022/03/04	2	90.60	0.1	90.70	91.00	2	550	0.35%
2022/02/25	1.1	90.24	2	89.95	90.40	-1	554	-0.17%
2022/02/24	10.1	90.70	0	0.00	91.50	10.1	546	1.85%
2022/02/23	1	93.20	0	0.00	93.60	1	538	0.19%
2022/02/18	1	95.40	0	0.00	95.30	1	576	0.17%
2022/02/17	1	95.70	2	96.70	95.80	-1	581	-0.17%
2022/02/16	0	0.00	0	94.10	94.80	0	583	-0.01%
2022/02/15	0.2	94.00	1	94.10	93.40	-0.8	588	-0.14%
2022/02/14	1	93.70	0.1	94.50	93.90	0.9	590	0.15%
2022/02/11	0.5	96.79	0	0.00	96.10	0.5	600	0.08%
2022/02/10	1	96.90	0	0.00	97.20	1	610	0.16%
2022/02/09	0	0.00	0.1	94.60	95.60	-0.1	600	-0.02%
2022/02/08	0	0.00	1	94.30	94.60	-1	600	-0.17%
2022/02/07	1	93.50	0	0.00	93.80	1	601	0.17%
2022/01/26	1	91.00	0	0.00	91.80	1	601	0.17%
2022/01/25	0	91.70	0.1	91.70	91.30	0	610	-0.01%
2022/01/24	1.1	93.02	0	0.00	92.20	1.1	612	0.18%
2022/01/21	2.6	95.40	1	95.10	94.10	1.6	612	0.25%
2022/01/18	0	0.00	1	97.30	96.50	-1	616	-0.16%
2022/01/17	0	95.80	0.2	95.50	95.90	-0.2	611	-0.03%
2022/01/14	0.1	95.10	0	0.00	95.90	0.1	613	0.01%
2022/01/13	0	0.00	1	96.20	96.20	-1	632	-0.16%
2022/01/12	0	95.20	0.1	95.20	95.80	0	633	-0.01%
2022/01/10	0	0.00	1	95.80	96.10	-1	630	-0.16%
2022/01/06	0.1	96.10	0	0.00	96.20	0.1	629	0.01%
2022/01/04	1	95.20	6	96.00	96.40	-5	621	-0.81%
2022/01/03	0.2	95.91	5	97.30	95.20	-4.8	612	-0.78%
2021/12/30	5	95.70	0	0.00	96.60	5	606	0.82%
2021/12/28	0	0.00	0	95.10	94.80	0	589	-0.01%
2021/12/27	0	93.26	2	93.75	93.90	-2	577	-0.34%
2021/12/24	7	91.11	0	0.00	91.00	7	568	1.23%
2021/12/23	0	0.00	7	92.20	92.20	-7	563	-1.24%
2021/12/22	1	91.00	0	0.00	91.30	1	555	0.18%
2021/12/21	0.1	90.00	0	0.00	91.70	0.1	552	0.02%
2021/12/20	1.1	90.64	1	91.00	90.70	0.1	535	0.01%
2021/12/17	0	91.40	4	91.25	92.10	-4	525	-0.75%
2021/12/16	1	92.80	0.3	92.30	92.00	0.7	513	0.14%
2021/12/14	0	0.00	1	93.10	93.60	-1	492	-0.20%
2021/12/07	2	94.90	0	0.00	95.40	2	485	0.41%
2021/12/02	0.1	94.68	0	0.00	94.20	0.1	497	0.01%
2021/12/01	0	95.00	0	0.00	95.30	0	496	0.00%
2021/11/29	1	93.20	1	95.40	95.40	0	495	0.00%
2021/11/26	1	95.10	1	95.30	95.30	0	507	0.00%
2021/11/24	5	96.30	0	0.00	97.00	5	507	0.99%
2021/11/22	0	0.00	1	97.20	97.30	-1	501	-0.20%
2021/11/19	5	94.80	0	0.00	95.30	5	490	1.02%
2021/11/18	0.1	95.60	27	95.20	95.30	-27	480	-5.61%
2021/11/17	2.1	96.36	0	0.00	96.50	2.1	470	0.45%
2021/11/16	0	0.00	3	98.00	97.50	-3	456	-0.66%
2021/11/12	1	98.40	0	0.00	97.90	1	455	0.22%
2021/11/11	0	98.80	0	0.00	98.00	0	455	0.00%
2021/11/10	2	98.40	0	0.00	98.30	2	462	0.43%
2021/11/09	6.1	100.10	0	0.00	99.90	6.1	468	1.30%
2021/11/05	0.1	101.50	0	0.00	102.00	0.1	494	0.01%
2021/11/03	0.2	101.50	1	102.00	101.50	-0.9	500	-0.17%
2021/11/02	0	0.00	20	103.25	102.00	-20	499	-4.01%
2021/11/01	11	101.50	16	101.69	101.50	-5	494	-1.01%
2021/10/29	1	100.00	1	100.50	99.70	0	496	0.00%
2021/10/28	1	100.50	0	0.00	100.00	1	502	0.20%
2021/10/27	0	0.00	0.1	100.50	100.50	-0.1	515	-0.02%
2021/10/25	1	101.00	0	0.00	100.50	1	594	0.17%
2021/10/20	1	101.00	0	0.00	101.50	1	660	0.15%
2021/10/19	0	0.00	5	100.50	101.50	-5	677	-0.74%
2021/10/15	0	0.00	0.4	99.60	99.60	-0.4	737	-0.05%
2021/10/14	0	98.00	0	0.00	99.60	0	762	0.00%
2021/10/13	0	98.30	9	99.32	98.30	-9	781	-1.15%
2021/10/12	0	99.60	0	100.50	99.60	0	793	0.00%
2021/10/05	5	98.10	0	0.00	100.50	5	919	0.54%
2021/10/04	1	100.50	0.1	100.00	99.60	0.9	929	0.10%
2021/10/01	1	102.50	0	0.00	101.00	1	941	0.11%
2021/09/30	1	103.50	0	0.00	103.50	1	943	0.11%
2021/09/28	4	103.75	0	0.00	102.00	4	969	0.41%
2021/09/24	0	103.50	0	0.00	104.50	0	1,010	0.00%
2021/09/23	0	0.00	0.6	103.00	103.00	-0.6	1,048	-0.06%
2021/09/22	16.1	102.72	2	103.50	103.00	14.1	1,053	1.33%
2021/09/17	0.1	101.50	0	0.00	102.50	0.1	1,054	0.00%
2021/09/16	0.1	102.47	0	0.00	101.50	0.1	1,058	0.01%
2021/09/15	0.1	102.00	0	0.00	103.00	0.1	1,062	0.01%
2021/09/14	3.1	103.02	0	0.00	103.00	3.1	1,065	0.29%
2021/09/13	10	103.15	2	104.00	103.50	8	1,072	0.75%
2021/09/10	0.1	102.40	3	103.00	102.50	-2.9	1,077	-0.27%
2021/09/09	0	0.00	5	102.50	102.50	-5	1,081	-0.46%
2021/09/08	2.2	101.60	0	0.00	102.00	2.2	1,089	0.20%
2021/09/07	2	104.25	0	0.00	105.50	2	1,096	0.18%
2021/09/06	0.1	106.81	1	106.50	106.00	-0.9	1,093	-0.08%
2021/09/03	0	0.00	5	107.00	107.00	-5	1,095	-0.46%
2021/09/02	0.3	106.50	10	107.00	106.00	-9.8	1,100	-0.89%
2021/09/01	2	107.75	8	108.00	108.00	-6	1,096	-0.55%
2021/08/31	0	0.00	1	106.00	106.00	-1	1,077	-0.09%
2021/08/30	0	0.00	0.1	103.50	103.00	-0.1	1,076	-0.01%
2021/08/25	10	102.50	0.3	102.64	104.00	9.7	1,089	0.89%
2021/08/24	0	0.00	0.1	102.50	102.00	-0.1	1,092	0.00%
2021/08/20	0	100.50	0.3	100.17	99.70	-0.3	1,111	-0.03%
2021/08/19	0	101.50	0.1	101.50	102.00	-0.1	1,122	-0.01%
2021/08/18	10	101.40	0	0.00	102.50	10	1,144	0.87%
2021/08/17	0	0.00	1	100.00	101.50	-1	1,144	-0.09%
2021/08/16	1	99.70	0	0.00	100.50	1	1,144	0.09%
2021/08/13	0	103.50	0	0.00	103.00	0	1,143	0.00%
2021/08/12	8.2	104.68	3	106.67	103.50	5.2	1,134	0.45%
2021/08/11	0	0.00	1	107.00	108.50	-1	1,126	-0.09%
2021/08/10	2	103.52	0	0.00	103.00	2	1,121	0.18%
2021/08/09	1	105.52	0	0.00	105.00	1	1,129	0.09%
2021/08/06	0.1	107.50	0	0.00	107.00	0.1	1,140	0.00%
2021/08/05	1	108.50	2	108.00	107.50	-1	1,157	-0.09%
2021/08/04	2	109.00	1.1	108.56	109.00	0.9	1,195	0.08%
2021/08/03	1.1	108.64	1	107.50	108.00	0.1	1,226	0.01%
2021/08/02	1	108.00	0	0.00	109.00	1	1,227	0.08%
2021/07/30	6.4	106.56	0	0.00	107.00	6.4	1,233	0.52%
2021/07/29	2	117.00	2.5	118.70	117.50	-0.5	1,194	-0.04%
2021/07/28	1	116.00	0	118.00	116.00	1	1,173	0.08%
2021/07/27	8	119.06	0.2	122.00	119.00	7.8	1,173	0.66%
2021/07/26	3	122.33	0	0.00	121.00	3	1,183	0.25%
2021/07/22	0.1	123.00	1.2	122.73	123.50	-1.1	1,160	-0.10%
2021/07/21	3.1	126.08	1	125.50	125.50	2.1	1,148	0.18%
2021/07/20	0	0.00	3	128.17	128.00	-3	1,148	-0.26%
2021/07/19	0.3	129.50	2	128.50	129.00	-1.7	1,125	-0.15%
2021/07/15	3.1	127.66	3	127.17	128.00	0.1	1,108	0.00%
2021/07/14	3.1	124.98	2	125.00	125.50	1.1	1,076	0.10%
2021/07/13	0	0.00	0.1	123.43	122.50	-0.1	1,054	-0.01%
2021/07/12	0	0.00	12	120.08	120.50	-12	1,031	-1.16%
2021/07/09	0.1	118.37	2	119.25	120.00	-2	1,015	-0.19%
2021/07/08	2	119.00	2	118.50	118.00	0	1,026	0.00%
2021/07/07	2	117.00	1	117.00	117.50	1	1,048	0.10%
2021/07/06	5	117.70	0	0.00	117.00	5	1,083	0.46%
2021/07/05	8	119.06	7.1	119.15	119.00	0.9	1,089	0.08%
2021/07/02	1	118.00	4.1	117.99	118.00	-3.1	1,077	-0.28%
2021/07/01	1	117.50	2.1	118.22	116.50	-1.1	1,073	-0.10%
2021/06/30	4	116.63	10	117.30	117.00	-6	1,068	-0.56%
2021/06/23	0	0.00	1	113.00	112.50	-1	1,068	-0.09%
2021/06/22	0.4	111.07	0	0.00	110.00	0.4	1,072	0.03%
2021/06/21	2	112.25	0	113.50	111.50	2	1,080	0.18%
2021/06/18	5.2	114.02	1	113.50	114.00	4.2	1,084	0.39%
2021/06/17	1	113.51	0	114.00	115.00	1	1,100	0.09%
2021/06/16	0.3	113.52	6.1	114.33	114.00	-5.8	1,106	-0.52%
2021/06/15	1.3	111.23	1	111.50	111.00	0.3	1,101	0.03%
2021/06/11	4	112.00	4	112.50	112.00	0	1,115	0.00%
2021/06/10	4	109.38	4	110.88	112.00	0	1,136	0.00%
2021/06/08	7	111.71	8	111.19	111.00	-1	1,176	-0.08%
2021/06/07	2	111.75	0	0.00	112.00	2	1,180	0.17%
2021/06/04	6	112.25	4	112.50	112.00	2	1,182	0.17%
2021/06/03	3.2	112.56	4	113.38	113.00	-0.8	1,187	-0.07%
2021/06/02	6	112.75	6	112.67	113.00	0	1,190	0.00%
2021/06/01	0	0.00	1	112.50	112.00	-1	1,182	-0.08%
2021/05/31	1.2	110.59	0.2	110.50	111.00	1	1,179	0.08%
2021/05/28	0	0.00	6	112.50	112.00	-6	1,172	-0.51%
2021/05/27	1	107.00	0	0.00	109.00	1	1,157	0.09%
2021/05/26	5	109.50	4	109.00	107.50	1	1,145	0.09%
2021/05/25	4	107.00	0	0.00	106.50	4	1,123	0.36%
2021/05/24	0.1	106.50	0	0.00	106.00	0.1	1,121	0.00%
2021/05/21	2	107.25	0	0.00	107.00	2	1,123	0.18%
2021/05/20	0.2	108.98	0	0.00	107.00	0.2	1,130	0.02%
2021/05/19	0.1	105.00	0	0.00	105.00	0.1	1,125	0.01%
2021/05/18	1.1	104.48	1.4	105.00	105.00	-0.3	1,122	-0.03%
2021/05/17	2	100.00	2	100.25	102.50	0	1,119	0.00%
2021/05/14	4	102.88	0	0.00	102.00	4	1,111	0.36%
2021/05/13	1.2	101.90	0	0.00	100.00	1.2	1,104	0.11%
2021/05/12	3	103.50	16	103.03	102.00	-13	1,102	-1.18%
2021/05/11	1	105.00	5	108.00	106.00	-4	1,070	-0.37%
2021/05/10	0	113.00	1	113.50	111.00	-1	1,040	-0.10%
2021/05/07	1	112.50	0	0.00	112.50	1	1,042	0.10%
2021/05/06	4	110.63	5	111.90	111.00	-1	1,025	-0.10%
2021/05/05	6.2	110.94	0	0.00	111.00	6.2	1,016	0.61%
2021/05/04	9.1	112.16	7	111.57	113.50	2.1	1,013	0.21%
2021/05/03	8.2	115.02	3	117.00	115.50	5.2	990	0.53%
2021/04/29	10	120.90	102	120.86	120.50	-92	967	-9.51%	大賣/
2021/04/28	5	118.10	1	119.50	119.00	4	961	0.42%
2021/04/27	104	118.00	1	117.50	118.50	103	966	10.66%	大買/鉅額交易
2021/04/26	7.4	119.61	4	118.88	119.00	3.4	953	0.36%
2021/04/22	2	121.25	1	121.00	120.50	1	949	0.11%
2021/04/20	0.1	123.37	0	0.00	124.50	0.1	1,006	0.01%
2021/04/19	1	122.50	4	122.00	123.00	-3	1,025	-0.29%
2021/04/16	1	121.50	1	121.51	121.50	0	1,030	0.00%
2021/04/15	0.1	121.00	0.1	122.00	121.50	0	1,022	0.00%
2021/04/14	3	123.50	1.2	121.88	122.00	1.8	1,014	0.18%
2021/04/13	2	124.50	1	124.50	123.50	1	1,002	0.10%
2021/04/12	4	126.00	0	0.00	126.00	4	977	0.41%
2021/04/09	0	0.00	3	130.17	130.50	-3	956	-0.31%
2021/04/08	1	130.00	0	0.00	131.00	1	965	0.10%
2021/04/06	0.1	131.88	1	133.00	132.50	-0.9	985	-0.09%
2021/04/01	0.2	130.50	0	0.00	130.50	0.2	984	0.02%
2021/03/31	0.2	131.01	1	131.00	131.50	-0.8	985	-0.08%
2021/03/29	0	0.00	3	128.33	129.00	-3	976	-0.31%
2021/03/26	1	129.00	2	128.00	129.00	-1	1,004	-0.10%
2021/03/25	0	0.00	1	127.00	127.00	-1	1,017	-0.10%
2021/03/24	5	126.00	0	0.00	126.50	5	1,017	0.49%
2021/03/23	1	127.50	1	128.00	128.00	0	1,022	0.00%
2021/03/22	1	127.00	0	0.00	127.50	1	1,026	0.10%
2021/03/16	1.1	134.04	0.2	135.00	133.50	0.9	1,015	0.09%
2021/03/15	0	0.00	7	133.93	136.00	-7	1,029	-0.68%
2021/03/12	0.1	128.67	1	130.00	129.50	-0.9	1,004	-0.09%
2021/03/10	2	126.50	0	0.00	126.00	2	1,002	0.20%
2021/03/09	5.3	125.93	2	126.50	127.00	3.3	1,003	0.33%
2021/03/02	1	130.00	2	129.50	127.00	-1	1,067	-0.09%
2021/02/26	2.1	129.02	0	0.00	129.00	2.1	1,087	0.19%
2021/02/25	1	130.50	0	0.00	130.50	1	1,096	0.09%
2021/02/23	0.1	130.50	1	130.00	130.50	-0.9	1,098	-0.08%
2021/02/22	0	129.50	2	128.75	131.00	-2	1,097	-0.18%
2021/02/19	0	0.00	1.1	126.61	128.00	-1.1	1,086	-0.10%
2021/02/17	0.1	126.00	0	0.00	125.00	0.1	1,096	0.00%
2021/02/04	1	123.00	0	0.00	123.00	1	1,103	0.09%
2021/02/03	2.1	124.52	0	0.00	123.50	2.1	1,115	0.19%
2021/02/02	2	125.25	0	0.00	124.50	2	1,142	0.18%
2021/02/01	1	125.00	4	125.00	124.50	-3	1,171	-0.26%
2021/01/29	2	126.50	0	0.00	125.00	2	1,196	0.17%
2021/01/26	5	127.50	0	128.00	127.00	5	1,304	0.38%
2021/01/21	2.1	126.51	2	126.50	127.50	0.1	1,285	0.00%
2021/01/20	5	127.20	0	0.00	126.50	5	1,276	0.39%
2021/01/19	2.1	129.24	0	0.00	128.50	2.1	1,270	0.17%
2021/01/18	5	129.00	0	0.00	129.50	5	1,273	0.39%
2021/01/15	5.1	131.48	12	130.00	130.00	-6.9	1,269	-0.54%
2021/01/14	3	135.33	3	134.17	133.00	0	1,262	0.00%
2021/01/13	3.3	130.35	0	0.00	129.50	3.3	1,236	0.27%
2021/01/12	7.1	130.07	1	129.50	130.00	6.1	1,218	0.50%
2021/01/11	2	132.75	0.1	132.51	132.50	1.9	1,219	0.16%
2021/01/08	0.1	132.50	1	132.50	132.50	-0.9	1,218	-0.07%
2021/01/06	1	133.00	3	133.83	132.50	-2	1,231	-0.16%
2021/01/05	0	0.00	1	132.50	132.50	-1	1,229	-0.08%
2021/01/04	2	133.75	1	133.50	134.00	1	1,256	0.08%
2020/12/31	5.1	130.99	1	132.00	132.50	4.1	1,274	0.32%
2020/12/30	3	128.83	2	129.25	128.50	1	1,263	0.08%
2020/12/29	4	130.25	6	128.67	128.50	-2	1,255	-0.16%
2020/12/25	6	134.92	0	0.00	134.50	6	1,247	0.48%
2020/12/22	1	132.00	1	133.50	130.50	0	1,274	0.00%
2020/12/21	0	0.00	11	134.64	135.00	-11	1,254	-0.88%
2020/12/18	3	138.34	6	138.17	138.00	-3	1,240	-0.24%
2020/12/17	0	0.00	2.2	139.53	140.00	-2.2	1,240	-0.17%
2020/12/16	0	0.00	5	141.70	142.00	-5	1,227	-0.41%
2020/12/14	4	142.38	0	0.00	142.00	4	1,233	0.32%
2020/12/11	5	144.00	101	142.63	142.50	-96	1,242	-7.73%	大賣/
2020/12/10	5	148.80	1	146.50	146.00	4	1,230	0.33%
2020/12/09	5	148.30	23	148.46	149.50	-18	1,222	-1.47%
2020/12/08	8.1	146.23	0	0.00	146.00	8.1	1,197	0.68%
2020/12/07	2	144.00	0	0.00	142.50	2	1,196	0.17%
2020/12/04	1	145.50	1	146.00	145.00	0	1,200	0.00%
2020/12/03	1	145.50	0	0.00	146.00	1	1,220	0.08%
2020/12/02	1	145.00	0	0.00	146.00	1	1,232	0.08%
2020/12/01	1.1	145.05	1	145.00	145.00	0.1	1,240	0.00%
2020/11/30	1	143.50	1.2	144.03	144.50	-0.2	1,236	-0.02%
2020/11/27	1.2	141.60	2	142.00	142.50	-0.8	1,239	-0.06%
2020/11/26	2	142.00	2	142.50	144.00	0	1,251	0.00%
2020/11/25	2	144.00	0	0.00	143.00	2	1,236	0.16%
2020/11/23	0	0.00	2	145.75	145.00	-2	1,235	-0.16%
2020/11/20	0	0.00	2	145.75	146.00	-2	1,241	-0.16%
2020/11/19	1	146.00	1	145.00	147.50	0	1,262	0.00%
2020/11/18	0	0.00	1	145.00	145.00	-1	1,268	-0.08%
2020/11/17	3	146.50	1	148.00	146.50	2	1,275	0.16%
2020/11/16	2	147.25	1	147.50	147.50	1	1,312	0.08%
2020/11/12	5	146.40	1	145.50	145.50	4	1,346	0.30%
2020/11/11	2	147.75	1	149.00	148.50	1	1,349	0.07%
2020/11/10	3	148.33	0	0.00	147.50	3	1,346	0.22%
2020/11/09	5	151.30	2	152.00	153.00	3	1,308	0.23%
2020/11/06	3	149.00	1	149.00	150.00	2	1,276	0.16%
2020/11/04	11	149.59	18	153.00	146.50	-7	1,266	-0.55%
2020/11/02	2	140.00	1	140.00	142.50	1	1,239	0.08%
2020/10/28	6	145.50	1	145.50	146.00	5	1,294	0.39%
2020/10/27	2	146.00	2	144.75	146.00	0	1,314	0.00%
2020/10/26	1	146.00	1	147.50	144.50	0	1,317	0.00%
2020/10/23	2	148.75	1	148.00	147.50	1	1,321	0.08%
2020/10/21	3	148.33	5	148.30	148.50	-2	1,365	-0.15%
2020/10/19	2	146.00	2	146.00	145.50	0	1,384	0.00%
2020/10/16	2	143.00	2	143.00	141.00	0	1,381	0.00%
2020/10/15	1	146.50	2	146.50	145.00	-1	1,385	-0.07%
2020/10/14	2	146.25	2	145.00	145.00	0	1,391	0.00%
2020/10/13	1	144.00	1	143.00	143.50	0	1,428	0.00%
2020/10/12	2	147.25	1	144.00	142.00	1	1,435	0.07%
2020/10/08	1	143.00	7	145.14	145.00	-6	1,427	-0.42%
2020/10/07	2	137.75	1	139.00	140.00	1	1,438	0.07%
2020/10/06	1	138.00	1	138.50	138.00	0	1,517	0.00%
2020/10/05	1	136.50	1	137.00	137.00	0	1,556	0.00%
2020/09/30	2	140.00	2	139.50	139.50	0	1,589	0.00%
2020/09/25	1	129.00	0	0.00	128.50	1	1,801	0.06%
2020/09/24	1	134.00	0	0.00	132.50	1	1,828	0.05%
2020/09/23	1	136.50	0	0.00	137.00	1	1,840	0.05%
2020/09/22	4	139.25	1	139.50	139.50	3	1,858	0.16%
2020/09/21	0	0.00	1	143.50	142.00	-1	1,855	-0.05%
2020/09/18	2	141.00	0	0.00	143.50	2	1,882	0.11%
2020/09/17	1	145.00	2	143.75	144.00	-1	1,948	-0.05%
2020/09/16	11	144.91	3	144.33	144.00	8	2,072	0.39%
2020/09/14	0.1	142.00	0	0.00	142.50	0.1	2,176	0.00%
2020/09/11	1	139.50	0	0.00	140.00	1	2,212	0.05%
2020/09/10	1	143.00	0.2	142.00	141.50	0.8	2,244	0.04%
2020/09/09	1	141.00	0.1	142.00	142.00	0.9	2,257	0.04%
2020/09/08	0	0.00	2	141.00	142.50	-2	2,281	-0.09%
2020/09/07	1	143.00	2	144.00	142.00	-1	2,303	-0.04%
2020/09/04	3	145.33	3	146.00	145.50	0	2,323	0.00%
2020/09/03	1	149.00	4	149.88	148.50	-3	2,355	-0.13%
2020/09/02	2	149.25	7	148.64	151.00	-5	2,375	-0.21%
2020/09/01	2	148.00	1	148.00	148.00	1	2,380	0.04%
2020/08/31	1	152.50	1	151.50	151.00	0	2,385	0.00%
2020/08/27	1	155.00	1	152.50	153.00	0	2,505	0.00%
2020/08/26	0	0.00	1	151.50	152.00	-1	2,612	-0.04%
2020/08/25	3	152.17	6	152.92	152.50	-3	2,740	-0.11%
2020/08/21	0	0.00	2	145.25	146.00	-2	2,860	-0.07%
2020/08/20	2	140.50	2	145.00	140.50	0	2,876	0.00%
2020/08/19	1	148.00	3	151.50	149.00	-2	2,857	-0.07%
2020/08/18	3	148.17	2	148.00	148.00	1	2,864	0.03%
2020/08/17	4	149.13	2	149.00	149.00	2	2,874	0.07%
2020/08/13	1	151.50	0	0.00	152.00	1	2,952	0.03%
2020/08/12	2	149.75	1	152.00	152.00	1	2,965	0.03%
2020/08/10	1	149.50	1	149.50	149.50	0	2,994	0.00%
2020/08/07	0	0.00	2	152.50	151.00	-2	3,008	-0.07%
2020/08/06	7	155.29	0	0.00	154.00	7	3,022	0.23%
2020/08/05	1	154.50	1	155.50	156.50	0	2,997	0.00%
2020/08/04	4	155.75	8	154.75	155.00	-4	3,099	-0.13%
2020/08/03	9	154.06	9	153.67	153.00	0	3,098	0.00%
2020/07/31	5	153.00	1	151.00	154.00	4	3,096	0.13%
2020/07/30	1	154.50	1	153.50	153.00	0	3,088	0.00%
2020/07/29	4	155.25	5.2	155.29	153.00	-1.2	3,097	-0.04%
2020/07/28	6	159.58	2	157.75	157.00	4	3,105	0.13%
2020/07/27	1	159.00	0	0.00	159.00	1	3,123	0.03%
2020/07/24	1	163.00	0	0.00	159.50	1	3,110	0.03%
2020/07/23	1	162.50	10	164.30	165.50	-9	3,109	-0.29%
2020/07/22	3	164.00	5	163.20	162.00	-2	3,107	-0.06%
2020/07/21	2	162.50	7	163.00	163.00	-5	3,095	-0.16%
2020/07/20	3	159.50	14	161.04	162.00	-11	3,107	-0.35%
2020/07/17	3	161.00	2	159.25	158.00	1	3,103	0.03%
2020/07/16	1	160.00	2	158.75	158.50	-1	3,087	-0.03%
2020/07/15	5	161.70	4	162.75	160.00	1	3,091	0.03%
2020/07/14	5	163.70	4	162.88	162.00	1	3,115	0.03%
2020/07/13	7	168.14	17	168.53	169.50	-10	3,078	-0.32%
2020/07/10	5	164.50	22	163.27	161.50	-17	3,009	-0.56%
2020/07/09	1	166.50	12	165.54	165.00	-11	2,973	-0.37%
2020/07/08	18	159.14	12	161.96	163.00	6	2,958	0.20%
2020/07/07	19	157.24	25	157.14	156.00	-6	2,912	-0.21%
2020/07/06	15	154.83	5	154.40	155.00	10	2,845	0.35%
2020/07/03	11	149.36	2	149.25	151.00	9	2,882	0.31%
2020/07/02	6	147.50	0	0.00	147.50	6	2,882	0.21%
2020/07/01	4	149.00	4	149.50	148.50	0	2,905	0.00%
2020/06/30	4	147.88	13	147.62	149.00	-9	2,941	-0.31%
2020/06/29	8	145.63	7	146.43	147.00	1	2,993	0.03%
2020/06/24	11	149.95	18	151.67	148.50	-7	3,032	-0.23%
2020/06/23	10	150.05	18	148.14	154.50	-8	3,096	-0.26%
2020/06/22	16	149.06	16	147.84	147.50	0	3,036	0.00%
2020/06/19	2	145.00	6	145.75	144.00	-4	3,011	-0.13%
2020/06/18	4	145.38	12	144.79	146.50	-8	3,032	-0.26%
2020/06/17	9	144.00	8	143.75	143.50	1	3,025	0.03%
2020/06/16	2	140.00	4	140.00	141.00	-2	3,028	-0.07%
2020/06/15	9	138.56	1	140.00	138.50	8	3,072	0.26%
2020/06/12	2	136.50	3	138.17	138.50	-1	3,082	-0.03%
2020/06/11	6	138.67	9	137.89	137.50	-3	3,084	-0.10%
2020/06/10	15	141.43	0	0.00	139.50	15	3,099	0.48%
2020/06/09	1	143.00	4	141.75	140.50	-3	3,114	-0.10%
2020/06/08	13	142.88	2	145.00	142.50	11	3,173	0.35%
2020/06/05	4	144.88	2	145.75	143.50	2	3,185	0.06%
2020/06/04	11	144.86	10	146.10	144.00	1	3,197	0.03%
2020/06/03	4	148.63	4	148.00	148.00	0	3,196	0.00%
2020/06/02	19	145.76	21.1	146.59	146.00	-2.1	3,188	-0.07%
2020/06/01	10	142.10	13	140.81	144.50	-3	3,096	-0.10%
2020/05/29	3	136.50	2	137.00	135.50	1	2,979	0.03%
2020/05/28	5	135.70	3	134.33	133.50	2	2,927	0.07%
2020/05/27	2	131.50	0	0.00	131.50	2	2,925	0.07%
2020/05/26	0.1	132.00	1	135.50	131.50	-0.9	2,928	-0.03%
2020/05/25	6	131.83	10	132.80	133.00	-4	2,930	-0.14%
2020/05/22	5	131.00	1	128.00	128.00	4	2,916	0.14%
2020/05/21	17	132.88	13	134.27	132.50	4	2,911	0.14%
2020/05/20	4	127.50	1	127.50	131.50	3	2,907	0.10%
2020/05/19	2	125.50	1	125.00	125.00	1	2,927	0.03%
2020/05/18	3	123.66	3	123.00	123.50	0	2,985	0.00%
2020/05/15	5	127.00	3	127.00	127.50	2	3,104	0.06%
2020/05/14	1	128.96	2	130.00	127.50	-1	3,108	-0.03%
2020/05/13	3	134.33	2	132.75	133.00	1	3,125	0.03%
2020/05/12	0	0.00	3	135.00	137.50	-3	3,159	-0.09%
2020/05/11	18	137.33	15	137.63	136.00	3	3,165	0.09%
2020/05/08	4	131.88	10	131.75	131.50	-6	3,121	-0.19%
2020/05/07	2	129.00	2	129.75	129.50	0	3,128	0.00%
2020/05/06	1	129.50	0	0.00	128.00	1	3,147	0.03%
2020/05/05	1	129.00	1	130.00	129.00	0	3,197	0.00%
2020/05/04	1	129.00	1	127.50	127.50	0	3,243	0.00%
2020/04/30	10	131.10	1	130.50	132.00	9	3,252	0.28%
2020/04/29	1	131.00	1	132.00	132.50	0	3,275	0.00%
2020/04/28	1	127.00	1	130.00	129.50	0	3,301	0.00%
2020/04/27	0	0.00	1	126.00	126.00	-1	3,356	-0.03%
2020/04/24	1	123.50	2	124.25	124.50	-1	3,384	-0.03%
2020/04/23	10	123.95	3	123.50	123.50	7	3,441	0.20%
2020/04/22	2	120.75	1	124.00	124.00	1	3,560	0.03%
2020/04/21	8	125.75	6	125.67	122.50	2	3,657	0.05%
2020/04/20	2	127.75	3	127.50	128.00	-1	3,723	-0.03%
2020/04/17	5	132.80	10	131.35	128.00	-5	3,899	-0.13%
2020/04/16	0	0.00	2	128.75	130.00	-2	3,909	-0.05%
2020/04/14	1	128.50	0	0.00	129.50	1	3,906	0.03%
2020/04/13	1	130.50	1	131.00	128.00	0	3,913	0.00%
2020/04/10	1	126.50	6	126.17	128.00	-5	3,904	-0.13%
2020/04/09	3	127.33	3	127.00	127.00	0	3,952	0.00%
2020/04/08	16	126.84	18	125.47	127.00	-2	4,023	-0.05%
2020/04/07	8	123.81	13	122.92	122.00	-5	3,976	-0.13%
2020/04/06	3	120.00	5	119.90	120.50	-2	3,938	-0.05%
2020/04/01	2	119.50	13	116.92	122.00	-11	3,907	-0.28%
2020/03/31	11	116.23	14	116.57	116.50	-3	3,883	-0.08%
2020/03/30	9	113.72	22	114.70	115.50	-13	3,828	-0.34%
2020/03/27	52	118.44	36	118.06	114.00	16	3,766	0.42%
2020/03/26	23	109.89	8	108.00	113.00	15	3,636	0.41%
2020/03/25	6	106.67	10	104.90	103.00	-4	3,589	-0.11%
2020/03/24	10	100.75	2	99.50	99.00	8	3,540	0.23%
2020/03/23	3	94.80	3	95.67	94.00	0	3,501	0.00%
2020/03/20	3	97.93	1	97.90	98.00	2	3,481	0.06%
2020/03/19	5	92.10	12	90.18	89.10	-7	3,464	-0.20%
2020/03/18	9	105.00	4	105.50	99.00	5	3,406	0.15%
2020/03/17	3	106.33	2	106.25	106.00	1	3,380	0.03%
2020/03/16	12	114.21	13	113.27	109.00	-1	3,364	-0.03%
2020/03/13	2	112.25	2	114.75	117.00	0	3,374	0.00%
2020/03/12	0	0.00	7	124.79	123.00	-7	3,312	-0.21%
2020/03/10	22	132.82	22	134.98	135.50	0	3,200	0.00%
2020/03/09	0	0.00	6	135.00	133.00	-6	3,173	-0.19%
2020/03/06	6	139.00	2	139.25	139.00	4	3,124	0.13%
2020/03/05	1	141.50	4	142.25	142.00	-3	3,090	-0.10%
2020/03/04	3	139.67	3	140.50	141.00	0	3,071	0.00%
2020/03/03	5	144.20	6	144.25	139.50	-1	3,090	-0.03%
2020/03/02	4	142.88	18	142.17	142.00	-14	3,058	-0.46%
2020/02/27	2	143.50	1	144.50	139.00	1	3,010	0.03%
2020/02/26	6	144.83	3	146.67	144.50	3	2,991	0.10%
2020/02/25	2	147.50	5	146.60	148.00	-3	2,974	-0.10%
2020/02/24	0	0.00	4	145.75	147.50	-4	2,964	-0.13%
2020/02/21	20	146.53	7	147.50	146.50	13	2,947	0.44%
2020/02/20	2	149.50	6	153.83	149.50	-4	2,882	-0.14%
2020/02/19	7	152.43	4	151.75	151.00	3	2,851	0.11%
2020/02/18	11	154.36	13	155.69	152.00	-2	2,794	-0.07%
2020/02/17	12	152.04	5	153.30	150.50	7	2,702	0.26%
2020/02/14	4	152.88	2	150.82	153.50	2	2,688	0.07%
2020/02/13	14	151.43	12	151.33	150.50	2	2,664	0.08%
2020/02/12	13	149.19	3	150.17	148.00	10	2,651	0.38%
2020/02/11	15	150.50	5	150.80	150.50	10	2,783	0.36%
2020/02/10	3	145.67	4	144.63	145.50	-1	2,727	-0.04%
2020/02/07	1	145.00	5.2	144.08	145.00	-4.2	2,718	-0.15%
2020/02/06	10	147.80	4	148.25	149.50	6	2,762	0.22%
2020/02/05	5	145.20	4	144.00	142.50	1	2,733	0.04%
2020/02/04	0	0.00	2	144.00	144.50	-2	2,703	-0.07%
2020/02/03	3	142.00	5	143.50	143.50	-2	2,742	-0.07%
2020/01/31	4	145.25	5	144.30	148.50	-1	2,701	-0.04%
2020/01/30	4	144.88	4	143.88	142.50	0	2,732	0.00%
2020/01/20	5	153.30	3	151.83	152.00	2	2,678	0.07%
2020/01/17	5	150.20	2.1	151.07	152.50	2.9	2,646	0.11%
2020/01/16	11	151.55	14	151.93	153.00	-3	2,604	-0.12%
2020/01/15	8	144.19	10	144.95	145.50	-2	2,492	-0.08%
2020/01/14	10	143.85	8	141.13	141.00	2	2,431	0.08%
2020/01/13	15	140.30	35	143.07	142.00	-20	2,339	-0.85%
2020/01/10	3	131.67	7	133.43	133.00	-4	2,156	-0.19%
2020/01/09	1	129.50	0	0.00	129.00	1	2,103	0.05%
2020/01/08	3	128.17	2	128.00	128.50	1	2,103	0.05%
2020/01/06	3	128.83	6	129.58	129.00	-3	2,084	-0.14%
2020/01/03	11	134.05	12	133.50	133.00	-1	2,064	-0.05%
2020/01/02	30	136.93	17	135.62	139.00	13	2,001	0.65%
2019/12/31	8	130.88	7	129.71	129.00	1	1,879	0.05%
2019/12/30	1	126.00	0	0.00	126.50	1	1,832	0.05%
2019/12/27	1	125.00	1	125.50	125.50	0	1,826	0.00%
2019/12/26	2	125.75	2	126.50	123.50	0	1,824	0.00%
2019/12/24	1	125.50	1	125.50	125.50	0	1,804	0.00%
2019/12/23	2	127.00	1	127.00	126.50	1	1,831	0.05%
2019/12/20	0	0.00	2	127.00	127.00	-2	1,827	-0.11%
2019/12/19	1	127.00	0	126.00	126.50	1	1,807	0.05%
2019/12/18	2	125.00	3	125.00	124.50	-1	1,786	-0.06%
2019/12/17	1	126.00	0	0.00	126.50	1	1,774	0.06%
2019/12/16	4	127.50	4	126.88	127.50	0	1,781	0.00%
2019/12/13	3	124.00	2	124.00	123.50	1	1,777	0.06%
2019/12/12	1	124.00	1	124.50	124.50	0	1,791	0.00%
2019/12/11	2	125.00	2	125.50	124.50	0	1,817	0.00%
2019/12/10	8	126.31	9	124.00	122.50	-1	1,811	-0.06%
2019/12/06	0	0.00	1	121.50	121.50	-1	1,772	-0.06%
2019/12/04	2	120.50	2	120.25	120.00	0	1,802	0.00%
2019/12/03	2	121.50	0	0.00	122.00	2	1,810	0.11%
2019/12/02	1	121.00	0	0.00	121.00	1	1,839	0.05%
2019/11/28	2	127.75	7	128.64	127.00	-5	2,068	-0.24%
2019/11/27	1	127.00	1	125.50	125.00	0	2,042	0.00%
2019/11/25	2	121.75	1	122.50	123.00	1	2,047	0.05%
2019/11/21	1	123.00	1	123.00	122.50	0	2,083	0.00%
2019/11/20	4	123.75	1	124.00	123.00	3	2,133	0.14%
2019/11/19	1	126.00	4	126.38	126.50	-3	2,144	-0.14%
2019/11/18	2	124.00	1	127.00	125.50	1	2,143	0.05%
2019/11/15	0	0.00	1	123.50	123.50	-1	2,127	-0.05%
2019/11/14	5	121.50	1	122.00	121.50	4	2,143	0.19%
2019/11/13	3	125.33	2	125.25	124.50	1	2,120	0.05%
2019/11/12	4	127.63	1	128.00	127.50	3	2,112	0.14%
2019/11/11	1	135.00	0	0.00	127.50	1	2,132	0.05%
2019/11/08	6	131.17	10	130.85	133.00	-4	2,081	-0.19%
2019/11/07	2	123.00	2	124.00	124.00	0	1,936	0.00%
2019/11/06	1	126.50	1	128.00	126.00	0	1,945	0.00%
2019/11/05	13	127.62	13	128.23	128.00	0	1,925	0.00%
2019/11/04	3	123.33	3	124.67	124.50	0	1,849	0.00%
2019/11/01	1	122.00	2	121.25	122.00	-1	1,830	-0.05%
2019/10/31	6	123.33	2	124.00	121.00	4	1,823	0.22%
2019/10/30	1	124.00	5	125.70	127.00	-4	1,782	-0.22%
2019/10/29	7	128.43	9	128.33	124.50	-2	1,775	-0.11%
2019/10/28	1	125.50	2	126.50	126.00	-1	1,717	-0.06%
2019/10/23	3	124.00	7	124.29	125.00	-4	1,728	-0.23%
2019/10/22	3	121.33	4	122.00	123.50	-1	1,781	-0.06%
2019/10/15	0	0.00	4	120.75	120.00	-4	1,833	-0.22%
2019/10/14	0	0.00	2	120.00	120.00	-2	1,846	-0.11%
2019/10/09	1	116.50	0	0.00	116.00	1	1,844	0.05%
2019/10/08	1	117.00	2	118.00	117.00	-1	1,840	-0.05%
2019/10/07	0	0.00	1	119.00	120.00	-1	1,837	-0.05%
2019/10/04	2	120.00	0	0.00	118.50	2	1,851	0.11%
2019/10/02	2	117.75	2	118.00	119.50	0	1,851	0.00%
2019/10/01	2	115.50	1	115.50	115.50	1	1,850	0.05%
2019/09/27	1	115.50	0	0.00	115.50	1	1,895	0.05%
2019/09/26	5	117.90	1	118.50	117.00	4	1,901	0.21%
2019/09/25	0	0.00	1	120.50	120.00	-1	1,887	-0.05%
2019/09/23	0	0.00	2	123.50	122.50	-2	1,905	-0.10%
2019/09/20	0	0.00	1	123.50	124.00	-1	1,911	-0.05%
2019/09/19	2	124.75	2	123.50	123.00	0	1,941	0.00%
2019/09/18	2	124.00	1	124.00	125.00	1	1,931	0.05%
2019/09/17	3	124.33	3	125.33	125.00	0	1,919	0.00%
2019/09/16	11	125.45	10	123.45	122.50	1	1,913	0.05%
2019/09/12	2	124.50	4	125.50	124.50	-2	1,885	-0.11%
2019/09/10	1	124.50	0	0.00	124.50	1	1,863	0.05%
2019/09/09	1	122.50	1	124.00	125.00	0	1,856	0.00%
2019/09/06	5	127.00	5	126.20	126.50	0	1,835	0.00%
2019/09/05	8	125.56	8	126.00	126.50	0	1,828	0.00%
2019/09/04	4	125.50	6	125.00	125.00	-2	1,824	-0.11%
2019/09/03	10	127.80	5	126.10	124.50	5	1,808	0.28%
2019/09/02	10	129.50	10	130.55	132.00	0	1,765	0.00%
2019/08/30	2	121.00	2	120.00	120.00	0	1,588	0.00%
2019/08/29	2	119.75	2	118.00	118.50	0	1,580	0.00%
2019/08/28	1	122.50	0	0.00	121.00	1	1,585	0.06%
2019/08/27	1	122.50	1	122.50	123.00	0	1,605	0.00%
2019/08/26	1	121.50	1	120.50	120.50	0	1,612	0.00%
2019/08/23	8	126.25	40	125.44	128.00	-32	1,595	-2.01%
2019/08/22	0	0.00	10	122.95	122.00	-10	1,553	-0.64%
2019/08/20	0	0.00	3	121.00	120.50	-3	1,568	-0.19%
2019/08/19	4	120.88	2	121.00	121.50	2	1,601	0.12%
2019/08/16	1	115.50	1	116.50	116.00	0	1,587	0.00%
2019/08/15	5	117.10	4	117.00	117.00	1	1,573	0.06%
2019/08/14	1	123.00	1	122.00	122.00	0	1,593	0.00%
2019/08/12	1	118.50	0	0.00	117.00	1	1,601	0.06%
2019/08/08	0	0.00	1	119.50	120.50	-1	1,606	-0.06%
2019/08/07	1	118.00	2	118.50	117.00	-1	1,615	-0.06%
2019/08/06	2	116.25	0	0.00	117.50	2	1,640	0.12%
2019/08/05	0	0.00	4	119.25	118.00	-4	1,676	-0.24%
2019/08/02	1	121.50	0	0.00	121.00	1	1,725	0.06%
2019/08/01	2	125.75	3	126.83	126.50	-1	1,810	-0.06%
2019/07/31	3	124.67	5	125.10	126.00	-2	1,854	-0.11%
2019/07/30	0	0.00	1	122.50	121.00	-1	1,898	-0.05%
2019/07/29	2	121.50	0	0.00	121.50	2	1,900	0.11%
2019/07/26	7	124.14	7	124.50	126.50	0	1,887	0.00%
2019/07/25	6	125.75	6	126.17	125.00	0	1,939	0.00%
2019/07/24	11	128.45	11	127.73	128.00	0	1,930	0.00%
2019/07/23	7	122.50	6	123.00	125.00	1	1,874	0.05%
2019/07/22	0	0.00	1	118.00	118.00	-1	1,812	-0.06%
2019/07/19	3	117.00	3	116.50	117.50	0	1,809	0.00%
2019/07/18	0	0.00	6	115.50	114.00	-6	1,808	-0.33%
2019/07/17	1	115.50	1	117.00	115.50	0	1,821	0.00%
2019/07/16	7	119.71	1	119.00	118.50	6	1,813	0.33%
2019/07/15	0	0.00	13	118.50	119.00	-13	1,822	-0.71%
2019/07/11	0	0.00	4	118.00	118.50	-4	1,896	-0.21%
2019/07/10	0	0.00	1	117.50	117.00	-1	1,927	-0.05%
2019/07/09	0	0.00	2	116.50	116.50	-2	1,957	-0.10%
2019/07/08	2	116.50	5	116.00	116.00	-3	2,046	-0.15%
2019/07/05	2	117.00	0	0.00	117.50	2	2,280	0.09%
2019/07/04	54	119.51	9	117.94	116.00	45	2,303	1.95%
2019/07/03	1	116.50	1	117.00	117.00	0	2,277	0.00%
2019/07/02	5	116.90	1	116.50	117.00	4	2,266	0.18%
2019/07/01	2	117.00	1	119.00	117.00	1	2,252	0.04%
2019/06/28	1	117.00	1	117.00	116.50	0	2,271	0.00%
2019/06/27	1	115.00	1	115.50	115.50	0	2,324	0.00%
2019/06/26	1	116.00	1	118.50	114.00	0	2,322	0.00%
2019/06/25	2	116.25	4	116.38	117.00	-2	2,310	-0.09%
2019/06/24	1	116.00	6	115.67	116.00	-5	2,314	-0.22%
2019/06/21	1	116.50	6	116.75	115.50	-5	2,321	-0.22%
2019/06/20	2	115.00	3	115.50	115.50	-1	2,375	-0.04%
2019/06/19	2	113.00	3	113.00	112.50	-1	2,512	-0.04%
2019/06/14	0	0.00	3	112.00	110.00	-3	2,680	-0.11%
2019/06/13	4	113.50	4	112.75	113.00	0	2,730	0.00%
2019/06/12	4	112.25	6	112.58	112.50	-2	2,765	-0.07%
2019/06/11	4	109.88	3	112.17	110.50	1	2,795	0.04%
2019/06/10	7	110.00	2.3	111.06	110.50	4.7	2,872	0.16%
2019/06/06	0	0.00	3	106.33	106.50	-3	2,935	-0.10%
2019/06/05	3	105.83	5	106.80	106.00	-2	2,996	-0.07%
2019/06/04	2	105.25	1	106.00	104.50	1	3,163	0.03%
2019/06/03	6	106.83	3	106.83	105.50	3	3,191	0.09%
2019/05/31	4	108.38	7	108.57	109.50	-3	3,203	-0.09%
2019/05/30	0	0.00	1	107.00	108.00	-1	3,234	-0.03%
2019/05/29	3	104.83	2	105.00	104.50	1	3,265	0.03%
2019/05/28	2	106.00	1	106.00	107.50	1	3,378	0.03%
2019/05/27	3	107.67	3	107.33	106.50	0	3,477	0.00%
2019/05/24	7	107.07	9	108.00	108.00	-2	3,528	-0.06%
2019/05/23	2	111.00	1	110.50	110.50	1	3,559	0.03%
2019/05/22	1	114.50	2	115.50	115.00	-1	3,617	-0.03%
2019/05/21	8	113.50	10	112.85	115.50	-2	3,749	-0.05%
2019/05/20	19	109.47	20	108.25	109.50	-1	3,940	-0.03%
2019/05/17	8	116.25	5	114.00	112.50	3	4,048	0.07%
2019/05/16	11	116.82	14	116.29	115.00	-3	4,040	-0.07%
2019/05/15	9	119.22	5	118.60	118.50	4	4,033	0.10%
2019/05/14	3	114.83	2	115.25	115.00	1	4,036	0.02%
2019/05/13	13	114.42	22	113.80	115.50	-9	4,040	-0.22%
2019/05/10	13	117.62	6	118.00	116.50	7	4,001	0.17%
2019/05/09	55	122.81	36	120.96	121.50	19	3,941	0.48%
2019/05/08	6	122.00	16	121.19	123.00	-10	3,833	-0.26%
2019/05/07	8	121.94	33	119.71	122.00	-25	3,764	-0.66%
2019/05/06	2	116.75	6	117.17	116.00	-4	3,696	-0.11%
2019/05/03	7	120.00	2	120.25	120.00	5	3,679	0.14%
2019/05/02	10	119.45	29	120.98	118.00	-19	3,657	-0.52%
2019/04/30	1	115.50	2	115.25	117.50	-1	3,587	-0.03%
2019/04/29	0	0.00	4	113.25	113.00	-4	3,575	-0.11%
2019/04/26	9	113.28	6	113.83	114.00	3	3,547	0.08%
2019/04/25	4	116.63	8	116.88	117.00	-4	3,535	-0.11%
2019/04/24	5	116.20	10	116.25	117.00	-5	3,535	-0.14%
2019/04/23	20	113.88	11	115.86	114.00	9	3,553	0.25%
2019/04/22	1	115.50	5	115.20	116.00	-4	3,550	-0.11%
2019/04/19	24	115.27	15	115.93	114.50	9	3,552	0.25%
2019/04/18	29	118.36	30	116.95	113.50	-1	3,525	-0.03%
2019/04/17	15	120.33	3	121.50	117.50	12	3,483	0.34%
2019/04/16	13	120.85	8	120.13	121.50	5	3,435	0.15%
2019/04/15	13	119.04	11	118.18	119.00	2	3,400	0.06%
2019/04/12	50	121.06	43	119.31	119.00	7	3,354	0.21%
2019/04/11	67	121.80	49.2	122.06	123.50	17.9	3,258	0.55%
2019/04/10	3	111.83	2	112.00	113.00	1	3,013	0.03%
2019/04/09	2	110.00	17	111.41	112.00	-15	2,976	-0.50%
2019/04/08	9	109.72	0	0.00	109.50	9	2,951	0.30%
2019/04/03	2	109.25	5	109.50	109.00	-3	2,942	-0.10%
2019/04/02	1	108.00	7	108.93	110.00	-6	2,937	-0.20%
2019/04/01	11	107.86	15	107.00	105.50	-4	2,888	-0.14%
2019/03/29	4	109.88	4	109.75	109.50	0	2,823	0.00%
2019/03/28	5	108.40	74	108.81	110.00	-69	2,815	-2.45%
2019/03/27	2	110.00	11	109.68	110.00	-9	2,796	-0.32%
2019/03/26	4	109.25	33	109.11	109.00	-29	2,784	-1.04%
2019/03/25	7	105.21	47	107.50	109.00	-40	2,764	-1.45%
2019/03/22	43.2	112.13	48	114.81	108.50	-4.9	2,695	-0.18%
2019/03/21	38	114.34	15	112.27	115.50	23	2,545	0.90%
2019/03/20	29	110.97	115	110.37	109.50	-86	2,438	-3.53%	大賣/
2019/03/19	9	108.44	13	108.50	108.50	-4	2,378	-0.17%
2019/03/18	18	109.86	17	109.38	108.50	1	2,364	0.04%
2019/03/15	6	108.50	9	109.11	109.00	-3	2,323	-0.13%
2019/03/14	10	108.85	13	108.85	106.50	-3	2,290	-0.13%
2019/03/13	54	109.89	50	109.48	108.50	4	2,262	0.18%
2019/03/12	33	107.68	46	108.78	108.00	-13	2,173	-0.60%
2019/03/11	6	103.33	59	103.36	104.50	-53	2,069	-2.56%
2019/03/08	19	103.82	16	104.53	106.00	3	2,006	0.15%
2019/03/07	9	101.83	15	102.97	102.00	-6	1,843	-0.33%
2019/03/06	35	102.89	17	102.59	103.00	18	1,787	1.01%
2019/03/05	7	101.29	27	102.17	102.00	-20	1,750	-1.14%
2019/03/04	31	102.98	14	102.82	103.50	17	1,702	1.00%
2019/02/27	40	102.96	29	101.91	101.00	11	1,636	0.67%
2019/02/26	16	106.28	18	107.47	104.50	-2	1,507	-0.13%
2019/02/25	18	109.64	5	107.10	110.00	13	1,397	0.93%
2019/02/22	4	109.50	5	111.40	108.00	-1	1,319	-0.08%
2019/02/21	3	109.33	37	109.84	110.50	-34	1,240	-2.74%
2019/02/20	337	108.52	40	109.06	112.00	297	1,161	25.58%	大買/鉅額交易
2019/02/19	52	107.47	103	106.71	105.50	-51	1,019	-5.00%	大賣/
2019/02/18	72	98.31	22	99.94	101.50	50	793	6.30%
2019/02/15	0	0.00	2	94.25	94.00	-2	648	-0.31%
2019/02/13	1	96.00	0	0.00	93.90	1	621	0.16%
2019/02/12	1	91.90	11	90.96	93.60	-10	612	-1.63%
2019/01/30	0	0.00	15	89.34	88.90	-15	579	-2.59%
2019/01/29	0	0.00	5	88.42	88.90	-5	575	-0.87%
2019/01/25	1	87.80	1	87.50	87.40	0	573	0.00%
2019/01/24	0	0.00	1	87.30	87.20	-1	579	-0.17%
2019/01/23	1	88.80	2	87.30	88.90	-1	580	-0.17%
2019/01/22	3	87.83	3	87.10	87.20	0	588	0.00%
2019/01/21	0	87.50	0	0.00	88.00	0	592	0.00%
2019/01/18	0	0.00	2	88.50	89.00	-2	597	-0.33%
2019/01/17	11	87.67	2	88.60	87.40	9	597	1.51%
2019/01/16	1	89.30	10	89.88	89.50	-9	584	-1.54%
2019/01/15	5	90.36	15	90.55	88.70	-10	574	-1.74%
2019/01/14	2	86.20	12	88.29	87.80	-10	538	-1.86%
2019/01/09	0	0.00	2	83.40	82.90	-2	511	-0.39%
2019/01/08	5	82.90	1	83.00	82.90	4	511	0.78%
2019/01/07	4	83.78	1	83.80	83.20	3	517	0.58%
2019/01/04	2	82.70	0	0.00	83.80	2	514	0.39%
2019/01/03	2	83.50	1	84.50	83.70	1	525	0.19%
2019/01/02	2	84.05	1	83.40	83.30	1	527	0.19%
2018/12/28	1	83.90	1	85.00	84.20	0	529	0.00%
2018/12/27	0	0.00	1	83.80	83.50	-1	530	-0.19%
2018/12/26	1	82.50	2	83.10	81.80	-1	525	-0.19%
2018/12/25	2	82.65	20	82.25	82.90	-18	523	-3.44%
2018/12/21	1	82.90	1	84.10	83.00	0	523	0.00%
2018/12/20	2	83.15	0	0.00	82.70	2	518	0.39%
2018/12/19	1	83.60	0	0.00	84.00	1	518	0.19%
2018/12/17	1	85.40	0	0.00	84.00	1	518	0.19%
2018/12/14	0	0.00	11	85.81	85.80	-11	520	-2.11%
2018/12/13	1	86.80	0	0.00	87.30	1	517	0.19%
2018/12/12	1	88.10	10	87.60	87.80	-9	514	-1.75%
2018/12/10	1	88.00	1	88.30	88.00	0	515	0.00%
2018/12/07	3	90.13	6	89.10	88.00	-3	529	-0.57%
2018/12/06	0	0.00	1	88.00	88.50	-1	524	-0.19%
2018/12/05	0	0.00	5	88.04	88.20	-5	509	-0.98%
2018/12/03	10	88.15	0	0.00	88.30	10	502	1.99%
2018/11/29	2	83.50	13	84.02	83.40	-11	494	-2.22%
2018/11/28	3	82.20	5	83.14	83.00	-2	495	-0.40%
2018/11/27	0	0.00	13	81.20	81.90	-13	499	-2.61%
2018/11/26	0	0.00	2	80.45	80.40	-2	499	-0.40%
2018/11/23	4	80.30	3	79.57	79.40	1	506	0.20%
2018/11/22	3	81.00	5	81.00	81.00	-2	502	-0.40%
2018/11/21	0	0.00	2	81.10	80.90	-2	498	-0.40%
2018/11/19	40	81.30	6	80.85	81.20	34	508	6.68%
2018/11/16	7	79.83	6	80.63	80.40	1	518	0.19%
2018/11/15	4	79.93	8	80.06	79.80	-4	525	-0.76%
2018/11/14	13	81.12	14	82.06	80.00	-1	524	-0.19%
2018/11/13	1	81.30	5	81.58	81.70	-4	519	-0.77%
2018/11/12	18	80.37	27	81.16	80.80	-9	517	-1.74%
2018/11/09	19	79.50	26	80.29	79.50	-7	519	-1.35%
2018/11/08	0	0.00	1	76.20	76.20	-1	491	-0.20%
2018/11/07	1	75.50	0	0.00	75.80	1	497	0.20%
2018/11/06	2	76.25	3	75.37	76.10	-1	503	-0.20%
2018/11/05	1	75.30	1	76.30	76.90	0	520	0.00%
2018/11/02	5	75.98	2	77.30	75.70	3	518	0.58%
2018/11/01	3	78.07	3	77.07	76.90	0	520	0.00%
2018/10/30	10	75.26	0	0.00	75.00	10	566	1.76%
2018/10/29	8	76.90	0	0.00	77.40	8	559	1.43%
2018/10/26	27	79.16	6	76.90	76.90	21	562	3.73%
2018/10/25	1	79.50	0	0.00	79.80	1	554	0.18%
2018/10/24	2	80.80	0	0.00	82.00	2	560	0.36%
2018/10/23	2	81.90	0	0.00	82.40	2	582	0.34%
2018/10/22	1	81.80	3	82.77	83.20	-2	596	-0.34%
2018/10/19	4	81.03	8	81.46	82.10	-4	590	-0.68%
2018/10/17	3	81.43	1	83.00	81.80	2	620	0.32%
2018/10/16	2	80.25	2	81.35	81.80	0	668	0.00%
2018/10/15	0	0.00	1	80.70	80.30	-1	687	-0.15%
2018/10/12	4	78.03	3	78.97	80.00	1	785	0.13%
2018/10/11	3	79.30	1	79.40	79.10	2	826	0.24%
2018/10/09	1	84.40	1	83.00	84.50	0	830	0.00%
2018/10/08	6	83.60	1	84.50	82.80	5	854	0.59%
2018/10/05	3	83.47	6	82.90	84.00	-3	879	-0.34%
2018/10/03	0	0.00	1	86.70	86.30	-1	953	-0.10%
2018/10/01	1	86.80	2	86.10	86.80	-1	1,040	-0.10%
2018/09/26	1	85.20	0	0.00	84.40	1	1,079	0.09%
2018/09/25	1	85.30	1	86.30	86.20	0	1,099	0.00%
2018/09/19	0	0.00	1	85.90	85.70	-1	1,184	-0.08%
2018/09/17	0	0.00	5	84.08	84.30	-5	1,186	-0.42%
2018/09/13	7	81.81	4	82.23	84.30	3	1,186	0.25%
2018/09/12	2	83.75	2	83.00	83.40	0	1,166	0.00%
2018/09/11	0	0.00	1	87.90	86.80	-1	1,165	-0.09%
2018/09/10	1	87.10	0	0.00	86.00	1	1,170	0.09%
2018/09/07	2	87.85	1	87.30	87.60	1	1,173	0.09%
2018/09/05	1	90.50	3	90.43	90.00	-2	1,171	-0.17%
2018/09/04	0	0.00	1	88.80	88.30	-1	1,162	-0.09%
2018/09/03	4	87.78	1	87.50	87.10	3	1,170	0.26%
2018/08/30	0	0.00	6	89.42	89.80	-6	1,169	-0.51%
2018/08/29	1	88.40	2	88.40	88.10	-1	1,177	-0.08%
2018/08/24	2	88.55	0	0.00	87.80	2	1,191	0.17%
2018/08/23	1	91.40	0	0.00	90.00	1	1,198	0.08%
2018/08/22	0	0.00	1	92.00	90.90	-1	1,201	-0.08%
2018/08/16	1	88.40	0	0.00	88.00	1	1,256	0.08%
2018/08/15	1	89.60	0	0.00	90.50	1	1,251	0.08%
2018/08/14	0	0.00	2	91.60	91.30	-2	1,251	-0.16%
2018/08/13	2	90.10	1	90.50	90.50	1	1,260	0.08%
2018/08/10	2	92.50	0	0.00	91.90	2	1,254	0.16%
2018/08/09	3	93.70	9	93.62	93.50	-6	1,238	-0.48%
2018/08/08	4	93.90	0	0.00	93.50	4	1,236	0.32%
2018/08/07	1	93.40	1	94.30	93.90	0	1,237	0.00%
2018/08/06	3	93.13	12	92.70	94.50	-9	1,230	-0.73%
2018/08/03	0	0.00	3	88.40	88.40	-3	1,194	-0.25%
2018/08/02	1	87.30	0	0.00	87.00	1	1,198	0.08%
2018/07/31	0	0.00	1	89.40	89.50	-1	1,199	-0.08%
2018/07/30	5	88.64	1	88.70	88.00	4	1,199	0.33%
2018/07/27	0	0.00	4	91.33	90.80	-4	1,186	-0.34%
2018/07/26	1	89.70	1	89.40	89.60	0	1,189	0.00%
2018/07/25	1	89.70	2	89.85	89.60	-1	1,190	-0.08%
2018/07/24	1	90.20	2	90.00	90.60	-1	1,189	-0.08%
2018/07/23	16	88.90	7	88.76	88.00	9	1,170	0.77%
2018/07/20	6	93.55	7	94.21	94.50	-1	1,134	-0.09%
2018/07/19	17	96.42	18	96.42	94.30	-1	1,123	-0.09%
2018/07/18	3	94.20	9	95.41	95.90	-6	1,040	-0.58%
2018/07/17	2	91.00	3	91.57	92.60	-1	1,016	-0.10%
2018/07/16	7	93.11	12	93.66	92.30	-5	1,005	-0.50%
2018/07/13	16	95.35	5	95.86	94.40	11	981	1.12%
2018/07/12	8	94.89	18	96.00	96.60	-10	961	-1.04%
2018/07/11	2	94.95	0	0.00	95.00	2	934	0.21%
2018/07/10	11	94.53	13	95.68	96.80	-2	907	-0.22%
2018/07/06	0	0.00	4	90.00	89.40	-4	835	-0.48%
2018/07/04	1	88.80	0	0.00	89.00	1	856	0.12%
2018/07/03	6	92.97	15	92.51	91.20	-9	849	-1.06%
2018/07/02	16	93.81	10	94.07	94.00	6	835	0.72%
2018/06/29	3	89.53	3	90.20	90.00	0	775	0.00%
2018/06/28	0	0.00	1	88.00	88.20	-1	761	-0.13%
2018/06/22	0	0.00	5	90.00	87.60	-5	935	-0.53%
2018/06/21	0	0.00	27	88.10	90.00	-27	939	-2.87%
2018/06/20	1	89.20	18	88.91	87.90	-17	944	-1.80%
2018/06/19	1	86.40	19	89.19	88.80	-18	945	-1.90%
2018/06/15	0	0.00	18	88.80	87.40	-18	944	-1.91%
2018/06/14	0	0.00	1	87.00	87.00	-1	955	-0.10%
2018/06/12	1	86.00	0	0.00	86.00	1	1,002	0.10%
2018/06/11	1	86.00	0	0.00	85.90	1	1,002	0.10%
2018/06/08	2	88.30	0	0.00	87.70	2	1,004	0.20%
2018/06/07	1	89.10	2	89.00	89.00	-1	1,026	-0.10%
2018/06/06	4	89.65	3	90.77	89.40	1	1,038	0.10%
2018/06/05	1	88.60	2	88.20	88.80	-1	1,051	-0.10%
2018/06/01	1	87.40	1	87.20	87.10	0	1,121	0.00%
2018/05/31	1	89.00	3	87.63	87.50	-2	1,174	-0.17%
2018/05/30	1	87.90	3	88.40	88.70	-2	1,175	-0.17%
2018/05/29	0	0.00	12	88.51	88.60	-12	1,180	-1.02%
2018/05/28	2	88.05	0	0.00	88.70	2	1,185	0.17%
2018/05/25	1	87.70	1	87.50	87.40	0	1,200	0.00%
2018/05/24	0	0.00	17	86.51	86.60	-17	1,286	-1.32%
2018/05/22	0	0.00	2	84.40	84.50	-2	1,392	-0.14%
2018/05/21	0	0.00	12	84.03	83.90	-12	1,541	-0.78%
2018/05/14	0	0.00	1	81.60	81.80	-1	1,653	-0.06%
2018/05/11	4	79.63	0	0.00	80.20	4	1,660	0.24%
2018/05/10	14	79.36	1	79.50	79.20	13	1,658	0.78%
2018/05/03	0	0.00	1	79.30	78.50	-1	1,733	-0.06%
2018/05/02	0	0.00	2	77.80	77.40	-2	1,745	-0.11%
2018/04/30	3	77.50	17	77.31	78.30	-14	1,791	-0.78%
2018/04/25	12	77.93	0	0.00	77.70	12	1,884	0.64%
2018/04/24	1	79.30	0	0.00	79.00	1	1,882	0.05%
2018/04/23	10	80.70	0	0.00	80.80	10	1,867	0.54%
2018/04/20	13	83.83	0	0.00	83.40	13	1,854	0.70%
2018/04/19	10	84.10	0	0.00	84.40	10	1,855	0.54%
2018/04/18	18	84.44	1	84.20	84.10	17	1,868	0.91%
2018/04/17	15	84.30	0	0.00	84.20	15	1,872	0.80%
2018/04/16	24	84.74	1	85.10	84.50	23	1,870	1.23%
2018/04/13	1	85.10	2	85.40	84.90	-1	1,878	-0.05%
2018/04/12	0	0.00	1	84.60	84.90	-1	1,877	-0.05%
2018/04/11	3	84.80	0	0.00	84.00	3	1,883	0.16%
2018/04/10	5	84.66	5	84.90	85.00	0	1,872	0.00%
2018/04/09	1	87.40	1	87.10	86.60	0	1,885	0.00%
2018/04/03	1	86.90	3	87.00	86.50	-2	1,917	-0.10%
2018/03/30	4	91.73	1	91.40	89.30	3	1,892	0.16%
2018/03/29	9	92.16	6	91.73	91.00	3	1,865	0.16%
2018/03/28	3	89.60	6	89.62	89.30	-3	1,796	-0.17%
2018/03/27	4	87.03	5	87.94	90.00	-1	1,730	-0.06%
2018/03/26	0	0.00	1	86.60	85.90	-1	1,702	-0.06%
2018/03/23	4	84.70	1	84.10	84.40	3	1,694	0.18%
2018/03/22	1	85.90	0	0.00	85.60	1	1,682	0.06%
2018/03/21	1	87.60	0	0.00	87.50	1	1,673	0.06%
2018/03/20	1	88.60	0	0.00	89.40	1	1,666	0.06%
2018/03/19	1	88.30	2	89.30	88.60	-1	1,648	-0.06%
2018/03/16	0	0.00	26	87.83	87.60	-26	1,611	-1.61%
2018/03/15	6	87.17	0	0.00	86.90	6	1,607	0.37%
2018/03/14	2	87.50	1	87.30	87.30	1	1,610	0.06%
2018/03/13	2	86.80	10	88.71	89.10	-8	1,608	-0.50%
2018/03/12	11	86.02	2	87.05	87.00	9	1,592	0.57%
2018/03/09	3	87.37	3	86.20	85.60	0	1,593	0.00%
2018/03/08	3	86.40	2	86.10	85.50	1	1,585	0.06%
2018/03/07	4	88.93	1	88.90	87.40	3	1,547	0.19%
2018/03/06	2	91.60	2	90.50	92.40	0	1,514	0.00%
2018/03/05	1	89.10	1	90.50	89.20	0	1,463	0.00%
2018/03/02	0	0.00	36	89.58	90.30	-36	1,451	-2.48%
2018/03/01	3	89.47	1	90.10	90.40	2	1,437	0.14%
2018/02/27	2	91.90	2	91.25	90.60	0	1,427	0.00%
2018/02/26	5	91.70	6	93.42	90.80	-1	1,392	-0.07%
2018/02/23	4	90.58	6	90.78	90.80	-2	1,293	-0.15%
2018/02/22	5	92.18	11	92.20	91.60	-6	1,263	-0.47%
2018/02/21	2	92.40	29	90.84	90.60	-27	1,180	-2.29%
2018/02/12	1	85.50	8	85.13	85.20	-7	1,025	-0.68%
2018/02/08	0	0.00	2	82.35	82.50	-2	952	-0.21%
2018/02/06	0	0.00	1	78.80	79.70	-1	932	-0.11%
2018/02/05	2	81.00	0	0.00	82.90	2	924	0.22%
2018/02/01	0	0.00	9	84.49	83.70	-9	956	-0.94%
2018/01/31	0	0.00	2	84.50	84.40	-2	941	-0.21%
2018/01/30	0	0.00	3	83.90	83.20	-3	923	-0.32%
2018/01/29	1	84.90	10	83.70	82.90	-9	904	-0.99%
2018/01/26	1	83.40	25	83.36	84.50	-24	900	-2.67%
2018/01/25	31	83.47	55	82.19	83.50	-24	892	-2.69%
2018/01/24	1	83.50	4	83.25	82.80	-3	865	-0.35%
2018/01/23	20	82.85	12	82.33	81.70	8	817	0.98%
2018/01/22	10	81.28	0	0.00	80.80	10	779	1.28%
2018/01/19	25	80.76	50	81.44	81.50	-25	767	-3.26%
2018/01/18	1	80.20	2	79.90	79.10	-1	721	-0.14%
2018/01/12	5	79.50	0	0.00	80.30	5	743	0.67%
2018/01/11	0	0.00	1	80.00	78.90	-1	742	-0.13%
2018/01/09	2	79.45	3	79.43	79.00	-1	806	-0.12%
2018/01/05	0	0.00	2	80.30	79.60	-2	791	-0.25%
2018/01/03	3	79.60	0	0.00	79.00	3	785	0.38%
2018/01/02	0	0.00	3	79.67	78.70	-3	753	-0.40%