中裕 (4147)-台新券商分點個股進出

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

中裕

(4147)

可現股當沖

股價
87.8
漲跌
▼0.1
漲幅
-0.11%
成交量
1,071張
產業
上櫃生技醫療類股
313人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中裕 (4147)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
2024/04/17	1.3	88.74	0	0.00	87.80	1.3	2,356	0.05%
2024/04/16	14.1	88.79	5	89.08	87.90	9.1	2,351	0.39%
2024/04/15	6	90.28	13.2	91.64	90.10	-7.2	2,342	-0.31%
2024/04/12	32.3	95.67	29	95.08	94.00	3.3	2,339	0.14%
2024/04/11	16	94.70	11.2	94.94	95.80	4.8	2,349	0.20%
2024/04/10	8	94.90	9	95.52	93.20	-1	2,339	-0.04%
2024/04/09	10.4	95.78	33.3	96.14	96.20	-23	2,301	-1.00%
2024/04/08	13.2	92.12	18.3	92.10	93.00	-5.1	2,236	-0.23%
2024/04/03	28.4	91.33	43	91.51	90.60	-14.6	2,195	-0.67%
2024/04/02	10	89.28	5	89.44	88.50	5	2,088	0.24%
2024/04/01	6	90.78	19	89.82	90.10	-13	2,074	-0.63%
2024/03/29	6.1	88.26	0.9	88.00	87.50	5.2	2,053	0.25%
2024/03/28	7.2	88.32	4	88.40	88.40	3.2	2,045	0.16%
2024/03/27	3	88.30	0.1	89.00	88.00	2.9	2,040	0.14%
2024/03/26	1	88.70	3.1	89.25	88.10	-2.1	2,033	-0.10%
2024/03/25	14	88.46	12	88.26	87.80	2	2,027	0.10%
2024/03/22	21.1	88.67	1	89.30	88.80	20.1	2,020	1.00%
2024/03/21	7	88.94	2	88.60	88.60	5	2,014	0.25%
2024/03/20	24.3	89.57	9	90.06	89.40	15.3	2,002	0.76%
2024/03/19	2	91.35	1	92.30	91.10	1	1,988	0.05%
2024/03/18	3	89.20	2	90.70	91.30	1	1,981	0.05%
2024/03/15	7.1	91.14	11	91.03	90.10	-3.9	1,970	-0.20%
2024/03/14	8.2	91.90	12	91.53	91.70	-3.8	1,960	-0.19%
2024/03/13	3.5	91.29	44	92.13	90.90	-40.5	1,947	-2.08%
2024/03/12	27	92.27	11.5	92.82	91.90	15.5	1,944	0.80%
2024/03/11	8	94.50	12	94.02	94.10	-4	1,907	-0.21%
2024/03/08	56.3	99.26	71	99.01	96.80	-14.7	1,865	-0.79%
2024/03/07	111.5	104.91	57.2	105.90	107.50	54.3	1,797	3.02%	大買/
2024/03/06	33.2	103.64	9.1	102.89	103.50	24.2	1,735	1.39%
2024/03/05	21	106.86	16.5	106.28	102.50	4.6	1,704	0.27%
2024/03/04	9	109.17	9.5	108.99	109.00	-0.5	1,641	-0.03%
2024/03/01	21	109.50	8	108.50	109.00	13	1,602	0.81%
2024/02/29	51	110.27	70.7	110.30	110.50	-19.7	1,559	-1.26%
2024/02/27	118.5	113.11	133.4	113.88	114.00	-14.9	1,413	-1.05%	大買/大賣/
2024/02/26	30	106.95	219.6	104.30	108.00	-189.6	1,247	-15.19%	大賣/鉅額交易
2024/02/23	30	101.01	43	99.80	102.50	-12.9	1,107	-1.17%
2024/02/22	22	96.26	9	95.72	96.30	13	1,019	1.27%
2024/02/21	22.3	95.07	5	94.64	94.80	17.3	1,005	1.72%
2024/02/20	109.1	93.98	17	93.60	96.30	92.1	979	9.40%	大買/
2024/02/19	28	93.12	4.9	93.36	93.00	23.1	952	2.42%
2024/02/16	11.1	92.56	6.8	92.95	91.60	4.3	952	0.45%
2024/02/15	19	90.69	75.1	91.44	91.10	-56.1	963	-5.82%
2024/02/05	12	89.22	7	88.97	88.70	5	978	0.51%
2024/02/02	26	90.13	26	90.32	89.80	0	993	0.00%
2024/02/01	43.3	91.32	30.3	90.63	91.50	13	985	1.32%
2024/01/31	1	86.00	7.1	86.24	86.00	-6.1	949	-0.64%
2024/01/30	5	86.28	2	86.70	86.20	3	961	0.31%
2024/01/29	3	87.00	7.1	87.30	87.00	-4.1	971	-0.42%
2024/01/26	21	87.55	10	88.54	87.00	11	976	1.13%
2024/01/25	10	88.00	5	88.60	87.80	5	975	0.51%
2024/01/24	2	88.60	4.2	88.61	88.90	-2.2	991	-0.22%
2024/01/23	11	86.33	6	86.65	86.60	5	1,004	0.50%
2024/01/22	3	85.40	2	85.35	85.10	1	1,007	0.10%
2024/01/19	5.3	85.43	1	85.70	85.70	4.3	1,059	0.41%
2024/01/18	31.1	85.52	6	85.58	85.50	25.1	1,061	2.36%
2024/01/17	20.2	86.33	16.1	86.72	85.80	4.1	1,066	0.38%
2024/01/16	12	89.20	24	89.05	89.10	-12	1,071	-1.12%
2024/01/15	9	90.48	15.1	90.75	90.80	-6.1	1,072	-0.57%
2024/01/12	44.5	90.09	12.7	89.96	89.10	31.8	1,055	3.01%
2024/01/11	23	87.93	8	87.79	88.00	15	1,018	1.47%
2024/01/10	3.3	86.23	3.1	86.60	87.00	0.2	1,020	0.02%
2024/01/09	10.1	87.49	5	86.80	87.00	5.1	1,017	0.50%
2024/01/08	6	87.68	40	87.85	87.20	-34	1,011	-3.36%
2024/01/05	32.4	87.38	17	87.32	87.10	15.4	996	1.55%
2024/01/04	8.9	85.09	10	85.10	85.20	-1.1	956	-0.12%
2024/01/03	0	0.00	5	83.14	83.00	-5	946	-0.53%
2024/01/02	1	82.50	3	82.70	83.10	-2	959	-0.21%
2023/12/29	3.1	81.27	2	81.60	82.00	1.1	971	0.12%
2023/12/28	2.3	81.97	1	82.10	82.10	1.3	975	0.13%
2023/12/27	1.3	82.06	0	0.00	82.40	1.3	987	0.13%
2023/12/25	2	81.70	1	82.00	81.60	1	998	0.10%
2023/12/22	1.3	81.62	2.3	81.67	80.90	-1	1,004	-0.10%
2023/12/21	0	0.00	5	81.98	82.10	-5	1,013	-0.49%
2023/12/20	0	0.00	2	82.00	81.90	-2	1,044	-0.19%
2023/12/19	1.2	80.84	0.3	81.79	80.70	0.9	1,078	0.08%
2023/12/18	11	82.09	5	83.20	82.00	6	1,110	0.54%
2023/12/15	1	81.80	0	0.00	82.50	1	1,145	0.09%
2023/12/14	14	82.06	12.2	83.03	82.20	1.8	1,184	0.15%
2023/12/13	2.5	82.05	13	83.18	81.70	-10.5	1,204	-0.87%
2023/12/12	0	0.00	2.1	82.19	82.50	-2.1	1,235	-0.17%
2023/12/11	5	81.56	6	82.07	81.80	-1	1,287	-0.08%
2023/12/08	2	82.00	4	82.68	82.40	-2	1,318	-0.15%
2023/12/07	15.1	82.19	9	82.23	82.50	6.1	1,349	0.45%
2023/12/06	19	84.39	10	84.03	83.50	9	1,398	0.64%
2023/12/05	14	85.24	0	0.00	85.00	14	1,517	0.92%
2023/12/04	7	85.80	72	86.27	85.90	-65	1,703	-3.81%
2023/12/01	0	0.00	9	85.11	85.10	-9	1,773	-0.51%
2023/11/30	12	84.61	4	84.75	84.30	8	1,913	0.42%
2023/11/29	10.1	84.27	1	84.30	84.30	9	1,959	0.46%
2023/11/27	6.2	85.63	35	85.90	83.90	-28.8	2,134	-1.35%
2023/11/24	1	83.60	1	84.00	84.00	0	2,282	0.00%
2023/11/22	0	0.00	1	83.40	83.40	-1	2,331	-0.04%
2023/11/21	1	82.40	10	82.61	82.70	-9	2,373	-0.38%
2023/11/20	0.2	82.80	17	83.39	82.40	-16.8	2,415	-0.69%
2023/11/17	8	81.91	0	0.00	82.40	8	2,490	0.32%
2023/11/16	22	81.57	27	82.05	82.50	-5	2,595	-0.19%
2023/11/15	6	82.57	6.1	82.35	81.90	-0.1	2,750	0.00%
2023/11/14	32.3	77.90	287	78.42	79.70	-254.8	2,808	-9.07%	大賣/鉅額交易
2023/11/13	43.2	78.45	396	78.01	77.70	-352.8	2,793	-12.63%	大賣/鉅額交易
2023/11/10	33.1	82.59	2	82.70	81.70	31.1	2,757	1.13%
2023/11/09	31	85.20	26	84.44	84.00	5	2,740	0.18%
2023/11/08	31	86.23	10	85.75	85.80	21	2,748	0.76%
2023/11/07	9	87.88	10	87.90	87.20	-1	2,743	-0.04%
2023/11/06	1	87.70	24	87.54	87.60	-23	2,785	-0.83%
2023/11/03	4	86.65	6	86.70	86.30	-2	2,834	-0.07%
2023/11/02	12.1	86.40	36	87.14	86.90	-24	2,833	-0.85%
2023/11/01	104	88.77	39	88.54	86.70	65	2,855	2.28%	大買/
2023/10/31	22	88.00	35	87.27	86.50	-13	2,851	-0.46%
2023/10/30	16	87.54	29	88.23	87.50	-13	2,847	-0.46%
2023/10/27	47.1	87.53	80	87.98	87.40	-32.9	2,846	-1.16%
2023/10/26	14	85.10	6	84.33	84.00	8	2,806	0.29%
2023/10/25	0	0.00	3	87.23	85.90	-3	2,821	-0.11%
2023/10/24	4	86.63	16.5	86.79	86.80	-12.5	2,831	-0.44%
2023/10/23	3	85.33	4	84.58	84.30	-1	2,848	-0.04%
2023/10/20	4	81.65	7	81.49	82.00	-3	2,875	-0.10%
2023/10/19	5.2	84.49	9	83.88	83.00	-3.8	2,918	-0.13%
2023/10/18	9	82.16	28	81.54	81.50	-19	2,951	-0.64%
2023/10/17	5	84.28	3	84.00	84.00	2	2,987	0.07%
2023/10/16	6.2	84.72	6	85.00	84.90	0.2	3,052	0.01%
2023/10/13	10	85.89	1.1	85.45	85.40	8.9	3,075	0.29%
2023/10/12	4	86.48	0	0.00	87.00	4	3,105	0.13%
2023/10/11	7	86.86	3	87.00	86.30	4	3,143	0.13%
2023/10/06	2	87.65	3	87.90	87.80	-1	3,166	-0.03%
2023/10/05	3	87.53	25	87.54	85.60	-22	3,175	-0.69%
2023/10/04	6.1	86.00	0	86.00	86.00	6.1	3,186	0.19%
2023/10/03	4.3	87.54	1	87.10	87.10	3.3	3,226	0.10%
2023/10/02	1	88.97	2.1	88.95	88.80	-1.1	3,236	-0.03%
2023/09/28	1	88.22	4	88.68	88.30	-3	3,275	-0.09%
2023/09/27	3	87.37	3	87.83	88.00	0	3,286	0.00%
2023/09/26	3.1	87.55	4	88.15	87.40	-0.9	3,311	-0.03%
2023/09/25	8.2	89.21	15	89.71	89.40	-6.8	3,380	-0.20%
2023/09/22	10.1	86.04	69	84.28	87.20	-58.9	3,550	-1.66%
2023/09/21	20.1	84.00	21	83.86	83.30	-0.9	3,565	-0.03%
2023/09/20	15.2	86.01	115.3	85.76	85.10	-100.1	3,591	-2.79%	大賣/
2023/09/19	37.6	87.87	71	88.45	87.00	-33.4	3,627	-0.92%
2023/09/18	15.1	90.16	12	90.37	89.70	3.1	3,609	0.09%
2023/09/15	16.1	91.23	45	90.98	90.50	-28.9	3,607	-0.80%
2023/09/14	33	90.53	29	90.38	91.80	4	3,600	0.11%
2023/09/13	16.8	91.12	115	90.97	90.80	-98.2	3,573	-2.75%	大賣/
2023/09/12	79.2	92.12	118	91.71	92.20	-38.8	3,582	-1.08%	大賣/
2023/09/11	44	93.95	65	94.81	92.10	-21	3,593	-0.58%
2023/09/08	43.7	93.22	152	92.84	93.70	-108.4	3,549	-3.05%	大賣/鉅額交易
2023/09/07	238.2	97.13	1,091.7	96.95	96.80	-853.5	3,455	-24.70%	大買/大賣/鉅額交易
2023/09/06	115.2	107.15	20	106.73	107.50	95.2	3,319	2.87%	大買/
2023/09/05	230	110.50	101.1	108.11	106.50	128.9	3,251	3.96%	大買/大賣/鉅額交易
2023/09/04	151.2	116.78	25.5	117.09	118.00	125.6	3,146	3.99%	大買/鉅額交易
2023/09/01	58.1	119.33	52.3	119.62	118.00	5.8	3,149	0.18%
2023/08/31	127.2	117.98	96.5	116.89	118.50	30.7	3,182	0.96%	大買/
2023/08/30	141.1	115.89	45	114.92	116.50	96.1	3,136	3.06%	大買/
2023/08/29	11	110.32	18	110.33	109.50	-7	3,056	-0.23%
2023/08/28	21	108.24	16	108.41	107.50	5	3,146	0.16%
2023/08/25	30	108.35	18	108.97	108.50	12	3,199	0.38%
2023/08/24	37	105.95	29	106.10	107.50	8	3,174	0.25%
2023/08/23	31.2	110.21	13	108.92	107.50	18.2	3,150	0.58%
2023/08/22	43.1	111.76	45.3	111.52	111.50	-2.2	3,106	-0.07%
2023/08/21	54	109.12	67.1	110.45	112.50	-13	3,027	-0.43%
2023/08/18	28	102.39	23.8	102.47	103.00	4.2	2,908	0.14%
2023/08/17	9	96.82	15.5	97.92	99.60	-6.5	2,859	-0.23%
2023/08/16	0	0.00	3	95.50	96.20	-3	2,885	-0.10%
2023/08/15	3	93.63	2	93.35	93.80	1	2,934	0.03%
2023/08/14	7	93.19	14	93.85	93.50	-7	2,973	-0.24%
2023/08/11	3	97.10	5	97.04	96.70	-2	3,065	-0.07%
2023/08/10	34	98.96	111	99.99	95.90	-77	3,158	-2.44%	大賣/
2023/08/09	33	99.88	35	99.88	99.20	-2	3,272	-0.06%
2023/08/08	5	95.18	1	95.10	95.00	4	3,565	0.11%
2023/08/07	3	95.20	1	94.30	94.40	2	3,649	0.05%
2023/08/04	21	93.10	11	94.03	95.00	10	3,651	0.27%
2023/08/02	13.2	93.42	44	93.92	92.20	-30.8	3,684	-0.84%
2023/08/01	9	96.59	2	94.50	94.80	7	3,688	0.19%
2023/07/31	10	94.95	9	94.51	94.00	1	3,720	0.03%
2023/07/28	2.1	94.64	8	95.24	94.50	-5.9	3,797	-0.16%
2023/07/27	9	96.81	8	97.10	96.40	1	3,829	0.03%
2023/07/26	24.3	99.96	25	98.71	97.10	-0.7	3,865	-0.02%
2023/07/25	17	102.01	40.3	101.78	102.00	-23.3	3,886	-0.60%
2023/07/24	31	100.38	17.1	99.48	100.00	13.9	3,867	0.36%
2023/07/21	16.2	99.39	18	98.13	96.80	-1.8	4,133	-0.04%
2023/07/20	28	99.75	23	99.24	98.50	5	4,489	0.11%
2023/07/19	38	100.67	28.1	101.02	100.00	9.9	4,546	0.22%
2023/07/18	19	98.40	29	97.01	96.50	-10	4,711	-0.21%
2023/07/17	15	96.58	15	97.47	97.90	0	5,012	0.00%
2023/07/14	33	96.66	15	95.15	97.10	18	5,242	0.34%
2023/07/13	23.1	92.90	13	92.11	92.50	10.1	5,379	0.19%
2023/07/12	4.6	94.17	6.8	93.94	93.40	-2.2	5,425	-0.04%
2023/07/11	5.4	95.55	3	95.20	95.00	2.4	5,542	0.04%
2023/07/10	23.1	96.29	32	96.24	96.40	-8.9	5,838	-0.15%
2023/07/07	4.1	99.68	30	99.54	98.40	-25.9	5,987	-0.43%
2023/07/06	31.1	103.78	28	102.30	100.50	3.1	6,066	0.05%
2023/07/05	15.5	103.29	17	103.15	103.50	-1.5	6,084	-0.02%
2023/07/04	24	103.60	29	102.91	102.50	-5	6,199	-0.08%
2023/07/03	39	101.88	26	101.50	102.50	13	6,203	0.21%
2023/06/30	158.4	107.43	107	106.96	106.00	51.4	6,188	0.83%	大買/大賣/
2023/06/29	4	105.25	15	105.83	108.00	-11	6,063	-0.18%
2023/06/28	24.2	98.55	15	98.15	98.60	9.2	6,094	0.15%
2023/06/27	101	97.41	20	98.12	98.00	81	6,211	1.30%	大買/
2023/06/26	7	94.77	4	95.10	94.20	3	6,377	0.05%
2023/06/21	8.3	95.38	1	95.10	94.90	7.3	6,618	0.11%
2023/06/20	23.3	97.78	2	98.90	96.00	21.3	6,814	0.31%
2023/06/19	14.3	97.25	6	97.02	97.60	8.3	6,817	0.12%
2023/06/16	22.3	97.79	17	97.48	96.60	5.3	6,819	0.08%
2023/06/15	12.3	97.99	58	98.41	98.50	-45.7	6,795	-0.67%
2023/06/14	7.3	100.73	3	100.50	100.50	4.3	6,756	0.06%
2023/06/13	5	103.00	3	104.33	102.50	2	6,746	0.03%
2023/06/12	21.3	102.42	50.1	102.22	102.50	-28.8	6,731	-0.43%
2023/06/09	10.1	106.55	9	105.67	105.50	1.1	6,687	0.02%
2023/06/08	11.2	105.77	12	106.25	107.50	-0.8	6,692	-0.01%
2023/06/07	92.1	107.51	137	108.26	107.50	-44.9	6,670	-0.67%	大賣/
2023/06/06	61.3	111.30	43.2	110.08	108.50	18.1	6,644	0.27%
2023/06/05	33.2	118.00	43.2	117.18	116.50	-10	6,555	-0.15%
2023/06/02	102.4	117.66	41.3	116.24	115.50	61.1	6,513	0.94%	大買/
2023/06/01	86.8	116.90	35.1	116.75	117.00	51.8	6,449	0.80%
2023/05/31	64	112.86	16.1	113.94	112.50	47.9	6,368	0.75%
2023/05/30	8.1	110.45	2	111.00	109.50	6.1	6,324	0.10%
2023/05/29	7	109.71	4	109.88	109.50	3	6,381	0.05%
2023/05/26	8.3	107.72	20	108.08	106.50	-11.7	6,536	-0.18%
2023/05/25	9	110.44	11	110.05	109.50	-2	6,625	-0.03%
2023/05/24	9.3	110.32	34	110.13	113.00	-24.8	6,603	-0.37%
2023/05/23	11	112.23	13	112.50	112.50	-2	6,558	-0.03%
2023/05/22	14	110.75	21	110.40	111.50	-7	6,525	-0.11%
2023/05/19	39.9	110.60	29	110.14	107.00	10.9	6,476	0.17%
2023/05/18	9	112.50	11.4	113.03	112.50	-2.4	6,413	-0.04%
2023/05/17	54.1	112.58	55	113.11	112.00	-0.9	6,364	-0.01%
2023/05/16	42	107.95	34	109.04	111.00	8	6,254	0.13%
2023/05/15	46.1	105.41	39	104.81	106.50	7.1	6,148	0.12%
2023/05/12	142.6	104.88	221.5	106.06	105.00	-79	5,991	-1.32%	大買/大賣/
2023/05/11	52.5	117.18	9.3	118.65	113.50	43.2	5,643	0.77%
2023/05/10	6.1	124.59	23.2	125.18	126.00	-17.1	5,561	-0.31%
2023/05/09	34.4	124.67	42.4	125.28	124.00	-8	5,545	-0.14%
2023/05/08	7	131.06	9.1	131.53	132.00	-2.1	5,500	-0.04%
2023/05/05	15	131.10	28	131.05	130.50	-13	5,485	-0.24%
2023/05/04	63.1	129.42	144	130.67	132.00	-81	5,446	-1.49%	大賣/
2023/05/03	40	124.76	18	126.14	121.50	22	5,357	0.41%
2023/05/02	60.1	121.73	23	121.91	123.00	37.1	5,308	0.70%
2023/04/28	88.1	116.78	48	117.00	118.50	40.1	5,257	0.76%
2023/04/27	2.3	110.07	21	110.07	111.00	-18.7	5,201	-0.36%
2023/04/26	206	111.92	203	110.73	112.50	3	5,183	0.06%	大買/大賣/
2023/04/25	312	116.16	287.4	113.70	112.00	24.6	4,868	0.51%	大買/大賣/
2023/04/24	151.1	113.19	89	112.26	111.50	62.1	4,469	1.39%	大買/
2023/04/21	160	112.26	196	112.58	112.50	-36	4,367	-0.82%	大買/大賣/
2023/04/20	229.5	116.80	216	115.82	112.50	13.5	4,139	0.33%	大買/大賣/
2023/04/19	151.3	113.51	96.3	113.06	118.00	55	3,813	1.44%	大買/
2023/04/18	65	107.40	69.4	107.78	107.50	-4.3	3,548	-0.12%
2023/04/17	240	105.65	26.3	105.24	104.00	213.7	3,383	6.32%	大買/鉅額交易
2023/04/14	107.4	105.91	77	106.28	103.00	30.4	3,305	0.92%	大買/
2023/04/13	308.5	108.65	154	107.80	108.00	154.5	3,180	4.86%	大買/大賣/鉅額交易
2023/04/12	56	101.64	51.6	99.96	104.50	4.4	2,866	0.15%
2023/04/11	14	94.17	35.2	94.31	95.00	-21.2	2,683	-0.79%
2023/04/10	17.2	90.29	11	91.20	90.70	6.2	2,597	0.24%
2023/04/07	86	94.37	52	93.39	92.60	34	2,553	1.33%
2023/04/06	15	91.84	15.1	92.46	91.90	-0.1	2,439	0.00%
2023/03/31	54	92.09	42.1	91.49	92.10	11.9	2,414	0.49%
2023/03/30	64.1	89.79	67	90.08	91.20	-2.9	2,366	-0.12%
2023/03/29	28	92.27	39	91.76	92.20	-11	2,298	-0.48%
2023/03/28	63.5	93.78	144	92.68	92.70	-80.5	2,232	-3.61%	大賣/
2023/03/27	231.1	96.94	153	96.69	96.70	78.1	2,073	3.77%	大買/大賣/
2023/03/24	164.1	90.77	154.3	92.02	95.70	9.8	1,851	0.53%	大買/大賣/
2023/03/23	42.1	85.31	59.1	86.32	87.00	-17	1,598	-1.07%
2023/03/22	24	79.09	8	79.26	79.50	16	1,422	1.12%
2023/03/21	9	76.81	13	76.41	77.90	-4	1,465	-0.27%
2023/03/20	8	75.00	4	73.83	75.20	4	1,534	0.26%
2023/03/17	2	73.30	0	0.00	73.00	2	1,588	0.13%
2023/03/16	1	72.10	16	72.19	72.10	-15	1,591	-0.94%
2023/03/15	0	0.00	6	72.70	72.80	-6	1,623	-0.37%
2023/03/14	4	72.15	1	72.10	71.50	3	1,616	0.19%
2023/03/13	6	71.42	0	0.00	71.20	6	1,609	0.37%
2023/03/10	6	74.42	7	73.27	72.60	-1	1,595	-0.06%
2023/03/09	11	76.16	11	75.46	75.30	0	1,599	0.00%
2023/03/08	6	78.05	17	78.34	77.30	-11	1,571	-0.70%
2023/03/07	6.1	78.71	4	78.60	78.60	2.1	1,550	0.14%
2023/03/06	11	81.15	5	79.68	79.20	6	1,537	0.39%
2023/03/03	6	81.03	15	80.60	80.70	-9	1,513	-0.59%
2023/03/02	2	79.20	11.2	79.15	80.90	-9.2	1,477	-0.62%
2023/03/01	44	80.04	24	78.69	79.20	20	1,450	1.38%
2023/02/24	37.3	79.22	47.3	79.14	79.60	-10	1,374	-0.73%
2023/02/23	17	76.77	32.3	76.01	77.80	-15.3	1,204	-1.27%
2023/02/22	8	70.26	2	70.50	70.80	6	1,077	0.56%
2023/02/21	1	68.70	2	69.55	70.10	-1	1,072	-0.09%
2023/02/20	2	68.80	0	0.00	68.70	2	1,069	0.19%
2023/02/17	1	68.50	1	68.40	68.40	0	1,067	0.00%
2023/02/16	2	69.00	1	69.10	68.80	1	1,072	0.09%
2023/02/15	2	69.15	2	68.80	68.80	0	1,080	0.00%
2023/02/14	3	69.77	3	69.80	69.80	0	1,082	0.00%
2023/02/13	4	69.68	3	69.77	70.20	1	1,083	0.09%
2023/02/10	3	70.37	1	70.20	69.50	2	1,095	0.18%
2023/02/09	4	71.58	0	0.00	70.80	4	1,084	0.37%
2023/02/08	0	71.20	0	0.00	71.00	0	1,076	0.00%
2023/02/07	4	71.40	8	71.11	71.10	-4	1,067	-0.37%
2023/02/06	0	0.00	1	71.00	70.60	-1	1,058	-0.09%
2023/02/03	0	0.00	3	70.87	70.30	-3	1,053	-0.28%
2023/02/02	0	69.00	0	0.00	69.60	0	1,047	0.00%
2023/02/01	0	68.50	1	68.50	68.60	-1	1,041	-0.10%
2023/01/31	0	0.00	8	67.74	68.20	-8	1,039	-0.77%
2023/01/30	1	66.10	0	0.00	66.90	1	1,037	0.10%
2023/01/17	0.5	65.60	0	0.00	66.00	0.5	1,039	0.05%
2023/01/16	1	65.30	1	65.90	66.50	0	1,039	0.00%
2023/01/13	1	64.90	1	65.30	65.30	0	1,038	0.00%
2023/01/12	5	65.90	55	65.25	64.90	-50	1,043	-4.79%
2023/01/11	4	66.43	1	66.60	66.20	3	1,038	0.29%
2023/01/10	8	67.39	8	66.60	66.60	0	1,035	0.00%
2023/01/09	1	68.50	3	67.80	67.60	-2	1,036	-0.19%
2023/01/06	10	67.26	2	67.45	67.40	8	1,038	0.77%
2023/01/05	10	68.87	10	67.37	67.40	0	1,049	0.00%
2023/01/04	0	0.00	1	70.10	69.20	-1	1,049	-0.10%
2023/01/03	10	69.82	13	69.58	69.70	-3	1,066	-0.28%
2022/12/30	7	71.47	2	71.30	70.70	5	1,071	0.47%
2022/12/29	8	71.55	2	70.80	71.90	6	1,095	0.55%
2022/12/28	4	71.63	2	71.50	71.20	2	1,159	0.17%
2022/12/27	1	70.00	2	71.10	71.60	-1	1,207	-0.08%
2022/12/26	13	71.52	19.7	71.41	70.90	-6.7	1,224	-0.55%
2022/12/23	3	70.57	3	71.30	70.70	0	1,217	0.00%
2022/12/22	16	69.32	21	69.87	70.10	-5	1,243	-0.40%
2022/12/21	7	68.49	18	69.02	69.10	-11	1,245	-0.88%
2022/12/20	20	68.89	17	67.98	67.80	3	1,258	0.24%
2022/12/19	32	71.16	37	70.72	70.00	-5	1,296	-0.39%
2022/12/16	5	69.82	11	68.93	69.30	-6	1,431	-0.42%
2022/12/15	8	71.13	6	71.05	70.80	2	1,461	0.14%
2022/12/14	10	71.45	12	72.23	72.00	-2	1,453	-0.14%
2022/12/13	12	71.98	11	72.32	71.70	1	1,416	0.07%
2022/12/12	69	71.25	49	71.47	70.30	20	1,355	1.48%
2022/12/09	28	69.69	53.3	69.53	70.20	-25.3	1,270	-1.99%
2022/12/08	0	0.00	11	65.75	65.70	-11	1,237	-0.89%
2022/12/07	23	66.63	10	66.99	63.90	13	1,244	1.04%
2022/12/06	7	65.77	0	0.00	64.50	7	1,218	0.57%
2022/12/05	3	66.10	0	0.00	65.90	3	1,237	0.24%
2022/12/02	10	64.60	11	66.11	66.10	-1	1,257	-0.08%
2022/12/01	3	65.00	9	65.67	66.10	-6	1,294	-0.46%
2022/11/30	15	63.60	0	0.00	63.80	15	1,357	1.11%
2022/11/29	3	63.23	1	62.40	63.40	2	1,492	0.13%
2022/11/28	1	62.80	4	62.83	63.20	-3	1,580	-0.19%
2022/11/25	1	62.80	4	62.83	62.70	-3	1,701	-0.18%
2022/11/24	6	63.83	9	63.91	63.70	-3	1,810	-0.17%
2022/11/23	10	64.00	2.2	64.65	64.80	7.8	1,852	0.42%
2022/11/22	31	63.99	1	63.40	63.20	30	1,848	1.62%
2022/11/21	4	63.55	7	63.99	64.00	-3	1,852	-0.16%
2022/11/18	5	62.96	9	62.44	63.00	-4	1,850	-0.22%
2022/11/16	0	0.00	2	61.80	62.50	-2	1,861	-0.11%
2022/11/15	0	0.00	4	62.03	62.10	-4	1,865	-0.21%
2022/11/14	2	61.45	3	62.36	62.10	-1	1,863	-0.05%
2022/11/11	8	60.98	37.1	61.13	61.00	-29.1	1,860	-1.57%
2022/11/10	9	60.33	7	60.07	60.00	2	1,850	0.11%
2022/11/09	13	60.63	4	60.68	60.60	9	1,843	0.49%
2022/11/08	24	60.38	8	60.23	59.50	16	1,838	0.87%
2022/11/07	2	57.80	3	58.37	58.10	-1	1,822	-0.05%
2022/11/04	1	56.50	2	56.65	57.50	-1	1,820	-0.05%
2022/11/03	1	56.50	1	56.40	56.40	0	1,819	0.00%
2022/11/01	0.1	57.00	0	0.00	56.40	0.1	1,818	0.00%
2022/10/27	0	0.00	2	55.00	54.90	-2	1,817	-0.11%
2022/10/26	4	53.90	8	54.20	54.10	-4	1,823	-0.22%
2022/10/25	4	55.05	18	54.46	54.30	-14	1,824	-0.77%
2022/10/24	1	55.70	6	55.88	55.60	-5	1,822	-0.27%
2022/10/21	8	55.88	8	55.79	55.70	0	1,819	0.00%
2022/10/20	5.1	56.04	5	56.14	56.40	0.1	1,817	0.00%
2022/10/19	5.1	57.86	0	0.00	57.80	5.1	1,817	0.28%
2022/10/18	2	57.75	0	0.00	58.50	2	1,830	0.11%
2022/10/17	1	55.50	4	57.00	57.90	-3	1,829	-0.16%
2022/10/14	1	57.20	3	57.20	57.50	-2	1,827	-0.11%
2022/10/13	9	57.33	21	56.96	55.10	-12	1,822	-0.66%
2022/10/12	0	0.00	4	59.10	59.20	-4	1,805	-0.22%
2022/10/11	9	57.97	8.2	57.20	57.20	0.8	1,793	0.04%
2022/10/07	6	61.47	11	61.35	61.10	-5	1,773	-0.28%
2022/10/06	10	62.01	5	62.14	61.60	5	1,751	0.29%
2022/10/05	23	65.62	19.2	66.36	63.50	3.8	1,718	0.22%
2022/10/04	24	64.75	97	64.11	63.50	-73	1,641	-4.45%
2022/10/03	106	66.47	25	66.37	66.60	81	1,581	5.12%	大買/
2022/09/30	1	63.90	0	0.00	63.90	1	1,547	0.06%
2022/09/29	14.2	63.85	13	64.38	64.10	1.2	1,536	0.08%
2022/09/28	2	61.10	16	61.49	61.70	-14	1,502	-0.93%
2022/09/27	3	62.37	3	61.53	63.10	0	1,503	0.00%
2022/09/26	28	63.83	12	62.80	62.50	16	1,513	1.06%
2022/09/23	63	70.56	50	69.39	67.80	13	1,479	0.88%
2022/09/22	21.2	69.43	14	69.53	70.30	7.2	1,329	0.54%
2022/09/21	1	67.10	6	67.70	67.10	-5	1,289	-0.39%
2022/09/20	9	67.06	1	67.20	67.20	8	1,298	0.62%
2022/09/19	2.2	66.55	6	66.43	66.00	-3.8	1,313	-0.29%
2022/09/16	8	68.43	5	68.42	68.50	3	1,314	0.23%
2022/09/15	23	70.94	23.3	70.92	68.70	-0.3	1,309	-0.02%
2022/09/14	8	69.20	7	69.44	69.60	1	1,279	0.08%
2022/09/13	1	69.70	15	69.13	69.90	-14	1,270	-1.10%
2022/09/12	36	69.32	7	69.23	69.40	29	1,269	2.28%
2022/09/08	5	67.54	5	67.70	68.40	0	1,258	0.00%
2022/09/07	52	67.34	51	66.60	66.60	1	1,271	0.08%
2022/09/06	16	66.74	41	69.09	65.50	-25	1,243	-2.01%
2022/09/05	91	72.10	164	72.88	71.30	-73	1,158	-6.30%	大賣/
2022/09/02	154.3	68.92	35	68.54	68.40	119.3	1,024	11.65%	大買/鉅額交易
2022/09/01	19	67.16	16.2	66.72	65.90	2.9	936	0.30%
2022/08/31	13	72.80	6	72.80	72.80	7	816	0.86%
2022/08/30	18	64.88	26	65.04	66.20	-8	704	-1.14%
2022/08/29	2	59.70	7	59.60	60.20	-5	662	-0.75%
2022/08/26	1	60.30	1	60.60	60.30	0	656	0.00%
2022/08/25	3	59.93	5	59.62	59.80	-2	646	-0.31%
2022/08/24	3	59.47	3.1	60.02	59.30	-0.1	643	-0.02%
2022/08/23	1	57.40	1	57.20	57.40	0	629	0.00%
2022/08/22	4	58.55	0	0.00	58.10	4	634	0.63%
2022/08/19	1	57.10	0	0.00	57.50	1	711	0.14%
2022/08/18	2	56.90	0	0.00	56.60	2	728	0.27%
2022/08/17	0	0.00	1	56.50	56.70	-1	721	-0.14%
2022/08/15	1	54.50	1	54.80	55.00	0	717	0.00%
2022/08/09	2	53.65	2	53.60	54.20	0	716	0.00%
2022/08/08	7	52.94	7	53.26	53.30	0	715	0.00%
2022/08/05	1	53.30	2	53.45	53.60	-1	714	-0.14%
2022/08/04	3	52.97	3	53.30	53.00	0	719	0.00%
2022/08/03	6.1	53.79	9	53.96	53.10	-2.9	722	-0.40%
2022/08/02	2	54.25	3	54.13	54.00	-1	725	-0.14%
2022/08/01	11	56.41	7	56.09	56.00	4	723	0.55%
2022/07/29	8	57.39	3	57.70	57.30	5	720	0.69%
2022/07/28	2	57.10	0	0.00	56.60	2	717	0.28%
2022/07/27	2	56.85	2	57.15	56.90	0	721	0.00%
2022/07/26	5	57.88	7	57.76	57.00	-2	720	-0.28%
2022/07/25	7	59.64	4	59.60	59.20	3	721	0.42%
2022/07/22	0	0.00	4	57.50	57.60	-4	720	-0.55%
2022/07/21	1	56.00	0.5	56.70	57.00	0.6	728	0.08%
2022/07/20	1	56.20	1	56.90	56.60	0	749	0.00%
2022/07/15	0	0.00	4	56.13	56.30	-4	826	-0.48%
2022/07/14	1	56.10	1	56.40	56.80	0	831	0.00%
2022/07/13	1	57.20	2	57.75	57.10	-1	832	-0.12%
2022/07/12	4	57.63	5	58.50	57.00	-1	833	-0.12%
2022/07/11	2	57.65	0.3	58.39	58.60	1.7	836	0.20%
2022/07/08	14	57.92	0	0.00	57.30	14	839	1.67%
2022/07/07	2	56.70	0	0.00	56.90	2	835	0.24%
2022/07/06	0	0.00	1	57.00	56.20	-1	837	-0.12%
2022/07/05	2	55.65	12	56.67	57.20	-10	834	-1.20%
2022/07/04	16.5	54.19	2	57.40	52.60	14.5	811	1.78%
2022/07/01	10.3	58.72	0	0.00	58.00	10.3	779	1.32%
2022/06/30	2	63.10	3	63.53	62.00	-1	759	-0.13%
2022/06/29	0	0.00	2	64.20	63.50	-2	766	-0.26%
2022/06/24	1	61.00	10	61.41	63.10	-9	721	-1.25%
2022/06/23	3	60.93	7	61.07	60.50	-4	707	-0.57%
2022/06/22	21	62.78	10	61.93	61.20	11	703	1.56%
2022/06/21	0	0.00	1	61.10	62.00	-1	690	-0.14%
2022/06/20	6	63.75	7	60.57	60.60	-1	683	-0.15%
2022/06/17	0	0.00	5	62.90	62.60	-5	666	-0.75%
2022/06/16	18	63.99	16	63.84	63.60	2	654	0.31%
2022/06/15	0	0.00	6	63.67	62.00	-6	617	-0.97%
2022/06/14	1	60.90	2	59.80	61.00	-1	602	-0.17%
2022/06/13	5	61.50	0	0.00	61.10	5	599	0.83%
2022/06/10	0	0.00	9	62.89	62.90	-9	602	-1.49%
2022/06/06	2	61.45	0	0.00	61.40	2	606	0.33%
2022/06/02	1	62.30	1	62.30	62.10	0	619	0.00%
2022/06/01	14	62.61	100	62.88	62.50	-86	640	-13.42%
2022/05/31	0	0.00	18	63.20	63.60	-18	642	-2.80%
2022/05/30	5	63.62	2	63.50	63.50	3	641	0.47%
2022/05/27	52	65.24	33	65.66	63.90	19	638	2.97%
2022/05/26	11	63.42	4	62.95	65.40	7	557	1.26%
2022/05/24	6	59.50	0	59.50	59.20	6	568	1.05%
2022/05/19	0	0.00	5	59.06	59.20	-5	604	-0.83%
2022/05/18	2	59.70	1	59.70	60.00	1	607	0.16%
2022/05/16	6	59.00	5	59.00	59.00	1	622	0.16%
2022/05/13	2	58.95	0	0.00	59.00	2	635	0.31%
2022/05/12	7	59.26	0	0.00	58.70	7	639	1.09%
2022/05/10	8	60.08	2	60.40	60.60	6	645	0.93%
2022/05/09	2	61.80	52	61.73	61.50	-50	651	-7.68%
2022/05/06	2	62.70	1	62.10	62.60	1	661	0.15%
2022/05/04	1	62.70	3	62.80	62.60	-2	682	-0.29%
2022/04/29	3	63.07	0	0.00	62.60	3	684	0.44%
2022/04/28	18	64.43	14	64.66	63.60	4	679	0.59%
2022/04/27	5	66.02	3	65.90	65.80	2	670	0.30%
2022/04/26	28	68.23	15	68.15	67.70	13	667	1.95%
2022/04/25	34	70.03	27	69.87	67.20	7	641	1.09%
2022/04/22	1	66.80	6	66.82	66.60	-5	584	-0.86%
2022/04/21	1	67.30	4	67.28	66.50	-3	577	-0.52%
2022/04/20	2	64.60	8	63.83	65.00	-6	564	-1.06%
2022/04/19	0.2	64.20	15	63.27	63.00	-14.9	557	-2.66%
2022/04/18	0	64.30	1	64.00	64.00	-1	558	-0.18%
2022/04/14	2	63.55	0	0.00	63.20	2	560	0.36%
2022/04/08	1	62.80	8	62.80	62.80	-7	561	-1.25%
2022/04/06	3	64.70	0	0.00	64.10	3	561	0.53%
2022/04/01	4	64.75	6.1	65.19	64.80	-2.1	562	-0.37%
2022/03/31	0	0.00	0	63.40	63.10	0	547	0.00%
2022/03/29	1	63.80	0	0.00	63.80	1	563	0.18%
2022/03/28	2	62.45	1	62.80	62.90	1	565	0.18%
2022/03/25	2	63.60	0	0.00	63.40	2	569	0.35%
2022/03/24	0	64.20	4	63.20	63.20	-4	570	-0.70%
2022/03/23	0	63.20	0	0.00	63.00	0	583	0.00%
2022/03/22	0	63.30	0	0.00	62.80	0	593	0.00%
2022/03/21	1	63.51	0	0.00	63.30	1	600	0.17%
2022/03/18	0	62.60	2	62.40	62.50	-2	626	-0.32%
2022/03/16	2	61.40	3	61.30	60.90	-1	696	-0.14%
2022/03/15	1	61.20	2	61.30	61.10	-1	705	-0.14%
2022/03/14	1	62.10	1	62.60	62.30	0	723	0.00%
2022/03/11	2	62.60	1	62.00	62.00	1	734	0.14%
2022/03/09	3	62.73	0	0.00	62.80	3	757	0.40%
2022/03/08	2.1	62.86	0	0.00	62.10	2.1	759	0.28%
2022/03/07	5.1	64.92	0	0.00	64.60	5.1	749	0.68%
2022/03/04	0.1	69.10	0	0.00	68.40	0.1	739	0.01%
2022/03/03	2	68.80	0	0.00	68.70	2	754	0.26%
2022/03/02	2.2	68.67	7	68.51	68.60	-4.8	789	-0.61%
2022/03/01	2	69.10	2	69.00	69.20	0	826	0.00%
2022/02/25	2.1	69.19	28	69.45	69.10	-25.9	826	-3.13%
2022/02/24	13	70.71	36	70.19	69.10	-23	824	-2.79%
2022/02/23	7	71.87	8	72.34	72.50	-1	814	-0.12%
2022/02/22	6	71.18	11	71.35	70.90	-5	802	-0.62%
2022/02/21	1	72.90	7	72.73	72.30	-6	795	-0.75%
2022/02/18	0	71.00	0	0.00	71.10	0	809	0.00%
2022/02/17	7.1	71.04	3	70.93	70.60	4.1	821	0.50%
2022/02/16	9	72.42	3	72.63	72.50	6	818	0.73%
2022/02/15	3	72.60	2	71.70	72.30	1	817	0.12%
2022/02/14	2	70.90	1	70.20	70.20	1	807	0.12%
2022/02/11	1	72.10	5	72.30	71.90	-4	807	-0.50%
2022/02/10	1	71.60	2	72.25	72.10	-1	805	-0.12%
2022/02/09	3	71.63	2	71.65	71.90	1	802	0.12%
2022/02/08	2	70.50	2	70.20	71.90	0	791	0.00%
2022/02/07	1	70.40	1	69.40	69.70	0	780	0.00%
2022/01/26	0	0.00	4	67.33	66.90	-4	771	-0.52%
2022/01/25	2	66.20	0	0.00	66.00	2	786	0.25%
2022/01/24	0	0.00	3	66.90	66.90	-3	790	-0.38%
2022/01/20	1	69.80	0	0.00	68.70	1	819	0.12%
2022/01/19	0	0.00	3	69.00	69.60	-3	866	-0.35%
2022/01/18	0	0.00	5.1	67.73	68.00	-5.1	868	-0.59%
2022/01/17	1	67.20	1	68.50	67.20	0	885	0.00%
2022/01/14	5	66.60	9	66.84	66.80	-4	902	-0.44%
2022/01/13	0.1	67.70	0	0.00	67.10	0.1	912	0.01%
2022/01/10	14.1	67.62	0	0.00	67.50	14.1	943	1.50%
2022/01/07	3.3	67.20	4	67.30	67.20	-0.7	953	-0.08%
2022/01/06	18	68.17	0	0.00	68.60	18	959	1.88%
2022/01/05	1.3	68.69	0	0.00	68.40	1.3	977	0.13%
2022/01/03	3	69.90	0	0.00	69.80	3	1,046	0.29%
2021/12/30	1	71.17	0	71.10	70.60	1	1,073	0.10%
2021/12/28	1	69.80	0	0.00	70.20	1	1,159	0.09%
2021/12/24	3	71.03	2	70.65	70.40	1	1,509	0.07%
2021/12/23	1	72.20	1	72.20	71.50	0	1,611	0.00%
2021/12/21	1	72.40	0	0.00	72.70	1	1,649	0.06%
2021/12/20	0	0.00	4	73.00	72.80	-4	1,697	-0.24%
2021/12/17	2.1	72.55	6	72.87	72.40	-3.9	1,940	-0.20%
2021/12/16	8	73.48	3	73.07	72.90	5	1,969	0.25%
2021/12/15	20	73.00	22	72.85	73.00	-2	1,976	-0.10%
2021/12/14	9	73.31	6	73.55	72.50	3	1,976	0.15%
2021/12/13	30	75.63	14	76.21	75.80	16	1,950	0.82%
2021/12/10	3	73.00	16	72.57	73.60	-13	1,897	-0.69%
2021/12/09	2	72.55	3	72.33	71.70	-1	1,889	-0.05%
2021/12/08	22	72.57	13	72.60	72.50	9	1,877	0.48%
2021/12/07	10	70.78	1	71.30	70.90	9	1,852	0.49%
2021/12/06	5	72.24	5	72.72	71.80	0	1,838	0.00%
2021/12/03	1	69.40	3	70.93	71.20	-2	1,815	-0.11%
2021/12/02	2	69.75	0	0.00	69.40	2	1,810	0.11%
2021/12/01	1	69.10	0	0.00	69.00	1	1,806	0.06%
2021/11/30	1	68.50	2	68.40	69.50	-1	1,804	-0.06%
2021/11/29	2	70.15	12	69.88	69.20	-10	1,796	-0.56%
2021/11/26	4	72.13	10	72.55	71.30	-6	1,776	-0.34%
2021/11/25	13	72.21	5.2	72.04	72.10	7.8	1,740	0.45%
2021/11/24	1	69.30	0	0.00	69.50	1	1,699	0.06%
2021/11/23	0	0.00	1	68.50	68.50	-1	1,698	-0.06%
2021/11/22	0	0.00	5	68.96	68.60	-5	1,708	-0.29%
2021/11/19	1	68.20	3	68.13	67.80	-2	1,697	-0.12%
2021/11/18	2	67.10	2	67.80	67.70	0	1,695	0.00%
2021/11/17	3	68.83	1	69.20	68.00	2	1,692	0.12%
2021/11/16	1	68.10	4	67.25	68.30	-3	1,670	-0.18%
2021/11/15	5	66.30	0	0.00	66.10	5	1,661	0.30%
2021/11/12	0	0.00	7.1	66.49	66.60	-7.1	1,663	-0.43%
2021/11/11	7	65.77	6	66.50	65.60	1	1,665	0.06%
2021/11/09	6	66.10	2	66.15	66.10	4	1,691	0.24%
2021/11/08	0	0.00	1	66.50	66.70	-1	1,714	-0.06%
2021/11/05	1	66.40	7	66.37	66.40	-6	1,725	-0.35%
2021/11/04	0	0.00	2	66.50	66.40	-2	1,725	-0.12%
2021/11/03	0	0.00	11	66.57	67.50	-11	1,722	-0.64%
2021/11/02	13.1	66.28	5.1	65.90	65.50	8	1,723	0.46%
2021/11/01	5	67.30	2	66.90	67.00	3	1,705	0.18%
2021/10/29	3	66.90	1	66.80	66.80	2	1,702	0.12%
2021/10/28	11	68.32	8	68.33	68.00	3	1,688	0.18%
2021/10/27	10.1	68.94	13	68.18	69.60	-2.9	1,671	-0.17%
2021/10/26	3	65.53	0	0.00	65.60	3	1,624	0.18%
2021/10/25	2	65.50	5	66.04	65.50	-3	1,627	-0.18%
2021/10/22	12	67.47	10.9	67.44	66.80	1.1	1,611	0.07%
2021/10/21	3	68.17	9	68.49	68.50	-6	1,597	-0.38%
2021/10/20	3	68.07	3	68.13	67.80	0	1,587	0.00%
2021/10/19	4	69.30	2	69.55	69.10	2	1,576	0.13%
2021/10/18	12	69.45	10	70.04	69.80	2	1,570	0.13%
2021/10/15	5	69.20	6	69.67	69.00	-1	1,560	-0.06%
2021/10/14	15	69.47	12	68.81	69.60	3	1,555	0.19%
2021/10/13	34	69.35	37	69.21	69.30	-3	1,550	-0.19%
2021/10/12	42	69.31	41	69.72	68.50	1	1,529	0.07%
2021/10/08	19.1	73.23	18	74.13	72.20	1.1	1,493	0.07%
2021/10/07	8	74.49	12.3	74.74	74.20	-4.3	1,459	-0.29%
2021/10/06	8	76.13	18	76.68	75.20	-10	1,433	-0.70%
2021/10/05	37.1	76.39	22	77.03	76.70	15.1	1,398	1.08%
2021/10/04	30.1	79.91	22	79.52	78.00	8.1	1,350	0.60%
2021/10/01	146.2	80.63	122.3	81.39	80.90	23.9	1,238	1.93%	大買/大賣/
2021/09/30	10.1	76.83	24	77.78	79.40	-13.9	1,001	-1.38%
2021/09/29	4	73.13	15	72.37	72.20	-11	898	-1.22%
2021/09/28	5.8	74.65	16	74.74	74.00	-10.2	880	-1.16%
2021/09/27	35	74.50	23	75.04	73.50	12	863	1.39%
2021/09/24	197	76.64	113	76.73	77.00	84	814	10.32%	大買/大賣/
2021/09/23	7	73.90	9	73.90	73.90	-2	570	-0.35%
2021/09/22	3	67.20	22	67.20	67.20	-19	533	-3.56%
2021/09/17	4	61.90	0	0.00	61.10	4	522	0.77%
2021/09/16	9	61.90	0	0.00	62.00	9	516	1.74%
2021/09/15	1	62.40	1	62.20	62.20	0	513	0.00%
2021/09/14	6	63.25	6	64.00	63.00	0	511	0.00%
2021/09/13	1	62.50	0	0.00	62.10	1	505	0.20%
2021/09/10	1	62.50	2	62.60	62.50	-1	512	-0.20%
2021/09/09	0	0.00	13	62.50	62.20	-13	513	-2.53%
2021/09/08	5	62.10	0	0.00	61.70	5	513	0.97%
2021/09/07	13	62.00	0	0.00	61.90	13	516	2.52%
2021/09/03	5	63.90	0	0.00	64.00	5	515	0.97%
2021/09/02	1	64.90	0	0.00	64.70	1	522	0.19%
2021/09/01	0	0.00	5	64.50	64.50	-5	523	-0.96%
2021/08/31	0	65.00	0	0.00	63.50	0	524	0.00%
2021/08/27	6	65.33	0	0.00	65.40	6	522	1.15%
2021/08/26	5.3	65.84	5	66.20	66.10	0.3	524	0.06%
2021/08/20	2	61.75	1	61.60	62.00	1	570	0.18%
2021/08/18	0	0.00	3	63.20	64.00	-3	575	-0.52%
2021/08/17	1	65.20	1	65.10	64.10	0	569	0.00%
2021/08/16	9	66.16	9.1	66.31	65.80	-0.1	565	-0.01%
2021/08/13	7.2	67.48	7	68.07	65.60	0.2	562	0.04%
2021/08/12	5	68.02	1	66.40	68.10	4	583	0.69%
2021/08/11	2	65.25	5	65.24	66.00	-3	571	-0.52%
2021/08/10	0	0.00	0.4	63.80	63.40	-0.4	563	-0.07%
2021/08/09	0.1	63.80	0	0.00	64.20	0.1	572	0.02%
2021/08/06	3	64.53	3	64.90	65.00	0	575	0.00%
2021/08/05	0	0.00	13	64.00	63.30	-13	579	-2.25%
2021/08/04	0	63.70	0	0.00	64.00	0	586	0.00%
2021/08/02	13.1	62.99	0	0.00	62.70	13.1	590	2.22%
2021/07/30	1	63.70	2	64.65	62.90	-1	589	-0.17%
2021/07/29	0	0.00	3	63.73	63.70	-3	585	-0.51%
2021/07/28	2	61.10	3	61.30	61.10	-1	578	-0.17%
2021/07/27	1	62.80	2	62.70	62.10	-1	587	-0.17%
2021/07/26	4	62.30	3	62.30	62.20	1	591	0.17%
2021/07/23	3.1	62.88	0	0.00	62.70	3.1	592	0.52%
2021/07/21	2	63.60	1.4	63.10	62.90	0.6	603	0.10%
2021/07/20	3	66.43	5	65.92	64.60	-2	601	-0.33%
2021/07/19	1	65.50	5	64.92	65.30	-4	594	-0.67%
2021/07/15	0	0.00	1	64.50	64.30	-1	605	-0.17%
2021/07/14	0.2	63.00	2	63.00	62.80	-1.8	615	-0.29%
2021/07/13	1	63.90	1	64.10	63.80	0	619	0.00%
2021/07/12	20	64.68	0	0.00	64.50	20	616	3.24%
2021/07/09	1	64.10	1	64.70	64.80	0	616	0.00%
2021/07/08	1	64.40	0	0.00	64.20	1	620	0.16%
2021/07/07	1.3	64.42	1	64.70	64.50	0.3	625	0.05%
2021/07/06	1	64.40	0	0.00	64.00	1	626	0.16%
2021/07/05	1.1	64.40	6	64.62	64.60	-4.9	629	-0.79%
2021/07/02	3.1	65.50	0	0.00	65.40	3.1	630	0.49%
2021/07/01	5	66.60	0	0.00	66.60	5	626	0.80%
2021/06/30	0	0.00	2	66.80	66.30	-2	626	-0.32%
2021/06/28	0	0.00	14	67.09	67.80	-14	623	-2.24%
2021/06/25	13	67.50	1	67.70	67.20	12	623	1.93%
2021/06/23	1	67.50	0	0.00	67.50	1	626	0.16%
2021/06/22	3	67.00	0	0.00	67.00	3	630	0.48%
2021/06/21	7	68.17	5	67.86	67.60	2	630	0.32%
2021/06/17	2	69.40	1	69.10	69.30	1	630	0.16%
2021/06/16	0	0.00	2	69.90	69.60	-2	632	-0.32%
2021/06/15	1	70.40	4	70.60	70.40	-3	632	-0.47%
2021/06/10	1	71.00	14	71.00	71.90	-13	635	-2.05%
2021/06/09	14	70.04	2	70.15	70.30	12	629	1.91%
2021/06/07	5	70.30	0	0.00	70.40	5	624	0.80%
2021/06/03	0	0.00	4	71.30	71.00	-4	630	-0.63%
2021/06/02	1	70.50	6	70.63	70.50	-5	633	-0.79%
2021/06/01	4	72.80	7	74.66	72.80	-3	624	-0.48%
2021/05/31	5	74.90	18	73.48	76.00	-13	608	-2.14%
2021/05/28	12	72.00	1	72.00	72.00	11	589	1.87%
2021/05/27	1	72.00	3	72.67	71.80	-2	611	-0.33%
2021/05/26	5	72.64	4	72.33	72.60	1	620	0.16%
2021/05/25	4	71.48	4	71.35	70.50	0	615	0.00%
2021/05/24	2	71.15	2	70.95	70.80	0	618	0.00%
2021/05/21	5	71.96	1	71.30	71.40	4	637	0.63%
2021/05/20	6	73.57	5	73.20	72.10	1	661	0.15%
2021/05/19	7	65.91	4	68.50	68.50	3	629	0.48%
2021/05/18	2	61.65	15	61.17	62.30	-13	616	-2.11%
2021/05/17	18	60.09	0	0.00	59.30	18	609	2.95%
2021/05/14	1	63.50	0	0.00	63.40	1	602	0.17%
2021/05/13	4	62.95	0	0.00	62.50	4	601	0.66%
2021/05/12	1	67.20	15	65.19	64.30	-14	591	-2.37%
2021/05/11	14	68.76	1	68.90	66.10	13	580	2.24%
2021/05/10	1	69.30	3	69.37	69.00	-2	574	-0.35%
2021/05/06	4	68.03	2	67.85	68.30	2	589	0.34%
2021/05/05	1	68.10	1	68.20	67.70	0	592	0.00%
2021/05/04	13.1	68.18	3	69.80	67.60	10.1	597	1.68%
2021/05/03	1	70.50	0	0.00	70.10	1	593	0.17%
2021/04/29	1	72.10	3	72.60	72.10	-2	599	-0.33%
2021/04/28	6	73.00	0	0.00	72.90	6	600	1.00%
2021/04/27	0	0.00	21	74.32	74.20	-21	600	-3.50%
2021/04/26	5	73.62	0	0.00	73.60	5	598	0.84%
2021/04/23	1	74.10	0	0.00	74.30	1	600	0.17%
2021/04/22	3	75.86	1	77.00	74.00	2	606	0.33%
2021/04/21	10	76.95	0	0.00	76.60	10	603	1.66%
2021/04/20	12.5	75.34	20	74.65	76.60	-7.5	599	-1.25%
2021/04/19	20	74.01	10	73.90	73.50	10	589	1.70%
2021/04/16	4	74.35	2	74.35	74.70	2	585	0.34%
2021/04/15	1	73.40	1	73.40	74.00	0	589	0.00%
2021/04/14	3	73.63	0	0.00	73.60	3	590	0.51%
2021/04/13	3	75.20	1	76.00	75.00	2	589	0.34%
2021/04/12	1.5	75.53	2	74.90	77.00	-0.5	586	-0.09%
2021/04/09	7.1	75.54	0	0.00	75.40	7.1	580	1.21%
2021/04/08	16	76.91	0	0.00	76.10	16	572	2.79%
2021/04/07	10	77.00	4	77.20	77.20	6	564	1.06%
2021/04/06	1	77.10	0	0.00	77.10	1	565	0.18%
2021/04/01	1	77.80	0	0.00	77.90	1	565	0.18%
2021/03/31	6	78.20	0	0.00	77.70	6	564	1.06%
2021/03/30	3	77.77	1.2	78.28	77.80	1.8	564	0.31%
2021/03/29	0	76.75	6	76.95	76.80	-6	573	-1.05%
2021/03/26	3	75.80	0	0.00	75.90	3	574	0.52%
2021/03/25	1	76.00	2	77.10	75.80	-1	579	-0.17%
2021/03/24	0	0.00	1	78.00	77.50	-1	590	-0.17%
2021/03/23	1	76.50	6	77.00	77.00	-5	587	-0.85%
2021/03/22	1	75.50	2	76.90	75.50	-1	584	-0.17%
2021/03/17	2.1	75.77	3.1	76.00	75.50	-1	599	-0.16%
2021/03/16	2.1	76.55	0	0.00	76.60	2.1	635	0.32%
2021/03/15	1	77.40	0	0.00	77.40	1	647	0.15%
2021/03/12	1	77.90	0	0.00	77.50	1	670	0.15%
2021/03/10	2	77.15	1	77.70	77.50	1	702	0.14%
2021/03/09	2.2	76.59	0	0.00	76.70	2.2	701	0.31%
2021/03/08	5.2	78.74	1	79.30	78.00	4.2	698	0.60%
2021/03/05	2	80.50	2	80.40	80.20	0	693	0.00%
2021/03/04	4	81.58	8	81.71	81.20	-4	693	-0.58%
2021/03/03	6	81.02	0	80.60	80.60	6	688	0.87%
2021/03/02	10	81.50	14.2	82.21	81.80	-4.2	681	-0.61%
2021/02/26	18	79.83	3	79.90	80.60	15	656	2.28%
2021/02/25	1	78.00	0	0.00	78.30	1	648	0.15%
2021/02/24	2	77.85	2	77.60	77.60	0	646	0.00%
2021/02/23	9.3	80.40	20.7	81.03	78.50	-11.5	640	-1.79%
2021/02/22	30.3	83.12	9.4	80.74	83.00	20.9	621	3.36%
2021/02/19	0.5	76.50	1	76.30	76.30	-0.5	595	-0.08%
2021/02/18	0	0.00	3	72.70	73.00	-3	585	-0.51%
2021/02/17	4	72.68	0	0.00	72.40	4	583	0.69%
2021/02/05	0	0.00	2	71.90	72.00	-2	579	-0.34%
2021/02/04	1	72.00	0	0.00	72.30	1	576	0.17%
2021/02/03	2	70.10	0	0.00	70.20	2	571	0.35%
2021/02/02	0.1	70.00	2	69.90	69.70	-1.9	572	-0.33%
2021/02/01	0	0.00	3	69.67	69.70	-3	572	-0.52%
2021/01/29	1.1	70.28	0	0.00	69.90	1.1	573	0.19%
2021/01/28	3	70.70	1	71.50	70.30	2	571	0.35%
2021/01/27	1	72.70	10	72.10	72.20	-9	558	-1.61%
2021/01/25	2	72.90	0	0.00	73.00	2	548	0.36%
2021/01/22	3.1	73.80	2	73.50	73.60	1.1	556	0.20%
2021/01/21	1	76.50	2	75.60	75.20	-1	546	-0.18%
2021/01/20	1	76.00	0	0.00	75.10	1	543	0.18%
2021/01/19	1	78.50	0	0.00	78.00	1	535	0.19%
2021/01/18	2	78.25	0	0.00	78.50	2	534	0.37%
2021/01/15	8.2	79.05	3	78.60	78.60	5.2	529	0.98%
2021/01/14	7.1	79.94	3	80.00	80.00	4.1	527	0.78%
2021/01/13	2	80.15	1	81.20	80.80	1	522	0.19%
2021/01/12	5.1	80.96	0	0.00	80.70	5.1	517	0.99%
2021/01/11	2	81.65	0	0.00	81.60	2	513	0.39%
2021/01/08	1	82.10	2	83.50	82.10	-1	511	-0.20%
2021/01/07	1	82.20	2	82.80	81.80	-1	508	-0.20%
2021/01/06	2	82.00	0	0.00	81.70	2	510	0.39%
2021/01/05	0	0.00	1	84.70	84.10	-1	509	-0.20%
2020/12/31	0	86.10	0	0.00	84.10	0	521	0.00%
2020/12/30	0	0.00	14.1	84.10	84.10	-14.1	543	-2.59%
2020/12/29	5	84.88	3	84.80	84.00	2	545	0.37%
2020/12/28	4	85.45	1	85.90	85.00	3	547	0.55%
2020/12/25	1	86.10	0	0.00	85.30	1	548	0.18%
2020/12/24	2	86.10	6	85.93	86.00	-4	559	-0.71%
2020/12/23	9	86.37	6	86.97	86.30	3	564	0.53%
2020/12/22	2.2	85.14	3	84.90	84.60	-0.8	572	-0.14%
2020/12/21	5.2	85.38	4	86.03	85.10	1.2	590	0.20%
2020/12/18	14	85.99	1	86.90	86.50	13	597	2.18%
2020/12/17	2	83.05	2	83.20	83.00	0	602	0.00%
2020/12/16	4	83.63	0	0.00	83.60	4	610	0.65%
2020/12/15	1	83.70	5	83.80	83.40	-4	615	-0.65%
2020/12/14	1	84.70	2	84.55	85.00	-1	621	-0.16%
2020/12/11	3.1	84.98	2	87.00	84.70	1.1	630	0.17%
2020/12/10	7.3	84.89	9.1	86.63	88.20	-1.8	621	-0.29%
2020/12/09	4	81.85	12	80.46	82.30	-8	592	-1.35%
2020/12/08	15.1	80.87	0	0.00	79.40	15.1	613	2.46%
2020/12/07	3	82.73	3	82.80	82.20	0	597	0.00%
2020/12/04	1	86.10	1	86.70	85.90	0	581	0.00%
2020/12/03	1	87.00	5	86.62	86.50	-4	592	-0.68%
2020/12/02	2	86.50	0.1	86.60	86.50	1.9	614	0.31%
2020/12/01	0	0.00	2	86.80	86.90	-2	638	-0.31%
2020/11/30	0	0.00	1	87.00	86.50	-1	694	-0.14%
2020/11/27	1	86.40	8	86.50	86.60	-7	727	-0.96%
2020/11/26	1	86.70	2	86.85	86.80	-1	785	-0.13%
2020/11/25	1	86.80	3	87.20	87.00	-2	849	-0.24%
2020/11/24	3	87.43	2	88.00	86.70	1	1,013	0.10%
2020/11/23	2	88.10	0	0.00	88.10	2	1,059	0.19%
2020/11/20	2	88.70	1	88.80	88.80	1	1,174	0.09%
2020/11/19	1	88.30	1	88.50	88.10	0	1,209	0.00%
2020/11/18	2	88.90	3	87.43	89.00	-1	1,261	-0.08%
2020/11/17	0	0.00	2	86.75	86.60	-2	1,282	-0.16%
2020/11/16	1	86.60	1	86.90	86.70	0	1,321	0.00%
2020/11/13	1	86.60	5	86.70	87.40	-4	1,370	-0.29%
2020/11/12	1	86.80	1	87.30	86.70	0	1,414	0.00%
2020/11/11	1	87.60	0	0.00	87.10	1	1,477	0.07%
2020/11/09	1	87.00	0	0.00	87.00	1	1,489	0.07%
2020/11/05	2	87.80	0	0.00	87.10	2	1,491	0.13%
2020/11/03	0	0.00	4	88.15	88.10	-4	1,494	-0.27%
2020/11/02	3	87.80	2	87.95	88.00	1	1,498	0.07%
2020/10/30	8	89.91	9	89.51	89.00	-1	1,499	-0.07%
2020/10/29	0	0.00	1	85.60	86.20	-1	1,489	-0.07%
2020/10/28	1	86.80	0	0.00	86.80	1	1,488	0.07%
2020/10/27	1	86.62	0	0.00	86.80	1	1,488	0.07%
2020/10/23	3	87.50	2	87.60	87.50	1	1,492	0.07%
2020/10/22	5	87.74	0	0.00	87.50	5	1,499	0.33%
2020/10/20	1	88.50	7	88.39	88.50	-6	1,514	-0.40%
2020/10/19	1	88.70	1	88.70	88.70	0	1,520	0.00%
2020/10/16	0	0.00	1	88.50	88.50	-1	1,524	-0.07%
2020/10/15	4	88.78	3	88.60	88.40	1	1,530	0.07%
2020/10/14	3	89.97	11	89.74	89.70	-8	1,538	-0.52%
2020/10/13	2	89.15	4	89.30	89.30	-2	1,558	-0.13%
2020/10/12	3	88.53	0	0.00	88.50	3	1,556	0.19%
2020/10/08	2	90.05	2	90.10	90.10	0	1,559	0.00%
2020/10/07	19	89.73	38	89.92	90.20	-19	1,572	-1.21%
2020/10/06	3	93.67	2	93.90	93.70	1	1,586	0.06%
2020/10/05	0	0.00	6	93.45	93.30	-6	1,670	-0.36%
2020/09/30	5	92.04	10	91.91	92.00	-5	1,757	-0.28%
2020/09/29	15	93.56	12	92.17	92.00	3	1,812	0.17%
2020/09/28	2	91.45	6	91.73	91.10	-4	1,812	-0.22%
2020/09/25	4	93.53	15	94.99	91.00	-11	1,816	-0.61%
2020/09/24	16	96.69	7	97.11	95.00	9	1,813	0.50%
2020/09/23	12	99.49	20	99.52	99.10	-8	1,813	-0.44%
2020/09/22	18	102.42	3	102.50	101.00	15	1,809	0.83%
2020/09/21	9	106.28	4	106.00	104.50	5	1,802	0.28%
2020/09/18	5	105.60	7	105.36	106.50	-2	1,805	-0.11%
2020/09/17	5	104.90	0	0.00	104.50	5	1,810	0.28%
2020/09/16	2	106.25	2	107.00	106.50	0	1,813	0.00%
2020/09/15	7	107.00	23	105.98	105.50	-16	1,824	-0.88%
2020/09/14	4	105.75	0	0.00	104.50	4	1,826	0.22%
2020/09/11	7.2	108.31	35	107.51	106.50	-27.8	1,827	-1.52%
2020/09/10	7.2	104.25	0	0.00	103.50	7.2	1,812	0.40%
2020/09/09	10.3	104.88	2	106.25	105.00	8.3	1,811	0.46%
2020/09/08	5.4	105.54	6	106.00	107.00	-0.6	1,809	-0.03%
2020/09/07	11.2	105.67	0	0.00	103.50	11.2	1,808	0.62%
2020/09/04	17.2	108.12	32	108.59	108.00	-14.9	1,799	-0.83%
2020/09/03	35.1	110.87	8	111.19	112.50	27.1	1,781	1.52%
2020/09/02	10	107.60	9	107.61	106.50	1	1,742	0.06%
2020/09/01	11	111.59	41	110.56	110.00	-30	1,715	-1.75%
2020/08/31	30.2	117.39	59.3	117.65	115.00	-29.2	1,669	-1.75%
2020/08/28	94	122.07	181.6	122.32	123.00	-87.6	1,613	-5.43%	大賣/
2020/08/27	56	122.50	2	122.50	122.50	54	1,457	3.71%
2020/08/26	29	109.78	21	109.31	111.50	8	1,434	0.56%
2020/08/25	50	105.15	6	103.00	101.50	44	1,327	3.32%
2020/08/24	17.3	102.26	6	102.17	102.00	11.3	1,297	0.87%
2020/08/21	24.3	97.43	10	97.46	98.90	14.3	1,260	1.13%
2020/08/20	12.3	95.47	12	95.54	93.60	0.3	1,255	0.02%
2020/08/19	22.2	99.94	6	100.25	99.80	16.2	1,251	1.29%
2020/08/18	10.2	96.30	16	95.87	97.70	-5.8	1,237	-0.47%
2020/08/17	61.2	95.68	17	94.99	97.00	44.2	1,219	3.62%
2020/08/14	5	89.22	5	89.18	89.60	0	1,176	0.00%
2020/08/13	1	87.10	1	87.00	87.00	0	1,173	0.00%
2020/08/12	0	0.00	2	87.05	87.00	-2	1,179	-0.17%
2020/08/11	17	87.63	1	87.00	86.80	16	1,186	1.35%
2020/08/10	9	87.47	8	87.30	86.90	1	1,196	0.08%
2020/08/07	7	87.91	1	88.30	87.30	6	1,204	0.50%
2020/08/06	11	87.81	0	0.00	88.00	11	1,206	0.91%
2020/08/05	4	88.23	0	0.00	88.00	4	1,211	0.33%
2020/08/04	8	87.94	2	88.00	86.90	6	1,218	0.49%
2020/07/31	0.1	87.80	4	87.65	87.10	-3.9	1,287	-0.30%
2020/07/30	2	87.90	0	0.00	87.80	2	1,302	0.15%
2020/07/28	1	86.60	6.1	86.31	86.40	-5.1	1,332	-0.38%
2020/07/27	0	0.00	4	86.65	86.60	-4	1,348	-0.30%
2020/07/24	3	87.03	23	87.68	86.70	-20	1,362	-1.47%
2020/07/23	1	88.50	7	89.44	88.70	-6	1,377	-0.44%
2020/07/22	17	90.03	3	90.13	89.90	14	1,385	1.01%
2020/07/21	12	89.91	3	89.70	89.30	9	1,397	0.64%
2020/07/20	3	87.43	3	87.77	88.70	0	1,411	0.00%
2020/07/17	8	89.89	12	91.48	88.80	-4	1,435	-0.28%
2020/07/16	12.1	91.37	1	91.20	90.90	11.1	1,438	0.77%
2020/07/15	3	91.30	3	91.03	90.80	0	1,456	0.00%
2020/07/14	9	92.14	6	91.72	91.40	3	1,468	0.20%
2020/07/13	10	93.68	14	93.72	93.60	-4	1,469	-0.27%
2020/07/10	29	100.80	32.1	99.51	96.50	-3.1	1,463	-0.21%
2020/07/09	21	99.31	44.1	101.01	104.50	-23.1	1,431	-1.61%
2020/07/08	38.1	94.47	24	93.91	95.00	14.1	1,387	1.02%
2020/07/07	5	91.28	3	90.07	89.50	2	1,338	0.15%
2020/07/06	2	89.30	2.1	89.17	89.10	-0.1	1,339	-0.01%
2020/07/03	4	89.10	0	0.00	88.90	4	1,347	0.30%
2020/07/02	9	90.88	5	91.66	90.30	4	1,377	0.29%
2020/07/01	0	0.00	1	89.90	89.90	-1	1,395	-0.07%
2020/06/30	10.1	90.02	6	90.13	89.80	4.1	1,409	0.29%
2020/06/29	2	90.75	8	91.39	90.60	-6	1,412	-0.42%
2020/06/24	12	92.31	13	92.88	92.00	-1	1,410	-0.07%
2020/06/23	21	94.91	3	94.40	93.50	18	1,411	1.27%
2020/06/22	6.2	94.82	9	94.94	94.70	-2.8	1,412	-0.20%
2020/06/19	8	92.75	3	93.10	91.90	5	1,408	0.35%
2020/06/18	12.2	94.49	10	94.58	94.10	2.2	1,412	0.16%
2020/06/17	2.2	93.23	5.1	93.80	93.70	-2.9	1,409	-0.20%
2020/06/16	1.2	92.35	1	91.30	91.50	0.2	1,416	0.01%
2020/06/15	3	90.13	2	90.90	90.00	1	1,445	0.07%
2020/06/12	5	87.96	12	87.37	88.80	-7	1,460	-0.48%
2020/06/11	4.2	91.87	10	93.07	90.30	-5.9	1,467	-0.40%
2020/06/10	2	93.80	1	93.80	93.80	1	1,483	0.07%
2020/06/09	12.2	94.35	3	94.60	94.00	9.2	1,507	0.61%
2020/06/08	0	0.00	2	92.60	92.00	-2	1,524	-0.13%
2020/06/05	3	91.20	0	0.00	91.40	3	1,532	0.20%
2020/06/04	1	91.00	0.1	92.20	91.50	0.9	1,545	0.06%
2020/06/03	1	92.10	10	91.48	91.30	-9	1,551	-0.58%
2020/06/02	16	92.51	41	91.18	90.60	-25	1,547	-1.62%
2020/06/01	36	93.98	0.1	94.00	93.90	35.9	1,535	2.34%
2020/05/29	0	0.00	5	94.28	94.50	-5	1,536	-0.33%
2020/05/28	1	94.80	8	93.55	93.50	-7	1,538	-0.46%
2020/05/27	2	96.65	11	96.03	95.70	-9	1,540	-0.58%
2020/05/26	6	99.00	12	98.78	96.60	-6	1,534	-0.39%
2020/05/25	19.1	97.06	4	97.68	97.80	15.1	1,508	1.00%
2020/05/22	3	94.73	5	94.44	93.70	-2	1,487	-0.13%
2020/05/21	7	93.10	0	0.00	93.30	7	1,470	0.48%
2020/05/20	3	90.20	0	0.00	90.00	3	1,454	0.21%
2020/05/19	1.2	91.13	4	91.45	91.60	-2.9	1,450	-0.20%
2020/05/18	1	89.00	1	89.90	89.60	0	1,455	0.00%
2020/05/15	2	89.40	11	89.92	89.00	-9	1,451	-0.62%
2020/05/14	13	93.73	6	92.75	91.10	7	1,445	0.48%
2020/05/13	7	92.46	1	92.70	93.50	6	1,439	0.42%
2020/05/12	1	92.50	1	94.20	92.60	0	1,443	0.00%
2020/05/11	1	94.50	11	93.11	93.10	-10	1,447	-0.69%
2020/05/08	7	95.53	12	95.37	94.10	-5	1,441	-0.35%
2020/05/07	13.1	97.89	11	96.73	97.90	2.1	1,417	0.14%
2020/05/06	0	0.00	9	93.66	93.00	-9	1,393	-0.65%
2020/05/05	7	92.60	12.1	92.43	92.50	-5.1	1,389	-0.37%
2020/05/04	8	94.53	5	93.86	94.20	3	1,390	0.22%
2020/04/30	7	97.04	10	97.25	96.90	-3	1,456	-0.21%
2020/04/29	9	96.86	4	97.23	97.50	5	1,505	0.33%
2020/04/28	12	95.25	7.1	94.86	95.20	4.9	1,504	0.33%
2020/04/27	7	93.20	3	93.47	94.40	4	1,516	0.26%
2020/04/24	6	92.93	2	93.10	92.50	4	1,508	0.27%
2020/04/23	10	92.94	18	92.29	92.50	-8	1,501	-0.53%
2020/04/22	5	90.08	37	86.33	92.00	-32	1,484	-2.16%
2020/04/21	22	90.05	34	88.38	86.80	-12	1,457	-0.82%
2020/04/20	14	92.36	18	93.04	91.50	-4	1,443	-0.28%
2020/04/17	14	91.26	27	92.32	91.10	-13	1,456	-0.89%
2020/04/16	3	90.93	19	91.42	92.00	-16	1,455	-1.10%
2020/04/15	23	92.65	8	91.16	90.30	15	1,465	1.02%
2020/04/14	19	91.93	11	91.06	92.20	8	1,454	0.55%
2020/04/13	21	86.16	13	85.67	89.10	8	1,415	0.57%
2020/04/10	0	0.00	4.1	81.20	81.00	-4.1	1,375	-0.30%
2020/04/09	3	81.57	1.1	82.45	80.70	1.9	1,394	0.14%
2020/04/08	11	82.65	1	83.49	82.10	10	1,390	0.72%
2020/04/07	35.1	82.30	5	82.12	82.00	30.1	1,377	2.18%
2020/04/06	13	76.55	10	76.57	78.30	3	1,338	0.22%
2020/04/01	14	69.91	4	70.68	71.20	10	1,310	0.76%
2020/03/31	4.1	67.93	4	67.48	67.60	0.1	1,297	0.01%
2020/03/30	12	62.81	1	63.00	64.50	11	1,288	0.85%
2020/03/27	4	63.30	3	63.30	63.00	1	1,293	0.08%
2020/03/26	1	64.10	2	63.70	62.90	-1	1,300	-0.08%
2020/03/25	2	62.30	5	64.30	64.00	-3	1,355	-0.22%
2020/03/24	3	60.00	1	60.30	59.80	2	1,414	0.14%
2020/03/23	0	0.00	4.1	55.91	55.00	-4.1	1,444	-0.28%
2020/03/20	4.1	56.89	7	56.27	57.10	-2.9	1,466	-0.20%
2020/03/19	9	53.04	2	53.10	52.40	7	1,522	0.46%
2020/03/18	9	58.90	21	61.42	58.20	-12	1,598	-0.75%
2020/03/17	7	64.07	6	63.70	61.30	1	1,697	0.06%
2020/03/16	11	70.51	7	70.90	67.80	4	1,678	0.24%
2020/03/13	7	67.50	18	67.59	68.10	-11	1,652	-0.67%
2020/03/12	10	79.46	6.1	81.11	75.00	3.9	1,631	0.24%
2020/03/11	5	80.70	3	82.33	80.20	2	1,601	0.12%
2020/03/10	8	82.71	41	82.63	82.50	-33	1,592	-2.07%
2020/03/09	1	87.80	3	87.70	86.40	-2	1,571	-0.13%
2020/03/06	5	89.98	0	0.00	89.90	5	1,570	0.32%
2020/03/05	8	90.28	4	91.13	91.10	4	1,579	0.25%
2020/03/04	1	87.70	3	87.93	87.70	-2	1,582	-0.13%
2020/03/03	1	88.00	2	87.90	87.80	-1	1,625	-0.06%
2020/03/02	1	86.30	2	86.35	86.30	-1	1,663	-0.06%
2020/02/27	4	89.38	22	89.26	89.00	-18	1,888	-0.95%
2020/02/26	2.2	90.62	2	90.60	90.50	0.2	1,893	0.01%
2020/02/25	4	91.20	7	91.47	91.30	-3	1,922	-0.16%
2020/02/24	13	93.34	2	93.35	93.40	11	1,924	0.57%
2020/02/21	3	94.97	4	94.83	94.70	-1	1,930	-0.05%
2020/02/20	3	95.97	8	95.89	95.60	-5	1,935	-0.26%
2020/02/19	8	95.98	10	95.89	96.20	-2	1,941	-0.10%
2020/02/18	8	93.35	8	94.10	94.40	0	1,941	0.00%
2020/02/17	7	94.04	2	93.30	93.50	5	1,969	0.25%
2020/02/14	2.1	95.12	6	95.27	95.10	-3.9	1,977	-0.20%
2020/02/13	4	95.35	1	96.40	94.90	3	1,989	0.15%
2020/02/12	6	96.53	4	96.65	96.50	2	2,003	0.10%
2020/02/11	3	94.40	1	94.80	94.50	2	2,028	0.10%
2020/02/10	2	93.90	2	93.90	93.90	0	2,039	0.00%
2020/02/07	11	97.11	3	96.93	95.40	8	2,044	0.39%
2020/02/06	1	99.20	4	99.20	99.00	-3	2,042	-0.15%
2020/02/05	8	100.36	102	99.10	98.90	-94	2,078	-4.52%	大賣/
2020/02/04	118.1	105.86	17	103.32	102.00	101.1	2,061	4.90%	大買/鉅額交易
2020/02/03	11	97.52	44	96.14	101.50	-33	1,991	-1.66%
2020/01/31	4	91.45	16	92.46	92.50	-12	1,940	-0.62%
2020/01/30	35	94.88	20	96.39	91.10	15	1,930	0.78%
2020/01/20	2	93.55	3	94.10	94.00	-1	1,914	-0.05%
2020/01/17	5	93.54	2	93.95	93.20	3	1,914	0.16%
2020/01/16	1	95.00	7	94.97	95.00	-6	1,915	-0.31%
2020/01/15	2	95.05	21	95.08	94.50	-19	1,926	-0.99%
2020/01/14	12	94.38	8	95.06	94.00	4	1,927	0.21%
2020/01/13	4	96.15	11	96.21	95.30	-7	1,920	-0.36%
2020/01/10	5	91.52	15	91.54	91.90	-10	1,891	-0.53%
2020/01/09	13	91.35	4	91.05	90.40	9	1,889	0.48%
2020/01/08	10	93.69	3	93.10	92.40	7	1,880	0.37%
2020/01/07	5	95.52	16	95.47	95.10	-11	1,881	-0.58%
2020/01/06	2.1	96.52	3	97.17	97.00	-1	1,903	-0.05%
2020/01/03	6	96.47	16	97.01	96.30	-10	1,919	-0.52%
2020/01/02	10.1	98.65	2	99.25	98.90	8.1	1,897	0.43%
2019/12/31	7	98.81	3	98.87	99.10	4	1,891	0.21%
2019/12/30	5	99.08	4	98.53	98.30	1	1,892	0.05%
2019/12/27	5	99.40	3	99.87	99.10	2	1,921	0.10%
2019/12/26	15	99.94	6	99.90	99.20	9	1,917	0.47%
2019/12/25	1	100.50	8	101.00	100.50	-7	1,919	-0.36%
2019/12/24	2	99.90	4	100.00	100.00	-2	1,964	-0.10%
2019/12/23	8.1	98.89	3	99.10	98.80	5.1	1,964	0.26%
2019/12/20	16	100.03	17.2	100.01	101.50	-1.2	1,946	-0.06%
2019/12/19	38	97.20	15	96.39	94.60	23	1,880	1.22%
2019/12/18	33	100.16	11	100.12	99.80	22	1,808	1.22%
2019/12/17	11.3	103.06	10	103.70	102.50	1.3	1,770	0.07%
2019/12/16	13	102.47	17	101.21	104.00	-4	1,742	-0.23%
2019/12/13	21	106.67	30	107.30	106.00	-9	1,665	-0.54%
2019/12/12	46	119.72	13	119.00	117.50	33	1,555	2.12%
2019/12/11	0.2	130.50	1	132.00	130.50	-0.8	1,436	-0.06%
2019/12/10	1	130.50	3	131.17	131.00	-2	1,436	-0.14%
2019/12/09	4	130.75	8	131.00	130.50	-4	1,435	-0.28%
2019/12/06	1	131.50	3	131.83	131.50	-2	1,428	-0.14%
2019/12/05	1	133.00	0	0.00	132.50	1	1,426	0.07%
2019/12/04	2	132.25	1	133.00	132.50	1	1,425	0.07%
2019/12/03	8	132.56	0	0.00	132.00	8	1,429	0.56%
2019/12/02	6	134.00	0	0.00	134.00	6	1,422	0.42%
2019/11/29	3	136.33	8	136.50	136.50	-5	1,428	-0.35%
2019/11/28	13.1	135.14	11	136.23	138.50	2.1	1,426	0.15%
2019/11/27	20	133.80	15	133.53	133.00	5	1,382	0.36%
2019/11/26	7	131.14	2	133.00	131.00	5	1,339	0.37%
2019/11/25	4	133.75	2	131.75	131.00	2	1,097	0.18%
2019/11/22	4.1	136.12	14	133.71	134.50	-9.9	1,091	-0.91%
2019/11/21	8	132.50	14	133.25	132.00	-6	1,057	-0.57%
2019/11/20	3	131.00	9	131.89	132.50	-6	1,044	-0.57%
2019/11/19	5	130.50	0	0.00	130.50	5	1,037	0.48%
2019/11/18	2	131.25	5	131.40	131.00	-3	1,031	-0.29%
2019/11/15	3	130.83	17	131.06	130.50	-14	1,029	-1.36%
2019/11/14	24	131.56	7	131.00	131.00	17	1,019	1.67%
2019/11/13	8	134.31	10	133.50	133.50	-2	990	-0.20%
2019/11/12	1	136.50	0	0.00	135.00	1	989	0.10%
2019/11/11	15	134.57	5	135.90	137.50	10	983	1.02%
2019/11/08	2	134.00	0	0.00	133.00	2	973	0.21%
2019/11/07	2	136.00	1	137.50	135.50	1	951	0.11%
2019/11/06	4	137.25	0	0.00	136.00	4	942	0.42%
2019/11/05	2	139.50	5	138.90	138.50	-3	939	-0.32%
2019/11/04	12	140.88	5	140.70	140.00	7	946	0.74%
2019/11/01	15	134.90	0	0.00	135.00	15	925	1.62%
2019/10/31	0.1	134.00	0	0.00	133.50	0.1	939	0.01%
2019/10/30	2	131.00	2	132.00	133.50	0	937	0.00%
2019/10/29	0.1	134.50	1	136.00	133.50	-0.9	934	-0.10%
2019/10/28	4	135.50	1	135.00	135.00	3	945	0.32%
2019/10/25	1	138.00	0	0.00	137.00	1	936	0.11%
2019/10/23	0	0.00	1	139.00	138.00	-1	935	-0.11%
2019/10/22	0.1	140.00	1	139.00	139.00	-1	925	-0.10%
2019/10/21	0	0.00	2	137.25	138.00	-2	925	-0.22%
2019/10/18	4.1	137.76	0	0.00	137.00	4.1	928	0.44%
2019/10/17	4	136.63	4	138.13	138.50	0	939	0.00%
2019/10/16	2	135.75	3	135.33	134.50	-1	975	-0.10%
2019/10/15	7	136.79	4	136.50	136.00	3	984	0.30%
2019/10/14	10	139.70	1	138.50	138.50	9	988	0.91%
2019/10/09	13	141.69	7	142.79	142.50	6	956	0.63%
2019/10/08	1	147.50	0	0.00	147.50	1	935	0.11%
2019/10/04	0	0.00	1	147.50	148.00	-1	941	-0.11%
2019/10/03	8	150.38	10	149.60	148.00	-2	944	-0.21%
2019/10/02	3	146.00	20	146.00	145.50	-17	916	-1.85%
2019/10/01	3	147.67	5	147.70	147.50	-2	916	-0.22%
2019/09/27	21.1	149.93	12	149.83	149.00	9.1	908	1.00%
2019/09/26	12	145.17	9	147.44	145.00	3	869	0.34%
2019/09/25	8	148.50	7	148.50	148.50	1	898	0.11%
2019/09/24	7	149.93	7	149.00	150.00	0	900	0.00%
2019/09/19	9.1	149.34	7	149.93	149.50	2.1	903	0.24%
2019/09/17	4	150.88	0	0.00	151.00	4	938	0.43%
2019/09/16	6	151.00	6	150.75	151.00	0	950	0.00%
2019/09/12	1	151.00	1	152.50	151.50	0	973	0.00%
2019/09/11	1	150.50	6	150.83	151.50	-5	981	-0.51%
2019/09/10	1.1	150.27	3	150.33	151.00	-1.9	984	-0.19%
2019/09/09	0.1	150.00	2	149.75	150.00	-1.9	995	-0.19%
2019/09/06	1	151.00	0.1	150.00	149.00	1	995	0.10%
2019/09/05	6	148.33	6	148.00	149.00	0	999	0.00%
2019/09/04	8	148.44	8	148.50	148.00	0	1,025	0.00%
2019/09/03	4.1	150.41	3	152.00	149.00	1.1	1,049	0.10%
2019/09/02	3	149.50	0.6	149.00	149.00	2.4	1,036	0.23%
2019/08/30	1.6	145.31	1	145.50	146.00	0.6	1,022	0.06%
2019/08/28	1	145.00	2	144.75	145.00	-1	1,033	-0.10%
2019/08/27	2	145.00	2	144.00	144.00	0	1,037	0.00%
2019/08/26	1	141.00	3	141.00	140.50	-2	1,032	-0.19%
2019/08/23	0	0.00	3	143.67	143.00	-3	1,033	-0.29%
2019/08/22	2	143.00	2	143.25	143.00	0	1,052	0.00%
2019/08/20	3	143.67	0	0.00	144.00	3	1,059	0.28%
2019/08/19	2	143.00	21	142.98	142.50	-19	1,056	-1.80%
2019/08/15	1	137.50	0	0.00	143.50	1	1,063	0.09%
2019/08/14	3	143.00	5	143.10	141.00	-2	1,068	-0.19%
2019/08/13	2	143.50	0	0.00	142.00	2	1,069	0.19%
2019/08/12	4	145.13	0.1	146.00	144.00	4	1,067	0.37%
2019/08/08	1	149.00	1	148.50	149.00	0	1,061	0.00%
2019/08/07	6	151.67	2	149.00	147.50	4	1,066	0.38%
2019/08/06	9	143.89	13	145.58	148.50	-4	1,078	-0.37%
2019/08/05	8	153.44	4	151.25	150.50	4	1,085	0.37%
2019/08/02	2	164.00	9	162.78	158.50	-7	1,082	-0.65%
2019/08/01	0	0.00	5	166.80	167.50	-5	1,068	-0.47%
2019/07/31	7	165.36	3	165.67	167.00	4	1,070	0.37%
2019/07/30	6	165.08	9	169.28	165.00	-3	1,059	-0.28%
2019/07/29	9	166.50	3	167.83	168.50	6	1,047	0.57%
2019/07/26	3	164.17	16	164.06	163.50	-13	1,037	-1.25%
2019/07/25	3	164.00	0	0.00	163.00	3	1,034	0.29%
2019/07/24	0	0.00	8	165.00	164.00	-8	1,039	-0.77%
2019/07/23	7	166.14	18	165.36	164.50	-11	1,052	-1.05%
2019/07/22	9	168.22	6	168.08	166.50	3	1,054	0.28%
2019/07/19	20	170.40	4.1	169.73	169.50	15.9	1,048	1.52%
2019/07/18	42	171.38	35	170.99	168.00	7	1,035	0.68%
2019/07/17	5	165.10	8	166.81	167.50	-3	991	-0.30%
2019/07/16	10	163.65	5	164.20	164.00	5	965	0.52%
2019/07/15	1	160.00	1	160.50	161.50	0	947	0.00%
2019/07/12	0	0.00	1	160.00	160.00	-1	957	-0.10%
2019/07/11	2	160.50	3	161.50	160.50	-1	959	-0.10%
2019/07/10	2	161.00	1	161.50	161.50	1	965	0.10%
2019/07/09	1	160.00	0	0.00	159.00	1	965	0.10%
2019/07/08	3	163.17	0	0.00	162.50	3	963	0.31%
2019/07/05	1	164.50	1	164.50	165.00	0	960	0.00%
2019/07/04	0	0.00	1	167.50	166.00	-1	961	-0.10%
2019/07/03	8	165.75	13	165.19	165.00	-5	971	-0.51%
2019/07/02	5	164.40	5	165.50	165.00	0	970	0.00%
2019/07/01	1	160.00	2	159.50	159.50	-1	944	-0.11%
2019/06/28	5	160.50	1	160.50	159.00	4	958	0.42%
2019/06/27	1	159.50	0	0.00	159.50	1	959	0.10%
2019/06/26	0	0.00	2.1	158.04	159.00	-2.1	970	-0.21%
2019/06/25	5	163.50	7	162.50	159.00	-2	973	-0.21%
2019/06/24	6	162.75	7	161.57	161.50	-1	962	-0.10%
2019/06/21	2	158.25	9	157.83	157.00	-7	944	-0.74%
2019/06/20	6	155.92	9.1	155.68	157.50	-3.1	939	-0.33%
2019/06/19	13	153.50	27.1	153.00	152.00	-14.1	923	-1.52%
2019/06/18	19.1	151.10	4	150.38	151.50	15.1	923	1.64%
2019/06/17	3.1	152.77	6	153.42	151.00	-2.9	926	-0.31%
2019/06/14	2	151.00	2.1	150.54	151.00	-0.1	921	-0.01%
2019/06/13	3	150.33	1	152.50	151.00	2	944	0.21%
2019/06/12	18	152.61	12	152.42	152.50	6	956	0.63%
2019/06/11	18	146.94	8	145.94	150.00	10	960	1.04%
2019/06/10	1	141.00	1	140.50	140.50	0	934	0.00%
2019/06/05	1	138.50	1	138.50	137.50	0	948	0.00%
2019/06/04	4	140.13	4.1	139.27	138.50	-0.1	956	-0.01%
2019/06/03	1	139.50	7	138.79	139.50	-6	987	-0.61%
2019/05/31	7	136.43	5	137.60	139.00	2	1,011	0.20%
2019/05/30	5	136.00	0	0.00	136.00	5	1,031	0.48%
2019/05/29	2	139.00	6	137.08	136.00	-4	1,075	-0.37%
2019/05/28	2	133.75	2	133.25	133.50	0	1,074	0.00%
2019/05/27	5	134.80	3	134.50	134.00	2	1,081	0.19%
2019/05/24	4.1	137.75	2	137.25	137.00	2.1	1,096	0.19%
2019/05/23	7	137.43	2	137.25	137.50	5	1,119	0.45%
2019/05/22	4	142.00	3	140.17	139.00	1	1,145	0.09%
2019/05/21	24	141.67	17	142.62	142.50	7	1,168	0.60%
2019/05/20	16.1	137.56	18	137.22	138.00	-1.9	1,230	-0.15%
2019/05/17	6	136.92	4	135.63	134.00	2	1,231	0.16%
2019/05/16	4	137.63	2	137.75	136.50	2	1,278	0.16%
2019/05/15	6	139.42	9	140.44	140.00	-3	1,307	-0.23%
2019/05/14	5	137.30	3	135.00	138.50	2	1,307	0.15%
2019/05/13	15	139.40	6	137.25	136.50	9	1,310	0.69%
2019/05/10	7	148.00	24	145.92	143.50	-17	1,299	-1.31%
2019/05/09	4	150.88	3	152.00	150.00	1	1,296	0.08%
2019/05/08	4	153.88	4	154.13	154.00	0	1,302	0.00%
2019/05/07	3	154.67	1	153.50	154.00	2	1,305	0.15%
2019/05/06	3	154.83	5	154.30	153.00	-2	1,320	-0.15%
2019/05/03	1	158.00	2	158.50	158.00	-1	1,347	-0.07%
2019/05/02	2	158.50	3	159.50	158.50	-1	1,397	-0.07%
2019/04/30	5	158.40	5	158.20	157.00	0	1,405	0.00%
2019/04/29	3	156.67	5	157.00	155.50	-2	1,401	-0.14%
2019/04/26	0	0.00	4	162.13	161.50	-4	1,393	-0.29%
2019/04/25	0	0.00	1	165.00	164.00	-1	1,398	-0.07%
2019/04/24	0	0.00	8	166.56	164.50	-8	1,416	-0.56%
2019/04/23	9	167.44	0	0.00	166.50	9	1,425	0.63%
2019/04/22	1	162.50	3	163.83	164.00	-2	1,428	-0.14%
2019/04/19	2	163.50	5	164.30	163.50	-3	1,463	-0.21%
2019/04/18	4	166.25	14	164.43	164.00	-10	1,574	-0.63%
2019/04/17	4	168.38	6	168.58	168.50	-2	1,586	-0.13%
2019/04/16	1	167.50	11	167.09	167.50	-10	1,628	-0.61%
2019/04/15	9	168.61	15	168.20	168.00	-6	1,642	-0.37%
2019/04/12	3	171.17	4	171.13	169.00	-1	1,698	-0.06%
2019/04/11	3	173.17	11	171.73	170.50	-8	1,762	-0.45%
2019/04/10	1	171.50	4	172.00	172.50	-3	1,772	-0.17%
2019/04/09	15	171.63	4	171.88	170.50	11	1,824	0.60%
2019/04/08	2	170.00	4	170.38	170.00	-2	1,823	-0.11%
2019/04/03	5	171.90	7	171.57	170.00	-2	1,822	-0.11%
2019/04/02	13	169.73	10	169.35	171.00	3	1,821	0.16%
2019/04/01	0	0.00	13	168.81	168.00	-13	1,812	-0.72%
2019/03/29	19	168.21	3	168.00	168.00	16	1,806	0.89%
2019/03/28	2	167.00	1	167.50	167.00	1	1,809	0.06%
2019/03/27	5	168.30	4	168.50	168.00	1	1,824	0.05%
2019/03/26	4	169.63	2	169.75	169.00	2	1,833	0.11%
2019/03/25	3	169.17	8	169.38	169.50	-5	1,859	-0.27%
2019/03/22	0	173.00	1	174.00	172.00	-1	1,901	-0.05%
2019/03/21	5.1	174.52	4	173.88	175.00	1.1	1,948	0.05%
2019/03/20	8	171.19	2	171.25	172.00	6	1,991	0.30%
2019/03/19	4	171.50	13	171.12	171.00	-9	2,005	-0.45%
2019/03/18	14	171.18	14	171.07	170.50	0	2,014	0.00%
2019/03/15	4	174.50	7	174.79	174.50	-3	1,999	-0.15%
2019/03/14	11	178.14	19	175.89	175.00	-8	2,011	-0.40%
2019/03/13	1	179.50	0	0.00	179.00	1	2,051	0.05%
2019/03/12	10	180.40	1	179.50	181.00	9	2,089	0.43%
2019/03/11	16	180.53	6	179.25	178.00	10	2,136	0.47%
2019/03/08	9	181.22	5	180.80	180.00	4	2,151	0.19%
2019/03/07	21	186.31	21.1	183.78	181.50	-0.1	2,200	0.00%
2019/03/06	8	183.19	14	183.04	184.00	-6	2,218	-0.27%
2019/03/05	17	182.24	4	181.88	183.00	13	2,203	0.59%
2019/03/04	30	183.35	23	180.17	179.00	7	2,190	0.32%
2019/02/27	10	180.70	17	178.56	181.50	-7	2,157	-0.32%
2019/02/26	4	178.50	7	179.29	177.00	-3	2,146	-0.14%
2019/02/25	16.1	177.88	14	179.36	177.00	2.1	2,158	0.10%
2019/02/22	20	182.85	36	182.72	181.50	-16	2,161	-0.74%
2019/02/21	11	180.64	10	180.80	180.00	1	2,168	0.05%
2019/02/20	14	180.25	9	178.22	179.00	5	2,152	0.23%
2019/02/19	37	179.31	22	179.05	177.50	15	2,182	0.69%
2019/02/18	5	171.70	5	172.20	171.50	0	2,155	0.00%
2019/02/15	27	174.09	27	173.48	170.50	0	2,160	0.00%
2019/02/14	21	171.52	24	170.06	172.00	-3	2,127	-0.14%
2019/02/13	7	167.50	5	167.00	166.50	2	2,103	0.10%
2019/02/12	8	168.50	5	169.50	167.50	3	2,114	0.14%
2019/02/11	15	166.53	13	167.54	166.50	2	2,151	0.09%
2019/01/30	9	168.56	2	169.00	168.50	7	2,220	0.32%
2019/01/29	4	171.25	4	168.50	168.00	0	2,302	0.00%
2019/01/28	10	172.30	12	172.67	172.50	-2	2,360	-0.08%
2019/01/25	3	174.00	9	174.17	172.00	-6	2,390	-0.25%
2019/01/24	22	176.05	7	175.86	175.00	15	2,389	0.63%
2019/01/23	7	174.43	9	174.61	173.50	-2	2,398	-0.08%
2019/01/22	6	172.42	7	171.64	171.00	-1	2,363	-0.04%
2019/01/21	2	170.50	1	171.00	170.50	1	2,395	0.04%
2019/01/18	8	172.19	3	172.50	171.50	5	2,419	0.21%
2019/01/17	4	171.00	5	171.20	170.50	-1	2,451	-0.04%
2019/01/16	16	169.91	18	168.28	168.00	-2	2,468	-0.08%
2019/01/15	2	170.50	7	171.36	170.00	-5	2,460	-0.20%
2019/01/14	13	171.65	11	172.41	171.50	2	2,461	0.08%
2019/01/11	30	172.97	11	172.41	172.00	19	2,461	0.77%
2019/01/10	30	182.92	24	182.48	175.50	6	2,440	0.25%
2019/01/09	5	174.30	14	174.57	175.00	-9	2,332	-0.39%
2019/01/08	17	173.12	20	174.95	172.50	-3	2,325	-0.13%
2019/01/07	20	171.70	4.3	170.62	169.50	15.7	2,290	0.68%
2019/01/04	37	171.26	43	172.31	168.50	-6	2,294	-0.26%
2019/01/03	34	171.49	20	171.08	173.00	14	2,269	0.62%
2019/01/02	3	168.17	1	165.50	163.50	2	2,226	0.09%
2018/12/28	11	166.14	37	165.53	165.50	-26	2,243	-1.16%
2018/12/27	2	161.25	0	0.00	161.00	2	2,290	0.09%
2018/12/26	1	162.00	1	159.50	158.00	0	2,372	0.00%
2018/12/25	4	158.63	4	159.13	160.50	0	2,405	0.00%
2018/12/24	0	0.00	1	162.00	162.00	-1	2,474	-0.04%
2018/12/22	1	161.00	0	0.00	160.50	1	2,484	0.04%
2018/12/21	4	161.38	6	161.83	160.50	-2	2,502	-0.08%
2018/12/20	11	159.82	22	161.07	159.50	-11	2,521	-0.44%
2018/12/19	3	160.50	4	159.88	160.00	-1	2,508	-0.04%
2018/12/18	9	163.06	11.2	162.61	161.00	-2.2	2,505	-0.09%
2018/12/17	10	164.60	8	164.88	163.50	2	2,514	0.08%
2018/12/14	23	160.54	14	159.54	160.00	9	2,491	0.36%
2018/12/13	14.5	155.88	14	155.89	156.00	0.5	2,448	0.02%
2018/12/12	6	149.75	7	149.93	148.50	-1	2,406	-0.04%
2018/12/11	2	150.25	7	150.00	148.00	-5	2,414	-0.21%
2018/12/10	1	148.00	8	147.75	148.50	-7	2,411	-0.29%
2018/12/07	7	152.29	10	152.80	151.50	-3	2,435	-0.12%
2018/12/06	32	159.81	23	156.93	152.50	9	2,413	0.37%
2018/12/05	12	170.58	7	169.79	169.00	5	2,364	0.21%
2018/12/04	48	170.96	14	172.36	173.50	34	2,345	1.45%
2018/12/03	8	167.38	12	167.88	166.50	-4	2,343	-0.17%
2018/11/30	53	162.62	16	162.13	161.00	37	2,356	1.57%
2018/11/29	3	150.00	9	153.44	158.50	-6	2,310	-0.26%
2018/11/28	6	144.50	7	144.43	144.50	-1	2,261	-0.04%
2018/11/27	13	144.62	13	144.08	144.00	0	2,269	0.00%
2018/11/26	3	144.33	3	142.33	144.00	0	2,270	0.00%
2018/11/23	5	146.30	3	146.83	145.00	2	2,286	0.09%
2018/11/22	24	149.98	5	150.60	148.00	19	2,305	0.82%
2018/11/21	7	149.93	6	149.33	147.00	1	2,298	0.04%
2018/11/20	12	150.00	17	149.03	149.50	-5	2,280	-0.22%
2018/11/19	8	144.63	6	144.50	144.50	2	2,253	0.09%
2018/11/16	26	143.60	15	143.63	144.00	11	2,244	0.49%
2018/11/15	9	142.44	20	141.38	140.50	-11	2,191	-0.50%
2018/11/14	4	149.50	4	150.75	149.50	0	2,161	0.00%
2018/11/13	20	151.33	8	150.56	151.00	12	2,151	0.56%
2018/11/12	1	159.00	5	156.30	156.00	-4	2,133	-0.19%
2018/11/09	3	158.00	10	159.50	158.00	-7	2,129	-0.33%
2018/11/08	15	160.10	19	160.37	157.50	-4	2,114	-0.19%
2018/11/07	34	156.50	30	154.65	157.50	4	2,061	0.19%
2018/11/06	31	173.37	18	173.64	163.50	13	1,984	0.66%
2018/11/05	36	184.13	21	183.31	181.00	15	1,886	0.80%
2018/11/02	10	198.70	18	196.31	199.50	-8	1,819	-0.44%
2018/11/01	12	195.08	19	193.92	196.00	-7	1,787	-0.39%
2018/10/31	35	196.71	6	195.83	193.00	29	1,783	1.63%
2018/10/30	11	195.32	20	192.80	196.00	-9	1,774	-0.51%
2018/10/29	22	195.16	19.4	194.80	193.00	2.6	1,766	0.15%
2018/10/26	8	191.81	12.1	193.07	190.50	-4.1	1,743	-0.24%
2018/10/25	21	193.40	12	191.13	189.50	9	1,751	0.51%
2018/10/24	2	191.50	5	192.30	194.00	-3	1,715	-0.17%
2018/10/23	17	188.62	13	191.23	187.00	4	1,692	0.24%
2018/10/22	1	191.50	1	193.00	191.00	0	1,700	0.00%
2018/10/19	3	186.33	4	187.00	188.00	-1	1,715	-0.06%
2018/10/18	4	191.75	6	194.25	191.00	-2	1,736	-0.12%
2018/10/17	2	191.50	2	195.00	191.50	0	1,747	0.00%
2018/10/16	0	0.00	2	193.50	192.50	-2	1,778	-0.11%
2018/10/15	2	189.00	1	189.50	190.00	1	1,791	0.06%
2018/10/12	11	190.14	16	183.72	190.50	-5	1,804	-0.28%
2018/10/11	11	186.41	6	189.00	183.50	5	1,825	0.27%
2018/10/09	16	203.97	20	203.28	203.50	-4	1,808	-0.22%
2018/10/08	23	210.52	17	209.65	206.00	6	1,802	0.33%
2018/10/05	61	214.64	64	213.76	213.50	-3	1,791	-0.17%
2018/10/04	30	216.42	27	215.00	213.00	3	1,726	0.17%
2018/10/03	16	206.31	19	203.76	206.50	-3	1,679	-0.18%
2018/10/02	20.1	204.59	27	204.65	201.00	-6.9	1,669	-0.41%
2018/10/01	1	191.50	5	193.20	194.00	-4	1,615	-0.25%
2018/09/28	5.2	189.52	6	189.92	188.50	-0.8	1,622	-0.05%
2018/09/27	23	191.17	8	190.50	192.00	15	1,614	0.93%
2018/09/25	1	183.00	5	183.70	183.50	-4	1,598	-0.25%
2018/09/21	8	181.81	8	181.88	182.00	0	1,622	0.00%
2018/09/20	4	187.38	3	188.00	184.00	1	1,590	0.06%
2018/09/19	5	188.70	3	190.50	189.50	2	1,574	0.13%
2018/09/18	9	192.67	8	190.38	189.00	1	1,575	0.06%
2018/09/17	15	200.27	6	199.33	197.00	9	1,581	0.57%
2018/09/14	9	196.89	1	195.50	196.00	8	1,583	0.51%
2018/09/13	4	191.25	3	195.86	196.50	1	1,600	0.06%
2018/09/12	2	187.75	2	187.00	185.50	0	1,584	0.00%
2018/09/11	6	186.08	4	185.00	187.50	2	1,580	0.13%
2018/09/10	8	192.00	5	192.40	190.50	3	1,571	0.19%
2018/09/07	13	197.19	13	192.88	191.00	0	1,574	0.00%
2018/09/06	13	207.31	10	206.55	203.50	3	1,541	0.19%
2018/09/05	3	215.00	1	214.50	215.00	2	1,505	0.13%
2018/09/04	7	217.79	7	221.07	222.00	0	1,498	0.00%
2018/09/03	10	218.25	7	216.71	215.00	3	1,491	0.20%
2018/08/31	3	229.33	3	228.67	228.50	0	1,481	0.00%
2018/08/30	2	226.50	4	227.75	226.00	-2	1,483	-0.13%
2018/08/29	20	224.15	14	223.57	221.00	6	1,503	0.40%
2018/08/28	6	231.67	19	231.76	229.00	-13	1,484	-0.88%
2018/08/27	1	236.50	12	236.63	236.50	-11	1,477	-0.74%
2018/08/24	4	238.63	4	239.00	237.00	0	1,490	0.00%
2018/08/23	1	247.00	1	246.50	244.00	0	1,517	0.00%
2018/08/22	1	245.50	3	245.50	245.50	-2	1,525	-0.13%
2018/08/21	13	245.92	17	249.24	245.50	-4	1,546	-0.26%
2018/08/17	1	238.50	1	241.00	238.50	0	1,660	0.00%
2018/08/16	3	238.00	8	238.06	238.00	-5	1,706	-0.29%
2018/08/15	4	240.25	4	240.00	238.00	0	1,798	0.00%
2018/08/14	6	242.25	10	240.85	243.50	-4	1,819	-0.22%
2018/08/13	5	239.90	2	241.00	240.50	3	1,824	0.16%
2018/08/10	1	244.50	1	244.50	244.50	0	1,826	0.00%
2018/08/09	2	245.00	2	244.50	244.50	0	1,847	0.00%
2018/08/08	6.1	247.77	5	248.20	247.00	1.1	1,900	0.06%
2018/08/07	9	250.56	6	248.67	248.00	3	1,974	0.15%
2018/08/06	14.1	254.91	14	254.07	250.50	0.1	2,007	0.00%
2018/08/03	13	268.27	3.2	265.89	266.00	9.9	2,006	0.49%
2018/08/02	9	267.00	10	265.40	263.00	-1	2,037	-0.05%
2018/08/01	13	266.04	16	264.69	270.00	-3	2,086	-0.14%
2018/07/31	3	254.67	2	256.25	256.00	1	2,094	0.05%
2018/07/30	5	262.50	5	260.50	256.00	0	2,167	0.00%
2018/07/27	5	259.20	6	260.50	262.00	-1	2,288	-0.04%
2018/07/26	13	258.50	12	257.13	255.00	1	2,433	0.04%
2018/07/25	14.1	252.87	6	254.25	255.50	8.1	2,494	0.32%
2018/07/24	9.1	244.89	22	245.02	248.50	-12.9	2,551	-0.51%
2018/07/23	13	246.35	9	250.83	240.50	4	2,626	0.15%
2018/07/20	8	258.31	13	256.73	257.00	-5	2,754	-0.18%
2018/07/19	3	253.00	5	255.30	251.00	-2	2,801	-0.07%
2018/07/18	13	258.88	13	255.38	253.00	0	2,871	0.00%
2018/07/17	19	270.53	4	270.38	268.00	15	2,955	0.51%
2018/07/16	4	271.13	4	269.50	267.50	0	3,005	0.00%
2018/07/13	6	269.83	3	272.00	272.00	3	3,076	0.10%
2018/07/12	5.2	268.83	6	270.17	266.50	-0.8	3,144	-0.03%
2018/07/11	11	271.86	36	272.82	268.50	-25	3,127	-0.80%
2018/07/10	13.1	285.23	10	282.40	281.00	3.1	3,096	0.10%
2018/07/09	5.1	288.33	4	290.75	292.50	1.1	3,072	0.04%
2018/07/06	7	292.79	24	289.94	292.00	-17	3,126	-0.54%
2018/07/05	0	0.00	0.5	300.00	295.00	-0.5	3,108	-0.02%
2018/07/04	2	303.75	1	302.00	302.00	1	3,116	0.03%
2018/07/03	2	307.00	4	309.00	302.00	-2	3,133	-0.06%
2018/07/02	18	319.61	5	319.90	315.00	13	3,124	0.42%
2018/06/29	1	312.50	2	311.00	312.00	-1	3,110	-0.03%
2018/06/28	2	310.00	2	309.50	306.00	0	3,150	0.00%
2018/06/27	2	311.48	3	313.83	310.50	-1	3,149	-0.03%
2018/06/26	4	313.38	3	314.00	313.50	1	3,153	0.03%
2018/06/25	10	314.75	4	316.13	316.00	6	3,142	0.19%
2018/06/22	7	305.50	12	306.00	308.00	-5	3,128	-0.16%
2018/06/21	8	297.69	3	296.17	301.00	5	3,113	0.16%
2018/06/20	0	0.00	4	291.38	291.00	-4	3,113	-0.13%
2018/06/19	2	295.25	3	291.67	292.50	-1	3,138	-0.03%
2018/06/15	5.1	294.39	4	293.50	292.50	1.1	3,177	0.03%
2018/06/14	6	300.17	10	300.25	298.00	-4	3,184	-0.13%
2018/06/13	2	306.25	2	308.50	304.50	0	3,184	0.00%
2018/06/12	6	309.00	0	0.00	306.00	6	3,190	0.19%
2018/06/11	5	308.30	3	307.33	307.50	2	3,213	0.06%
2018/06/08	6	309.75	3	308.50	307.50	3	3,262	0.09%
2018/06/07	3	316.50	4	315.38	310.50	-1	3,292	-0.03%
2018/06/06	20	305.73	23	306.80	316.00	-3	3,338	-0.09%
2018/06/05	6	311.67	8	314.81	310.50	-2	3,354	-0.06%
2018/06/04	6	313.92	4	316.25	314.00	2	3,587	0.06%
2018/06/01	13	316.50	4	318.00	315.50	9	3,684	0.24%
2018/05/31	4	315.25	10.1	314.26	315.00	-6.1	3,688	-0.17%
2018/05/30	3.1	310.35	4	310.25	309.00	-0.9	3,674	-0.02%
2018/05/29	6	309.67	15	310.10	314.50	-9	3,664	-0.25%
2018/05/28	18	312.53	53	313.88	310.00	-35	3,641	-0.96%
2018/05/25	19	332.87	12	331.17	320.50	7	3,594	0.19%
2018/05/24	23	340.52	19	341.21	337.00	4	3,520	0.11%
2018/05/23	37	339.88	19	341.00	341.00	18	3,473	0.52%
2018/05/22	6	327.50	17	327.44	330.00	-11	3,386	-0.32%
2018/05/21	7	325.07	5	327.00	324.00	2	3,366	0.06%
2018/05/18	1	323.50	4.1	323.34	325.00	-3.1	3,361	-0.09%
2018/05/17	11	326.55	9	324.67	323.00	2	3,352	0.06%
2018/05/16	18	330.97	18	329.25	324.50	0	3,330	0.00%
2018/05/15	19	322.37	30	322.33	325.50	-11	3,288	-0.33%
2018/05/14	13	311.73	14.1	311.89	310.00	-1.1	3,232	-0.03%
2018/05/11	28	321.80	13.1	321.18	317.00	15	3,191	0.47%
2018/05/10	14	319.04	12	320.08	319.50	2	3,159	0.06%
2018/05/09	21	313.52	19	311.58	316.00	2	3,116	0.06%
2018/05/08	18.1	321.58	18	319.92	314.00	0.1	3,052	0.00%
2018/05/07	17	322.71	28	320.46	319.00	-11	3,013	-0.37%
2018/05/04	40	330.69	37	326.96	322.00	3	2,939	0.10%
2018/05/03	30	337.85	27	338.15	338.00	3	2,830	0.11%
2018/05/02	9	320.94	15	320.13	325.00	-6	2,670	-0.22%
2018/04/30	22	311.59	30	311.17	310.00	-8	2,582	-0.31%
2018/04/27	29.2	297.65	29	299.74	307.50	0.2	2,501	0.01%
2018/04/26	55	300.93	67	297.55	288.00	-12	2,400	-0.50%
2018/04/25	17	291.76	14	290.46	298.00	3	2,241	0.13%
2018/04/24	40	289.95	45	284.96	283.50	-5	2,179	-0.23%
2018/04/23	33.1	291.20	28	291.93	293.00	5.1	2,106	0.24%
2018/04/20	17	267.85	21	269.55	273.50	-4	2,009	-0.20%
2018/04/19	103	266.88	16	266.84	261.50	87	1,966	4.42%	大買/
2018/04/18	20	255.93	47	256.97	258.50	-27	1,874	-1.44%
2018/04/17	1	250.50	2	248.75	249.50	-1	1,785	-0.06%
2018/04/16	2	246.75	5	246.60	247.50	-3	1,772	-0.17%
2018/04/13	4.1	243.54	7	243.79	243.00	-2.9	1,762	-0.16%
2018/04/12	30	252.42	28	250.36	245.50	2	1,769	0.11%
2018/04/11	8	237.50	1	237.50	237.50	7	1,685	0.42%
2018/04/10	6	236.67	16	235.41	236.50	-10	1,678	-0.60%
2018/04/09	17	241.12	23	239.74	237.50	-6	1,661	-0.36%
2018/04/03	7	242.64	7	244.57	242.50	0	1,638	0.00%
2018/04/02	13	251.19	9	249.39	246.50	4	1,626	0.25%
2018/03/31	6	247.25	7	248.43	249.00	-1	1,603	-0.06%
2018/03/30	12	242.96	18	244.11	241.00	-6	1,554	-0.39%
2018/03/29	24	242.33	3	242.00	241.50	21	1,547	1.36%
2018/03/28	2	241.25	1	239.00	237.00	1	1,527	0.07%
2018/03/27	2	244.00	3	239.67	238.00	-1	1,520	-0.07%
2018/03/26	2	237.25	2	237.50	241.00	0	1,512	0.00%
2018/03/23	2	234.50	3	237.83	235.50	-1	1,502	-0.07%
2018/03/22	2	245.75	3	243.33	237.00	-1	1,484	-0.07%
2018/03/21	8	241.38	13	241.85	241.50	-5	1,453	-0.34%
2018/03/20	7	233.07	46	233.57	231.50	-39	1,400	-2.78%
2018/03/19	7	239.00	7	242.43	238.00	0	1,375	0.00%
2018/03/16	8	243.75	3	243.00	242.50	5	1,374	0.36%
2018/03/15	6	242.00	5	242.60	243.00	1	1,386	0.07%
2018/03/14	7	241.07	12	241.96	240.00	-5	1,357	-0.37%
2018/03/13	9	249.28	6	250.33	245.50	3	1,310	0.23%
2018/03/12	5	251.20	12.1	251.41	255.00	-7.1	1,270	-0.56%
2018/03/09	9	249.17	9.1	249.04	247.50	-0.1	1,213	-0.01%
2018/03/08	59.1	251.22	59	251.20	246.50	0.1	1,156	0.01%
2018/03/07	22	234.00	12	233.92	234.00	10	914	1.09%
2018/03/06	1	212.99	1	214.00	213.00	0	807	0.00%
2018/03/05	2.1	209.10	2	208.75	207.50	0.1	798	0.01%
2018/03/02	1	204.00	0	0.00	204.00	1	782	0.13%
2018/02/27	11	202.45	2	204.75	202.00	9	794	1.13%
2018/02/26	1.1	204.36	3	203.67	203.50	-1.9	802	-0.24%
2018/02/23	1	197.50	2	199.00	198.50	-1	793	-0.13%
2018/02/22	3	198.33	2	199.50	197.50	1	797	0.13%
2018/02/21	10	192.85	0	0.00	195.50	10	791	1.26%
2018/02/12	0.1	191.50	2	187.25	188.00	-1.9	791	-0.24%
2018/02/09	1	182.50	2	182.00	182.00	-1	791	-0.13%
2018/02/08	2.1	182.57	1	182.00	183.00	1.1	792	0.14%
2018/02/07	4	186.63	3	186.50	184.00	1	798	0.13%
2018/02/06	1	183.50	0	0.00	181.00	1	824	0.12%
2018/02/05	2	194.75	40	194.19	194.00	-38	802	-4.73%
2018/02/01	1	200.50	1	201.00	200.00	0	811	0.00%
2018/01/31	2.2	199.86	1.1	200.05	200.50	1.2	815	0.14%
2018/01/30	0	0.00	2	202.00	200.50	-2	815	-0.25%
2018/01/29	5.1	207.27	1	206.50	206.00	4.1	810	0.51%
2018/01/26	18.2	207.70	15	207.77	205.50	3.2	813	0.39%
2018/01/25	2.2	204.45	2	204.00	204.00	0.2	806	0.02%
2018/01/24	0.1	201.50	0	0.00	201.50	0.1	820	0.01%
2018/01/23	10.1	205.48	10	202.50	203.00	0.1	849	0.01%
2018/01/22	3.1	202.13	8	200.00	201.00	-4.9	884	-0.55%
2018/01/19	5	205.60	6	203.50	202.00	-1	914	-0.11%
2018/01/18	1	204.00	2	203.75	202.50	-1	915	-0.11%
2018/01/17	6	197.08	1	198.00	198.00	5	922	0.54%
2018/01/16	9	204.00	8.1	202.17	201.00	0.9	941	0.09%
2018/01/15	6	199.17	10.1	200.04	200.00	-4.1	908	-0.45%
2018/01/12	1.1	190.89	12	191.71	190.00	-10.9	877	-1.24%
2018/01/11	0.1	192.00	0	0.00	192.50	0.1	877	0.01%
2018/01/10	1.1	193.05	1	193.50	194.00	0.1	881	0.01%
2018/01/09	1	191.50	1	190.00	189.50	0	876	0.00%
2018/01/08	2	192.00	4	191.25	191.50	-2	875	-0.23%
2018/01/05	1	185.50	1	185.50	186.50	0	860	0.00%