晶焱 (6411)-凱基-中壢券商分點個股進出

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

晶焱

(6411)

可現股當沖

股價
99.0
漲跌
▼1.5
漲幅
-1.49%
成交量
197張
產業
上櫃半導體類股
577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

晶焱 (6411)籌碼相關－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/04/22	2	93.95	0	0.00	94.00	2	444	0.45%
2024/04/19	0	0.00	1	95.50	95.20	-1	443	-0.23%
2024/04/18	0	0.00	2	97.65	96.90	-2	437	-0.46%
2024/04/16	3	95.08	0	0.00	95.10	3	436	0.69%
2024/04/10	0	106.50	0	0.00	105.50	0	418	0.00%
2024/04/09	0	104.50	0	0.00	104.00	0	423	0.00%
2024/04/08	0	104.50	0	0.00	104.00	0	426	0.00%
2024/04/02	0	0.00	1	106.00	106.00	-1	429	-0.23%
2024/03/29	1	104.00	1	104.50	104.00	0	433	0.00%
2024/03/26	1	104.00	0	0.00	104.00	1	444	0.22%
2024/03/21	1	104.50	0	0.00	104.00	1	457	0.22%
2024/03/20	0.1	104.00	0	0.00	103.50	0.1	466	0.02%
2024/03/19	2	104.25	0	0.00	104.00	2	478	0.42%
2024/03/15	0	103.00	0	0.00	104.00	0	506	0.00%
2024/03/14	2	102.25	1	103.00	103.00	1	507	0.20%
2024/03/13	3	105.33	0	0.00	104.50	3	509	0.59%
2024/03/08	2	110.25	0	0.00	110.00	2	514	0.39%
2024/03/07	2	112.00	0	0.00	111.50	2	521	0.38%
2024/03/06	1	114.00	0	0.00	114.00	1	529	0.19%
2024/03/04	0	0.00	1.2	115.57	115.50	-1.2	570	-0.20%
2024/02/21	0	0.00	2	114.00	114.50	-2	926	-0.22%
2024/02/20	0	0.00	2	114.50	115.00	-2	933	-0.21%
2024/02/15	2	110.00	0	0.00	110.50	2	934	0.21%
2024/01/15	1	117.50	0	0.00	117.00	1	1,051	0.10%
2024/01/11	1	116.00	0	0.00	115.50	1	1,059	0.09%
2024/01/10	0	0.00	0.2	116.00	116.00	-0.2	1,067	-0.01%
2024/01/02	1	120.00	0	0.00	119.00	1	1,085	0.09%
2023/12/20	1	121.50	1	120.50	120.50	0	1,102	0.00%
2023/12/19	0	0.00	1	120.50	120.50	-1	1,104	-0.09%
2023/12/18	1	124.00	1	124.00	122.50	0	1,098	0.00%
2023/12/15	0	0.00	1	126.00	125.50	-1	1,087	-0.09%
2023/12/14	0	0.00	1	128.00	126.00	-1	1,088	-0.09%
2023/12/13	2	126.50	0	0.00	126.00	2	1,081	0.18%
2023/12/12	2	126.50	1	126.50	125.00	1	1,076	0.09%
2023/12/08	0	0.00	0	125.00	125.00	0	1,079	0.00%
2023/12/07	0	0.00	1	123.00	122.50	-1	1,108	-0.09%
2023/12/06	0	0.00	1	124.50	124.50	-1	1,117	-0.09%
2023/12/01	0	0.00	1	129.50	127.50	-1	1,126	-0.09%
2023/11/30	2	127.75	1	128.50	128.00	1	1,134	0.09%
2023/11/29	1	126.50	0.4	128.00	128.50	0.6	1,125	0.05%
2023/11/27	0.2	123.00	1	123.00	122.50	-0.8	1,113	-0.07%
2023/11/24	1	127.00	1	126.00	127.50	0	1,090	0.00%
2023/11/23	13.2	130.16	9.1	127.08	126.50	4.1	1,060	0.39%
2023/11/22	6	127.08	7.1	128.23	130.00	-1.1	897	-0.12%
2023/11/21	1	119.50	1	119.50	118.50	0	769	0.00%
2023/11/20	1	120.00	0	0.00	120.00	1	764	0.13%
2023/11/16	1	115.00	0	0.00	114.50	1	742	0.13%
2023/11/15	1	117.50	0	0.00	116.50	1	738	0.14%
2023/11/13	1	115.00	2	115.00	114.50	-1	757	-0.13%
2023/11/09	0	0.00	5	116.20	116.50	-5	782	-0.64%
2023/11/06	1	120.50	2	120.75	121.50	-1	787	-0.13%
2023/11/02	2	119.00	2	118.46	117.00	0	778	-0.01%
2023/10/31	0	0.00	3	112.83	112.50	-3	767	-0.39%
2023/10/30	2	116.00	4	117.00	115.00	-2	782	-0.26%
2023/10/26	3	114.83	2	113.50	114.00	1	833	0.12%
2023/10/25	4	116.50	4	115.75	116.00	0	851	0.00%
2023/10/23	0.1	112.50	4	113.00	112.50	-4	898	-0.44%
2023/10/20	1	112.00	0	0.00	111.50	1	911	0.11%
2023/10/19	0	0.00	4	111.50	112.50	-4	926	-0.43%
2023/10/18	4	115.50	0	0.00	114.00	4	946	0.42%
2023/10/16	2	113.00	7	113.21	112.50	-5	965	-0.52%
2023/10/13	2	110.00	13	110.65	112.50	-11	980	-1.12%
2023/10/12	0	0.00	3	109.17	109.50	-3	983	-0.30%
2023/10/11	0	0.00	2	107.00	106.00	-2	983	-0.20%
2023/10/06	0	0.00	5	108.50	108.50	-5	987	-0.51%
2023/10/05	1	109.50	7	109.36	109.50	-6	1,006	-0.60%
2023/10/03	0	0.00	3	109.00	109.00	-3	1,035	-0.29%
2023/10/02	1	108.00	2	108.50	109.00	-1	1,037	-0.10%
2023/09/28	2	108.00	2	107.50	107.50	0	1,041	0.00%
2023/09/27	2	107.00	5	105.90	106.50	-3	1,052	-0.29%
2023/09/26	4	108.00	0	0.00	107.00	4	1,053	0.38%
2023/09/25	2	113.00	8	113.00	113.00	-6	1,040	-0.58%
2023/09/21	0	0.00	2	112.50	112.50	-2	1,039	-0.19%
2023/09/20	3	115.00	2	113.50	113.50	1	1,037	0.10%
2023/09/18	10	117.25	1	116.00	116.50	9	1,041	0.86%
2023/09/15	0	0.00	2	117.75	117.50	-2	1,044	-0.19%
2023/09/14	1	118.50	7	118.50	118.50	-6	1,044	-0.57%
2023/09/13	0	0.00	9	113.50	116.50	-9	1,039	-0.87%
2023/09/12	6	111.25	0	0.00	113.00	6	1,039	0.58%
2023/09/11	3	119.50	1	121.00	119.50	2	1,016	0.20%
2023/09/08	4	118.88	0	0.00	119.50	4	1,018	0.39%
2023/09/06	0	0.00	1	117.50	117.50	-1	1,066	-0.09%
2023/09/05	5	116.90	1	116.50	117.50	4	1,049	0.38%
2023/09/04	0	0.00	5	112.00	114.00	-5	1,036	-0.48%
2023/09/01	0	0.00	1	111.50	111.50	-1	1,026	-0.10%
2023/08/31	6	108.08	2.1	108.50	109.00	4	1,013	0.39%
2023/08/30	9	107.33	0	0.00	107.00	9	1,007	0.89%
2023/08/29	1	103.50	0	0.00	106.00	1	1,001	0.10%
2023/08/28	1	103.00	0	0.00	102.50	1	1,002	0.10%
2023/08/25	0.1	104.50	0	0.00	104.00	0.1	1,011	0.00%
2023/08/24	14	104.50	0	0.00	104.00	14	1,023	1.37%
2023/08/21	1	103.50	12	103.50	103.00	-11	1,052	-1.05%
2023/08/18	13	102.58	0	0.00	102.50	13	1,052	1.24%
2023/08/17	1	103.00	0	0.00	104.50	1	1,052	0.09%
2023/08/16	5	101.20	0.1	102.00	101.00	4.9	1,036	0.47%
2023/08/15	1	103.50	1	104.50	105.00	0	1,018	0.00%
2023/08/10	1	111.50	9	111.00	109.50	-8	1,005	-0.80%
2023/08/09	3	117.67	0	0.00	114.50	3	991	0.30%
2023/08/07	0	0.00	20	115.25	116.50	-20	979	-2.04%
2023/08/04	3	117.33	0	0.00	117.00	3	972	0.31%
2023/08/02	0	0.00	5	117.40	116.00	-5	971	-0.51%
2023/08/01	5	121.10	0	0.00	121.00	5	954	0.52%
2023/07/31	1	122.00	0	0.00	120.00	1	940	0.11%
2023/07/28	0	0.00	1	120.00	119.50	-1	907	-0.11%
2023/07/27	3	119.33	4	119.50	120.00	-1	902	-0.11%
2023/07/26	4	116.25	3.2	116.77	116.50	0.8	889	0.09%
2023/07/25	1	112.50	1	113.50	114.00	0	906	0.00%
2023/07/24	3	116.33	0	0.00	114.00	3	907	0.33%
2023/07/21	4	116.88	1	118.00	116.50	3	899	0.33%
2023/07/20	1	118.00	3	118.17	118.50	-2	919	-0.22%
2023/07/17	1	114.50	2	114.00	116.50	-1	971	-0.10%
2023/07/13	2	115.50	0	0.00	114.00	2	1,062	0.19%
2023/07/12	0.1	115.00	1	115.50	115.50	-0.9	1,062	-0.08%
2023/07/11	1.1	116.00	0	0.00	116.00	1.1	1,054	0.10%
2023/07/10	6	116.92	3	116.17	117.00	3	1,066	0.28%
2023/07/07	0	0.00	10	111.25	112.00	-10	1,077	-0.93%
2023/07/06	5	114.10	1	115.00	113.00	4	1,081	0.37%
2023/07/05	2	115.50	3	115.00	114.50	-1	1,079	-0.09%
2023/07/04	0	0.00	1	113.00	113.50	-1	1,073	-0.09%
2023/06/27	11	109.18	1	108.00	108.50	10	1,126	0.89%
2023/06/16	2	113.75	3	113.67	114.00	-1	1,291	-0.08%
2023/06/15	0	0.00	1	116.00	116.00	-1	1,287	-0.08%
2023/06/14	5	116.00	7	115.50	115.50	-2	1,295	-0.15%
2023/06/13	5	118.30	7	118.07	118.00	-2	1,298	-0.15%
2023/06/12	16	114.59	13	113.69	113.50	3	1,267	0.24%
2023/06/09	0	112.00	0	0.00	110.00	0	1,258	0.00%
2023/06/08	0	0.00	5	109.50	109.00	-5	1,282	-0.39%
2023/06/07	5	111.00	0	0.00	111.00	5	1,312	0.38%
2023/06/06	0	110.00	0	0.00	109.50	0	1,335	0.00%
2023/06/02	2	109.50	0	0.00	109.00	2	1,371	0.15%
2023/05/31	0	0.00	1	112.00	111.50	-1	1,519	-0.07%
2023/05/30	3	110.67	0	0.00	110.00	3	1,543	0.19%
2023/05/29	2	111.00	1	111.00	110.50	1	1,558	0.06%
2023/05/25	1	108.00	0	0.00	108.00	1	1,710	0.06%
2023/05/23	1	109.00	0	0.00	108.50	1	1,881	0.05%
2023/05/22	0	0.00	11	107.00	107.00	-11	2,044	-0.54%
2023/05/19	1	107.00	20	106.75	106.00	-19	2,280	-0.83%
2023/05/18	0	0.00	1	108.00	107.50	-1	2,369	-0.04%
2023/05/16	2	104.50	0	0.00	103.00	2	2,420	0.08%
2023/05/11	1	106.99	0	0.00	102.50	1	2,664	0.04%
2023/05/09	1	107.00	2	106.00	106.00	-1	2,820	-0.04%
2023/05/08	2	108.00	0	0.00	107.00	2	2,840	0.07%
2023/05/04	7	107.29	7	107.50	107.50	0	3,020	0.00%
2023/05/03	8	109.00	2	109.00	107.50	6	3,023	0.20%
2023/05/02	17	108.24	8	110.00	110.00	9	3,018	0.30%
2023/04/28	8	107.31	3	106.00	106.00	5	3,000	0.17%
2023/04/27	6	105.08	0	0.00	102.50	6	2,961	0.20%
2023/04/25	2	102.25	0	0.00	103.00	2	2,934	0.07%
2023/04/24	1	108.00	3	107.00	107.00	-2	2,890	-0.07%
2023/04/21	4.1	109.64	0	0.00	107.50	4.1	2,869	0.14%
2023/04/20	1.1	117.50	10	115.50	116.00	-9	2,831	-0.32%
2023/04/19	14	125.00	5	124.10	121.50	9	2,798	0.32%
2023/04/18	2	121.25	0	0.00	120.50	2	2,708	0.07%
2023/04/17	1	121.00	0	0.00	121.50	1	2,698	0.04%
2023/04/12	1	126.50	1	126.49	126.50	0	2,653	0.00%
2023/04/11	0.2	122.50	1	122.50	122.50	-0.8	2,621	-0.03%
2023/04/10	0	121.50	0	0.00	121.00	0	2,614	0.00%
2023/04/07	0	122.50	1	122.50	121.50	-1	2,612	-0.04%
2023/04/06	0	0.00	3	124.50	124.00	-3	2,608	-0.12%
2023/03/31	1	123.50	0	0.00	123.00	1	2,598	0.04%
2023/03/30	5	123.50	1	123.50	123.00	4	2,588	0.15%
2023/03/29	0	0.00	0.2	122.00	120.50	-0.2	2,577	-0.01%
2023/03/28	1	125.00	1	122.50	121.50	0	2,573	0.00%
2023/03/27	6	124.00	5	124.00	125.00	1	2,553	0.04%
2023/03/23	4	127.88	3	128.00	127.00	1	2,508	0.04%
2023/03/22	10	127.45	6	130.17	130.00	4	2,463	0.16%
2023/03/20	0	0.00	4	122.88	122.50	-4	2,360	-0.17%
2023/03/17	2	120.75	0	0.00	122.00	2	2,351	0.09%
2023/03/16	2.2	118.73	3	119.33	118.00	-0.8	2,333	-0.03%
2023/03/15	0.2	122.00	0	0.00	121.00	0.2	2,316	0.01%
2023/03/14	0	120.00	2	119.00	121.00	-2	2,316	-0.08%
2023/03/13	0.2	119.84	3.1	120.18	123.00	-2.9	2,310	-0.12%
2023/03/10	1.8	124.17	2	126.00	122.50	-0.2	2,301	-0.01%
2023/03/09	0	0.00	1	128.00	128.00	-1	2,280	-0.04%
2023/03/08	0	0.00	1.1	129.36	130.50	-1.1	2,287	-0.05%
2023/03/07	0	128.50	2	130.00	129.50	-2	2,266	-0.09%
2023/03/06	5.6	132.32	4.3	131.48	131.00	1.4	2,242	0.06%
2023/03/03	3	128.17	0.3	128.25	127.00	2.7	2,151	0.12%
2023/03/02	1.5	125.07	0	0.00	124.50	1.5	2,090	0.07%
2023/03/01	3.2	127.06	2	127.00	126.50	1.2	2,056	0.06%
2023/02/24	7	130.00	7	130.71	129.00	0	2,029	0.00%
2023/02/23	11.1	130.44	9.7	132.97	132.50	1.4	1,962	0.07%
2023/02/22	3.4	127.91	7	129.64	130.50	-3.6	1,858	-0.19%
2023/02/21	2	129.99	9	130.06	132.00	-7	1,782	-0.39%
2023/02/20	17.3	131.60	12	132.71	132.00	5.3	1,689	0.31%
2023/02/17	7	124.71	10.1	124.09	128.50	-3.1	1,535	-0.20%
2023/02/16	8	118.75	9	119.83	120.50	-1	1,302	-0.08%
2023/02/15	3	115.00	2	115.00	113.50	1	1,219	0.08%
2023/02/14	3.1	116.32	2	115.25	114.50	1.1	1,188	0.09%
2023/02/13	2	114.50	0	0.00	114.50	2	1,166	0.17%
2023/02/10	4	120.88	1	122.00	117.00	3	1,138	0.26%
2023/02/09	8	119.06	8	118.94	119.00	0	1,046	0.00%
2023/02/08	7	112.29	11	112.68	114.00	-4	927	-0.43%
2023/02/07	10	111.25	5	111.00	111.00	5	855	0.58%
2023/02/06	1	107.00	5	104.50	105.00	-4	766	-0.52%
2023/02/03	3	106.83	5	106.00	106.50	-2	752	-0.27%
2023/02/02	2	101.00	5.7	100.41	103.00	-3.7	617	-0.60%
2023/02/01	4	93.90	1	93.80	93.80	3	567	0.53%
2023/01/31	0	0.00	1	92.30	92.00	-1	559	-0.18%
2023/01/30	1.5	89.07	2	89.30	89.00	-0.5	546	-0.09%
2023/01/16	0	86.50	0	0.00	86.60	0	544	0.00%
2023/01/13	2	86.50	0	0.00	86.30	2	546	0.37%
2023/01/11	0	0.00	2	88.50	88.60	-2	544	-0.37%
2023/01/10	2	88.50	4	88.13	88.10	-2	547	-0.37%
2023/01/09	3	86.13	0.1	87.30	87.40	2.9	543	0.54%
2023/01/06	0.1	84.59	0	0.00	83.90	0.1	539	0.02%
2023/01/05	1.1	86.68	0	0.00	85.50	1.1	543	0.19%
2022/12/28	0.1	84.65	0	0.00	83.70	0.1	573	0.02%
2022/12/23	0.1	85.40	0	0.00	85.70	0.1	590	0.02%
2022/12/19	1.1	89.50	0	0.00	89.30	1.1	635	0.17%
2022/12/16	0.2	92.13	3	92.50	91.50	-2.9	640	-0.45%
2022/12/13	5	94.00	5	93.20	93.00	0	720	0.00%
2022/12/12	0	0.00	0	93.50	94.00	0	721	0.00%
2022/12/09	1	94.20	0	0.00	94.10	1	724	0.14%
2022/12/08	0.1	95.40	0	0.00	94.70	0.1	727	0.01%
2022/12/07	0.1	96.00	1	95.70	96.00	-1	733	-0.13%
2022/12/06	4	99.43	4	98.93	98.60	0	743	0.00%
2022/12/02	1	101.50	1	100.50	101.50	0	728	0.00%
2022/12/01	6.7	98.64	2	98.50	98.50	4.7	722	0.64%
2022/11/30	7	97.07	5	98.38	97.30	2	738	0.27%
2022/11/29	1	92.00	0	0.00	92.30	1	732	0.14%
2022/11/24	2	94.25	0	0.00	94.10	2	742	0.27%
2022/11/16	1	95.20	11	94.24	95.00	-10	795	-1.26%
2022/11/04	0	0.00	3	89.77	90.50	-3	992	-0.30%
2022/11/02	0	0.00	1	88.70	89.00	-1	1,006	-0.10%
2022/11/01	5	84.82	0	0.00	86.90	5	1,003	0.50%
2022/10/28	0	0.00	2	82.20	81.70	-2	1,001	-0.20%
2022/10/26	2	81.50	0	0.00	81.20	2	1,011	0.20%
2022/10/20	0	0.00	6	83.90	84.40	-6	1,028	-0.58%
2022/10/19	0	85.80	4	85.50	85.10	-4	1,035	-0.39%
2022/10/18	2	84.80	0	0.00	85.80	2	1,038	0.19%
2022/10/17	0	0.00	2	80.80	84.00	-2	1,053	-0.19%
2022/10/14	3	82.80	0	0.00	82.50	3	1,070	0.28%
2022/10/13	0	0.00	0.1	79.40	78.10	-0.1	1,078	-0.01%
2022/10/05	1	92.80	1	93.90	91.20	0	1,085	0.00%
2022/10/04	12	90.54	28	90.14	91.50	-16	1,086	-1.47%
2022/10/03	9	87.94	1	89.00	89.00	8	1,089	0.73%
2022/09/30	20	87.09	0	0.00	87.20	20	1,101	1.82%
2022/09/22	2	103.50	2	103.00	103.50	0	1,129	0.00%
2022/09/21	5	104.80	0	0.00	103.00	5	1,116	0.45%
2022/09/14	0	0.00	0	96.60	99.00	0	1,125	0.00%
2022/09/08	2	98.20	2	97.60	98.80	0	1,145	0.00%
2022/09/06	0	0.00	2.1	96.96	96.60	-2.1	1,162	-0.18%
2022/09/05	1	101.00	1	101.50	100.00	0	1,146	0.00%
2022/08/31	0.1	110.50	1	107.50	110.00	-1	1,171	-0.08%
2022/08/26	0	0.00	2	111.50	111.50	-2	1,198	-0.17%
2022/08/25	2	113.50	2	112.00	113.00	0	1,212	0.00%
2022/08/23	1	112.00	1.5	111.50	111.50	-0.5	1,269	-0.04%
2022/08/22	0	0.00	4	113.63	112.50	-4	1,303	-0.31%
2022/08/19	4	115.25	6	116.33	114.50	-2	1,312	-0.15%
2022/08/18	3	112.00	1	107.50	114.00	2	1,280	0.16%
2022/08/17	2	108.50	2	107.00	109.00	0	1,267	0.00%
2022/08/16	3	105.00	0	0.00	104.50	3	1,268	0.24%
2022/08/15	2	107.00	0	0.00	106.00	2	1,269	0.16%
2022/08/12	6	111.67	0	0.00	112.00	6	1,272	0.47%
2022/08/10	1	107.00	0	0.00	106.50	1	1,420	0.07%
2022/08/02	0	0.00	0.2	111.50	110.50	-0.2	1,781	-0.01%
2022/08/01	0	0.00	2	115.50	115.00	-2	1,896	-0.11%
2022/07/29	0	0.00	1.1	116.55	117.00	-1.1	2,021	-0.05%
2022/07/28	1	118.00	1	116.50	115.50	0	2,122	0.00%
2022/07/27	2	114.00	0	0.00	118.00	2	2,145	0.09%
2022/07/22	0	0.00	2	121.50	121.00	-2	2,200	-0.09%
2022/07/21	1	121.50	1	122.00	122.00	0	2,221	0.00%
2022/07/20	1	118.00	0	0.00	117.00	1	2,222	0.04%
2022/07/15	1	113.50	0	0.00	113.00	1	2,257	0.04%
2022/07/11	0	0.00	1	110.50	111.50	-1	2,396	-0.04%
2022/07/08	3	111.50	3	111.83	112.00	0	2,478	0.00%
2022/07/01	0	0.00	5	109.00	105.50	-5	2,660	-0.19%
2022/06/24	3	118.67	3	118.67	117.00	0	2,695	0.00%
2022/06/23	1	119.50	1	116.00	117.00	0	2,713	0.00%
2022/06/22	0	0.00	1	117.50	116.00	-1	2,721	-0.04%
2022/06/21	0	0.00	2	119.50	122.00	-2	2,733	-0.07%
2022/06/20	2	121.25	3	116.00	116.00	-1	2,806	-0.04%
2022/06/17	0	0.00	1	121.50	124.50	-1	2,794	-0.04%
2022/06/16	2	123.75	0	0.00	123.50	2	2,798	0.07%
2022/06/15	1	131.50	1	130.00	129.00	0	2,842	0.00%
2022/06/14	1	129.50	1	131.00	132.00	0	2,865	0.00%
2022/06/13	0	133.00	0	0.00	133.00	0	2,870	0.00%
2022/06/10	2	134.25	0	0.00	133.50	2	2,885	0.07%
2022/06/09	3	139.67	0	0.00	139.00	3	2,869	0.10%
2022/06/08	1	140.50	0	0.00	138.50	1	2,879	0.03%
2022/06/06	0	0.00	5	147.00	145.00	-5	2,888	-0.17%
2022/06/02	1	153.00	0	0.00	148.00	1	2,922	0.03%
2022/06/01	12	152.63	5	152.70	152.00	7	2,941	0.24%
2022/05/31	7	150.43	9	150.17	150.00	-2	2,937	-0.07%
2022/05/30	11	148.68	5	148.90	148.50	6	2,944	0.20%
2022/05/27	4	146.50	1	144.00	144.00	3	2,920	0.10%
2022/05/26	0	0.00	1	142.50	142.50	-1	2,919	-0.03%
2022/05/25	0	0.00	3	140.83	144.50	-3	2,930	-0.10%
2022/05/24	3	143.17	4	140.25	138.00	-1	2,942	-0.03%
2022/05/23	3	145.83	4	147.25	143.00	-1	2,926	-0.03%
2022/05/20	0	0.00	5	145.50	145.00	-5	2,931	-0.17%
2022/05/19	1	145.50	1	143.50	147.00	0	2,910	0.00%
2022/05/18	13	153.19	20	152.75	149.00	-7	2,905	-0.24%
2022/05/17	2	146.75	8	146.88	150.00	-6	2,791	-0.21%
2022/05/16	7	145.86	5	146.80	143.00	2	2,792	0.07%
2022/05/13	6	145.00	4	144.63	143.50	2	2,914	0.07%
2022/05/12	19	146.32	8	143.19	142.00	11	2,946	0.37%
2022/05/11	32.1	143.49	24	146.06	146.00	8.1	2,928	0.28%
2022/05/10	4	134.63	7	136.21	140.00	-3	2,949	-0.10%
2022/05/09	13	138.85	11	138.41	134.50	2	2,987	0.07%
2022/05/06	5	145.10	6	146.75	149.00	-1	2,891	-0.03%
2022/05/05	4	148.50	8	149.50	150.00	-4	2,799	-0.14%
2022/05/04	2	137.75	4	137.38	136.50	-2	2,727	-0.07%
2022/05/03	5	137.20	2	136.00	140.00	3	2,758	0.11%
2022/04/29	4	134.25	2	133.50	132.50	2	2,791	0.07%
2022/04/27	1	124.50	3	129.50	130.50	-2	2,841	-0.07%
2022/04/26	2	138.50	10	133.80	132.50	-8	2,848	-0.28%
2022/04/25	1	135.50	1	138.00	137.00	0	2,938	0.00%
2022/04/22	0	0.00	2	142.25	141.50	-2	2,958	-0.07%
2022/04/21	3.1	146.16	0	0.00	147.00	3.1	2,991	0.10%
2022/04/20	1	145.50	1	144.50	146.00	0	3,035	0.00%
2022/04/19	1	140.50	2.1	140.76	140.00	-1.1	3,051	-0.04%
2022/04/18	0	143.00	0	0.00	143.00	0	3,081	0.00%
2022/04/15	2	140.25	6	140.33	143.50	-4	3,133	-0.13%
2022/04/14	4	144.00	9	144.83	143.50	-5	3,227	-0.15%
2022/04/13	4.1	149.14	4	149.00	149.00	0.1	3,216	0.00%
2022/04/12	5.1	153.23	0	0.00	154.00	5.1	3,292	0.15%
2022/04/11	3	158.67	25	156.30	155.00	-22	3,258	-0.68%
2022/04/08	1	166.01	0	0.00	165.50	1	3,253	0.03%
2022/04/07	7	171.21	0	0.00	167.00	7	3,280	0.21%
2022/04/01	0	183.00	0	0.00	184.50	0	3,337	0.00%
2022/03/31	5	182.80	1	180.00	180.00	4	3,379	0.12%
2022/03/30	2	181.50	2	184.50	182.00	0	3,411	0.00%
2022/03/29	1	175.00	0	0.00	176.50	1	3,451	0.03%
2022/03/28	4	173.63	4	175.00	176.00	0	3,467	0.00%
2022/03/25	3	181.00	1	178.50	178.00	2	3,481	0.06%
2022/03/24	6	182.83	7	182.57	183.00	-1	3,508	-0.03%
2022/03/23	8	188.00	6	187.17	184.50	2	3,588	0.06%
2022/03/17	2	179.00	5	177.50	177.50	-3	4,050	-0.07%
2022/03/16	1.1	169.48	2	167.50	167.50	-1	4,098	-0.02%
2022/03/15	3	174.83	0	0.00	169.00	3	4,196	0.07%
2022/03/14	1	177.00	1	179.50	181.00	0	4,480	0.00%
2022/03/11	1	180.00	0	0.00	180.00	1	4,643	0.02%
2022/03/10	1	186.00	0	0.00	184.00	1	4,705	0.02%
2022/03/09	1	178.00	1	178.50	180.50	0	4,804	0.00%
2022/03/08	2	181.25	2	179.00	174.00	0	4,882	0.00%
2022/03/07	6	185.17	3	180.00	179.50	3	5,030	0.06%
2022/03/04	5	199.40	9	197.56	195.00	-4	5,257	-0.08%
2022/03/03	2	196.50	1	200.50	194.00	1	5,395	0.02%
2022/03/02	1	192.00	0	0.00	196.00	1	5,465	0.02%
2022/03/01	1	196.00	1	195.00	195.00	0	5,551	0.00%
2022/02/25	0	189.00	3	189.50	188.50	-3	5,678	-0.05%
2022/02/24	2	186.25	0	0.00	185.00	2	5,770	0.03%
2022/02/23	0	0.00	1	194.00	195.00	-1	5,866	-0.02%
2022/02/22	1	191.50	4.3	191.65	191.00	-3.3	6,044	-0.05%
2022/02/21	0.1	195.08	0.2	196.00	196.00	-0.2	6,314	0.00%
2022/02/18	0	0.00	3	193.67	196.50	-3	6,563	-0.05%
2022/02/17	0	0.00	2.1	194.76	194.00	-2.1	6,991	-0.03%
2022/02/16	9	193.67	8	192.25	190.50	1	7,136	0.01%
2022/02/15	18	193.50	7	196.79	188.50	11	7,686	0.14%
2022/02/14	5	209.10	3	208.50	207.50	2	7,993	0.03%
2022/02/11	0	0.00	4.1	212.65	216.50	-4.1	8,258	-0.05%
2022/02/10	5	217.40	6	215.50	211.50	-1	8,322	-0.01%
2022/02/09	13	209.04	10.3	212.32	214.50	2.7	8,329	0.03%
2022/02/08	1	199.50	5	199.20	200.00	-4	8,423	-0.05%
2022/02/07	0.1	193.20	0	0.00	194.50	0.1	8,783	0.00%
2022/01/26	0	0.00	1	196.00	195.00	-1	9,268	-0.01%
2022/01/25	3	202.33	2.1	206.19	196.00	0.9	9,670	0.01%
2022/01/24	7	200.78	2.2	204.95	205.00	4.8	9,846	0.05%
2022/01/21	0	0.00	1	204.00	205.50	-1	9,950	-0.01%
2022/01/20	5.1	207.30	2	207.00	207.50	3.1	10,182	0.03%
2022/01/19	3	210.33	4.1	209.79	211.50	-1.1	10,373	-0.01%
2022/01/18	10.2	214.56	11.1	213.55	210.50	-0.9	10,757	-0.01%
2022/01/17	6.1	209.30	1	205.50	210.50	5.1	10,928	0.05%
2022/01/14	3.1	205.37	5.1	204.91	210.50	-2	11,348	-0.02%
2022/01/13	8	206.12	0.1	206.00	204.00	7.9	11,616	0.07%
2022/01/12	3.1	209.03	31	209.06	209.50	-28	12,163	-0.23%
2022/01/11	6.1	212.33	5	207.60	206.50	1.1	12,464	0.01%
2022/01/10	4	206.13	2	210.50	213.00	2	12,571	0.02%
2022/01/07	6.2	209.39	3	208.00	209.00	3.2	12,843	0.02%
2022/01/06	3	220.00	1	220.00	220.00	2	13,121	0.02%
2022/01/05	35.1	223.41	5	221.80	219.00	30.1	13,401	0.22%
2022/01/04	2	241.50	0	0.00	238.00	2	13,442	0.01%
2022/01/03	1.1	243.43	26	242.44	241.00	-24.9	13,798	-0.18%
2021/12/30	26	244.77	11	244.09	245.00	15	14,217	0.11%
2021/12/29	0	0.00	4	241.13	243.00	-4	14,901	-0.03%
2021/12/28	3	240.33	2	241.25	238.50	1	15,205	0.01%
2021/12/27	5	239.70	9	244.39	245.00	-4	15,404	-0.03%
2021/12/24	12	241.67	0	0.00	239.00	12	15,637	0.08%
2021/12/23	9	246.89	8	244.69	242.50	1	15,885	0.01%
2021/12/22	6	245.33	0	0.00	241.50	6	16,329	0.04%
2021/12/21	7	241.57	37	243.42	243.00	-30	16,612	-0.18%
2021/12/20	2	240.50	0	0.00	237.50	2	17,058	0.01%
2021/12/17	7	249.93	8	245.94	244.50	-1	17,425	-0.01%
2021/12/16	13	250.65	9	249.44	246.00	4	17,818	0.02%
2021/12/15	5	239.20	4	242.75	243.50	1	18,289	0.01%
2021/12/14	5	243.20	3.1	242.97	243.00	1.9	18,796	0.01%
2021/12/13	22	254.42	7.1	255.33	244.50	15	19,247	0.08%
2021/12/10	18	264.97	20	267.50	269.00	-2	19,682	-0.01%
2021/12/09	8.2	275.43	7	274.07	271.00	1.2	20,201	0.01%
2021/12/08	18	286.22	22	286.32	275.50	-4	20,165	-0.02%
2021/12/07	25	279.74	15	278.66	273.50	10	19,958	0.05%
2021/12/06	2	271.75	3	274.17	272.00	-1	19,924	-0.01%
2021/12/03	7.1	274.96	4	277.38	278.00	3.1	20,098	0.02%
2021/12/02	25	271.80	7	272.36	266.50	18	20,262	0.09%
2021/12/01	17	281.82	9	279.56	278.00	8	20,662	0.04%
2021/11/30	22.1	279.25	52.3	276.14	278.50	-30.2	20,594	-0.15%
2021/11/29	17	253.24	7	265.64	271.00	10	20,514	0.05%
2021/11/26	2	256.50	0.1	258.50	255.50	1.9	20,546	0.01%
2021/11/25	2	266.50	6	262.08	260.00	-4	20,571	-0.02%
2021/11/24	10	265.25	12	263.04	266.50	-2	20,704	-0.01%
2021/11/23	9	266.78	6	263.50	261.00	3	20,666	0.01%
2021/11/22	8	267.88	5.2	268.42	273.00	2.8	20,706	0.01%
2021/11/19	14	273.32	13	270.77	265.00	1	20,669	0.00%
2021/11/18	31	269.65	6	270.17	265.00	25	20,565	0.12%
2021/11/17	30	268.17	13.1	268.02	267.00	17	20,389	0.08%
2021/11/16	30	287.32	17.1	272.82	268.00	12.9	20,213	0.06%
2021/11/15	10	279.25	7	285.86	290.00	3	19,842	0.02%
2021/11/12	31.4	270.44	38	273.33	264.00	-6.6	19,764	-0.03%
2021/11/11	52.1	241.70	126.6	244.44	257.00	-74.6	19,220	-0.39%	大賣/
2021/11/10	80	221.33	71	230.24	234.00	9	18,799	0.05%
2021/11/09	3.2	216.78	17	215.32	213.00	-13.8	18,519	-0.07%
2021/11/08	17.1	213.07	3	213.17	215.00	14.1	18,467	0.08%
2021/11/05	17	213.29	18	213.78	214.50	-1	18,573	-0.01%
2021/11/04	48.1	232.73	59	225.18	211.00	-11	18,445	-0.06%
2021/11/03	94.1	229.74	104	230.91	227.00	-9.9	18,209	-0.05%	大賣/
2021/11/02	34	216.97	65	217.78	215.00	-31	17,834	-0.17%
2021/11/01	44	209.02	27	207.80	213.00	17	17,641	0.10%
2021/10/29	22.3	204.48	11	203.68	204.00	11.3	17,794	0.06%
2021/10/28	25	209.48	11.9	209.56	207.00	13.1	17,808	0.07%
2021/10/27	36.1	218.34	37	217.12	216.50	-1	17,591	-0.01%
2021/10/26	79	227.19	51.8	223.32	212.50	27.3	17,416	0.16%
2021/10/25	35	221.34	36.2	222.75	227.00	-1.2	17,065	-0.01%
2021/10/22	34	220.85	33	221.00	225.00	1	16,921	0.01%
2021/10/21	40	216.19	21	216.61	215.00	19	16,662	0.11%
2021/10/20	142.1	215.34	142.2	214.01	219.50	-0.1	16,584	0.00%	大買/大賣/
2021/10/19	37.4	197.37	45	199.90	202.50	-7.6	16,522	-0.05%
2021/10/18	40	193.50	38	191.76	191.50	2	16,604	0.01%
2021/10/15	29	202.93	27	200.83	198.50	2	16,630	0.01%
2021/10/14	107	189.37	110	188.75	194.50	-3	16,316	-0.02%	大買/大賣/
2021/10/13	77	200.95	82	196.55	190.50	-5	15,917	-0.03%
2021/10/12	51	210.25	47.1	210.98	211.50	4	15,594	0.03%
2021/10/08	63	211.29	48	212.19	211.00	15	15,445	0.10%
2021/10/07	24.1	206.46	77	204.36	207.00	-52.9	15,191	-0.35%
2021/10/06	173.1	202.30	110	204.07	197.50	63	14,951	0.42%	大買/大賣/
2021/10/05	37	182.43	86.3	184.69	198.00	-49.3	14,342	-0.34%
2021/10/04	101	187.65	57	184.25	180.00	44	14,061	0.31%	大買/
2021/10/01	27	193.00	36.3	194.43	198.00	-9.3	13,876	-0.07%
2021/09/30	49	200.23	79	200.92	200.00	-30	13,663	-0.22%
2021/09/29	81	198.67	58.5	202.47	201.50	22.6	13,436	0.17%
2021/09/28	44	207.93	31	208.23	202.00	13	13,082	0.10%
2021/09/27	29	218.36	27.1	221.21	222.50	1.9	12,831	0.01%
2021/09/24	8	214.13	18	212.89	220.50	-10	12,432	-0.08%
2021/09/23	51	207.06	42	205.62	200.50	9	12,064	0.07%
2021/09/22	62	204.31	64	203.47	204.50	-2	11,637	-0.02%
2021/09/17	54	191.72	90	192.16	205.50	-36	11,061	-0.33%
2021/09/16	88	187.87	109.1	186.70	187.00	-21.1	10,660	-0.20%	大賣/
2021/09/15	110	180.90	126.4	180.73	188.00	-16.4	10,191	-0.16%	大買/大賣/
2021/09/14	115.3	177.69	95	179.19	175.00	20.3	9,749	0.21%	大買/
2021/09/13	4	168.75	3	170.17	170.00	1	9,210	0.01%
2021/09/10	3	164.83	5	166.60	169.50	-2	9,235	-0.02%
2021/09/09	8	161.88	10	164.55	167.50	-2	9,259	-0.02%
2021/09/08	19	162.31	19	163.63	160.00	0	9,317	0.00%
2021/09/07	28.6	165.55	13	164.31	160.50	15.6	9,172	0.17%
2021/09/06	28.1	172.74	13	174.23	171.00	15.1	8,923	0.17%
2021/09/03	27	165.57	12.1	166.11	167.00	14.9	8,476	0.18%
2021/09/02	20	166.73	24	165.27	164.50	-4	8,414	-0.05%
2021/09/01	6	166.33	18	167.42	169.00	-12	8,279	-0.14%
2021/08/31	20	164.78	6	165.42	163.00	14	8,064	0.17%
2021/08/30	19.1	165.42	25	166.66	166.00	-5.9	7,960	-0.07%
2021/08/27	12	161.96	12	160.88	160.00	0	7,733	0.00%
2021/08/26	11	160.82	11.1	160.62	158.00	-0.1	7,642	0.00%
2021/08/25	14	156.61	18	158.47	157.00	-4	7,526	-0.05%
2021/08/24	12	153.58	13	153.77	153.00	-1	7,478	-0.01%
2021/08/23	8	150.94	8	152.56	157.00	0	7,417	0.00%
2021/08/20	11	141.82	21	143.83	146.00	-10	7,312	-0.14%
2021/08/19	17	143.24	5	143.80	138.50	12	7,240	0.17%
2021/08/18	1	145.50	6	138.33	145.50	-5	7,190	-0.07%
2021/08/17	4	138.25	4	134.50	132.50	0	7,146	0.00%
2021/08/16	2	141.50	3	141.00	141.50	-1	7,103	-0.01%
2021/08/13	3	143.83	0	0.00	143.00	3	7,056	0.04%
2021/08/12	3	145.33	6	146.50	149.00	-3	7,018	-0.04%
2021/08/11	23	148.65	9.3	146.43	143.00	13.8	6,996	0.20%
2021/08/10	10	158.80	6	159.92	158.00	4	6,806	0.06%
2021/08/09	10	160.70	8	163.00	163.00	2	6,795	0.03%
2021/08/06	11	168.09	16	168.59	166.00	-5	6,700	-0.07%
2021/08/05	8	172.44	13.1	171.73	174.00	-5.1	6,611	-0.08%
2021/08/04	53	169.22	58	168.88	173.00	-5	6,464	-0.08%
2021/08/03	11	159.05	19	161.53	163.00	-8	6,157	-0.13%
2021/08/02	3	148.34	1	149.00	148.50	2	6,008	0.03%
2021/07/30	5	151.10	2	149.75	149.00	3	5,992	0.05%
2021/07/29	8	150.31	4.1	151.10	153.00	3.9	5,965	0.07%
2021/07/28	15	153.73	10	150.05	150.00	5	5,951	0.08%
2021/07/27	10	168.95	8	169.75	162.00	2	5,895	0.03%
2021/07/26	8.1	171.78	8.3	173.58	169.50	-0.2	5,825	0.00%
2021/07/23	24.1	171.51	21.1	170.55	167.00	3	5,773	0.05%
2021/07/22	6	166.33	20	166.93	169.00	-14	5,256	-0.27%
2021/07/21	16	159.03	9	160.61	154.00	7	4,865	0.14%
2021/07/20	3	155.00	8	152.63	152.00	-5	4,712	-0.11%
2021/07/19	1.1	155.86	5	154.40	153.00	-4	4,697	-0.08%
2021/07/16	1	147.50	1	148.50	152.00	0	4,722	0.00%
2021/07/15	2	146.75	2	149.00	149.00	0	4,728	0.00%
2021/07/14	8.1	147.86	4	145.75	145.50	4.1	4,751	0.09%
2021/07/13	29	161.33	16	161.06	153.00	13	4,680	0.28%
2021/07/12	13	159.54	18	161.00	160.00	-5	4,563	-0.11%
2021/07/09	3	155.33	2	156.25	156.50	1	4,540	0.02%
2021/07/08	4.4	154.50	5.1	155.20	157.00	-0.7	4,711	-0.01%
2021/07/07	3	153.16	4	154.63	151.50	-1	4,743	-0.02%
2021/07/06	5	155.40	8	155.81	153.50	-3	4,867	-0.06%
2021/07/05	12.1	160.17	7	161.57	157.00	5.1	4,955	0.10%
2021/07/02	4.2	156.43	4	158.13	159.50	0.2	4,875	0.00%
2021/07/01	7	157.93	8	155.19	153.00	-1	4,876	-0.02%
2021/06/30	0	0.00	10	157.00	159.00	-10	4,879	-0.20%
2021/06/29	9	158.28	6.4	157.73	155.00	2.6	4,903	0.05%
2021/06/28	10	163.50	6	162.83	162.00	4	4,969	0.08%
2021/06/25	27	159.13	14	159.64	163.00	13	4,969	0.26%
2021/06/24	14	154.21	13	152.65	155.00	1	4,917	0.02%
2021/06/23	8	152.25	9.1	149.68	155.50	-1.1	4,950	-0.02%
2021/06/22	4	143.25	13.1	146.99	141.50	-9.1	4,924	-0.18%
2021/06/21	12	145.00	5	146.20	142.00	7	5,158	0.14%
2021/06/18	4	151.00	10	151.05	154.00	-6	5,339	-0.11%
2021/06/17	5	146.49	3.4	147.56	151.50	1.6	5,361	0.03%
2021/06/16	5	139.30	6	138.33	141.50	-1	5,293	-0.02%
2021/06/15	0	0.00	1	129.50	133.50	-1	5,518	-0.02%
2021/06/11	1	129.00	8	129.69	128.50	-7	5,837	-0.12%
2021/06/10	13	135.38	13	135.54	134.00	0	5,945	0.00%
2021/06/09	8	134.69	6	133.25	134.50	2	5,992	0.03%
2021/06/07	1	125.50	2	129.75	130.50	-1	5,968	-0.02%
2021/06/04	0	0.00	1	129.00	128.00	-1	5,961	-0.02%
2021/06/03	0	0.00	1	128.50	127.50	-1	5,967	-0.02%
2021/06/02	5	132.70	36	128.08	128.00	-31	5,960	-0.52%
2021/06/01	40	135.59	7	136.50	133.50	33	5,922	0.56%
2021/05/28	1	127.00	1	128.00	129.00	0	5,860	0.00%
2021/05/27	6	126.17	1	127.00	125.00	5	5,853	0.09%
2021/05/26	3	128.50	15	128.00	127.50	-12	5,843	-0.21%
2021/05/25	18	129.00	56	128.22	126.50	-38	5,808	-0.65%
2021/05/24	2	121.50	5	121.90	123.00	-3	5,764	-0.05%
2021/05/21	3	118.33	3	118.83	119.50	0	5,764	0.00%
2021/05/20	36	117.38	8	118.25	116.00	28	5,801	0.48%
2021/05/19	2.1	118.68	11	116.09	120.00	-9	5,819	-0.15%
2021/05/18	4	115.00	1	109.50	116.00	3	5,843	0.05%
2021/05/17	0	0.00	13	104.73	105.50	-13	5,829	-0.22%
2021/05/14	8	119.63	0	0.00	113.50	8	5,787	0.14%
2021/05/13	17	115.32	7	114.57	117.00	10	5,737	0.17%
2021/05/12	7	114.79	4	114.13	114.50	3	5,687	0.05%
2021/05/11	3	121.17	1	121.50	121.00	2	5,600	0.04%
2021/05/10	4	133.75	1	134.00	134.00	3	5,535	0.05%
2021/05/07	3	138.33	3	135.67	139.00	0	5,530	0.00%
2021/05/06	3	130.17	4.1	129.12	130.00	-1.1	5,499	-0.02%
2021/05/05	11	137.95	9	133.78	131.50	2	5,466	0.04%
2021/05/04	8.1	138.37	8	137.75	135.50	0.1	5,427	0.00%
2021/05/03	14	147.78	22.4	146.93	144.50	-8.4	5,416	-0.15%
2021/04/29	20.1	155.79	18	151.94	160.50	2.1	5,309	0.04%
2021/04/28	2	144.00	2.2	146.45	146.00	-0.2	5,138	0.00%
2021/04/27	11	145.50	13.1	144.97	145.00	-2.1	5,132	-0.04%
2021/04/26	2	146.50	38	144.41	145.00	-36	5,113	-0.70%
2021/04/23	1	144.00	4.1	141.07	144.00	-3.1	5,098	-0.06%
2021/04/22	17.1	142.13	38.1	140.47	137.00	-21	5,103	-0.41%
2021/04/21	0.3	144.75	2	143.75	143.00	-1.7	5,058	-0.03%
2021/04/20	14	147.25	11	147.50	147.50	3	5,051	0.06%
2021/04/19	22	146.64	18	145.58	145.00	4	5,037	0.08%
2021/04/16	15	152.33	20	153.18	150.00	-5	5,013	-0.10%
2021/04/15	17	146.24	12	146.33	151.00	5	4,946	0.10%
2021/04/14	108	147.91	69	142.14	144.00	39	4,905	0.80%	大買/
2021/04/13	37	160.66	25	161.84	155.00	12	4,718	0.25%
2021/04/12	27	168.78	9.3	166.42	165.00	17.7	4,660	0.38%
2021/04/09	16	165.69	9	166.50	166.50	7	4,561	0.15%
2021/04/08	0	0.00	4.6	151.50	151.50	-4.6	4,491	-0.10%
2021/04/07	15	137.60	7	138.14	138.00	8	4,675	0.17%
2021/04/06	0	0.00	2	137.50	135.00	-2	4,662	-0.04%
2021/04/01	5.1	142.10	34	140.72	141.00	-28.9	4,690	-0.62%
2021/03/31	2	146.50	1	145.00	145.00	1	4,638	0.02%
2021/03/30	31.6	140.44	11	140.36	142.00	20.6	4,529	0.45%
2021/03/29	14	142.68	18	142.33	140.50	-4	4,496	-0.09%
2021/03/26	24	138.35	7	138.93	138.50	17	4,528	0.38%
2021/03/25	12	137.00	6	133.92	135.50	6	4,414	0.14%
2021/03/24	14	136.39	11	138.41	138.50	3	4,351	0.07%
2021/03/23	29	136.05	33.1	136.75	133.00	-4.1	4,326	-0.09%
2021/03/22	24	135.63	8	134.50	133.00	16	4,295	0.37%
2021/03/19	7	131.36	9	131.61	135.00	-2	4,239	-0.05%
2021/03/18	8	132.00	13	131.04	131.00	-5	4,319	-0.12%
2021/03/17	29	126.84	31	123.52	124.00	-2	4,220	-0.05%
2021/03/16	4	118.88	3	121.50	125.00	1	3,948	0.03%
2021/03/15	14	113.61	3	112.83	114.00	11	3,883	0.28%
2021/03/11	0	0.00	1	108.00	108.50	-1	3,841	-0.03%
2021/03/10	2	105.25	2	103.75	107.00	0	3,813	0.00%
2021/03/08	2	104.75	2	104.50	102.50	0	3,787	0.00%
2021/03/05	1	103.00	0	0.00	104.00	1	3,785	0.03%
2021/03/04	1	105.00	1	105.00	104.50	0	3,806	0.00%
2021/03/03	4	106.50	3	107.00	107.00	1	3,826	0.03%
2021/02/26	1	106.00	0	0.00	105.50	1	3,825	0.03%
2021/02/25	1	107.50	0	0.00	107.50	1	3,830	0.03%
2021/02/23	0	0.00	1	110.00	110.00	-1	3,833	-0.03%
2021/02/22	2	110.50	2	110.75	112.00	0	3,830	0.00%
2021/02/19	0	0.00	1	109.50	109.50	-1	3,778	-0.03%
2021/02/18	4	109.75	5	109.90	107.00	-1	3,748	-0.03%
2021/02/04	1	98.80	1	99.50	99.10	0	3,676	0.00%
2021/02/02	2	97.50	2	98.55	98.60	0	3,700	0.00%
2021/02/01	0	0.00	1	97.00	96.50	-1	3,706	-0.03%
2021/01/29	0	0.00	5	100.40	98.50	-5	3,690	-0.14%
2021/01/28	1	101.00	5	100.10	101.00	-4	3,667	-0.11%
2021/01/26	1	105.00	0	0.00	102.50	1	3,650	0.03%
2021/01/25	17	107.50	8	107.38	106.50	9	3,624	0.25%
2021/01/22	1	105.50	0	0.00	105.50	1	3,551	0.03%
2021/01/21	0	0.00	1	103.00	103.50	-1	3,522	-0.03%
2021/01/20	3	103.83	2	102.00	101.00	1	3,503	0.03%
2021/01/18	2	100.00	3	101.10	103.50	-1	3,458	-0.03%
2021/01/15	0	0.00	2	104.00	102.00	-2	3,432	-0.06%
2021/01/14	1	105.00	1	104.50	105.50	0	3,386	0.00%
2021/01/13	0	0.00	1	103.50	106.00	-1	3,364	-0.03%
2021/01/11	4	108.75	4	108.88	110.50	0	3,285	0.00%
2021/01/08	11	109.64	3	109.83	109.00	8	3,264	0.25%
2021/01/07	2	107.00	16	109.28	110.00	-14	3,226	-0.43%
2021/01/06	10	107.35	12	108.58	106.50	-2	3,171	-0.06%
2021/01/05	10	107.50	5	109.50	108.00	5	3,138	0.16%
2021/01/04	6	112.00	10	112.55	111.00	-4	3,083	-0.13%
2020/12/31	12	111.00	19	111.55	109.50	-7	2,987	-0.23%
2020/12/30	31	113.63	28	112.30	111.00	3	2,905	0.10%
2020/12/29	1	108.50	6	107.50	107.00	-5	2,626	-0.19%
2020/12/28	13	107.00	5	108.00	107.00	8	2,570	0.31%
2020/12/25	0	0.00	2	101.50	101.50	-2	2,448	-0.08%
2020/12/24	2	102.00	3.2	101.03	102.00	-1.2	2,423	-0.05%
2020/12/23	20	101.05	16	101.19	101.00	4	2,387	0.17%
2020/12/22	19	108.74	19	107.89	98.40	0	2,337	0.00%
2020/12/21	12	106.88	12	105.33	106.50	0	2,148	0.00%
2020/12/18	16	106.56	19	107.11	107.50	-3	2,099	-0.14%
2020/12/17	36.5	110.77	38	108.88	107.00	-1.5	2,002	-0.07%
2020/12/16	12	107.96	12	108.21	110.00	0	1,728	0.00%
2020/12/15	4	104.00	15	103.17	100.00	-11	1,470	-0.75%
2020/12/14	44	106.19	43	107.26	104.50	1	1,373	0.07%
2020/12/11	32	102.95	34.2	102.72	106.00	-2.2	1,180	-0.19%
2020/12/10	17	98.63	19	97.15	99.70	-2	945	-0.21%
2020/12/09	19	98.64	15	98.13	96.50	4	871	0.46%
2020/12/08	15	93.53	5	94.82	97.60	10	778	1.28%
2020/12/01	1	90.40	3	90.60	90.40	-2	676	-0.30%
2020/11/30	1	93.10	6	92.97	92.00	-5	665	-0.75%
2020/11/27	3	93.13	6	93.42	93.80	-3	639	-0.47%
2020/11/26	0	0.00	1	91.90	92.20	-1	612	-0.16%
2020/11/25	0	0.00	13	90.41	90.20	-13	596	-2.18%
2020/11/24	5	92.50	2	91.95	91.40	3	582	0.51%
2020/11/23	2	90.80	6	91.10	91.20	-4	565	-0.71%
2020/11/20	8	91.83	3	91.60	90.50	5	555	0.90%
2020/11/19	4	91.00	0	0.00	91.40	4	526	0.76%
2020/11/18	9	89.50	0	0.00	89.40	9	506	1.78%
2020/11/17	3	89.33	1	88.60	88.50	2	503	0.40%
2020/11/16	2	89.55	1	88.60	88.60	1	505	0.20%
2020/11/12	1	87.90	3	88.10	87.40	-2	505	-0.40%
2020/11/11	2	89.00	0	0.00	88.80	2	514	0.39%
2020/11/10	0	0.00	2	85.80	86.60	-2	489	-0.41%
2020/11/05	2	83.50	0	0.00	83.80	2	487	0.41%
2020/11/04	0	0.00	2	82.75	82.70	-2	494	-0.40%
2020/10/29	2	81.20	2	81.50	81.50	0	534	0.00%
2020/10/21	0	0.00	2	83.70	83.50	-2	603	-0.33%
2020/10/19	3	85.47	2	85.05	84.50	1	632	0.16%
2020/10/16	4	83.85	7	83.44	84.60	-3	639	-0.47%
2020/10/13	3	84.23	0	0.00	83.70	3	703	0.43%
2020/10/12	1	82.00	5	82.16	82.60	-4	707	-0.57%
2020/10/08	3	82.30	1	82.00	82.10	2	754	0.27%
2020/10/07	2	80.80	0	0.00	81.60	2	860	0.23%
2020/09/25	0	0.00	1	79.00	78.20	-1	1,136	-0.09%
2020/09/24	1	79.70	2	79.70	79.60	-1	1,203	-0.08%
2020/09/23	1	80.80	0	0.00	80.70	1	1,209	0.08%
2020/09/21	1	82.90	0	0.00	82.00	1	1,238	0.08%
2020/09/18	1	83.60	5	83.10	82.80	-4	1,268	-0.32%
2020/09/17	0	0.00	4	83.80	83.80	-4	1,272	-0.31%
2020/09/16	4	84.48	3	83.50	84.30	1	1,271	0.08%
2020/09/14	1	81.00	0	0.00	81.00	1	1,256	0.08%
2020/09/10	1	81.00	0	0.00	81.00	1	1,258	0.08%
2020/09/01	0	0.00	1	81.60	81.60	-1	1,361	-0.07%
2020/08/28	0	0.00	2	82.60	82.70	-2	1,387	-0.14%
2020/08/14	0	0.00	1	89.00	88.90	-1	1,422	-0.07%
2020/08/10	0	0.00	1	90.00	90.80	-1	1,426	-0.07%
2020/08/07	2	89.80	0	0.00	89.50	2	1,429	0.14%
2020/08/06	1	90.40	0	0.00	90.20	1	1,435	0.07%
2020/08/04	1	92.60	1	92.00	92.00	0	1,448	0.00%
2020/07/30	0	0.00	1	89.80	91.00	-1	1,460	-0.07%
2020/07/28	0	0.00	1	88.10	85.80	-1	1,477	-0.07%
2020/07/27	0	0.00	1	89.50	89.10	-1	1,478	-0.07%
2020/07/24	1	90.00	0	0.00	90.00	1	1,483	0.07%
2020/07/23	0	0.00	5	91.80	91.50	-5	1,475	-0.34%
2020/07/22	1	92.40	3	92.73	92.30	-2	1,473	-0.14%
2020/07/20	7	93.34	1.1	92.96	94.00	5.9	1,427	0.42%
2020/07/14	7	97.86	10	96.93	95.70	-3	1,343	-0.22%
2020/07/13	7	95.91	12	96.58	99.50	-5	1,248	-0.40%
2020/07/10	1	90.30	1	90.70	90.50	0	1,150	0.00%
2020/07/09	1	94.60	19	94.38	93.00	-18	1,137	-1.58%
2020/07/08	7	92.49	5	91.84	92.70	2	1,111	0.18%
2020/07/07	4	91.70	4	91.73	91.10	0	1,092	0.00%
2020/07/06	7	93.67	4	93.40	93.20	3	1,086	0.28%
2020/07/03	6	92.47	27	92.22	93.00	-21	1,062	-1.98%
2020/07/02	1	88.30	0	0.00	88.90	1	1,023	0.10%
2020/07/01	0	0.00	1	88.50	88.00	-1	1,029	-0.10%
2020/06/30	1	88.70	1	88.30	88.50	0	1,031	0.00%
2020/06/29	4	87.95	2	88.30	88.10	2	1,020	0.20%
2020/06/24	1	85.10	1	85.70	84.90	0	994	0.00%
2020/06/22	0	0.00	1	86.00	86.10	-1	1,036	-0.10%
2020/06/19	0	0.00	1	85.40	85.10	-1	1,064	-0.09%
2020/06/18	0	0.00	2	84.50	85.00	-2	1,072	-0.19%
2020/06/17	1	83.60	0	0.00	83.90	1	1,079	0.09%
2020/06/16	1	84.20	0	0.00	84.30	1	1,100	0.09%
2020/06/12	6	84.03	6	83.23	84.50	0	1,155	0.00%
2020/06/11	2	86.25	4	85.70	84.50	-2	1,175	-0.17%
2020/06/10	2	88.20	2	88.15	87.70	0	1,170	0.00%
2020/06/09	6	89.37	5	89.60	89.00	1	1,205	0.08%
2020/06/08	8	89.61	2	90.00	89.50	6	1,221	0.49%
2020/06/05	2	89.00	3	88.40	88.30	-1	1,214	-0.08%
2020/06/04	17	88.96	1	88.20	88.20	16	1,224	1.31%
2020/06/03	10	88.47	6	88.48	88.80	4	1,224	0.33%
2020/06/02	6	86.33	2	86.00	87.80	4	1,202	0.33%
2020/06/01	0	0.00	2	83.80	84.20	-2	1,174	-0.17%
2020/05/28	1	84.60	0	0.00	83.70	1	1,185	0.08%
2020/05/26	0	0.00	2	84.10	83.80	-2	1,216	-0.16%
2020/05/22	2	84.00	0	0.00	83.00	2	1,234	0.16%
2020/05/21	0	0.00	0	85.50	84.70	0	1,238	0.00%
2020/05/20	0	0.00	2	83.75	83.70	-2	1,248	-0.16%
2020/05/18	0	0.00	3	83.17	82.00	-3	1,258	-0.24%
2020/05/14	2	85.90	1	84.20	84.00	1	1,287	0.08%
2020/05/13	0	0.00	1	85.00	85.80	-1	1,286	-0.08%
2020/05/12	1	86.10	0	0.00	86.00	1	1,289	0.08%
2020/05/08	1	88.70	2	88.80	88.80	-1	1,282	-0.08%
2020/05/07	5	88.06	0	0.00	88.10	5	1,281	0.39%
2020/05/06	1	88.10	1	87.40	87.30	0	1,280	0.00%
2020/05/05	20	87.46	19	87.14	87.50	1	1,273	0.08%
2020/05/04	1	84.80	0	0.00	85.10	1	1,260	0.08%
2020/04/30	7	86.29	1	85.60	86.80	6	1,263	0.47%
2020/04/29	3	84.47	0	0.00	85.40	3	1,272	0.24%
2020/04/27	0	0.00	3	83.50	83.60	-3	1,314	-0.23%
2020/04/21	0	0.00	3	81.60	80.60	-3	1,540	-0.19%
2020/04/17	4	86.30	4	84.90	83.90	0	1,605	0.00%
2020/04/16	3	84.30	0	0.00	84.70	3	1,595	0.19%
2020/04/15	0	0.00	12	83.25	83.30	-12	1,587	-0.76%
2020/04/13	1	83.40	1	83.30	83.00	0	1,577	0.00%
2020/04/10	0	0.00	1	83.30	84.30	-1	1,586	-0.06%
2020/04/09	3	85.13	2	84.10	83.40	1	1,614	0.06%
2020/04/08	5	81.28	2	80.70	83.40	3	1,618	0.19%
2020/04/07	5	81.82	1	79.60	81.60	4	1,613	0.25%
2020/04/06	0	0.00	2	78.30	78.70	-2	1,592	-0.13%
2020/04/01	4	77.28	12	75.80	77.60	-8	1,596	-0.50%
2020/03/31	15	76.93	6	76.35	75.90	9	1,643	0.55%
2020/03/30	0	0.00	2	74.65	76.40	-2	1,683	-0.12%
2020/03/27	0	0.00	1	76.80	75.90	-1	1,696	-0.06%
2020/03/26	2	75.95	0	0.00	77.00	2	1,754	0.11%
2020/03/25	3	78.20	1	79.20	77.00	2	1,744	0.11%
2020/03/24	0	0.00	1	74.00	73.60	-1	1,723	-0.06%
2020/03/23	1	70.00	0	0.00	69.50	1	1,727	0.06%
2020/03/20	4	71.55	0	0.00	73.10	4	1,755	0.23%
2020/03/19	1	67.50	9	71.89	67.50	-8	1,758	-0.45%
2020/03/17	2	77.00	12.1	77.04	76.40	-10.1	1,789	-0.56%
2020/03/16	6	81.78	1	84.50	80.20	5	1,864	0.27%
2020/03/13	10	81.16	15	82.81	84.70	-5	1,859	-0.27%
2020/03/12	3	88.73	12	89.61	88.70	-9	1,840	-0.49%
2020/03/11	6	93.22	0	0.00	91.50	6	1,856	0.32%
2020/03/10	11	90.82	0	0.00	94.00	11	1,943	0.57%
2020/03/09	6	93.05	9	93.26	90.90	-3	1,946	-0.15%
2020/03/06	3	93.83	18	94.98	95.70	-15	1,950	-0.77%
2020/03/05	12	94.73	5	94.68	94.70	7	1,955	0.36%
2020/03/04	13	92.74	13	92.85	93.30	0	1,979	0.00%
2020/03/03	12	93.55	2	93.80	93.80	10	2,025	0.49%
2020/03/02	0	0.00	4	88.00	91.00	-4	2,105	-0.19%
2020/02/27	3	91.50	28	93.76	90.30	-25	2,116	-1.18%
2020/02/26	23	95.63	25	94.58	94.30	-2	2,103	-0.10%
2020/02/25	18	94.69	10	93.89	95.10	8	2,106	0.38%
2020/02/24	8	95.09	11	95.19	95.20	-3	2,117	-0.14%
2020/02/21	13	95.32	1	95.10	94.90	12	2,134	0.56%
2020/02/20	3	97.13	1	96.10	96.10	2	2,183	0.09%
2020/02/19	7	96.63	0	0.00	96.60	7	2,190	0.32%
2020/02/18	4	96.30	5	97.28	95.60	-1	2,209	-0.05%
2020/02/17	3	96.67	1	96.70	96.90	2	2,204	0.09%
2020/02/14	0	0.00	1	94.50	94.70	-1	2,200	-0.05%
2020/02/13	2	93.30	4	93.98	93.10	-2	2,219	-0.09%
2020/02/12	4	93.65	0	0.00	94.00	4	2,235	0.18%
2020/02/11	4	91.73	0	0.00	91.70	4	2,233	0.18%
2020/02/10	1	90.50	0	0.00	89.70	1	2,247	0.04%
2020/02/07	0	0.00	5	91.94	90.80	-5	2,250	-0.22%
2020/02/06	2	93.50	0	0.00	93.30	2	2,273	0.09%
2020/02/05	0	0.00	2	91.10	91.10	-2	2,285	-0.09%
2020/02/03	4	87.95	0	0.00	89.90	4	2,330	0.17%
2020/01/31	3	92.80	3	91.93	92.90	0	2,345	0.00%
2020/01/30	2	93.25	3	92.07	91.90	-1	2,366	-0.04%
2020/01/20	5	102.00	1	102.00	102.00	4	2,392	0.17%
2020/01/17	2	102.00	8	102.00	101.50	-6	2,408	-0.25%
2020/01/16	8	104.94	3	103.33	103.00	5	2,401	0.21%
2020/01/15	5	102.20	0	0.00	104.00	5	2,317	0.22%
2020/01/14	7	100.70	3	100.83	99.90	4	2,269	0.18%
2020/01/13	11	99.79	2	100.30	100.00	9	2,251	0.40%
2020/01/10	0	0.00	1	96.40	97.10	-1	2,230	-0.04%
2020/01/07	0	0.00	1	95.10	96.30	-1	2,380	-0.04%
2020/01/03	0	0.00	4	98.80	96.40	-4	2,394	-0.17%
2020/01/02	9	100.56	4	99.30	99.30	5	2,383	0.21%
2019/12/31	5	99.56	4	99.00	99.00	1	2,382	0.04%
2019/12/30	7	99.84	5	100.00	99.90	2	2,447	0.08%
2019/12/27	6	99.78	9	99.60	99.40	-3	2,443	-0.12%
2019/12/26	0	0.00	2	100.50	99.80	-2	2,439	-0.08%
2019/12/25	3	99.87	5	99.86	100.50	-2	2,394	-0.08%
2019/12/23	8	99.25	7	99.01	98.70	1	2,374	0.04%
2019/12/20	0	0.00	1	97.50	97.50	-1	2,309	-0.04%
2019/12/19	3	95.43	4	95.93	95.20	-1	2,331	-0.04%
2019/12/18	1	97.40	6	96.50	96.30	-5	2,391	-0.21%
2019/12/17	7	97.21	9	97.86	96.30	-2	2,424	-0.08%
2019/12/16	3	98.33	0	0.00	98.70	3	2,400	0.12%
2019/12/13	13	99.38	7.1	99.19	98.80	5.9	2,406	0.25%
2019/12/12	1	97.30	0	0.00	97.80	1	2,374	0.04%
2019/12/11	4	99.20	10	99.57	98.40	-6	2,390	-0.25%
2019/12/10	1	96.80	1	95.70	95.80	0	2,362	0.00%
2019/12/09	1	95.90	1	96.50	96.00	0	2,504	0.00%
2019/12/06	1	96.80	1	95.70	95.30	0	2,564	0.00%
2019/12/05	6	93.83	12	95.37	96.30	-6	2,529	-0.24%
2019/12/04	2	92.20	1	92.20	92.10	1	2,451	0.04%
2019/12/03	1	91.30	2	90.65	92.10	-1	2,495	-0.04%
2019/12/02	0	0.00	1	90.60	89.40	-1	2,632	-0.04%
2019/11/29	16	91.46	2	92.40	90.60	14	2,644	0.53%
2019/11/28	9	94.40	11.4	93.68	93.50	-2.4	2,670	-0.09%
2019/11/27	8	93.55	4.2	93.57	94.20	3.8	2,713	0.14%
2019/11/26	2	90.55	3	90.33	90.70	-1	2,676	-0.04%
2019/11/25	0	0.00	2	88.60	89.30	-2	2,737	-0.07%
2019/11/22	1	88.70	8	88.80	88.70	-7	2,901	-0.24%
2019/11/21	1	90.70	1	90.70	90.00	0	3,016	0.00%
2019/11/20	0	0.00	1.7	89.81	90.60	-1.7	3,110	-0.06%
2019/11/19	10	90.50	8	90.08	90.00	2	3,176	0.06%
2019/11/18	5	88.34	2	88.80	88.30	3	3,342	0.09%
2019/11/15	1	89.20	2	88.50	87.50	-1	3,501	-0.03%
2019/11/14	1	86.90	0	0.00	88.20	1	3,635	0.03%
2019/11/13	1	87.40	1.4	88.27	87.50	-0.4	3,734	-0.01%
2019/11/12	1	84.90	1	85.90	86.70	0	3,798	0.00%
2019/11/11	1	84.00	1	83.60	83.50	0	3,852	0.00%
2019/11/08	2	87.60	0	0.00	87.30	2	3,855	0.05%
2019/11/07	1	88.20	5	87.10	87.40	-4	3,857	-0.10%
2019/11/06	1	85.90	0.3	87.20	87.00	0.7	3,864	0.02%
2019/11/05	9	86.70	1	88.20	86.20	8	3,934	0.20%
2019/11/04	3	88.17	1	88.30	88.00	2	3,948	0.05%
2019/11/01	2	88.45	2	88.45	88.00	0	3,938	0.00%
2019/10/31	5	86.18	8	86.15	85.80	-3	3,924	-0.08%
2019/10/30	2	86.80	1	87.10	86.80	1	3,918	0.03%
2019/10/29	2	88.60	2	88.10	88.80	0	3,905	0.00%
2019/10/28	2	86.10	3	88.13	87.40	-1	3,925	-0.03%
2019/10/25	1	90.10	0	0.00	89.50	1	3,875	0.03%
2019/10/24	2	90.95	1	90.40	91.10	1	3,885	0.03%
2019/10/22	4	91.18	0	0.00	90.60	4	3,919	0.10%
2019/10/21	2	90.00	0	0.00	90.90	2	3,891	0.05%
2019/10/17	3	90.57	1	92.60	90.00	2	3,891	0.05%
2019/10/16	1	91.00	1	94.10	91.10	0	3,880	0.00%
2019/10/15	2	94.80	9	95.52	95.20	-7	3,864	-0.18%
2019/10/14	3	99.10	1	98.20	100.00	2	3,812	0.05%
2019/10/09	3	99.67	7	97.89	97.20	-4	3,814	-0.10%
2019/10/08	2	100.50	2	101.50	100.00	0	3,803	0.00%
2019/10/07	10	100.90	0	0.00	101.00	10	3,786	0.26%
2019/10/04	7	102.43	5	102.20	101.50	2	3,775	0.05%
2019/10/03	2	97.25	0	0.00	98.40	2	3,696	0.05%
2019/10/02	6	97.27	3	96.83	97.80	3	3,691	0.08%
2019/10/01	0	0.00	3	94.83	95.80	-3	3,683	-0.08%
2019/09/27	4	94.38	4	95.33	94.00	0	3,671	0.00%
2019/09/25	3	99.60	0	0.00	99.30	3	3,635	0.08%
2019/09/24	3	102.67	6	101.67	100.50	-3	3,634	-0.08%
2019/09/23	12	102.63	13	102.50	104.00	-1	3,596	-0.03%
2019/09/20	4	98.78	4	97.90	99.70	0	3,525	0.00%
2019/09/19	1	97.10	0	0.00	97.20	1	3,478	0.03%
2019/09/18	2	98.30	0	0.00	96.70	2	3,466	0.06%
2019/09/17	2.1	97.83	3	97.53	97.00	-1	3,434	-0.03%
2019/09/16	1	95.90	2	95.80	96.70	-1	3,406	-0.03%
2019/09/12	9	100.70	5	99.80	100.00	4	3,365	0.12%
2019/09/11	12.2	99.49	9	100.33	98.10	3.2	3,293	0.10%
2019/09/10	8	104.50	12	107.21	109.00	-4	3,131	-0.13%
2019/09/06	2	117.25	0	0.00	116.00	2	3,023	0.07%
2019/09/05	3.3	118.41	6	117.67	117.50	-2.7	2,995	-0.09%
2019/09/04	21	117.83	18.2	118.28	121.50	2.8	2,930	0.10%
2019/09/03	1.2	111.75	2	112.75	113.50	-0.8	2,773	-0.03%
2019/09/02	3.2	112.56	1	114.50	113.50	2.2	2,745	0.08%
2019/08/30	5	113.60	20	116.48	112.50	-15	2,688	-0.56%
2019/08/29	5	120.00	4	118.25	119.00	1	2,592	0.04%
2019/08/28	8	119.06	3	118.83	118.50	5	2,540	0.20%
2019/08/27	14	125.54	24.1	122.17	119.50	-10.1	2,464	-0.41%
2019/08/26	11	120.23	17.2	120.01	123.50	-6.2	2,296	-0.27%
2019/08/23	27	118.54	32	118.84	117.50	-5	2,165	-0.23%
2019/08/22	35	119.29	16	118.63	117.00	19	2,050	0.93%
2019/08/21	35	118.39	19	117.68	120.00	16	1,957	0.82%
2019/08/20	11	112.45	16	114.25	113.00	-5	1,734	-0.29%
2019/08/19	13	105.04	19	104.39	107.50	-6	1,565	-0.38%
2019/08/16	8	100.94	10	101.81	99.00	-2	1,406	-0.14%
2019/08/15	1	98.70	3	97.37	98.80	-2	1,298	-0.15%
2019/08/14	4	93.25	3	94.37	95.90	1	1,211	0.08%
2019/08/13	4	91.18	1	89.50	89.90	3	1,134	0.26%
2019/08/12	3	93.40	1	92.90	91.30	2	1,105	0.18%
2019/08/08	4	93.65	4	93.45	93.90	0	1,103	0.00%
2019/08/07	7	92.47	6	91.98	93.50	1	1,079	0.09%
2019/08/06	1	88.30	0	0.00	88.80	1	999	0.10%
2019/08/02	0	0.00	5	86.50	85.00	-5	965	-0.52%
2019/08/01	11	88.75	15	88.35	89.10	-4	946	-0.42%
2019/07/31	5	89.22	6	89.57	89.40	-1	934	-0.11%
2019/07/30	15	89.63	19	89.87	88.50	-4	901	-0.44%
2019/07/29	2	88.10	4	87.33	87.90	-2	847	-0.24%
2019/07/26	1	88.00	6	88.25	86.70	-5	828	-0.60%
2019/07/25	8	86.21	5	86.04	86.00	3	786	0.38%
2019/07/24	4	83.00	0	0.00	82.90	4	727	0.55%
2019/07/23	3	81.23	6	81.75	81.00	-3	727	-0.41%
2019/07/22	11	82.15	1.1	82.30	82.00	10	719	1.38%
2019/07/19	12	78.28	0	0.00	79.20	12	707	1.70%
2019/07/15	0	0.00	4	85.23	87.00	-4	680	-0.59%
2019/07/12	0	0.00	5	85.32	84.60	-5	743	-0.67%
2019/07/11	0	0.00	11	85.65	85.50	-11	820	-1.34%
2019/07/10	7	85.60	0	0.00	86.10	7	870	0.80%
2019/07/09	1	84.40	2	84.10	84.40	-1	855	-0.12%
2019/07/08	3	84.13	0	0.00	84.10	3	858	0.35%
2019/07/05	2	84.50	0	0.00	84.70	2	873	0.23%
2019/07/04	2	83.45	0	0.00	83.50	2	869	0.23%
2019/07/03	3	83.27	2	83.20	83.20	1	872	0.11%
2019/07/02	1	83.00	3	83.10	83.50	-2	876	-0.23%
2019/07/01	4	83.30	3	82.40	83.30	1	878	0.11%
2019/06/28	0	0.00	2	80.70	80.80	-2	878	-0.23%
2019/06/27	5	81.20	0	0.00	81.10	5	886	0.56%
2019/06/26	1	80.20	0	0.00	80.90	1	887	0.11%
2019/06/25	0	0.00	2	80.65	80.30	-2	900	-0.22%
2019/06/24	2	80.20	1	79.90	80.20	1	901	0.11%
2019/06/21	0	0.00	5	80.06	79.20	-5	904	-0.55%
2019/06/20	9	79.99	0	0.00	80.20	9	913	0.99%
2019/06/19	0	0.00	1	78.20	78.70	-1	922	-0.11%
2019/06/17	0	0.00	6	77.37	77.70	-6	962	-0.62%
2019/06/13	1	77.70	13	77.95	77.70	-12	1,036	-1.16%
2019/06/11	7	78.66	4	78.75	78.40	3	1,099	0.27%
2019/06/10	6	77.17	0	0.00	77.70	6	1,135	0.53%
2019/06/06	0	0.00	5	77.34	76.60	-5	1,148	-0.44%
2019/06/05	5	77.96	2	77.75	77.80	3	1,164	0.26%
2019/06/04	3	77.27	0	0.00	77.00	3	1,173	0.26%
2019/06/03	4	77.98	0	0.00	77.70	4	1,181	0.34%
2019/05/31	5	80.50	1	80.60	79.70	4	1,181	0.34%
2019/05/30	1	80.60	0	0.00	81.00	1	1,234	0.08%
2019/05/28	0	0.00	1	80.10	80.50	-1	1,263	-0.08%
2019/05/27	0	0.00	1	80.80	80.00	-1	1,284	-0.08%
2019/05/24	3	83.20	1	81.90	82.00	2	1,306	0.15%
2019/05/23	0	0.00	1	80.80	82.80	-1	1,314	-0.08%
2019/05/21	0	0.00	1	80.50	80.80	-1	1,315	-0.08%
2019/05/16	2	82.90	2	82.95	81.60	0	1,372	0.00%
2019/05/15	0	0.00	6	81.43	81.70	-6	1,371	-0.44%
2019/05/14	0	0.00	3	79.40	80.10	-3	1,406	-0.21%
2019/05/13	10	79.75	7	79.20	79.50	3	1,423	0.21%
2019/05/06	3	82.80	4	81.95	82.00	-1	1,439	-0.07%
2019/05/03	1	84.30	0	0.00	83.80	1	1,439	0.07%
2019/05/02	0	0.00	1	81.80	82.20	-1	1,441	-0.07%
2019/04/30	1	81.40	0	0.00	81.30	1	1,449	0.07%
2019/04/29	1	81.20	0	0.00	81.10	1	1,459	0.07%
2019/04/26	0	0.00	11	83.38	83.30	-11	1,468	-0.75%
2019/04/25	6	85.42	5	84.82	85.00	1	1,468	0.07%
2019/04/24	0.1	83.30	4	83.83	83.30	-4	1,466	-0.27%
2019/04/23	1	83.30	0	0.00	83.00	1	1,490	0.07%
2019/04/22	3	85.00	0.1	84.30	84.30	3	1,483	0.20%
2019/04/19	1	87.80	7	86.51	85.80	-6	1,482	-0.40%
2019/04/18	20	87.67	4	87.20	86.80	16	1,452	1.10%
2019/04/17	4	84.48	21	85.48	84.10	-17	1,371	-1.24%
2019/04/16	1	82.50	5	82.00	83.10	-4	1,285	-0.31%
2019/04/10	2	77.60	21	77.71	78.20	-19	1,267	-1.50%
2019/04/09	0	0.00	1	78.00	78.00	-1	1,269	-0.08%
2019/04/08	5	79.06	7	78.87	78.30	-2	1,274	-0.16%
2019/04/03	6	79.68	3	79.27	79.10	3	1,281	0.23%
2019/04/02	0	0.00	2	79.20	79.20	-2	1,298	-0.15%
2019/04/01	5	78.30	1	78.40	77.90	4	1,294	0.31%
2019/03/29	0	0.00	3	77.30	77.90	-3	1,290	-0.23%
2019/03/28	0	0.00	2	77.80	77.30	-2	1,304	-0.15%
2019/03/26	0	0.00	1	76.30	76.50	-1	1,321	-0.08%
2019/03/25	2	75.40	0	0.00	75.50	2	1,346	0.15%
2019/03/22	3	77.33	0	0.00	77.40	3	1,423	0.21%
2019/03/21	0	78.60	4	78.93	78.50	-4	1,447	-0.28%
2019/03/20	4	77.30	6	77.83	78.80	-2	1,476	-0.14%
2019/03/19	3	78.27	5	78.86	78.20	-2	1,503	-0.13%
2019/03/18	3	76.30	0	0.00	76.50	3	1,457	0.21%
2019/03/15	2	78.60	4	77.98	77.00	-2	1,447	-0.14%
2019/03/14	0	0.00	1	75.30	75.80	-1	1,397	-0.07%
2019/03/13	4	76.48	3	76.20	75.00	1	1,403	0.07%
2019/03/12	2	74.30	1	74.60	74.20	1	1,376	0.07%
2019/03/11	1	75.30	0	0.00	75.00	1	1,374	0.07%
2019/03/08	20	74.13	0	0.00	74.50	20	1,392	1.44%
2019/03/07	1	73.90	1	73.20	73.20	0	1,450	0.00%
2019/03/06	4	74.05	0	0.00	73.90	4	1,457	0.27%
2019/03/05	14	75.35	2	76.85	74.30	12	1,475	0.81%
2019/03/04	23	73.57	7	74.17	74.90	16	1,423	1.12%
2019/02/27	7	71.79	0	0.00	73.50	7	1,404	0.50%
2019/02/26	5	73.40	1	73.70	72.30	4	1,401	0.29%
2019/02/25	4	73.80	2	73.35	73.70	2	1,396	0.14%
2019/02/22	7	71.13	2	72.05	72.90	5	1,372	0.36%
2019/02/21	1	70.80	4	71.00	70.90	-3	1,358	-0.22%
2019/02/19	1	70.70	3	70.90	70.60	-2	1,379	-0.15%
2019/02/18	6	69.98	9	70.28	70.00	-3	1,441	-0.21%
2019/02/15	7	73.47	3	73.93	72.90	4	1,412	0.28%
2019/02/14	1	74.00	2	74.20	74.20	-1	1,445	-0.07%
2019/02/13	2	75.05	9	75.14	74.80	-7	1,444	-0.48%
2019/02/12	1	73.30	3	72.63	73.80	-2	1,415	-0.14%
2019/01/30	1	70.80	0	0.00	70.70	1	1,464	0.07%
2019/01/29	6	70.63	1	70.90	70.50	5	1,468	0.34%
2019/01/28	1	71.60	1	71.80	71.40	0	1,477	0.00%
2019/01/25	7	72.99	0	0.00	71.50	7	1,513	0.46%
2019/01/24	0	0.00	1	70.80	72.00	-1	1,496	-0.07%
2019/01/23	3	70.37	0	0.00	70.50	3	1,500	0.20%
2019/01/21	0	0.00	2	72.90	72.30	-2	1,484	-0.13%
2019/01/18	9	72.23	6	72.25	72.50	3	1,474	0.20%
2019/01/17	1	71.20	1	71.20	70.60	0	1,459	0.00%
2019/01/16	5	72.36	2	71.55	71.90	3	1,449	0.21%
2019/01/15	8	72.14	0	0.00	72.00	8	1,431	0.56%
2019/01/14	1	69.90	0	0.00	69.70	1	1,400	0.07%
2019/01/11	5	70.54	0	0.00	69.10	5	1,397	0.36%
2019/01/10	1	69.00	9	68.69	69.50	-8	1,386	-0.58%
2019/01/09	0	0.00	3	68.33	68.50	-3	1,384	-0.22%
2019/01/08	4	67.70	7	67.67	66.90	-3	1,383	-0.22%
2019/01/07	1	68.10	0	0.00	68.00	1	1,385	0.07%
2019/01/04	2	66.35	1	67.00	67.10	1	1,391	0.07%
2019/01/03	0	0.00	2	67.30	66.90	-2	1,420	-0.14%
2019/01/02	8	66.75	6	67.27	66.50	2	1,413	0.14%
2018/12/28	0	0.00	4	70.73	70.00	-4	1,378	-0.29%
2018/12/27	2	70.60	2	69.80	69.80	0	1,412	0.00%
2018/12/26	5	68.40	1	71.20	68.40	4	1,411	0.28%
2018/12/25	10	70.55	3	70.83	70.20	7	1,400	0.50%
2018/12/24	2	72.15	1	72.50	73.40	1	1,372	0.07%
2018/12/22	2	72.70	0	0.00	72.50	2	1,361	0.15%
2018/12/21	3	72.17	0	0.00	73.70	3	1,355	0.22%
2018/12/20	0	0.00	1	71.10	71.20	-1	1,338	-0.07%
2018/12/19	7	73.46	2	72.95	71.60	5	1,326	0.38%
2018/12/18	6	72.75	7	73.00	72.70	-1	1,307	-0.08%
2018/12/17	20	75.42	13	74.58	74.60	7	1,280	0.55%
2018/12/14	3	72.53	3	72.60	71.90	0	1,200	0.00%
2018/12/13	12	72.77	6	70.87	70.70	6	1,160	0.52%
2018/12/12	7	70.61	3	72.37	71.80	4	1,118	0.36%
2018/12/11	0	0.00	1	68.50	68.50	-1	1,075	-0.09%
2018/12/07	0	0.00	3	67.17	67.60	-3	1,061	-0.28%
2018/12/05	1	69.70	4	69.15	69.50	-3	1,051	-0.29%
2018/12/04	2	71.40	3	71.87	71.40	-1	1,051	-0.10%
2018/12/03	0	72.50	12	72.28	72.50	-12	1,052	-1.14%
2018/11/30	19	71.00	41	69.81	70.10	-22	1,017	-2.16%
2018/11/29	2	67.40	91	67.89	67.00	-89	953	-9.34%
2018/11/28	1	67.10	41	67.37	68.00	-40	937	-4.27%
2018/11/27	1	65.60	71	64.88	65.90	-70	913	-7.67%
2018/11/26	1	64.20	79	63.80	64.00	-78	907	-8.60%
2018/11/23	1	64.00	22	64.85	63.40	-21	905	-2.32%
2018/11/22	3	66.53	33	65.73	64.70	-30	898	-3.34%
2018/11/21	0	0.00	36	64.63	64.70	-36	885	-4.06%
2018/11/20	2	64.75	3	64.90	64.70	-1	884	-0.11%
2018/11/19	0	0.00	38	64.75	65.60	-38	886	-4.29%
2018/11/16	5	64.54	6	65.38	64.30	-1	879	-0.11%
2018/11/15	0	0.00	17	63.14	64.10	-17	858	-1.98%
2018/11/14	1	67.10	1	68.00	67.30	0	788	0.00%
2018/11/13	3	66.50	8	65.88	66.80	-5	778	-0.64%
2018/11/12	4	73.45	0	0.00	73.00	4	742	0.54%
2018/11/09	10	74.92	2	75.35	74.90	8	742	1.08%
2018/11/08	8	77.18	4	77.90	76.10	4	782	0.51%
2018/11/06	5	73.84	0	0.00	73.70	5	734	0.68%
2018/11/05	6	75.18	0	0.00	75.00	6	741	0.81%
2018/11/02	15	76.70	4	77.43	77.00	11	743	1.48%
2018/11/01	7	73.67	0	0.00	73.70	7	709	0.99%
2018/10/31	2	71.60	1	70.40	73.00	1	695	0.14%
2018/10/30	3	68.53	0	0.00	68.40	3	686	0.44%
2018/10/29	11	68.39	0	0.00	68.40	11	689	1.59%
2018/10/26	3	66.73	7	68.24	67.30	-4	699	-0.57%
2018/10/25	3	68.33	12	68.08	67.10	-9	707	-1.27%
2018/10/24	4	71.18	1	72.40	71.70	3	700	0.43%
2018/10/23	9	72.28	1	72.50	71.70	8	714	1.12%
2018/10/22	5	72.80	4	71.90	73.40	1	719	0.14%
2018/10/19	11	69.98	9	70.88	71.20	2	726	0.28%
2018/10/18	7	72.71	11	73.06	72.20	-4	728	-0.55%
2018/10/17	16	74.13	0	0.00	73.80	16	742	2.16%
2018/10/16	10	74.57	0	0.00	74.40	10	741	1.35%
2018/10/15	24	74.15	0	0.00	74.40	24	752	3.19%
2018/10/12	12	73.87	12	73.56	74.30	0	781	0.00%
2018/10/11	30	71.72	17	71.92	72.50	13	822	1.58%
2018/10/09	17	79.70	0	0.00	79.40	17	815	2.09%
2018/10/08	38	79.72	1	79.80	80.00	37	833	4.44%
2018/10/05	56	79.39	338	77.70	80.50	-282	906	-31.10%	大賣/鉅額交易
2018/10/04	0	0.00	13	84.28	83.80	-13	879	-1.48%
2018/09/28	0	0.00	0.1	88.50	88.50	-0.1	1,045	-0.01%
2018/09/27	1	90.30	0	0.00	89.00	1	1,100	0.09%
2018/09/20	2	89.00	2	89.70	89.80	0	1,223	0.00%
2018/09/17	1	95.10	2	94.85	94.00	-1	1,263	-0.08%
2018/09/14	1	94.00	0	0.00	94.00	1	1,259	0.08%
2018/09/12	1	93.70	1	93.00	93.00	0	1,265	0.00%
2018/09/10	4	93.00	0	0.00	93.00	4	1,293	0.31%
2018/09/07	2	96.30	6	100.00	96.30	-4	1,287	-0.31%
2018/09/03	1	100.50	1	102.00	100.00	0	1,463	0.00%
2018/08/31	0.4	102.00	4	102.00	102.50	-3.6	1,478	-0.24%
2018/08/28	1	102.50	1	102.50	102.50	0	1,568	0.00%
2018/08/24	3	100.47	0	0.00	100.50	3	1,615	0.19%
2018/08/23	1	102.00	0	103.50	102.50	1	1,670	0.06%
2018/08/22	4	103.00	0	0.00	103.00	4	1,693	0.24%
2018/08/21	0	0.00	2	103.50	103.50	-2	1,745	-0.11%
2018/08/20	6	103.33	0	0.00	102.50	6	1,794	0.33%
2018/08/17	5	105.80	0	0.00	105.50	5	1,788	0.28%
2018/08/16	1.6	106.69	7	106.79	106.50	-5.4	1,789	-0.30%
2018/08/15	15	106.73	6	109.58	106.50	9	1,794	0.50%
2018/08/14	12	101.46	0	0.00	102.00	12	1,749	0.69%
2018/08/13	18	99.77	3	102.17	99.60	15	1,747	0.86%
2018/08/10	8	105.13	1	105.50	105.00	7	1,725	0.41%
2018/08/09	10	107.10	1	106.00	106.50	9	1,724	0.52%
2018/08/08	40	107.49	5	109.00	109.00	35	1,714	2.04%
2018/08/07	1	106.50	23	106.13	107.50	-22	1,708	-1.29%
2018/08/06	3	106.00	0	0.00	106.00	3	1,711	0.18%
2018/08/03	5	106.50	4	106.00	106.50	1	1,717	0.06%
2018/07/31	0	0.00	2	105.50	105.50	-2	1,729	-0.12%
2018/07/30	5	105.70	5	105.00	105.00	0	1,733	0.00%
2018/07/26	0	0.00	20	106.00	106.50	-20	1,728	-1.16%
2018/07/25	3	105.00	1	107.00	105.50	2	1,733	0.12%
2018/07/23	0	0.00	3	102.50	102.00	-3	1,724	-0.17%
2018/07/20	16	101.81	10	103.75	101.50	6	1,735	0.35%
2018/07/19	43	103.56	3	102.83	102.50	40	1,729	2.31%
2018/07/18	0	0.00	5	113.30	112.00	-5	1,714	-0.29%
2018/07/17	1	113.00	38	114.18	113.50	-37	1,677	-2.21%
2018/07/16	21	113.38	7	113.71	113.00	14	1,651	0.85%
2018/07/13	2	116.50	1	114.00	114.00	1	1,638	0.06%
2018/07/12	17	108.94	18	110.28	111.00	-1	1,568	-0.06%
2018/07/11	27	110.78	18	109.78	109.00	9	1,586	0.57%
2018/07/10	6	110.25	13	113.19	115.00	-7	1,556	-0.45%
2018/07/09	1	111.48	12	112.00	111.00	-11	1,522	-0.72%
2018/07/06	3	107.17	7	109.29	110.00	-4	1,499	-0.27%
2018/07/05	18	106.22	4	107.38	103.50	14	1,541	0.91%
2018/07/04	12	106.54	9	108.78	107.50	3	1,533	0.20%
2018/07/03	35	106.17	5	106.60	106.50	30	1,552	1.93%
2018/07/02	11	106.45	14	106.50	105.50	-3	1,567	-0.19%
2018/06/29	9	104.89	11	105.00	104.00	-2	1,657	-0.12%
2018/06/28	3	101.17	16	101.91	100.50	-13	1,794	-0.72%
2018/06/27	9	102.50	6	104.17	102.50	3	1,849	0.16%
2018/06/26	17	99.78	9	101.97	104.00	8	1,925	0.42%
2018/06/25	2	100.50	3	101.67	102.00	-1	1,980	-0.05%
2018/06/22	11	100.54	2	100.00	100.50	9	2,152	0.42%
2018/06/21	4	101.88	5	102.90	102.00	-1	2,160	-0.05%
2018/06/20	42	100.73	31	103.42	100.50	11	2,192	0.50%
2018/06/19	18	103.06	8	102.81	102.50	10	2,214	0.45%
2018/06/15	3	104.83	1	106.00	105.50	2	2,242	0.09%
2018/06/14	18	104.61	1	104.50	104.50	17	2,236	0.76%
2018/06/13	52	108.18	2	112.50	105.50	50	2,223	2.25%
2018/06/12	9	104.39	5	105.40	111.00	4	2,141	0.19%
2018/06/11	2	101.00	3	102.00	101.00	-1	2,078	-0.05%
2018/06/08	33	102.88	1	102.50	102.50	32	2,065	1.55%
2018/06/07	1	106.00	3	104.83	104.00	-2	2,067	-0.10%
2018/06/05	3	100.67	5	100.40	100.50	-2	2,001	-0.10%
2018/06/04	6	103.17	7	102.64	102.00	-1	1,995	-0.05%
2018/06/01	5	102.70	3	101.50	102.50	2	1,989	0.10%
2018/05/31	8	103.00	7	102.57	103.00	1	2,017	0.05%
2018/05/30	9	98.27	18	99.06	98.20	-9	1,975	-0.46%
2018/05/29	8	101.44	3	100.60	99.80	5	1,969	0.25%
2018/05/28	5	97.94	1	97.00	99.50	4	1,923	0.21%
2018/05/24	4	95.98	3	95.50	94.30	1	1,930	0.05%
2018/05/23	5	95.86	2	95.55	95.60	3	1,944	0.15%
2018/05/18	3	92.97	0	0.00	92.30	3	1,969	0.15%
2018/05/17	2	96.50	3	94.27	93.50	-1	1,972	-0.05%
2018/05/16	1	92.00	0	0.00	93.30	1	1,962	0.05%
2018/05/15	4	91.98	0	0.00	92.00	4	1,963	0.20%
2018/05/14	2	92.60	1	94.30	92.70	1	1,987	0.05%
2018/05/11	34	94.89	5	93.74	93.00	29	1,991	1.46%
2018/05/10	1	95.90	0	0.00	94.20	1	1,984	0.05%
2018/05/09	8	93.70	0	0.00	93.60	8	1,975	0.40%
2018/05/08	1	93.80	1	94.00	93.50	0	1,981	0.00%
2018/05/07	6	92.15	0	0.00	92.60	6	1,972	0.30%
2018/05/04	4	90.93	0	0.00	90.70	4	1,973	0.20%
2018/05/03	33	91.75	1	92.00	90.80	32	1,982	1.61%
2018/05/02	11	92.01	2	92.10	93.00	9	1,996	0.45%
2018/04/30	3	89.80	0	0.00	90.30	3	2,007	0.15%
2018/04/26	1	88.00	1	90.50	86.60	0	2,105	0.00%
2018/04/25	1	91.40	1	88.90	91.20	0	2,226	0.00%
2018/04/24	1	89.20	1	87.80	87.80	0	2,223	0.00%
2018/04/23	13	91.07	0	0.00	90.60	13	2,207	0.59%
2018/04/20	7	93.10	1	94.60	92.70	6	2,200	0.27%
2018/04/19	8	94.29	0	0.00	94.30	8	2,197	0.36%
2018/04/18	0	0.00	1	92.40	92.60	-1	2,195	-0.05%
2018/04/17	49	93.04	3	93.63	92.00	46	2,199	2.09%
2018/04/16	3	96.33	0	0.00	96.30	3	2,184	0.14%
2018/04/13	8	95.74	0	0.00	95.70	8	2,186	0.37%
2018/04/12	12	95.98	5	96.98	95.20	7	2,202	0.32%
2018/04/11	64	96.77	15	97.90	96.10	49	2,193	2.23%
2018/04/10	5	106.10	9	106.28	105.50	-4	2,129	-0.19%
2018/04/09	8	107.44	11	105.82	109.50	-3	2,097	-0.14%
2018/04/03	0	0.00	3	104.50	103.50	-3	2,043	-0.15%
2018/04/02	15	106.90	228	107.75	103.50	-213	2,010	-10.59%	大賣/鉅額交易
2018/03/31	18	105.67	168	105.97	105.00	-150	1,899	-7.90%	大賣/鉅額交易
2018/03/30	13	100.92	16	100.41	100.00	-3	1,741	-0.17%
2018/03/29	27	100.71	26	99.72	100.00	1	1,675	0.06%
2018/03/28	32	97.11	8	97.50	96.80	24	1,586	1.51%
2018/03/27	9	100.24	30	99.00	100.00	-21	1,511	-1.39%
2018/03/26	0	0.00	4	92.05	92.30	-4	1,336	-0.30%
2018/03/23	25	90.94	1	92.00	90.50	24	1,324	1.81%
2018/03/22	2	92.90	17	94.68	94.40	-15	1,302	-1.15%
2018/03/21	0	0.00	1	95.00	94.00	-1	1,259	-0.08%
2018/03/16	0	0.00	1	91.70	91.70	-1	1,281	-0.08%
2018/03/15	0	0.00	11	91.61	92.30	-11	1,295	-0.85%
2018/03/14	5	89.74	0	0.00	89.50	5	1,286	0.39%
2018/03/13	5	89.32	0	0.00	89.20	5	1,286	0.39%
2018/03/12	6	91.00	0	0.00	90.60	6	1,296	0.46%
2018/03/09	2	91.00	0	0.00	91.00	2	1,300	0.15%
2018/03/08	3	90.77	0	0.00	90.50	3	1,301	0.23%
2018/03/07	6	91.27	0	0.00	90.50	6	1,306	0.46%
2018/03/06	6	92.37	11	93.95	91.90	-5	1,313	-0.38%
2018/03/05	0	0.00	1	92.00	92.90	-1	1,266	-0.08%
2018/03/02	0	0.00	7	91.41	91.10	-7	1,252	-0.56%
2018/03/01	1	89.40	0	0.00	91.30	1	1,239	0.08%
2018/02/27	2	91.30	0	0.00	90.40	2	1,244	0.16%
2018/02/26	2	92.30	3	92.87	91.30	-1	1,240	-0.08%
2018/02/23	6	89.23	8	89.11	90.30	-2	1,215	-0.16%
2018/02/22	7	89.31	9	89.16	88.20	-2	1,200	-0.17%
2018/02/21	6	87.93	4	87.15	88.20	2	1,178	0.17%
2018/02/12	1	81.90	0	0.00	82.60	1	1,173	0.09%
2018/02/09	2	81.10	2	81.40	81.80	0	1,190	0.00%
2018/02/08	3	83.50	6	83.10	83.00	-3	1,214	-0.25%
2018/02/07	6	83.07	5	83.66	82.70	1	1,232	0.08%
2018/02/06	11	81.69	3	80.30	81.00	8	1,233	0.65%
2018/02/05	1	82.80	2	86.00	86.20	-1	1,234	-0.08%
2018/02/02	1	85.20	1	85.40	85.20	0	1,227	0.00%
2018/02/01	1	85.90	3	86.20	85.60	-2	1,256	-0.16%
2018/01/31	2	84.95	5	85.52	85.40	-3	1,258	-0.24%
2018/01/30	7	87.31	5	87.66	86.50	2	1,271	0.16%
2018/01/29	1	87.10	1	86.90	87.00	0	1,343	0.00%
2018/01/26	2	86.70	3	88.13	86.70	-1	1,353	-0.07%
2018/01/25	7	88.34	6	91.23	87.90	1	1,347	0.07%
2018/01/24	6	90.50	2	91.80	90.30	4	1,333	0.30%
2018/01/23	8	92.31	5	90.78	90.50	3	1,319	0.23%
2018/01/22	6	94.62	2	94.15	93.80	4	1,288	0.31%
2018/01/19	13	94.28	2	92.50	93.90	11	1,215	0.90%
2018/01/16	2	88.10	0	0.00	87.80	2	1,105	0.18%
2018/01/15	2	88.10	2	88.60	88.10	0	1,117	0.00%
2018/01/12	0	0.00	6	88.40	88.00	-6	1,118	-0.54%
2018/01/11	12	88.63	12	87.10	87.00	0	1,118	0.00%
2018/01/10	23	89.54	18	89.99	89.00	5	1,117	0.45%
2018/01/09	0	0.00	4	90.40	88.80	-4	1,117	-0.36%
2018/01/08	5	88.66	2	89.40	88.20	3	1,124	0.27%
2018/01/05	0	0.00	3	87.00	88.90	-3	1,134	-0.26%
2018/01/04	0	0.00	4	89.40	86.90	-4	1,131	-0.35%
2018/01/03	0	0.00	2	87.00	86.90	-2	1,127	-0.18%
2018/01/02	4	86.48	15	86.45	86.00	-11	1,147	-0.96%