大宇資 (6111)-台新券商分點個股進出

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

大宇資

(6111)

可現股當沖

股價
70.7
漲跌
▼0.8
漲幅
-1.12%
成交量
756張
產業
上櫃文化創意指數
286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

大宇資 (6111)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
2024/05/16	11	71.20	5	71.06	70.70	6	752	0.80%
2024/05/15	10.9	71.99	3	72.13	71.50	7.9	768	1.03%
2024/05/14	3.3	72.95	3	73.10	73.10	0.3	772	0.04%
2024/05/13	3.2	72.49	2	72.70	72.10	1.2	777	0.15%
2024/05/10	5.1	71.32	3	71.93	72.90	2.1	785	0.26%
2024/05/09	3.2	71.17	8	71.43	70.90	-4.8	785	-0.62%
2024/05/08	18.4	70.50	1	70.20	70.20	17.4	794	2.18%
2024/05/07	7	71.29	6	71.62	70.80	1	799	0.13%
2024/05/06	0	71.50	1.1	71.59	71.70	-1.1	818	-0.13%
2024/05/03	2	71.65	5	72.16	71.10	-3	848	-0.35%
2024/05/02	0	0.00	15.2	71.40	71.80	-15.2	966	-1.57%
2024/04/30	14	71.10	3	70.87	70.80	11	1,194	0.92%
2024/04/29	15.9	72.16	4	72.18	72.10	11.9	1,253	0.95%
2024/04/26	7	71.12	1	71.20	71.00	6	1,396	0.43%
2024/04/25	1	70.60	1	71.00	70.80	0	1,428	0.00%
2024/04/24	11	70.59	1	70.50	70.50	10	1,441	0.69%
2024/04/23	4	69.63	2.1	69.95	70.00	1.9	1,458	0.13%
2024/04/22	2.3	69.77	2	69.50	69.30	0.3	1,483	0.02%
2024/04/19	4.7	71.07	2.3	70.18	70.10	2.4	1,495	0.16%
2024/04/18	1	72.70	6	72.43	72.30	-5	1,522	-0.33%
2024/04/17	5	73.10	14	72.76	73.40	-9	1,623	-0.55%
2024/04/16	7.5	72.04	3	71.07	70.20	4.5	1,617	0.28%
2024/04/15	3	72.47	1	73.10	73.10	2	1,637	0.12%
2024/04/12	33.2	72.60	6	72.63	72.80	27.2	1,643	1.65%
2024/04/11	5	72.66	8	72.66	72.10	-3	1,657	-0.18%
2024/04/10	1	72.20	10.9	72.11	72.70	-9.9	1,701	-0.58%
2024/04/09	6.1	71.97	26.4	72.35	71.80	-20.3	1,744	-1.16%
2024/04/08	1.2	70.91	9.2	70.92	70.60	-8	1,762	-0.45%
2024/04/03	0.1	69.70	5.4	69.92	70.20	-5.3	1,776	-0.30%
2024/04/02	5	69.96	3	69.80	69.80	2	1,787	0.11%
2024/04/01	6	70.03	5	70.40	70.50	1	1,794	0.06%
2024/03/29	12	69.92	18	69.99	69.90	-6	1,810	-0.33%
2024/03/28	3	69.63	0	0.00	70.00	3	1,881	0.16%
2024/03/27	21.4	69.46	0	0.00	69.00	21.4	1,935	1.10%
2024/03/26	2.2	69.39	1	70.40	69.00	1.2	1,951	0.06%
2024/03/25	9	69.63	5	69.56	69.50	4	1,972	0.20%
2024/03/22	19.2	69.61	0.1	69.70	69.60	19.1	1,990	0.96%
2024/03/21	1.4	70.03	0	0.00	70.40	1.4	2,009	0.07%
2024/03/20	13.1	70.32	15	70.43	69.90	-1.9	2,065	-0.09%
2024/03/19	7.3	69.29	26	68.60	69.70	-18.7	2,165	-0.86%
2024/03/18	39.8	70.85	52	71.91	70.40	-12.2	2,315	-0.53%
2024/03/15	8	75.08	5	74.88	74.50	3	2,300	0.13%
2024/03/14	27.1	77.33	16	77.48	75.90	11.1	2,306	0.48%
2024/03/13	3.1	76.91	10.3	76.54	76.90	-7.2	2,286	-0.31%
2024/03/12	16	77.51	20	77.27	76.30	-4	2,325	-0.17%
2024/03/11	49	76.85	7.4	76.79	77.00	41.6	2,311	1.80%
2024/03/08	16.2	74.80	13.4	74.62	73.70	2.8	2,315	0.12%
2024/03/07	0	74.50	5.2	75.59	75.80	-5.2	2,358	-0.22%
2024/03/06	0	74.30	35.4	74.34	74.30	-35.4	2,432	-1.45%
2024/03/05	3.5	74.20	2	74.70	74.20	1.5	2,559	0.06%
2024/03/04	2	74.50	0	0.00	74.40	2	2,660	0.08%
2024/03/01	4.3	74.51	4	74.45	74.30	0.3	2,746	0.01%
2024/02/29	0.2	74.98	0	0.00	74.80	0.2	2,751	0.01%
2024/02/27	18.1	75.04	7	74.39	74.10	11.1	2,758	0.40%
2024/02/26	23.1	74.86	1	75.10	74.70	22.1	2,758	0.80%
2024/02/23	8	75.46	33	75.48	74.90	-25	2,766	-0.90%
2024/02/22	2.3	76.15	4.9	76.25	76.10	-2.6	2,766	-0.09%
2024/02/21	5.1	76.70	13	76.83	77.20	-7.9	2,778	-0.28%
2024/02/20	3.2	76.75	32	76.85	76.40	-28.8	2,783	-1.03%
2024/02/19	8.2	77.68	5	77.52	77.40	3.2	2,784	0.11%
2024/02/16	77.5	78.10	47	77.97	78.20	30.5	2,803	1.09%
2024/02/15	16.3	75.62	14	75.93	75.90	2.3	2,847	0.08%
2024/02/05	10.5	73.88	4	73.95	74.10	6.5	2,864	0.23%
2024/02/02	27.6	75.93	10	75.34	75.00	17.6	2,887	0.61%
2024/02/01	7.2	76.34	5	76.54	76.20	2.2	2,890	0.08%
2024/01/31	14.4	77.83	11.5	77.75	77.30	3	2,911	0.10%
2024/01/30	5	77.76	4	77.78	77.60	1	2,936	0.03%
2024/01/29	14.1	76.64	19	76.43	77.60	-4.9	2,944	-0.17%
2024/01/26	52	76.85	16	77.23	77.50	36	2,934	1.23%
2024/01/25	58.1	79.86	67.2	79.80	77.60	-9.2	2,935	-0.31%
2024/01/24	172.1	84.57	173.6	84.08	82.20	-1.5	2,831	-0.05%	大買/大賣/
2024/01/23	44.4	81.68	53.2	81.83	81.40	-8.8	2,659	-0.33%
2024/01/22	43.5	82.72	79.7	82.37	83.90	-36.1	2,614	-1.38%
2024/01/19	36	79.00	39.4	79.23	79.90	-3.4	2,510	-0.14%
2024/01/18	2	77.25	4	77.50	77.30	-2	2,487	-0.08%
2024/01/17	7	77.14	6	76.73	76.90	1	2,482	0.04%
2024/01/16	10	77.75	4	77.53	77.60	6	2,472	0.24%
2024/01/15	15	78.89	5	78.74	78.80	10	2,461	0.41%
2024/01/12	28	79.13	14.3	78.83	78.00	13.7	2,456	0.56%
2024/01/11	14.4	79.31	51.8	78.51	79.80	-37.5	2,421	-1.55%
2024/01/10	1.1	74.60	6.1	74.31	74.40	-5.1	2,324	-0.22%
2024/01/09	47.8	75.26	24.1	74.54	74.30	23.7	2,332	1.02%
2024/01/08	28.2	79.18	27	79.14	77.50	1.2	2,298	0.05%
2024/01/05	8	78.18	10	77.83	78.00	-2	2,288	-0.09%
2024/01/04	42	78.55	5	78.94	78.40	37	2,276	1.63%
2024/01/03	25.3	79.93	20.6	79.69	78.90	4.7	2,235	0.21%
2024/01/02	2.3	78.41	7.1	78.54	78.80	-4.8	2,205	-0.22%
2023/12/29	7.2	75.87	13	76.58	77.00	-5.8	2,180	-0.26%
2023/12/28	2.2	75.72	4.2	75.50	75.90	-2	2,172	-0.09%
2023/12/27	9.2	76.41	23.8	76.33	76.10	-14.6	2,168	-0.67%
2023/12/26	3.3	74.88	23	75.89	76.10	-19.8	2,167	-0.91%
2023/12/25	36.8	74.69	29	75.72	74.20	7.8	2,156	0.36%
2023/12/22	26.2	80.54	26.3	80.86	80.00	-0.1	2,088	0.00%
2023/12/21	4.9	79.56	12	79.13	79.40	-7.1	2,038	-0.35%
2023/12/20	10	79.04	19	79.44	80.00	-9	2,033	-0.44%
2023/12/19	24	78.56	9.6	77.88	77.90	14.4	2,011	0.72%
2023/12/18	3	78.33	49	78.51	77.80	-46	1,999	-2.30%
2023/12/15	34	81.51	23.4	81.12	79.70	10.6	1,985	0.53%
2023/12/14	78.2	82.19	59.6	82.04	82.50	18.6	1,932	0.96%
2023/12/13	126.5	80.30	76.8	80.97	81.90	49.6	1,830	2.71%	大買/
2023/12/12	9	77.12	15.2	77.10	76.40	-6.2	1,667	-0.37%
2023/12/11	29.3	76.04	23	76.63	76.50	6.3	1,651	0.38%
2023/12/08	13.1	76.49	7	76.00	75.80	6.1	1,663	0.37%
2023/12/07	47.2	77.71	53.2	77.71	76.80	-5.9	1,677	-0.35%
2023/12/06	6.4	76.79	20	76.03	75.90	-13.6	1,629	-0.83%
2023/12/05	9.3	76.82	13	77.02	77.10	-3.7	1,617	-0.23%
2023/12/04	19.1	79.49	16	79.48	78.70	3.1	1,603	0.19%
2023/12/01	65.2	79.06	41	79.31	78.30	24.2	1,582	1.53%
2023/11/30	30.8	78.13	21	78.37	78.50	9.8	1,510	0.65%
2023/11/29	33.2	77.04	41	77.46	78.50	-7.9	1,421	-0.55%
2023/11/28	33	75.25	58	74.68	74.20	-25	1,330	-1.88%
2023/11/27	5	72.08	30	72.56	71.70	-25	1,277	-1.95%
2023/11/24	11.1	73.13	0	0.00	72.00	11.1	1,294	0.86%
2023/11/22	2.1	72.60	6.2	72.43	73.30	-4.1	1,320	-0.31%
2023/11/21	36	73.54	13	72.85	72.30	23	1,338	1.72%
2023/11/20	17	72.67	10.7	72.03	72.50	6.3	1,353	0.47%
2023/11/17	2	70.35	9.5	70.54	70.40	-7.5	1,349	-0.56%
2023/11/16	4	70.80	25.1	70.51	70.40	-21.1	1,351	-1.56%
2023/11/15	44.3	70.07	24.5	70.37	70.50	19.8	1,362	1.45%
2023/11/14	61.6	68.85	48.5	68.89	68.40	13.2	1,361	0.97%
2023/11/13	13.1	73.94	51.2	73.85	73.10	-38.1	1,345	-2.83%
2023/11/10	60.2	73.90	7.2	74.15	73.80	53	1,340	3.95%
2023/11/09	22	73.45	38.2	73.37	73.20	-16.2	1,323	-1.23%
2023/11/08	22.5	73.28	29	73.80	73.20	-6.5	1,324	-0.49%
2023/11/07	52.6	73.06	41	73.25	73.00	11.6	1,317	0.88%
2023/11/06	22	71.58	18.2	71.95	72.10	3.8	1,313	0.29%
2023/11/03	45	70.66	5	70.60	71.00	40	1,322	3.02%
2023/11/02	15	70.39	17	70.52	70.80	-2	1,332	-0.15%
2023/11/01	21	68.59	6	68.60	69.30	15	1,331	1.13%
2023/10/31	45.1	69.94	43.7	70.34	68.40	1.5	1,340	0.11%
2023/10/30	16	68.61	0	0.00	68.70	16	1,343	1.19%
2023/10/27	64.1	69.26	42.3	69.35	69.20	21.8	1,355	1.61%
2023/10/26	9	66.69	1	66.00	66.00	8	1,375	0.58%
2023/10/25	1	66.80	1.3	67.14	67.30	-0.3	1,405	-0.02%
2023/10/24	2.3	66.29	3.1	66.46	66.60	-0.8	1,449	-0.06%
2023/10/23	5.1	65.37	11.9	66.01	65.80	-6.8	1,488	-0.45%
2023/10/20	14.3	63.36	2.2	63.21	63.30	12.1	1,532	0.79%
2023/10/19	7.2	64.66	1	64.80	64.70	6.2	1,594	0.39%
2023/10/18	4	65.23	0.4	65.10	64.90	3.6	1,701	0.21%
2023/10/17	1	66.60	18.1	67.01	66.20	-17.1	1,781	-0.96%
2023/10/16	3.1	65.20	2	65.00	65.30	1.1	1,838	0.06%
2023/10/13	6.5	65.74	0	0.00	65.50	6.5	1,910	0.34%
2023/10/12	12	66.09	0	0.00	66.10	12	1,992	0.60%
2023/10/11	1	66.40	3.2	66.58	65.80	-2.2	2,149	-0.10%
2023/10/06	1.1	67.50	13	66.73	67.20	-11.9	2,396	-0.50%
2023/10/05	4	64.97	1.2	64.89	65.70	2.9	2,492	0.11%
2023/10/04	7.2	64.82	21	64.66	64.50	-13.8	2,619	-0.53%
2023/10/03	3.1	66.29	4.4	65.73	65.60	-1.3	2,706	-0.05%
2023/10/02	0.6	66.60	1	67.29	66.60	-0.4	2,948	-0.01%
2023/09/28	17.1	66.07	7.4	65.85	65.70	9.7	3,477	0.28%
2023/09/27	1	65.60	0	0.00	65.50	1	3,651	0.03%
2023/09/26	1	66.68	3	66.13	66.00	-2	3,707	-0.05%
2023/09/25	1	66.60	19	67.55	67.60	-18	3,774	-0.48%
2023/09/22	14	65.78	1	66.00	66.00	13	3,941	0.33%
2023/09/21	4.2	66.09	1	65.90	65.90	3.2	4,115	0.08%
2023/09/20	7.1	66.71	5	66.86	67.10	2.1	4,498	0.05%
2023/09/19	2.1	66.81	2	66.60	66.60	0.1	4,878	0.00%
2023/09/18	2	67.70	1	67.00	67.00	1	5,079	0.02%
2023/09/15	2	67.35	1	67.40	67.40	1	5,246	0.02%
2023/09/14	5.1	68.86	4	68.55	68.40	1.1	5,525	0.02%
2023/09/13	27	67.47	9	67.10	68.30	18	5,582	0.32%
2023/09/12	16.3	65.86	3.3	65.87	65.30	13	5,572	0.23%
2023/09/11	6.1	68.98	8	68.78	69.00	-1.9	5,550	-0.03%
2023/09/08	2	69.95	13	69.95	70.40	-11	5,559	-0.20%
2023/09/07	7	71.63	6	71.60	70.70	1	5,578	0.02%
2023/09/06	27.2	72.61	53	72.40	72.10	-25.8	5,632	-0.46%
2023/09/05	9	70.43	11	70.78	70.40	-2	5,621	-0.04%
2023/09/04	55.2	69.81	23	69.90	70.40	32.2	5,675	0.57%
2023/09/01	11.2	68.31	4	67.93	67.60	7.2	5,681	0.13%
2023/08/31	16.3	68.80	3	68.40	68.10	13.3	5,781	0.23%
2023/08/30	10.8	67.67	8	68.33	69.40	2.8	5,879	0.05%
2023/08/29	1	65.40	3	65.33	65.40	-2	5,974	-0.03%
2023/08/28	18.1	65.31	5	65.56	65.00	13.1	6,116	0.21%
2023/08/25	5	81.26	14.5	81.24	80.90	-9.5	6,134	-0.15%
2023/08/24	3	80.33	24.1	79.60	80.60	-21.1	6,131	-0.34%
2023/08/23	5	80.80	7.1	81.39	79.50	-2.1	6,152	-0.03%
2023/08/22	4.2	81.63	11	81.42	81.70	-6.8	6,205	-0.11%
2023/08/21	6	81.62	4	82.00	82.00	2	6,292	0.03%
2023/08/18	6.1	81.39	4	81.38	81.60	2.1	6,302	0.03%
2023/08/17	21.3	79.09	11.1	79.46	81.00	10.2	6,292	0.16%
2023/08/16	5.2	74.53	8	75.56	76.70	-2.8	6,269	-0.04%
2023/08/15	6.1	74.26	5	74.78	75.10	1	6,255	0.02%
2023/08/14	6	74.57	9	74.23	74.60	-3	6,251	-0.05%
2023/08/11	0	0.00	3	75.57	75.60	-3	6,257	-0.05%
2023/08/10	7	76.00	4.3	76.12	75.60	2.7	6,244	0.04%
2023/08/09	9	79.12	15	79.56	77.60	-6	6,236	-0.10%
2023/08/08	26	78.77	5	79.36	78.80	21	6,241	0.34%
2023/08/07	6	79.18	7	79.83	80.60	-1	6,240	-0.02%
2023/08/04	11	80.49	13	80.88	80.80	-2	6,279	-0.03%
2023/08/02	21.5	83.34	20	81.83	81.00	1.5	6,294	0.02%
2023/08/01	17	85.38	4	83.93	84.30	13	6,461	0.20%
2023/07/31	21.4	85.94	25.1	86.45	85.70	-3.7	6,836	-0.05%
2023/07/28	8	83.23	3.1	82.64	83.40	4.9	7,212	0.07%
2023/07/27	51.1	85.41	38	85.28	83.90	13.1	7,397	0.18%
2023/07/26	37	86.36	61	86.03	85.30	-24	7,536	-0.32%
2023/07/25	12	89.45	14.1	89.26	88.80	-2.1	7,616	-0.03%
2023/07/24	15	88.87	14.5	89.08	87.90	0.5	7,571	0.01%
2023/07/21	71.3	93.24	73.6	91.57	91.20	-2.3	7,506	-0.03%
2023/07/20	14.2	98.64	25.2	98.79	95.40	-11	7,410	-0.15%
2023/07/19	26	100.86	36	100.15	98.80	-10	7,332	-0.14%
2023/07/18	25.6	103.63	26.6	102.98	102.00	-1	7,299	-0.01%
2023/07/17	22.2	108.45	20	108.08	106.00	2.2	7,242	0.03%
2023/07/14	73.1	114.80	48.4	114.41	112.50	24.7	7,175	0.34%
2023/07/13	78.6	114.29	139.6	114.51	116.00	-61	7,044	-0.87%	大賣/
2023/07/12	47	108.95	45	109.21	107.50	2	6,818	0.03%
2023/07/11	55.4	107.42	38	106.09	108.50	17.4	6,733	0.26%
2023/07/10	76	110.45	83.3	109.78	109.50	-7.3	6,648	-0.11%
2023/07/07	95.1	111.41	109.1	111.28	110.50	-14	6,589	-0.21%	大賣/
2023/07/06	252	114.35	233.3	114.34	108.00	18.8	6,404	0.29%	大買/大賣/
2023/07/05	60.1	105.76	65.5	107.61	111.50	-5.4	5,883	-0.09%
2023/07/04	19.1	102.18	10	102.40	101.50	9.1	5,708	0.16%
2023/07/03	54.5	102.62	51.4	102.06	102.00	3.1	5,655	0.06%
2023/06/30	62.1	101.27	60	101.83	100.50	2.1	5,608	0.04%
2023/06/29	71.3	99.48	83.5	99.74	98.60	-12.2	5,441	-0.22%
2023/06/28	123.7	105.45	116.5	105.23	101.50	7.2	5,266	0.14%	大買/大賣/
2023/06/27	119.2	109.55	122.2	110.83	112.50	-3	4,892	-0.06%	大買/大賣/
2023/06/26	60	97.50	106.2	98.31	102.50	-46.2	4,558	-1.01%	大賣/
2023/06/21	82	94.32	93.3	94.80	93.50	-11.3	4,360	-0.26%
2023/06/20	176.3	93.42	156.5	93.66	93.00	19.8	4,193	0.47%	大買/大賣/
2023/06/19	34	88.02	29.4	88.16	90.00	4.6	3,912	0.12%
2023/06/16	13.1	87.53	3	87.57	86.70	10.1	3,844	0.26%
2023/06/15	12	87.39	15	87.48	87.40	-3	3,827	-0.08%
2023/06/14	15	87.76	6	87.32	87.00	9	3,817	0.24%
2023/06/13	19	88.31	22	88.25	87.90	-3	3,802	-0.08%
2023/06/12	45	89.54	42.6	89.62	87.70	2.4	3,777	0.06%
2023/06/09	11.2	86.83	22	86.54	86.60	-10.9	3,704	-0.29%
2023/06/08	28.3	88.92	32	88.92	87.70	-3.7	3,681	-0.10%
2023/06/07	20.4	88.99	36	89.04	88.90	-15.7	3,607	-0.43%
2023/06/06	54.2	88.69	61	89.25	88.00	-6.8	3,566	-0.19%
2023/06/05	135.8	91.61	121.5	91.73	91.60	14.4	3,454	0.42%	大買/大賣/
2023/06/02	75.2	87.66	58	88.06	88.50	17.2	3,320	0.52%
2023/06/01	69.5	86.23	78	86.77	86.80	-8.5	3,205	-0.27%
2023/05/31	38	81.79	52.1	81.68	81.60	-14.1	3,058	-0.46%
2023/05/30	21.2	80.00	8.2	79.13	78.80	13	3,004	0.43%
2023/05/29	12.3	78.92	11	79.42	80.00	1.3	2,979	0.04%
2023/05/26	59.2	81.18	82.1	80.31	79.70	-22.9	2,942	-0.78%
2023/05/25	63.3	83.87	71.4	83.56	82.00	-8.2	2,882	-0.28%
2023/05/24	20	87.66	2	87.30	87.40	18	2,794	0.64%
2023/05/23	13	89.75	19	89.63	90.00	-6	2,774	-0.22%
2023/05/22	20	89.54	38	88.91	90.80	-18	2,764	-0.65%
2023/05/19	22	86.81	5	88.20	85.30	17	2,742	0.62%
2023/05/18	28	87.78	12	86.93	86.80	16	2,736	0.58%
2023/05/17	24	88.06	3	87.37	87.60	21	2,733	0.77%
2023/05/16	10.1	85.13	7	85.13	84.10	3.1	2,719	0.11%
2023/05/15	7.2	85.03	5	85.72	84.00	2.1	2,728	0.08%
2023/05/12	31.1	87.62	27	87.17	88.10	4	2,720	0.15%
2023/05/11	6.5	86.20	22	87.10	85.50	-15.5	2,695	-0.57%
2023/05/10	31.8	87.50	63.9	87.42	87.20	-32.1	2,677	-1.20%
2023/05/09	13.2	92.25	94	90.74	92.50	-80.8	2,616	-3.09%
2023/05/08	129.6	93.29	132.9	93.45	93.90	-3.3	2,599	-0.13%	大買/大賣/
2023/05/05	309.3	92.71	272.1	92.38	93.40	37.2	2,403	1.55%	大買/大賣/
2023/05/04	325.8	87.93	207.1	87.93	87.90	118.7	2,063	5.75%	大買/大賣/鉅額交易
2023/05/03	110.1	78.64	134.7	80.06	83.80	-24.6	1,649	-1.49%	大買/大賣/
2023/05/02	114.2	76.61	98.9	76.27	76.20	15.3	1,451	1.05%	大買/
2023/04/28	41	71.06	76.5	71.02	73.00	-35.5	1,279	-2.77%
2023/04/27	17	66.17	3	66.33	66.40	14	1,163	1.20%
2023/04/26	0	64.80	1	64.60	64.80	-1	1,170	-0.09%
2023/04/25	29	66.30	2	64.55	64.40	27	1,193	2.26%
2023/04/24	0.2	65.51	14	66.16	66.40	-13.8	1,203	-1.15%
2023/04/21	12	66.20	17	67.63	65.00	-5	1,233	-0.41%
2023/04/20	19	67.33	16	66.46	67.00	3	1,225	0.24%
2023/04/19	21	67.62	24.1	67.77	67.00	-3.1	1,235	-0.25%
2023/04/18	14	66.73	38	67.21	66.10	-24	1,268	-1.89%
2023/04/17	14	68.14	32	68.48	68.00	-18	1,379	-1.31%
2023/04/14	5.1	67.36	14	67.36	67.50	-8.9	1,434	-0.62%
2023/04/13	11	67.11	36.1	67.22	67.10	-25.1	1,587	-1.58%
2023/04/12	3.1	65.14	17	65.71	66.10	-13.9	1,671	-0.83%
2023/04/11	33	65.16	61	65.47	65.00	-28	1,902	-1.47%
2023/04/10	33	63.02	31.3	63.34	62.90	1.7	1,897	0.09%
2023/04/07	6	61.75	2	62.15	62.30	4	1,900	0.21%
2023/04/06	6	61.90	7	61.73	61.40	-1	1,923	-0.05%
2023/03/31	13	62.24	21	62.28	62.40	-8	1,997	-0.40%
2023/03/30	3	61.30	6	61.27	61.20	-3	2,021	-0.15%
2023/03/29	9	60.30	0	0.00	59.90	9	2,068	0.44%
2023/03/28	13	60.82	4	60.48	60.50	9	2,187	0.41%
2023/03/27	44	62.31	14.2	62.22	62.40	29.8	2,259	1.32%
2023/03/24	1	59.80	16	59.49	59.50	-15	2,379	-0.63%
2023/03/23	2	58.65	1	58.70	59.10	1	2,578	0.04%
2023/03/22	1	58.20	3.2	58.05	58.30	-2.2	2,655	-0.08%
2023/03/21	1	57.30	0	0.00	57.30	1	2,662	0.04%
2023/03/20	0	0.00	1	56.80	56.80	-1	2,669	-0.04%
2023/03/16	2	56.40	0	0.00	55.60	2	2,685	0.07%
2023/03/14	4	56.20	7	56.41	56.00	-3	2,731	-0.11%
2023/03/13	12	56.86	6	56.17	57.10	6	2,739	0.22%
2023/03/10	0	0.00	20	57.50	58.20	-20	2,743	-0.73%
2023/03/09	0	59.20	7	59.47	58.70	-7	2,744	-0.26%
2023/03/07	1	59.20	4.2	59.21	59.10	-3.2	2,743	-0.12%
2023/03/06	2.2	58.77	1	59.20	59.00	1.2	2,742	0.04%
2023/03/03	3.2	58.14	0	0.00	57.90	3.2	2,740	0.12%
2023/03/01	11	57.62	0	0.00	57.50	11	2,744	0.40%
2023/02/24	3.1	56.91	3	56.97	57.10	0.1	2,756	0.00%
2023/02/23	5	57.98	0	0.00	58.00	5	2,827	0.18%
2023/02/22	10	57.33	12	57.08	57.50	-2	2,856	-0.07%
2023/02/21	9	58.72	0	0.00	58.60	9	2,855	0.32%
2023/02/20	10.1	59.83	0	59.50	59.10	10.1	2,848	0.35%
2023/02/17	5.4	59.77	0	0.00	60.10	5.4	2,861	0.19%
2023/02/16	4	59.50	2	59.30	59.80	2	2,858	0.07%
2023/02/15	3.1	58.66	0	0.00	58.30	3.1	2,864	0.11%
2023/02/14	4	58.78	0	0.00	59.10	4	2,857	0.14%
2023/02/13	9.1	59.98	7	59.99	59.50	2.1	2,851	0.07%
2023/02/10	10.2	62.63	22	62.35	61.30	-11.9	2,843	-0.42%
2023/02/09	5	63.60	2	63.60	63.50	3	2,831	0.11%
2023/02/08	6	63.88	2	64.20	63.70	4	2,833	0.14%
2023/02/07	5	63.40	1	64.00	63.50	4	2,835	0.14%
2023/02/06	22	63.88	4	64.40	63.10	18	2,831	0.64%
2023/02/03	22.3	66.04	42	65.46	65.00	-19.7	2,812	-0.70%
2023/02/02	250	67.88	256.1	68.15	67.40	-6.1	2,796	-0.22%	大買/大賣/
2023/02/01	10	65.09	4	65.50	66.00	6	2,741	0.22%
2023/01/31	9	65.09	5	65.82	64.80	4	2,720	0.15%
2023/01/30	6	62.97	6	63.95	64.00	0	2,696	0.00%
2023/01/17	21	62.79	16	62.78	62.90	5	2,681	0.19%
2023/01/16	14.3	62.27	9	62.33	62.40	5.3	2,671	0.20%
2023/01/13	16	64.50	15	63.92	63.00	1	2,656	0.04%
2023/01/12	17	65.66	7	65.63	65.00	10	2,632	0.38%
2023/01/11	10	65.56	14	65.73	65.70	-4	2,620	-0.15%
2023/01/10	9	65.91	8.3	65.84	64.90	0.7	2,589	0.03%
2023/01/09	15.4	65.70	1	66.10	65.40	14.4	2,570	0.56%
2023/01/06	37	65.99	24	66.14	65.50	13	2,547	0.51%
2023/01/05	84	68.35	60	67.83	66.70	24	2,503	0.96%
2023/01/04	44	67.31	33.5	67.22	67.20	10.5	2,369	0.44%
2023/01/03	68.3	66.35	82.4	66.70	68.10	-14.1	2,289	-0.62%
2022/12/30	42	63.46	40	63.60	65.10	2	2,108	0.09%
2022/12/29	176	64.63	157.9	64.64	62.90	18.1	1,978	0.91%	大買/大賣/
2022/12/28	15	61.74	18	61.61	61.30	-3	1,714	-0.17%
2022/12/27	9	60.73	12	60.88	60.20	-3	1,658	-0.18%
2022/12/26	4	61.33	11	61.40	60.60	-7	1,639	-0.43%
2022/12/23	74	61.36	39.2	61.25	61.40	34.8	1,612	2.16%
2022/12/22	20	60.06	33	59.66	59.10	-13	1,536	-0.85%
2022/12/21	18.2	61.67	32	62.54	60.50	-13.8	1,494	-0.92%
2022/12/20	121	62.28	113.2	62.19	61.70	7.8	1,442	0.54%	大買/大賣/
2022/12/19	53	61.27	45	61.00	61.20	8	1,334	0.60%
2022/12/16	92.3	59.09	92.5	59.36	60.60	-0.2	1,249	-0.02%
2022/12/15	60.1	58.39	176.1	57.44	59.20	-116	1,079	-10.74%	大賣/鉅額交易
2022/12/14	81.1	52.41	139	52.41	53.90	-57.9	879	-6.58%	大賣/
2022/12/13	20	50.37	9	49.63	49.05	11	800	1.37%
2022/12/12	33.1	49.24	2	49.05	49.05	31.1	800	3.88%
2022/12/09	10	51.71	26	51.51	50.30	-16	802	-1.99%
2022/12/08	5	49.73	0	0.00	50.20	5	801	0.62%
2022/12/07	101	50.56	5	50.38	49.55	96	807	11.89%	大買/
2022/12/06	30	52.34	43	52.80	51.40	-13	826	-1.57%
2022/12/05	21	51.56	4	51.75	51.60	17	815	2.08%
2022/12/02	34	51.27	3	51.23	51.50	31	819	3.78%
2022/12/01	16	50.34	3	50.60	50.80	13	816	1.59%
2022/11/30	4	50.14	0	0.00	50.30	4	819	0.49%
2022/11/29	3	48.80	1	48.90	48.90	2	820	0.24%
2022/11/28	2	48.75	4	48.80	48.70	-2	832	-0.24%
2022/11/25	8	49.50	4	49.23	48.80	4	842	0.47%
2022/11/24	6	49.87	2	50.00	49.70	4	850	0.47%
2022/11/23	2	50.23	8	49.72	49.55	-6	857	-0.70%
2022/11/22	7	49.89	2.4	50.16	50.10	4.6	860	0.53%
2022/11/21	50	52.75	32	52.45	51.40	18	845	2.13%
2022/11/18	15	51.19	8	50.19	51.30	7	765	0.91%
2022/11/17	6	48.02	3	48.63	48.65	3	731	0.41%
2022/11/16	3	46.80	1	47.20	46.95	2	722	0.28%
2022/11/15	7	46.81	1	46.80	46.80	6	725	0.83%
2022/11/14	0	0.00	1	49.30	49.65	-1	706	-0.14%
2022/11/11	7	49.26	8	48.51	48.60	-1	703	-0.14%
2022/11/10	4	48.50	3	48.78	49.05	1	699	0.14%
2022/11/09	0	0.00	3	48.75	49.05	-3	700	-0.43%
2022/11/08	2	49.33	4	49.51	48.55	-2	714	-0.28%
2022/11/07	3	47.65	2	47.75	47.35	1	707	0.14%
2022/11/04	4	46.86	0	0.00	47.10	4	717	0.56%
2022/11/03	4	47.34	8.8	47.18	47.65	-4.8	714	-0.67%
2022/11/02	3	46.55	0	0.00	46.60	3	713	0.42%
2022/11/01	1	45.60	3	45.30	45.50	-2	713	-0.28%
2022/10/31	6	45.48	3	45.92	45.40	3	713	0.42%
2022/10/28	3	43.35	2	43.53	42.95	1	702	0.14%
2022/10/27	0	0.00	1	42.95	43.75	-1	696	-0.14%
2022/10/26	2	42.98	1	43.05	42.65	1	697	0.14%
2022/10/25	1.7	43.01	2	42.65	42.65	-0.3	697	-0.04%
2022/10/24	4	43.19	4	43.21	43.20	0	696	0.00%
2022/10/21	6	42.86	1	42.45	42.45	5	702	0.71%
2022/10/20	0	0.00	5.1	43.35	43.35	-5.1	705	-0.72%
2022/10/19	4.1	44.89	7	44.66	44.30	-2.9	709	-0.41%
2022/10/18	12	44.77	9	44.57	44.85	3	702	0.42%
2022/10/17	2.7	43.64	1.5	44.30	45.10	1.2	703	0.17%
2022/10/14	8	44.24	2	44.20	44.00	6	703	0.85%
2022/10/13	3	44.18	6	44.23	42.95	-3	728	-0.41%
2022/10/12	14	46.89	2	46.73	46.60	12	723	1.65%
2022/10/11	1	47.70	0	0.00	46.60	1	726	0.14%
2022/10/07	2	49.15	0	49.45	49.30	2	728	0.27%
2022/10/06	3	49.25	1	49.20	49.15	2	737	0.27%
2022/10/05	5	49.12	1.1	49.33	48.50	3.9	772	0.51%
2022/10/04	4	49.16	3	48.85	48.85	1	815	0.12%
2022/10/03	8	47.99	5	48.35	48.00	3	815	0.37%
2022/09/30	0	0.00	2	47.28	48.30	-2	816	-0.24%
2022/09/29	2	49.13	1	50.30	48.40	1	815	0.12%
2022/09/28	2	50.15	2.1	51.57	48.50	-0.1	814	-0.01%
2022/09/27	2	50.50	0	0.00	51.20	2	808	0.25%
2022/09/26	3	51.80	0	0.00	49.80	3	806	0.37%
2022/09/23	1	57.10	0	0.00	55.10	1	806	0.12%
2022/09/22	2	58.00	2	58.30	57.30	0	811	0.00%
2022/09/21	1	57.60	0	0.00	58.00	1	810	0.12%
2022/09/20	1	58.70	0	0.00	58.80	1	808	0.12%
2022/09/19	3	59.00	0	0.00	58.20	3	811	0.37%
2022/09/16	5	60.08	0	0.00	59.70	5	808	0.62%
2022/09/15	4	60.93	1	61.50	60.40	3	804	0.38%
2022/09/14	3	61.30	2	61.80	61.80	1	800	0.13%
2022/09/13	20	60.99	17	61.62	62.00	3	794	0.38%
2022/09/12	1	76.90	3	78.07	79.20	-2	769	-0.26%
2022/09/08	7	77.13	73	76.99	77.00	-66	748	-8.81%
2022/09/07	4	77.33	0	0.00	77.10	4	745	0.54%
2022/09/06	4	78.41	0	0.00	77.80	4	754	0.53%
2022/09/05	2	80.70	0	0.00	80.50	2	768	0.26%
2022/09/02	1	83.58	7	83.60	82.10	-6	775	-0.77%
2022/09/01	4	82.55	3.1	82.74	82.30	1	791	0.12%
2022/08/31	4	82.10	11	82.02	82.70	-7	818	-0.86%
2022/08/30	2	80.70	0	0.00	81.20	2	821	0.24%
2022/08/29	5	78.64	4	77.28	79.30	1	817	0.12%
2022/08/26	0	77.20	1	77.70	77.60	-1	818	-0.12%
2022/08/25	2	76.75	0	0.00	76.80	2	821	0.24%
2022/08/24	10	76.64	3	76.30	76.40	7	825	0.85%
2022/08/23	21	76.84	0	0.00	76.70	21	828	2.54%
2022/08/22	5	78.08	7	77.83	77.70	-2	832	-0.24%
2022/08/19	8	79.23	2	78.80	78.80	6	831	0.72%
2022/08/18	10	79.87	1	80.70	79.70	9	834	1.08%
2022/08/17	15	80.21	19	80.40	80.30	-4	855	-0.46%
2022/08/16	3	79.23	2	79.25	78.50	1	845	0.12%
2022/08/15	18	79.04	2	79.65	79.30	16	843	1.90%
2022/08/12	0	82.60	9	83.28	83.00	-9	833	-1.08%
2022/08/11	40	82.11	1	82.00	82.00	39	834	4.67%
2022/08/10	5	84.02	2	84.05	84.20	3	821	0.37%
2022/08/09	1	84.00	3	85.03	85.00	-2	823	-0.24%
2022/08/08	2	82.00	3	83.17	83.60	-1	818	-0.12%
2022/08/05	1	81.70	0	0.00	83.50	1	814	0.12%
2022/08/04	4	80.48	4	79.93	80.60	0	809	0.00%
2022/08/03	1	81.40	2	81.15	81.00	-1	820	-0.12%
2022/08/02	2	80.75	0	0.00	81.30	2	817	0.25%
2022/08/01	1	82.70	1	82.10	82.50	0	817	0.00%
2022/07/29	2	82.15	1	82.30	82.40	1	814	0.12%
2022/07/28	4	81.95	8	82.64	81.00	-4	813	-0.49%
2022/07/27	5	83.72	4	83.78	83.60	1	803	0.13%
2022/07/26	2	85.00	4	85.43	85.20	-2	794	-0.25%
2022/07/25	8	84.09	7	83.87	85.00	1	784	0.13%
2022/07/22	6	84.67	3	85.03	83.70	3	781	0.39%
2022/07/21	1	85.59	0	0.00	85.30	1	778	0.13%
2022/07/20	7	83.43	10	84.00	84.90	-3	772	-0.39%
2022/07/19	2	81.00	3	81.13	81.10	-1	759	-0.13%
2022/07/18	3	81.50	2	81.15	81.00	1	776	0.13%
2022/07/15	1	81.50	2	80.95	80.80	-1	768	-0.13%
2022/07/14	4	80.72	4	81.03	82.00	0	766	0.00%
2022/07/13	20	80.79	17	81.63	80.30	3	765	0.39%
2022/07/12	10	79.33	12	79.84	80.30	-2	741	-0.27%
2022/07/11	0.1	72.90	0	0.00	73.40	0.1	712	0.01%
2022/07/08	1.1	73.73	0	0.00	73.40	1.1	762	0.14%
2022/07/07	0.1	71.90	4	71.90	72.10	-3.9	804	-0.48%
2022/07/06	2	71.15	2	69.45	69.10	0	805	0.00%
2022/07/05	2	72.90	0	0.00	72.90	2	814	0.25%
2022/07/04	0	0.00	1	74.00	72.90	-1	821	-0.12%
2022/07/01	2	75.00	5	75.10	73.00	-3	832	-0.36%
2022/06/30	5.2	77.87	4	77.03	75.50	1.2	826	0.15%
2022/06/29	11	79.84	0	0.00	79.70	11	827	1.33%
2022/06/28	8	80.24	1	80.80	80.30	7	841	0.83%
2022/06/27	2	81.10	5	80.94	81.80	-3	859	-0.35%
2022/06/24	3	79.80	4	79.55	79.00	-1	871	-0.11%
2022/06/23	4	78.03	13	76.85	76.80	-9	887	-1.01%
2022/06/22	1	78.00	6	79.53	77.70	-5	939	-0.53%
2022/06/20	5	82.82	5	80.40	80.00	0	961	0.00%
2022/06/17	2	83.40	1	83.60	84.10	1	958	0.10%
2022/06/16	2.1	86.99	3	83.80	83.60	-0.9	959	-0.09%
2022/06/15	21	88.62	22	86.30	86.00	-1	960	-0.10%
2022/06/14	31	90.60	25	89.68	89.60	6	983	0.61%
2022/06/13	11	91.51	6.3	91.76	91.00	4.7	980	0.48%
2022/06/10	4	95.75	5	96.50	91.80	-1	985	-0.10%
2022/06/09	36.3	96.88	22.1	96.82	97.50	14.2	976	1.45%
2022/06/08	13	95.02	1.3	94.67	94.70	11.7	990	1.18%
2022/06/07	1	92.50	0	0.00	92.60	1	1,017	0.10%
2022/06/06	2	92.30	3	92.37	91.90	-1	1,025	-0.10%
2022/06/01	2	90.10	2	90.15	90.00	0	1,082	0.00%
2022/05/31	1	88.70	0	0.00	88.70	1	1,193	0.08%
2022/05/30	0	0.00	1.5	89.47	89.50	-1.5	1,216	-0.12%
2022/05/27	0	0.00	2.4	88.44	87.80	-2.4	1,306	-0.19%
2022/05/26	11.2	87.99	12.3	87.91	87.90	-1.1	1,402	-0.08%
2022/05/25	19	89.08	23	88.99	87.10	-4	1,488	-0.27%
2022/05/23	3	85.90	3	86.57	85.80	0	1,530	0.00%
2022/05/20	9	86.47	2	86.95	86.00	7	1,557	0.45%
2022/05/19	1	84.70	1	84.90	85.30	0	1,550	0.00%
2022/05/18	0	0.00	1	83.80	83.50	-1	1,545	-0.06%
2022/05/17	2	83.05	3	83.73	83.70	-1	1,557	-0.06%
2022/05/16	0	80.30	0	80.20	80.40	0	1,560	0.00%
2022/05/13	0	0.00	1	79.50	79.50	-1	1,591	-0.06%
2022/05/12	4	78.20	4	79.10	78.70	0	1,597	0.00%
2022/05/11	4	81.13	7	80.19	79.30	-3	1,598	-0.19%
2022/05/10	4	76.73	2	76.70	77.90	2	1,606	0.12%
2022/05/09	1	79.00	5	78.28	77.30	-4	1,651	-0.24%
2022/05/06	0	0.00	2	81.20	80.80	-2	1,650	-0.12%
2022/05/05	2	83.50	2	84.30	82.70	0	1,666	0.00%
2022/05/03	0	0.00	1	81.30	81.70	-1	1,698	-0.06%
2022/04/29	2	81.85	0	0.00	81.70	2	1,715	0.12%
2022/04/28	5	81.66	9	81.01	81.00	-4	1,747	-0.23%
2022/04/27	0	0.00	0.4	81.00	81.00	-0.4	1,773	-0.02%
2022/04/26	0	0.00	2	82.60	82.50	-2	1,853	-0.11%
2022/04/25	10	83.82	6	85.07	81.80	4	1,870	0.21%
2022/04/22	10	88.11	4	86.95	86.30	6	1,895	0.32%
2022/04/21	3	84.93	2	85.20	84.80	1	1,934	0.05%
2022/04/20	0	0.00	3	85.13	85.10	-3	1,989	-0.15%
2022/04/19	3	85.50	8	85.46	84.50	-5	2,126	-0.24%
2022/04/18	1	87.50	8	85.98	85.50	-7	2,268	-0.31%
2022/04/15	3	89.37	3	88.73	88.70	0	2,312	0.00%
2022/04/14	10.1	91.72	12	91.63	91.50	-1.9	2,368	-0.08%
2022/04/13	13.5	88.31	4	89.00	86.60	9.5	2,330	0.41%
2022/04/12	1.2	84.18	0	0.00	83.90	1.2	2,294	0.05%
2022/04/11	1	83.00	4.5	85.43	83.00	-3.5	2,301	-0.15%
2022/04/08	1.6	87.65	5	87.68	88.00	-3.5	2,301	-0.15%
2022/04/07	4.1	89.30	6	90.03	87.50	-1.9	2,319	-0.08%
2022/04/06	1.1	93.33	0.1	92.40	91.90	1	2,318	0.04%
2022/04/01	4.4	96.05	3	94.23	93.60	1.4	2,322	0.06%
2022/03/31	3.2	95.57	18.6	94.94	95.00	-15.4	2,335	-0.66%
2022/03/30	10	99.72	7	98.99	97.10	3	2,449	0.12%
2022/03/29	6	97.75	4	98.01	99.00	2	2,618	0.07%
2022/03/28	25.2	98.22	26	97.56	97.30	-0.9	2,783	-0.03%
2022/03/25	23.3	99.42	23.3	98.87	99.80	0.1	3,017	0.00%
2022/03/24	4	94.00	0	0.00	94.10	4	3,021	0.13%
2022/03/22	11.2	93.48	11	92.20	91.60	0.2	3,178	0.01%
2022/03/21	3	94.10	1	93.20	93.80	2	3,192	0.06%
2022/03/18	2	92.95	3	93.67	93.20	-1	3,201	-0.03%
2022/03/17	5	93.40	16	93.68	95.00	-11	3,192	-0.34%
2022/03/16	3	91.07	16	90.69	89.60	-13	3,159	-0.41%
2022/03/15	5	89.86	20	90.70	89.00	-15	3,148	-0.48%
2022/03/14	21	93.47	7	95.16	93.20	14	3,129	0.45%
2022/03/11	26.1	93.99	49	95.32	93.00	-22.9	3,113	-0.74%
2022/03/10	71	92.68	42	94.21	93.50	29	3,058	0.95%
2022/03/09	18.1	87.92	20.1	88.69	89.20	-2	3,017	-0.06%
2022/03/08	2.1	86.00	18	87.73	84.60	-15.9	3,003	-0.53%
2022/03/07	17	93.68	70	92.25	88.50	-53	2,972	-1.78%
2022/03/04	179.1	96.41	202.1	95.95	95.60	-23.1	2,931	-0.79%	大買/大賣/
2022/03/03	22	92.45	15	92.11	91.60	7	2,816	0.25%
2022/03/02	189	95.30	119	94.75	93.80	70	2,786	2.51%	大買/大賣/
2022/03/01	74.1	92.80	54.6	93.64	95.30	19.6	2,689	0.73%
2022/02/25	58	90.92	82	89.08	88.60	-24	2,587	-0.93%
2022/02/24	16.1	87.40	35	87.05	85.00	-18.9	2,492	-0.76%
2022/02/23	8.2	88.08	10.9	88.11	88.80	-2.7	2,451	-0.11%
2022/02/22	18	86.51	45	85.20	86.50	-27	2,420	-1.12%
2022/02/21	0.1	83.50	1	83.40	83.80	-0.9	2,389	-0.04%
2022/02/18	3.1	84.83	26	85.06	84.70	-22.9	2,384	-0.96%
2022/02/17	2	85.85	59	88.08	85.30	-57	2,381	-2.39%
2022/02/16	84	86.83	6.2	86.42	87.50	77.9	2,369	3.29%
2022/02/15	44	86.28	37	87.29	86.60	7	2,357	0.30%
2022/02/14	6	82.37	1.1	82.17	81.70	5	2,323	0.21%
2022/02/11	7.2	85.39	0	0.00	84.90	7.2	2,315	0.31%
2022/02/10	32.1	86.59	10	85.28	85.50	22.1	2,309	0.96%
2022/02/09	55	87.83	13.3	87.92	87.10	41.7	2,283	1.83%
2022/02/08	0.2	82.70	0	0.00	83.10	0.2	2,235	0.01%
2022/02/07	2.3	81.34	4.1	79.50	84.00	-1.8	2,229	-0.08%
2022/01/26	4	81.43	1	82.60	80.50	3	2,213	0.14%
2022/01/25	7.6	82.19	4	81.68	81.50	3.6	2,192	0.16%
2022/01/24	0.1	81.66	4.2	82.02	81.70	-4.1	2,176	-0.19%
2022/01/21	15	84.63	32.2	83.55	83.00	-17.2	2,160	-0.79%
2022/01/20	10	84.83	26	84.43	84.00	-16	2,125	-0.75%
2022/01/19	124	90.07	105	89.51	87.00	19	2,097	0.91%	大買/大賣/
2022/01/18	10	86.17	11	86.45	87.50	-1	2,010	-0.05%
2022/01/17	60	88.61	33.1	88.28	88.20	26.9	1,997	1.35%
2022/01/14	19.2	85.20	21	84.51	86.30	-1.8	1,952	-0.09%
2022/01/13	59.3	88.71	64	88.87	89.00	-4.7	1,890	-0.25%
2022/01/12	35.1	87.94	52.9	88.28	87.20	-17.8	1,831	-0.97%
2022/01/11	54	103.21	57.3	100.57	95.00	-3.3	1,688	-0.19%
2022/01/10	15.9	106.49	9.3	109.61	105.50	6.6	1,537	0.43%
2022/01/07	11	108.14	33	108.98	109.50	-22	1,477	-1.49%
2022/01/06	1	100.00	5	100.00	99.80	-4	1,404	-0.28%
2022/01/05	5.3	98.60	4	98.33	98.00	1.3	1,390	0.09%
2022/01/04	3	99.33	3	98.77	100.50	0	1,387	0.00%
2022/01/03	3	99.43	2	98.35	99.00	1	1,373	0.07%
2021/12/30	2	103.25	15.3	100.72	101.00	-13.3	1,355	-0.98%
2021/12/29	1	101.00	2	99.00	99.00	-1	1,325	-0.08%
2021/12/28	3	99.80	3.5	98.99	97.70	-0.5	1,309	-0.04%
2021/12/27	7.5	99.27	9	98.76	98.90	-1.5	1,298	-0.12%
2021/12/24	55.4	100.77	72.7	100.27	96.00	-17.3	1,275	-1.36%
2021/12/23	106.1	103.49	114.5	102.87	101.00	-8.5	1,141	-0.74%	大買/大賣/
2021/12/22	130.4	98.97	105.1	99.07	106.00	25.3	951	2.66%	大買/大賣/
2021/12/21	291.2	96.62	264.1	96.40	96.70	27.1	768	3.52%	大買/大賣/
2021/12/20	8	93.08	37.3	93.71	94.90	-29.3	508	-5.75%
2021/12/17	135	87.25	121.3	87.16	86.30	13.7	446	3.07%	大買/大賣/
2021/12/16	23.4	78.59	40.6	79.36	82.50	-17.2	290	-5.91%
2021/12/15	9	74.94	12.1	74.88	75.00	-3.1	253	-1.21%
2021/12/14	8	74.30	23.3	73.18	71.40	-15.3	232	-6.58%
2021/12/13	2	71.75	0	0.00	73.10	2	215	0.93%
2021/12/10	5	72.78	0.2	71.40	72.30	4.8	210	2.27%
2021/12/09	2.1	70.60	4	71.19	72.10	-1.9	204	-0.95%
2021/12/08	3	68.67	0	68.70	68.70	3	197	1.50%
2021/12/07	0	0.00	7.1	68.01	68.50	-7.1	194	-3.64%
2021/12/06	1	66.20	0	0.00	66.10	1	191	0.52%
2021/12/02	0	0.00	0.1	65.50	66.00	-0.1	191	-0.04%
2021/12/01	0	65.50	1.1	65.88	65.50	-1.1	193	-0.56%
2021/11/30	2	65.30	3	66.13	66.30	-1	195	-0.51%
2021/11/29	2	65.00	3	63.30	65.00	-1	195	-0.51%
2021/11/26	0.1	65.20	0	0.00	65.00	0.1	199	0.05%
2021/11/25	0	0.00	1	66.00	66.50	-1	205	-0.49%
2021/11/23	1	65.30	1	65.30	64.90	0	213	0.00%
2021/11/17	3	66.50	0	0.00	66.50	3	231	1.29%
2021/11/15	2	68.15	0	0.00	67.70	2	233	0.86%
2021/11/11	0	0.00	3	65.80	65.50	-3	253	-1.19%
2021/11/10	0	0.00	6.2	66.52	67.10	-6.2	260	-2.38%
2021/11/08	0.2	64.60	0	0.00	64.90	0.2	268	0.07%
2021/11/05	2	65.30	0	0.00	65.10	2	282	0.71%
2021/11/04	1	66.10	0	0.00	65.60	1	302	0.33%
2021/11/03	1	66.10	6	65.52	66.00	-5	357	-1.40%
2021/11/02	0	0.00	3	64.93	64.80	-3	367	-0.82%
2021/11/01	1	65.20	0	0.00	64.80	1	370	0.27%
2021/10/29	4	64.98	0	0.00	64.90	4	378	1.06%
2021/10/28	0	0.00	4	63.63	63.80	-4	382	-1.05%
2021/10/27	1	62.80	0	0.00	63.50	1	385	0.26%
2021/10/26	2	65.60	4	65.70	64.50	-2	389	-0.51%
2021/10/22	3	64.67	0	0.00	65.00	3	401	0.75%
2021/10/21	2	65.10	2	65.80	65.40	0	411	0.00%
2021/10/20	2	64.90	5	65.46	65.90	-3	419	-0.72%
2021/10/19	0	0.00	2	65.40	65.50	-2	444	-0.45%
2021/10/18	1	63.20	7	63.71	63.60	-6	467	-1.28%
2021/10/15	6	63.58	0	0.00	63.60	6	481	1.25%
2021/10/14	0	0.00	2	63.00	63.40	-2	493	-0.41%
2021/10/13	1	63.30	1	64.50	62.60	0	503	0.00%
2021/10/12	4	66.20	2	67.65	64.50	2	585	0.34%
2021/10/08	2	64.20	4	63.83	63.40	-2	591	-0.34%
2021/10/05	1	63.50	0	0.00	63.00	1	630	0.16%
2021/10/04	1	61.50	1	62.50	61.80	0	641	0.00%
2021/10/01	1	66.10	0	0.00	63.90	1	644	0.16%
2021/09/30	1	66.80	3	66.47	66.80	-2	660	-0.30%
2021/09/29	5	67.22	5	67.26	67.00	0	681	0.00%
2021/09/28	0	0.00	0.3	68.20	68.00	-0.3	699	-0.05%
2021/09/27	0.1	69.50	0	0.00	69.10	0.1	722	0.01%
2021/09/24	0	0.00	1	70.30	70.10	-1	766	-0.13%
2021/09/23	2	69.40	3	69.63	69.60	-1	818	-0.12%
2021/09/22	11	69.01	2	68.15	69.40	9	847	1.06%
2021/09/17	2	68.65	3	69.03	68.60	-1	850	-0.12%
2021/09/16	3	69.80	2	69.25	69.50	1	847	0.12%
2021/09/15	0	0.00	0	70.90	70.90	0	846	0.00%
2021/09/14	0	0.00	2	71.30	70.90	-2	848	-0.24%
2021/09/13	2	70.50	1	70.20	70.30	1	861	0.12%
2021/09/09	1	72.80	3	71.97	71.40	-2	862	-0.23%
2021/09/08	3	71.93	0	0.00	70.80	3	862	0.35%
2021/09/07	0	0.00	2	74.40	73.70	-2	859	-0.23%
2021/09/06	6	75.37	1	75.40	75.40	5	858	0.58%
2021/09/03	2	75.20	0	0.00	74.50	2	857	0.23%
2021/09/02	1	76.16	2	75.15	74.80	-1	854	-0.11%
2021/09/01	1	75.20	3.1	75.60	75.30	-2.1	853	-0.25%
2021/08/31	2	75.05	14	75.34	74.10	-12	847	-1.42%
2021/08/30	3	74.00	5	75.68	76.00	-2	841	-0.24%
2021/08/27	0	0.00	5	75.28	74.60	-5	836	-0.60%
2021/08/26	6	74.13	5	74.80	74.80	1	832	0.12%
2021/08/25	3	74.10	11	74.75	75.80	-8	825	-0.97%
2021/08/24	1	72.00	1	72.90	72.60	0	816	0.00%
2021/08/23	3	72.40	1	72.40	72.40	2	816	0.24%
2021/08/20	3.1	69.38	3	69.90	70.00	0.1	816	0.01%
2021/08/19	3	69.77	2	70.30	68.80	1	818	0.12%
2021/08/18	2	68.85	3	68.33	70.00	-1	817	-0.12%
2021/08/17	1.1	69.98	4	68.70	66.50	-2.9	805	-0.36%
2021/08/16	3	70.97	10	71.24	72.10	-7	794	-0.88%
2021/08/13	3	72.07	2	73.70	71.60	1	788	0.13%
2021/08/12	1	75.30	6	74.62	74.30	-5	783	-0.64%
2021/08/11	5	74.16	3	75.43	74.30	2	786	0.25%
2021/08/10	14	77.71	27.3	78.22	77.30	-13.3	793	-1.67%
2021/08/09	41.4	79.77	34.4	78.69	74.70	7	796	0.88%
2021/08/06	0	0.00	9.6	78.70	78.70	-9.6	747	-1.29%
2021/08/05	2	72.00	0	0.00	71.60	2	745	0.27%
2021/08/04	1.3	71.79	1	71.80	71.50	0.3	757	0.04%
2021/08/03	1	73.90	1.1	74.60	73.00	-0.1	753	-0.01%
2021/08/02	1	73.80	6	73.35	74.40	-5	748	-0.67%
2021/07/30	3.4	74.47	12	74.13	73.90	-8.6	747	-1.15%
2021/07/29	3	74.77	2	75.65	76.00	1	744	0.13%
2021/07/28	7	72.74	7	71.40	73.30	0	741	0.00%
2021/07/27	23	78.40	21	78.41	76.90	2	730	0.27%
2021/07/26	1	78.20	4.3	78.76	79.00	-3.3	727	-0.45%
2021/07/23	26.1	79.36	28	79.93	78.10	-1.9	737	-0.26%
2021/07/22	10	80.47	9.1	77.75	81.70	0.9	720	0.12%
2021/07/21	12	75.71	3.8	76.93	76.20	8.2	703	1.16%
2021/07/20	7	75.85	4	76.23	75.70	3	692	0.43%
2021/07/19	3	77.67	4	77.10	77.00	-1	683	-0.14%
2021/07/16	75.3	78.85	103	80.25	77.50	-27.8	686	-4.05%	大賣/
2021/07/15	9	76.86	16	75.47	77.40	-7	621	-1.13%
2021/07/14	3	74.60	2	73.98	74.60	1	617	0.16%
2021/07/13	22	75.98	19	76.31	75.60	3	636	0.48%
2021/07/12	22	77.14	4.2	77.27	76.90	17.8	618	2.88%
2021/07/09	6	75.30	9	75.55	76.90	-3	609	-0.49%
2021/07/08	5	75.56	1	76.00	75.10	4	601	0.66%
2021/07/07	5.3	76.41	16.1	76.67	75.40	-10.7	595	-1.80%
2021/07/06	6	77.60	2	77.65	76.60	4	577	0.69%
2021/07/05	7.6	76.01	23.2	76.20	76.40	-15.5	558	-2.78%
2021/07/02	27	74.42	24.7	73.80	74.70	2.3	538	0.43%
2021/07/01	58	73.76	76.7	73.06	72.80	-18.7	514	-3.63%
2021/06/30	62.1	74.03	24	74.54	75.50	38	472	8.05%
2021/06/29	22	69.19	26.1	68.83	69.30	-4.1	420	-0.97%
2021/06/28	3	64.53	27.1	65.41	64.80	-24.1	393	-6.12%
2021/06/25	1	64.30	0	0.00	64.00	1	390	0.26%
2021/06/24	1	64.20	0	0.00	64.00	1	390	0.26%
2021/06/23	1	63.60	8	63.70	63.40	-7	390	-1.79%
2021/06/22	19.1	65.64	9.1	66.36	64.40	10	387	2.58%
2021/06/21	0	0.00	2	63.70	63.60	-2	376	-0.53%
2021/06/17	1	61.80	4	62.28	63.30	-3	376	-0.80%
2021/06/15	1	61.60	6	61.37	61.30	-5	378	-1.32%
2021/06/11	0	0.00	3	61.10	61.30	-3	381	-0.79%
2021/06/10	0	0.00	2.3	60.61	60.80	-2.3	385	-0.59%
2021/06/08	0	0.00	2	60.60	60.50	-2	388	-0.52%
2021/06/07	5	60.46	0	0.00	60.80	5	391	1.28%
2021/06/02	1	60.20	0	0.00	59.30	1	394	0.25%
2021/06/01	0	0.00	3.3	59.69	59.50	-3.3	396	-0.83%
2021/05/28	0	0.00	2	60.25	60.10	-2	400	-0.50%
2021/05/26	2	60.10	6	60.50	60.10	-4	399	-1.00%
2021/05/25	1	60.00	6	60.03	59.90	-5	400	-1.25%
2021/05/24	1	61.00	0	0.00	59.50	1	402	0.25%
2021/05/21	2.1	59.62	2	61.20	59.50	0.1	401	0.02%
2021/05/20	1	61.30	5	60.40	59.50	-4	400	-1.00%
2021/05/19	0	0.00	1	61.20	60.50	-1	398	-0.25%
2021/05/18	19	63.11	31	62.55	61.70	-12	396	-3.03%
2021/05/17	40	58.97	34.1	57.22	60.70	5.9	378	1.56%
2021/05/14	0.1	56.79	5	54.42	55.20	-4.9	355	-1.36%
2021/05/13	0	0.00	2.3	54.32	53.80	-2.3	350	-0.65%
2021/05/12	19	57.52	2	58.05	55.60	17	341	4.98%
2021/05/11	8.2	62.07	6.6	62.95	61.60	1.7	328	0.50%
2021/05/10	0	0.00	4	65.33	64.80	-4	326	-1.23%
2021/05/07	3	64.77	2	64.00	65.20	1	330	0.30%
2021/05/06	3	62.70	3.2	63.13	63.30	-0.2	331	-0.05%
2021/05/05	0.4	64.00	6	64.28	63.40	-5.6	330	-1.70%
2021/05/04	7.4	64.07	4	63.98	64.40	3.4	331	1.03%
2021/05/03	2.2	66.71	4	67.20	66.40	-1.8	326	-0.55%
2021/04/29	3	69.77	5	69.24	68.70	-2	322	-0.62%
2021/04/28	2.1	68.59	8.5	67.99	68.80	-6.5	306	-2.11%
2021/04/27	8	66.05	9.6	66.18	67.70	-1.6	303	-0.54%
2021/04/26	2.4	65.11	3.1	65.10	65.20	-0.7	299	-0.22%
2021/04/23	2	65.40	1	64.80	65.20	1	302	0.33%
2021/04/22	11.4	66.00	8.1	65.13	64.70	3.2	305	1.06%
2021/04/21	9.1	68.56	6	69.00	66.20	3.1	297	1.04%
2021/04/20	2	68.60	6	68.16	67.50	-4	280	-1.44%
2021/04/19	6	67.85	8.7	67.44	68.00	-2.7	276	-0.98%
2021/04/16	0	0.00	0.2	63.90	63.90	-0.2	253	-0.10%
2021/04/15	0	0.00	2	63.50	64.10	-2	255	-0.78%
2021/04/14	11.3	61.81	1.6	62.19	61.50	9.7	254	3.82%
2021/04/13	2.3	62.94	3	63.39	62.70	-0.7	256	-0.27%
2021/04/12	1.1	63.22	2	63.20	63.40	-0.9	260	-0.35%
2021/04/08	1	63.50	5.1	63.21	63.50	-4.1	283	-1.46%
2021/04/07	0	0.00	7.1	63.80	63.80	-7.1	326	-2.17%
2021/04/06	2	64.50	2	64.35	64.00	0	331	0.00%
2021/04/01	1	65.70	4	65.15	65.20	-3	333	-0.90%
2021/03/31	1	66.50	0	0.00	65.90	1	334	0.30%
2021/03/30	11	66.30	1	66.30	66.30	10	334	2.99%
2021/03/29	6	65.87	2	65.85	65.90	4	340	1.18%
2021/03/25	0	64.60	0	0.00	65.10	0	343	0.01%
2021/03/24	0	0.00	0.4	65.10	65.70	-0.4	346	-0.12%
2021/03/23	0	64.20	12.3	64.50	64.10	-12.3	347	-3.53%
2021/03/19	4	63.40	1	64.00	63.60	3	348	0.86%
2021/03/18	4	64.80	1	64.80	64.80	3	347	0.86%
2021/03/17	3	65.77	4.3	66.19	65.40	-1.3	355	-0.36%
2021/03/16	0	0.00	0.1	65.00	65.90	-0.1	363	-0.03%
2021/03/15	0	0.00	1	64.40	64.60	-1	367	-0.27%
2021/03/12	0.1	62.80	4	62.90	62.80	-3.9	367	-1.06%
2021/03/11	2.5	62.68	6	62.78	62.60	-3.5	372	-0.94%
2021/03/09	1	61.20	2.9	61.94	61.30	-1.9	387	-0.48%
2021/03/08	2	62.70	3	63.63	62.60	-1	390	-0.26%
2021/03/05	1	63.00	0	0.00	63.00	1	393	0.25%
2021/03/04	1	64.10	7.8	64.42	63.90	-6.8	394	-1.72%
2021/03/03	2.2	64.61	2.1	64.94	64.70	0.1	393	0.02%
2021/02/26	2	66.30	0	0.00	66.40	2	396	0.50%
2021/02/25	2	67.60	7	67.59	67.40	-5	398	-1.26%
2021/02/24	3	69.03	3	68.23	68.30	0	405	0.00%
2021/02/23	2	68.35	1	68.50	68.50	1	422	0.24%
2021/02/22	2	68.15	4	68.08	68.30	-2	424	-0.47%
2021/02/19	0	0.00	2.3	67.21	67.90	-2.3	423	-0.54%
2021/02/18	0	0.00	1.1	67.54	68.10	-1.1	425	-0.26%
2021/02/17	5	65.24	18	65.43	65.40	-13	429	-3.03%
2021/02/04	0	0.00	0.1	66.90	66.60	-0.1	448	-0.02%
2021/02/03	0.4	66.60	0.1	66.60	66.60	0.4	456	0.08%
2021/02/02	1	66.20	0	0.00	66.80	1	457	0.22%
2021/02/01	3	66.07	0	0.00	65.50	3	468	0.64%
2021/01/29	4	67.48	0	0.00	66.70	4	469	0.85%
2021/01/28	6	68.02	4	67.20	67.20	2	467	0.43%
2021/01/27	0	0.00	2	68.65	68.90	-2	465	-0.43%
2021/01/25	4	68.43	5.6	69.21	69.80	-1.6	471	-0.33%
2021/01/22	0	0.00	1	68.70	68.90	-1	476	-0.21%
2021/01/21	4	68.85	0.4	69.00	68.90	3.6	481	0.74%
2021/01/20	3.3	69.79	7.3	70.00	69.40	-4	510	-0.79%
2021/01/19	4.2	71.41	1.1	71.12	71.00	3.1	525	0.59%
2021/01/18	1.5	69.93	2.1	71.53	71.20	-0.6	530	-0.11%
2021/01/15	2	71.25	11	71.42	70.70	-9	528	-1.70%
2021/01/14	3	71.57	2.1	71.58	72.80	0.9	535	0.17%
2021/01/13	1.2	71.00	0	71.00	70.90	1.2	535	0.21%
2021/01/12	0	0.00	4	71.50	70.60	-4	544	-0.73%
2021/01/11	1.8	71.38	2.5	71.74	72.40	-0.7	558	-0.12%
2021/01/08	5.5	72.76	4.5	72.56	72.60	0.9	559	0.17%
2021/01/07	2.1	73.39	1	73.30	73.60	1.1	559	0.20%
2021/01/06	3.8	73.25	3	75.90	72.80	0.8	568	0.14%
2021/01/05	3	75.13	4	75.50	75.00	-1	570	-0.18%
2021/01/04	14	76.53	28.2	75.53	76.00	-14.2	579	-2.45%
2020/12/31	6	73.63	5	73.54	74.50	1	588	0.17%
2020/12/30	60	74.99	28	75.23	73.70	32	583	5.49%
2020/12/29	5	71.38	7.2	71.17	71.80	-2.2	542	-0.40%
2020/12/28	6.5	70.56	20	69.88	70.80	-13.5	539	-2.50%
2020/12/25	1	70.00	7	69.81	69.60	-6	543	-1.10%
2020/12/24	1	69.60	4	69.93	69.70	-3	545	-0.55%
2020/12/23	10	69.44	3	69.23	69.70	7	546	1.28%
2020/12/22	0	0.00	3	69.20	68.20	-3	542	-0.55%
2020/12/21	6	69.15	0	0.00	69.20	6	543	1.10%
2020/12/18	0.2	69.40	4.4	69.43	69.10	-4.2	542	-0.77%
2020/12/17	4	69.20	1	69.10	69.00	3	541	0.55%
2020/12/16	4	68.35	0.4	68.20	68.60	3.7	541	0.67%
2020/12/15	1	66.80	0	0.00	67.00	1	548	0.18%
2020/12/14	1	66.60	1.4	67.08	67.30	-0.4	549	-0.07%
2020/12/11	10.2	66.13	6	64.50	66.10	4.2	549	0.76%
2020/12/10	15	68.36	12.2	68.40	68.00	2.8	545	0.52%
2020/12/09	1.1	71.01	0	0.00	71.00	1.1	536	0.20%
2020/12/08	2.1	73.02	5	72.54	72.40	-2.9	540	-0.54%
2020/12/07	0.3	72.58	2	72.50	72.40	-1.7	537	-0.31%
2020/12/04	5.5	73.59	12	73.72	73.70	-6.5	532	-1.21%
2020/12/03	8.2	72.93	6.2	72.57	72.50	2	520	0.39%
2020/12/02	6.1	72.48	18.3	72.45	72.40	-12.2	513	-2.37%
2020/12/01	0	0.00	0.1	72.90	72.50	-0.1	507	-0.01%
2020/11/30	0	0.00	1	73.50	73.30	-1	503	-0.20%
2020/11/27	1	72.90	1	72.80	72.80	0	500	0.00%
2020/11/26	3	72.93	1	73.40	72.90	2	499	0.40%
2020/11/25	4	72.65	0	0.00	72.30	4	493	0.81%
2020/11/24	1	72.40	2	73.00	72.20	-1	492	-0.20%
2020/11/23	2	73.85	6	73.30	72.80	-4	489	-0.82%
2020/11/20	14.2	71.96	17	72.94	72.70	-2.9	482	-0.59%
2020/11/19	1	68.80	0.1	70.00	69.90	0.9	465	0.19%
2020/11/18	1.2	69.33	0.2	69.00	68.90	1	464	0.22%
2020/11/17	3	68.43	0	0.00	68.20	3	468	0.64%
2020/11/16	7	69.27	1	69.30	68.80	6	473	1.27%
2020/11/13	5	70.14	2.2	70.07	70.00	2.8	476	0.59%
2020/11/12	2.2	68.50	9	68.69	68.30	-6.8	471	-1.45%
2020/11/11	3	70.33	0	0.00	70.20	3	458	0.65%
2020/11/10	4	70.98	2	70.85	71.20	2	451	0.44%
2020/11/09	10	70.74	14.2	70.99	70.90	-4.2	449	-0.93%
2020/11/06	4	74.25	1	74.80	73.50	3	437	0.69%
2020/11/05	2	74.80	1	75.10	75.00	1	435	0.23%
2020/11/04	2	74.20	1	74.10	74.00	1	434	0.23%
2020/11/03	3	74.13	1	74.30	73.80	2	434	0.46%
2020/11/02	2	74.15	3	73.90	73.40	-1	433	-0.23%
2020/10/30	8	75.53	3	75.60	75.60	5	429	1.17%
2020/10/29	1	73.80	0	0.00	73.40	1	423	0.24%
2020/10/28	65	75.21	10	74.97	74.20	55	417	13.16%
2020/10/27	2	86.55	37	85.68	87.80	-35	387	-9.03%
2020/10/26	6	84.15	38	84.63	84.30	-32	370	-8.64%
2020/10/23	4	86.23	5	86.18	86.00	-1	364	-0.27%
2020/10/22	8	86.76	17	86.18	86.20	-9	364	-2.47%
2020/10/21	7	86.03	21.2	85.98	85.80	-14.2	356	-3.99%
2020/10/20	36	85.17	22	85.27	86.00	14	356	3.93%
2020/10/19	35	85.26	36	84.50	86.80	-1	346	-0.29%
2020/10/16	6	82.08	1	82.60	82.10	5	328	1.52%
2020/10/15	24	83.01	9	83.90	83.00	15	328	4.57%
2020/10/14	21	83.65	15	83.98	84.30	6	329	1.82%
2020/10/13	12	82.47	17	83.21	82.50	-5	327	-1.53%
2020/10/12	41	81.68	27	81.99	81.40	14	318	4.39%
2020/10/08	14.1	84.25	6	84.25	84.40	8.1	306	2.65%
2020/10/07	2	81.65	3	81.07	81.80	-1	286	-0.35%
2020/10/06	6	80.40	6	80.47	80.10	0	291	0.00%
2020/10/05	2	79.90	1	79.70	79.80	1	296	0.34%
2020/09/30	0	0.00	7	79.99	79.70	-7	300	-2.33%
2020/09/29	0	0.00	2	77.35	76.40	-2	296	-0.68%
2020/09/28	1	78.00	1	77.90	78.30	0	307	0.00%
2020/09/25	0	0.00	1	72.50	73.50	-1	319	-0.31%
2020/09/22	3	78.27	2	78.65	77.40	1	354	0.28%
2020/09/21	2	79.10	2	79.40	79.40	0	361	0.00%
2020/09/18	7	79.50	4	80.25	78.50	3	362	0.83%
2020/09/15	1	78.90	1	79.10	78.60	0	380	0.00%
2020/09/14	1	76.20	2	76.90	77.70	-1	388	-0.26%
2020/09/11	8	78.48	7	79.71	75.00	1	399	0.25%
2020/09/10	3	75.30	4	75.58	74.90	-1	391	-0.26%
2020/09/09	0	0.00	1	74.20	74.60	-1	403	-0.25%
2020/09/07	2	73.60	1	73.90	73.00	1	415	0.24%
2020/09/04	2	74.15	1	73.20	74.70	1	425	0.24%
2020/09/03	3	75.30	0	0.00	75.20	3	447	0.67%
2020/09/02	0	0.00	3	74.83	75.50	-3	453	-0.66%
2020/08/31	2	75.75	1	74.80	74.70	1	468	0.21%
2020/08/26	1	75.00	3	74.83	75.80	-2	482	-0.41%
2020/08/25	2	73.90	0	0.00	74.80	2	487	0.41%
2020/08/21	3	70.57	6	69.40	70.40	-3	613	-0.49%
2020/08/20	3	66.90	9	64.46	65.00	-6	611	-0.98%
2020/08/19	10	70.61	0	0.00	69.90	10	609	1.64%
2020/08/18	4	75.50	4	76.10	75.00	0	602	0.00%
2020/08/17	1	77.00	0	0.00	77.00	1	602	0.17%
2020/08/14	2	77.20	0	0.00	77.20	2	606	0.33%
2020/08/12	1	78.00	1	77.20	78.00	0	625	0.00%
2020/08/11	1	78.50	0	0.00	78.50	1	632	0.16%
2020/08/10	1	81.00	0	0.00	80.70	1	637	0.16%
2020/08/06	2	81.60	0	0.00	80.20	2	656	0.30%
2020/08/04	1	79.70	7	79.93	80.00	-6	664	-0.90%
2020/08/03	2	78.60	0	0.00	78.20	2	671	0.30%
2020/07/31	4	80.90	5	79.48	79.30	-1	685	-0.15%
2020/07/30	0	0.00	1	80.20	80.20	-1	708	-0.14%
2020/07/29	0	0.00	5	78.64	79.20	-5	710	-0.70%
2020/07/28	1	76.50	11	76.46	76.70	-10	713	-1.40%
2020/07/27	5	76.16	2	76.45	77.00	3	714	0.42%
2020/07/24	5	78.90	6	78.12	78.40	-1	722	-0.14%
2020/07/23	2	80.35	3	80.37	79.90	-1	728	-0.14%
2020/07/21	0	0.00	1.1	80.12	80.20	-1.1	800	-0.13%
2020/07/20	3	80.27	1	80.20	79.90	2	799	0.25%
2020/07/17	9	83.21	8	83.55	82.10	1	798	0.13%
2020/07/16	1	81.50	5	81.66	81.60	-4	797	-0.50%
2020/07/15	9	82.78	3	82.30	81.30	6	801	0.75%
2020/07/14	6.1	82.42	7	83.23	82.80	-1	811	-0.12%
2020/07/13	10	84.28	10	84.12	84.30	0	811	0.00%
2020/07/10	15.2	81.03	10	79.88	80.10	5.2	808	0.64%
2020/07/09	5	84.40	3	83.37	82.90	2	809	0.25%
2020/07/08	4	84.05	5	84.08	84.50	-1	847	-0.12%
2020/07/07	25	84.64	15	85.15	83.70	10	882	1.13%
2020/07/06	14	87.66	14	87.31	87.80	0	879	0.00%
2020/07/03	23	85.30	9	85.22	85.50	14	865	1.62%
2020/07/02	13	82.65	13	83.04	84.50	0	849	0.00%
2020/07/01	11	81.03	3	81.23	80.80	8	833	0.96%
2020/06/30	6	79.92	14	80.23	80.40	-8	823	-0.97%
2020/06/29	3	79.27	9	78.81	78.70	-6	815	-0.74%
2020/06/24	8	79.04	12	79.99	78.40	-4	810	-0.49%
2020/06/23	8	78.28	8	78.45	78.20	0	804	0.00%
2020/06/22	13	80.52	13	79.52	79.00	0	801	0.00%
2020/06/19	5	78.72	12	79.22	79.80	-7	788	-0.89%
2020/06/18	15	77.88	12	77.37	77.70	3	777	0.39%
2020/06/17	7	76.83	3	76.43	76.00	4	764	0.52%
2020/06/16	58	76.38	56	76.51	76.80	2	773	0.26%
2020/06/15	2	74.50	4	74.98	74.10	-2	763	-0.26%
2020/06/12	4	72.15	9	72.26	74.00	-5	786	-0.64%
2020/06/11	20	75.91	13	75.52	74.80	7	802	0.87%
2020/06/10	16	78.03	11	78.78	77.10	5	824	0.61%
2020/06/09	3	76.90	9	76.38	76.10	-6	803	-0.75%
2020/06/08	0	0.00	5	76.66	77.10	-5	816	-0.61%
2020/06/05	4	75.53	35	75.35	75.50	-31	825	-3.75%
2020/06/04	4	74.85	2	75.55	74.80	2	827	0.24%
2020/06/03	1	74.30	0	0.00	74.20	1	829	0.12%
2020/06/02	4	73.98	8	73.64	73.70	-4	828	-0.48%
2020/06/01	6	74.50	6	74.20	74.00	0	827	0.00%
2020/05/29	75	77.13	52	77.61	74.30	23	825	2.79%
2020/05/28	35	77.99	29	76.36	78.60	6	750	0.80%
2020/05/27	12	71.66	1	71.70	71.50	11	708	1.55%
2020/05/26	9	71.48	3	71.47	71.20	6	720	0.83%
2020/05/25	0	0.00	2	70.85	70.70	-2	731	-0.27%
2020/05/22	4	71.40	3	71.87	70.60	1	768	0.13%
2020/05/21	3	72.37	2	72.45	72.40	1	827	0.12%
2020/05/20	5	72.42	5	72.12	71.50	0	836	0.00%
2020/05/19	6	71.70	8	71.63	71.70	-2	831	-0.24%
2020/05/18	7	69.59	9	69.42	69.40	-2	824	-0.24%
2020/05/15	9	68.89	6	68.43	68.00	3	820	0.37%
2020/05/14	13	71.42	18	71.15	69.90	-5	814	-0.61%
2020/05/13	4	70.85	6	70.82	70.80	-2	806	-0.25%
2020/05/12	4	71.20	2	71.50	70.50	2	801	0.25%
2020/05/11	5	71.50	3	70.40	71.50	2	800	0.25%
2020/05/08	12	71.79	17	71.09	70.50	-5	801	-0.62%
2020/05/07	16	71.24	8	71.60	71.60	8	799	1.00%
2020/05/06	11	69.94	35	69.49	69.30	-24	803	-2.99%
2020/05/05	5	68.12	0	0.00	67.50	5	784	0.64%
2020/05/04	3	66.53	6	66.87	67.50	-3	783	-0.38%
2020/04/30	11	67.92	22	67.84	67.90	-11	783	-1.40%
2020/04/29	34	68.35	14	68.59	67.70	20	788	2.54%
2020/04/28	5	67.84	5	67.62	67.60	0	782	0.00%
2020/04/27	36	68.32	47	67.99	68.00	-11	790	-1.39%
2020/04/24	15	64.83	62	65.06	65.60	-47	752	-6.25%
2020/04/22	0	0.00	2	58.35	59.70	-2	720	-0.28%
2020/04/21	5.1	61.29	1	62.50	59.60	4.1	722	0.56%
2020/04/20	3	60.77	12	60.98	61.60	-9	720	-1.25%
2020/04/17	11	63.62	9	63.11	61.70	2	720	0.28%
2020/04/16	5	63.80	5.1	63.38	64.00	-0.1	712	-0.01%
2020/04/15	9	64.44	8	65.18	64.10	1	716	0.14%
2020/04/14	10	65.16	10	64.96	65.70	0	709	0.00%
2020/04/13	74	66.02	17	65.00	64.90	57	703	8.10%
2020/04/10	26	67.34	6	67.38	68.30	20	661	3.02%
2020/04/09	7	60.30	16	58.20	62.10	-9	630	-1.43%
2020/04/08	3	56.60	24	55.14	56.50	-21	629	-3.34%
2020/04/06	8	52.20	0	0.00	52.00	8	651	1.23%
2020/04/01	22	51.76	0	0.00	52.00	22	654	3.36%
2020/03/31	1	52.00	0	0.00	51.00	1	659	0.15%
2020/03/27	3	49.10	27	49.32	49.00	-24	683	-3.51%
2020/03/25	21	41.00	0	0.00	41.00	21	679	3.09%
2020/03/24	0	0.00	5	41.20	39.80	-5	680	-0.73%
2020/03/23	0	0.00	4	39.15	39.15	-4	681	-0.59%
2020/03/20	1	45.75	0	0.00	43.50	1	682	0.15%
2020/03/19	0	0.00	15	42.65	42.65	-15	677	-2.21%
2020/03/18	47	49.89	45	50.79	47.35	2	694	0.29%
2020/03/17	17	52.94	26	53.39	52.60	-9	680	-1.32%
2020/03/16	13	60.67	128	63.75	58.40	-115	677	-16.96%	大賣/鉅額交易
2020/03/13	2	64.80	9	64.80	64.80	-7	651	-1.08%
2020/03/12	12	72.63	11	73.95	72.00	1	651	0.15%
2020/03/11	15	80.87	14	82.07	80.00	1	641	0.16%
2020/03/10	10	84.07	7	83.61	84.70	3	628	0.48%
2020/03/09	5	87.88	5	87.76	86.70	0	619	0.00%
2020/03/06	0	0.00	6	90.98	90.00	-6	615	-0.98%
2020/03/05	2	91.25	7	91.27	91.70	-5	628	-0.80%
2020/03/04	11	90.05	5	89.66	90.60	6	634	0.95%
2020/03/03	3	91.23	5	91.36	90.90	-2	631	-0.32%
2020/03/02	26	90.64	2	91.65	90.60	24	631	3.80%
2020/02/27	63	94.05	19	94.27	92.40	44	639	6.88%
2020/02/26	37	96.55	66	97.30	96.10	-29	628	-4.61%
2020/02/25	158.2	98.46	124	98.65	97.40	34.2	617	5.54%	大買/大賣/
2020/02/24	47	97.36	62	97.44	96.50	-15	584	-2.56%
2020/02/21	13	93.49	11	93.94	93.90	2	525	0.38%
2020/02/20	3	93.27	12	92.73	92.40	-9	528	-1.70%
2020/02/19	2	91.70	2	92.25	92.00	0	529	0.00%
2020/02/18	9	91.56	43	90.97	90.80	-34	532	-6.39%
2020/02/17	1	92.00	3	91.87	91.80	-2	542	-0.37%
2020/02/14	11	93.10	11	91.72	91.60	0	546	0.00%
2020/02/13	2	91.75	3	92.07	91.80	-1	561	-0.18%
2020/02/12	2	91.65	3	92.07	91.80	-1	587	-0.17%
2020/02/11	14	93.39	15	93.09	91.80	-1	594	-0.17%
2020/02/10	7	90.34	12	91.49	92.00	-5	611	-0.82%
2020/02/07	18	89.79	12	91.28	89.80	6	613	0.98%
2020/02/06	5	87.96	28	87.58	88.00	-23	605	-3.80%
2020/02/05	6	86.88	3	87.33	86.40	3	614	0.49%
2020/02/04	1	87.80	5	87.98	87.30	-4	640	-0.62%
2020/02/03	7	85.43	7	85.43	87.00	0	646	0.00%
2020/01/31	5	88.98	3	89.17	89.50	2	652	0.31%
2020/01/30	14	90.18	6	88.08	87.30	8	671	1.19%
2020/01/20	3	93.30	3	93.10	93.30	0	684	0.00%
2020/01/17	1	92.50	0	0.00	92.50	1	713	0.14%
2020/01/16	1	92.30	0	0.00	92.40	1	740	0.14%
2020/01/15	6	94.05	6	94.38	92.80	0	810	0.00%
2020/01/14	8	93.01	9	93.48	94.00	-1	826	-0.12%
2020/01/13	2	91.50	3	91.97	92.70	-1	849	-0.12%
2020/01/10	2	92.90	14	93.69	92.10	-12	885	-1.35%
2020/01/09	10	93.53	9	93.82	93.00	1	970	0.10%
2020/01/08	6	92.28	11	92.50	92.50	-5	1,020	-0.49%
2020/01/07	9	92.01	0	0.00	91.90	9	1,083	0.83%
2020/01/03	6	95.23	18	93.94	94.40	-12	1,130	-1.06%
2020/01/02	4	96.73	13	97.37	96.20	-9	1,163	-0.77%
2019/12/31	25	96.65	43	96.99	96.00	-18	1,185	-1.52%
2019/12/30	0	0.00	16	95.08	95.10	-16	1,193	-1.34%
2019/12/27	0	0.00	10	94.56	95.10	-10	1,237	-0.81%
2019/12/26	7	94.44	9	95.29	94.00	-2	1,337	-0.15%
2019/12/25	28	94.75	33	94.98	94.20	-5	1,415	-0.35%
2019/12/24	6	92.45	0	0.00	92.00	6	1,556	0.39%
2019/12/23	5	91.32	8	91.75	91.00	-3	1,632	-0.18%
2019/12/20	0	0.00	2	92.10	92.30	-2	1,812	-0.11%
2019/12/19	4	91.08	3	91.03	91.50	1	1,964	0.05%
2019/12/18	7	92.00	1	91.70	91.70	6	2,016	0.30%
2019/12/17	1	93.10	7	92.53	92.50	-6	2,135	-0.28%
2019/12/16	0	0.00	35	92.02	93.40	-35	2,148	-1.63%
2019/12/13	21	90.37	11	90.44	90.50	10	2,155	0.46%
2019/12/12	50	92.78	29	92.96	91.70	21	2,140	0.98%
2019/12/11	77	93.64	38	92.93	93.70	39	2,133	1.83%
2019/12/10	2	97.30	8	98.00	97.10	-6	2,119	-0.28%
2019/12/09	3	97.10	1	97.10	97.10	2	2,129	0.09%
2019/12/06	5	97.64	16	97.52	97.10	-11	2,138	-0.51%
2019/12/05	7	95.99	0	0.00	96.00	7	2,146	0.33%
2019/12/04	6	95.43	4	95.35	95.40	2	2,157	0.09%
2019/12/03	5	95.54	2	96.25	95.90	3	2,189	0.14%
2019/12/02	26	94.79	21	95.47	95.20	5	2,209	0.23%
2019/11/29	7	98.74	7	98.14	98.20	0	2,217	0.00%
2019/11/28	6	101.42	0	0.00	100.50	6	2,264	0.26%
2019/11/27	9	102.11	0	0.00	101.50	9	2,281	0.39%
2019/11/26	8	102.06	22	102.30	101.50	-14	2,317	-0.60%
2019/11/25	6	100.50	4	101.00	100.00	2	2,355	0.08%
2019/11/22	5	101.00	8	101.13	100.00	-3	2,415	-0.12%
2019/11/21	6	100.00	8	101.00	100.50	-2	2,420	-0.08%
2019/11/20	20	100.24	11	99.97	100.50	9	2,433	0.37%
2019/11/19	24	101.67	42	100.98	99.80	-18	2,478	-0.73%
2019/11/18	3	97.70	17	98.24	98.90	-14	2,533	-0.55%
2019/11/15	17	97.82	3	98.13	97.30	14	2,590	0.54%
2019/11/14	35	98.32	3	98.40	97.30	32	2,607	1.23%
2019/11/13	3	100.27	2	99.70	99.50	1	2,636	0.04%
2019/11/12	14	100.24	15	100.53	99.50	-1	2,727	-0.04%
2019/11/11	21	100.75	9	99.87	96.90	12	2,714	0.44%
2019/11/08	10	105.70	7	106.79	105.50	3	2,691	0.11%
2019/11/07	14	107.50	19	108.16	106.00	-5	2,692	-0.19%
2019/11/06	4	106.00	3	106.17	106.00	1	2,667	0.04%
2019/11/05	7	106.57	4	106.63	106.50	3	2,665	0.11%
2019/11/04	27	106.13	18	106.14	105.50	9	2,668	0.34%
2019/11/01	32	107.64	28	106.59	107.50	4	2,661	0.15%
2019/10/31	2	106.50	1	106.00	104.50	1	2,641	0.04%
2019/10/30	37	105.07	5	105.70	107.50	32	2,636	1.21%
2019/10/29	28	104.64	6	105.50	105.00	22	2,625	0.84%
2019/10/28	22	106.18	9	106.78	104.50	13	2,613	0.50%
2019/10/25	17	109.59	5	111.40	109.00	12	2,590	0.46%
2019/10/24	20	110.08	61	110.63	112.00	-41	2,563	-1.60%
2019/10/23	114	110.86	121	112.86	111.00	-7	2,546	-0.27%	大買/大賣/
2019/10/22	38	115.74	70	115.23	116.50	-32	2,487	-1.29%
2019/10/21	46	116.67	72	117.39	115.50	-26	2,500	-1.04%
2019/10/18	86	119.61	81	118.86	118.00	5	2,539	0.20%
2019/10/17	111	119.65	123	119.88	119.50	-12	2,524	-0.48%	大買/大賣/
2019/10/16	61	116.11	19	117.34	116.50	42	2,463	1.70%
2019/10/15	43	115.86	78	114.46	117.00	-35	2,417	-1.45%
2019/10/14	28	107.88	21	108.43	109.50	7	2,357	0.30%
2019/10/09	17	109.50	22	108.82	108.00	-5	2,345	-0.21%
2019/10/08	40	108.81	65	108.86	112.00	-25	2,330	-1.07%
2019/10/07	89	108.58	66	108.22	107.50	23	2,312	0.99%
2019/10/04	53	111.35	69	110.97	110.00	-16	2,306	-0.69%
2019/10/03	66	111.77	100	111.58	110.00	-34	2,323	-1.46%
2019/10/02	131	117.93	136	117.68	114.00	-5	2,327	-0.21%	大買/大賣/
2019/10/01	62	119.23	64	118.85	118.00	-2	2,248	-0.09%
2019/09/27	171	118.92	212	119.27	118.00	-41	2,179	-1.88%	大買/大賣/
2019/09/26	85	116.59	57	115.32	117.00	28	2,061	1.36%
2019/09/25	211	116.54	159	116.18	117.50	52	2,020	2.57%	大買/大賣/
2019/09/24	66	108.32	88.1	108.72	114.50	-22.1	1,842	-1.20%
2019/09/23	62	104.98	177	106.18	104.50	-115	1,694	-6.79%	大賣/鉅額交易
2019/09/20	151.1	103.26	85	103.57	104.50	66.1	1,645	4.01%	大買/
2019/09/19	19	97.33	10	98.18	99.50	9	1,526	0.59%
2019/09/18	2	96.95	17.6	97.45	96.40	-15.6	1,513	-1.03%
2019/09/17	3	95.00	11	94.18	95.10	-8	1,502	-0.53%
2019/09/16	33	94.15	39	93.97	93.70	-6	1,515	-0.40%
2019/09/12	8	95.89	7	96.04	95.20	1	1,519	0.07%
2019/09/11	23	95.19	22	95.81	94.90	1	1,518	0.07%
2019/09/10	52	96.89	31	96.52	97.00	21	1,514	1.39%
2019/09/09	49	97.94	11	98.32	97.90	38	1,517	2.50%
2019/09/06	15	99.60	11.1	99.89	99.60	3.9	1,522	0.26%
2019/09/05	24	101.16	38.1	103.08	100.00	-14.1	1,568	-0.90%
2019/09/04	11.1	102.72	15	101.60	103.00	-3.9	1,544	-0.25%
2019/09/03	19	102.58	10	102.20	101.00	9	1,558	0.58%
2019/09/02	44	102.52	29	103.00	102.50	15	1,572	0.95%
2019/08/30	39.3	99.64	30.1	99.85	98.70	9.2	1,559	0.59%
2019/08/29	39.3	102.11	17	101.97	100.00	22.3	1,546	1.44%
2019/08/28	33	101.97	40	101.88	101.00	-7	1,522	-0.46%
2019/08/27	21.1	100.81	26	100.50	101.00	-4.9	1,510	-0.32%
2019/08/26	57	96.85	81	96.99	96.80	-24	1,450	-1.65%
2019/08/23	24	98.82	35	98.38	98.50	-11	1,444	-0.76%
2019/08/22	54	99.75	128	99.92	98.00	-74	1,429	-5.18%	大賣/
2019/08/21	42	102.61	434	101.45	101.50	-392	1,385	-28.28%	大賣/鉅額交易
2019/08/20	91	99.15	78	99.06	99.40	13	1,316	0.99%
2019/08/19	26	96.65	49	97.05	97.50	-23	1,259	-1.83%
2019/08/16	34	96.55	38	96.31	96.20	-4	1,242	-0.32%
2019/08/15	133	96.18	279	95.68	95.50	-146	1,214	-12.02%	大買/大賣/鉅額交易
2019/08/14	15	89.89	75	89.92	89.80	-60	1,123	-5.34%
2019/08/13	2	90.55	8	90.43	90.90	-6	1,121	-0.53%
2019/08/12	12	92.11	8	92.40	92.40	4	1,129	0.35%
2019/08/08	2	89.80	2	89.40	89.60	0	1,128	0.00%
2019/08/07	6	90.03	3	89.47	89.00	3	1,147	0.26%
2019/08/06	31	88.67	251	90.00	90.00	-220	1,163	-18.92%	大賣/鉅額交易
2019/08/05	11	91.34	23	90.67	90.60	-12	1,172	-1.02%
2019/08/02	2	91.00	4	91.13	92.00	-2	1,182	-0.17%
2019/08/01	3	92.83	0	0.00	92.90	3	1,192	0.25%
2019/07/31	0	0.00	2	93.90	94.00	-2	1,198	-0.17%
2019/07/30	20	92.04	35	92.51	92.00	-15	1,218	-1.23%
2019/07/29	14	94.31	64	94.53	94.00	-50	1,218	-4.10%
2019/07/26	23	96.92	4	97.05	96.10	19	1,253	1.52%
2019/07/25	25	96.37	3	96.87	96.10	22	1,299	1.69%
2019/07/24	11	95.23	7	96.23	95.00	4	1,294	0.31%
2019/07/23	22	97.08	13	97.41	96.50	9	1,295	0.69%
2019/07/22	58	96.50	49	96.40	98.50	9	1,270	0.71%
2019/07/19	21	91.11	11	91.07	90.00	10	1,226	0.82%
2019/07/18	12	92.58	16	94.43	91.90	-4	1,214	-0.33%
2019/07/17	7	96.84	10	96.88	96.10	-3	1,199	-0.25%
2019/07/16	6	97.40	2	97.40	97.40	4	1,216	0.33%
2019/07/15	1	97.30	1	98.40	97.20	0	1,229	0.00%
2019/07/12	12	98.45	14	98.10	98.00	-2	1,265	-0.16%
2019/07/11	29	97.13	16.1	97.34	96.80	12.9	1,281	1.01%
2019/07/10	34	99.68	14.1	101.23	98.80	19.9	1,303	1.53%
2019/07/09	32	104.91	32	104.06	101.50	0	1,306	0.00%
2019/07/08	22	103.11	21	103.02	104.50	1	1,277	0.08%
2019/07/05	4	100.35	4	99.60	100.00	0	1,256	0.00%
2019/07/04	10	98.94	2	98.70	98.10	8	1,266	0.63%
2019/07/03	16	100.63	13	100.30	98.70	3	1,272	0.24%
2019/07/02	16	97.94	19	98.01	98.40	-3	1,257	-0.24%
2019/07/01	2	94.05	2	94.65	95.20	0	1,243	0.00%
2019/06/28	16	94.11	3	94.07	93.70	13	1,262	1.03%
2019/06/27	4	94.18	3	94.70	94.00	1	1,275	0.08%
2019/06/26	11	94.31	2	94.20	94.20	9	1,281	0.70%
2019/06/25	8	94.18	0	0.00	94.20	8	1,313	0.61%
2019/06/24	7	93.93	1	95.00	94.10	6	1,317	0.46%
2019/06/21	18	96.56	10	95.10	94.90	8	1,324	0.60%
2019/06/20	3	96.10	3	95.23	96.30	0	1,317	0.00%
2019/06/19	0	0.00	1	93.90	93.70	-1	1,332	-0.08%
2019/06/18	11	93.07	14	93.49	93.10	-3	1,347	-0.22%
2019/06/17	13	96.42	1	96.00	94.20	12	1,355	0.89%
2019/06/14	13	96.88	14	97.12	95.70	-1	1,371	-0.07%
2019/06/13	33	98.01	43	98.60	97.00	-10	1,369	-0.73%
2019/06/12	2	94.85	2	95.30	94.80	0	1,398	0.00%
2019/06/11	14	96.30	9	95.68	94.70	5	1,435	0.35%
2019/06/10	12.1	95.80	7	95.11	96.50	5.1	1,421	0.36%
2019/06/06	33	92.35	9	93.80	92.70	24	1,413	1.70%
2019/06/05	0	0.00	1	91.10	90.80	-1	1,379	-0.07%
2019/06/04	2	92.80	1	91.30	91.30	1	1,382	0.07%
2019/06/03	17	94.98	13	93.53	91.40	4	1,387	0.29%
2019/05/31	3	90.80	4	90.93	90.80	-1	1,351	-0.07%
2019/05/30	3	90.07	0	0.00	90.00	3	1,354	0.22%
2019/05/29	2	90.20	1	91.00	90.00	1	1,368	0.07%
2019/05/28	1	90.90	2	90.30	90.90	-1	1,392	-0.07%
2019/05/27	1	88.50	0	0.00	88.70	1	1,408	0.07%
2019/05/24	3	90.13	7	89.80	89.50	-4	1,429	-0.28%
2019/05/23	8	89.74	6	90.30	89.50	2	1,459	0.14%
2019/05/22	12	92.88	12	92.61	91.10	0	1,485	0.00%
2019/05/21	0	0.00	3	88.77	90.00	-3	1,476	-0.20%
2019/05/20	5	89.50	2	89.00	88.20	3	1,494	0.20%
2019/05/17	15	90.39	15.5	90.86	89.60	-0.5	1,502	-0.03%
2019/05/16	6	91.32	6.4	91.45	91.00	-0.4	1,521	-0.03%
2019/05/15	11.9	94.35	3	95.97	91.40	8.9	1,540	0.58%
2019/05/14	44	87.58	14	90.13	93.80	30	1,524	1.97%
2019/05/13	47	93.05	21	92.27	90.50	26	1,507	1.72%
2019/05/10	6	97.07	1	97.60	97.00	5	1,488	0.34%
2019/05/09	16	101.28	8	101.00	98.50	8	1,476	0.54%
2019/05/08	7	102.07	11.6	102.16	102.50	-4.6	1,463	-0.31%
2019/05/07	25.6	103.46	12	102.88	102.00	13.6	1,460	0.93%
2019/05/06	32	100.04	21	99.80	99.80	11	1,444	0.76%
2019/05/03	23.1	101.31	21	102.55	102.00	2.1	1,454	0.14%
2019/05/02	48	101.06	16	103.43	105.50	32	1,412	2.27%
2019/04/30	8	96.09	22	96.15	96.20	-14	1,363	-1.03%
2019/04/29	13	96.75	12	96.87	95.90	1	1,361	0.07%
2019/04/26	16	100.93	0	0.00	100.00	16	1,367	1.17%
2019/04/25	8	102.81	36	101.39	102.00	-28	1,372	-2.04%
2019/04/24	14	100.77	10	100.63	99.30	4	1,362	0.29%
2019/04/23	12	100.16	3	100.67	100.00	9	1,352	0.67%
2019/04/22	25	99.54	8	99.60	99.20	17	1,344	1.26%
2019/04/19	5	102.80	8	102.81	102.50	-3	1,333	-0.22%
2019/04/18	16	103.69	25	102.88	102.00	-9	1,321	-0.68%
2019/04/17	29	110.03	21	109.36	108.50	8	1,293	0.62%
2019/04/16	36	110.10	41	110.96	114.00	-5	1,265	-0.40%
2019/04/15	36	105.28	17	105.35	104.00	19	1,228	1.55%
2019/04/12	12	111.50	3	112.00	110.50	9	1,207	0.75%
2019/04/11	39	113.05	12	113.58	110.00	27	1,200	2.25%
2019/04/10	24	121.67	15	120.77	119.50	9	1,173	0.77%
2019/04/09	38	117.95	5	119.00	118.00	33	1,147	2.88%
2019/04/08	41	121.85	0	0.00	118.00	41	1,148	3.57%
2019/04/03	11	124.68	3	127.17	126.50	8	1,158	0.69%
2019/04/02	42	122.27	5	124.40	124.50	37	1,149	3.22%
2019/04/01	51	132.18	0	0.00	128.00	51	1,144	4.45%
2019/03/29	1	132.00	6	132.00	132.00	-5	1,150	-0.43%
2019/03/28	21	131.33	27.2	131.06	133.00	-6.2	1,154	-0.54%
2019/03/27	2	139.00	2	139.00	139.00	0	1,118	0.00%
2019/03/26	6	139.92	1.1	140.58	141.50	4.9	1,111	0.45%
2019/03/25	4.2	140.97	0	0.00	141.50	4.2	1,101	0.38%
2019/03/22	3.1	145.15	3	144.67	145.00	0.1	1,093	0.00%
2019/03/21	13	137.81	13	137.85	139.00	0	1,066	0.00%
2019/03/20	4	143.38	4	142.88	142.00	0	1,049	0.00%
2019/03/19	13	147.58	9	148.11	145.00	4	1,033	0.39%
2019/03/18	14	155.61	21	155.02	154.00	-7	1,007	-0.69%
2019/03/15	35	159.24	22	163.50	152.50	13	990	1.31%
2019/03/14	11	161.50	13	158.96	167.00	-2	906	-0.22%
2019/03/13	10	152.15	10	152.65	153.00	0	868	0.00%
2019/03/12	3	146.83	23	149.50	150.50	-20	848	-2.36%
2019/03/11	1	144.00	2	144.25	144.00	-1	820	-0.12%
2019/03/08	6	140.08	3	141.67	143.50	3	828	0.36%
2019/03/07	16	142.81	5	148.40	139.50	11	824	1.33%
2019/03/06	1	145.50	0	0.00	146.00	1	810	0.12%
2019/03/05	2	144.00	6	143.25	145.50	-4	811	-0.49%
2019/03/04	6	145.08	6	146.17	146.00	0	807	0.00%
2019/02/27	4	140.13	4	141.50	140.00	0	792	0.00%
2019/02/26	6	146.00	2	148.00	139.50	4	779	0.51%
2019/02/25	7	153.79	2	155.00	155.00	5	774	0.65%
2019/02/22	17	149.26	21	149.14	152.50	-4	755	-0.53%
2019/02/21	8	145.88	14	143.96	144.50	-6	724	-0.83%
2019/02/20	6	136.17	1	135.50	135.50	5	694	0.72%
2019/02/19	5	138.80	10	138.55	137.00	-5	702	-0.71%
2019/02/18	3	130.50	3	129.50	136.00	0	685	0.00%
2019/02/15	13	130.12	11	131.32	132.00	2	677	0.30%
2019/02/14	14	124.93	8	124.94	128.50	6	652	0.92%
2019/02/13	0	0.00	19	115.61	117.00	-19	627	-3.03%
2019/02/12	12	115.25	0	0.00	114.50	12	631	1.90%
2019/02/11	0	0.00	5	118.50	118.00	-5	635	-0.79%
2019/01/30	1	119.00	12	119.92	119.00	-11	644	-1.71%
2019/01/29	5	120.30	0	0.00	118.50	5	660	0.76%
2019/01/28	2	120.50	0	0.00	121.50	2	673	0.30%
2019/01/25	1	123.00	7	121.36	121.00	-6	694	-0.86%
2019/01/24	10	123.55	15	123.17	122.00	-5	713	-0.70%
2019/01/23	0	0.00	19	118.26	118.50	-19	747	-2.54%
2019/01/22	0	0.00	20	117.38	117.50	-20	755	-2.65%
2019/01/21	0	0.00	2	119.50	118.50	-2	781	-0.26%
2019/01/18	14	124.04	6	123.75	120.00	8	811	0.99%
2019/01/17	3	122.33	7	120.50	122.00	-4	810	-0.49%
2019/01/16	44	119.53	2	120.00	121.00	42	801	5.24%
2019/01/15	2	119.00	4	118.25	116.50	-2	796	-0.25%
2019/01/14	3	116.67	3	118.00	115.00	0	801	0.00%
2019/01/11	12	121.33	12	120.96	117.00	0	809	0.00%
2019/01/10	6	119.92	6	119.58	117.50	0	795	0.00%
2019/01/09	5	118.90	12	118.96	118.50	-7	799	-0.88%
2019/01/08	1	115.00	3	116.50	117.50	-2	797	-0.25%
2019/01/07	4	116.00	7	113.71	117.00	-3	806	-0.37%
2019/01/04	2	108.75	5	108.90	111.00	-3	818	-0.37%
2019/01/03	5	110.40	8	113.44	108.00	-3	830	-0.36%
2019/01/02	1	114.50	5	113.60	111.50	-4	846	-0.47%
2018/12/28	0	0.00	2	115.25	114.00	-2	872	-0.23%
2018/12/27	5	117.20	9	116.83	115.50	-4	900	-0.44%
2018/12/26	19	119.39	37	119.47	113.50	-18	899	-2.00%
2018/12/25	13	113.00	74	113.57	113.50	-61	886	-6.88%
2018/12/24	92	112.74	7	113.21	113.50	85	900	9.44%
2018/12/22	11	110.05	10	110.90	110.00	1	896	0.11%
2018/12/21	0	0.00	1	105.00	104.50	-1	896	-0.11%
2018/12/19	0	0.00	10	99.15	98.70	-10	1,008	-0.99%
2018/12/18	1	98.60	0	0.00	98.60	1	1,026	0.10%
2018/12/13	1	102.00	1	100.00	100.00	0	1,085	0.00%
2018/12/12	1	101.00	3	101.67	100.50	-2	1,144	-0.17%
2018/12/11	3	101.10	0	0.00	99.50	3	1,179	0.25%
2018/12/10	1	96.30	1	97.10	98.00	0	1,187	0.00%
2018/12/07	1	97.50	2	98.40	99.00	-1	1,190	-0.08%
2018/12/06	2	96.70	0	0.00	97.50	2	1,190	0.17%
2018/12/03	3	108.17	5	108.90	108.00	-2	1,199	-0.17%
2018/11/29	3	107.83	4	108.00	106.00	-1	1,179	-0.08%
2018/11/28	2	107.00	1	107.50	105.50	1	1,171	0.09%
2018/11/27	0	0.00	2	104.00	105.00	-2	1,173	-0.17%
2018/11/26	1	103.00	4	103.00	104.50	-3	1,172	-0.26%
2018/11/23	2	104.25	2	102.00	100.50	0	1,181	0.00%
2018/11/22	1	106.00	5	109.00	105.50	-4	1,170	-0.34%
2018/11/21	1	100.50	1	101.50	102.50	0	1,155	0.00%
2018/11/20	1	103.00	4	103.00	101.50	-3	1,154	-0.26%
2018/11/19	0	0.00	1	103.00	104.00	-1	1,151	-0.09%
2018/11/16	7	104.36	4	103.75	102.00	3	1,149	0.26%
2018/11/15	1	99.00	3	99.80	100.00	-2	1,137	-0.18%
2018/11/13	1	94.00	1	96.80	101.00	0	1,131	0.00%
2018/11/12	7	99.97	6	100.67	100.00	1	1,130	0.09%
2018/11/09	1	99.50	8	99.60	99.60	-7	1,141	-0.61%
2018/11/08	9	99.90	2	97.60	98.00	7	1,138	0.61%
2018/11/07	6	96.85	3	95.97	99.00	3	1,136	0.26%
2018/11/06	14	98.28	21	96.90	94.20	-7	1,145	-0.61%
2018/11/05	7	98.39	8	97.96	98.80	-1	1,131	-0.09%
2018/11/02	4	94.18	3	94.57	95.10	1	1,113	0.09%
2018/11/01	3	84.50	7	84.29	88.90	-4	1,098	-0.36%
2018/10/31	17	81.13	10	80.81	80.90	7	1,073	0.65%
2018/10/29	3	94.23	2	98.05	92.70	1	1,025	0.10%
2018/10/26	34	101.71	30	102.78	103.00	4	1,009	0.40%
2018/10/25	3	106.00	4	106.00	104.50	-1	993	-0.10%
2018/10/24	1	117.50	0	0.00	116.00	1	985	0.10%
2018/10/23	2	116.00	0	0.00	116.00	2	994	0.20%
2018/10/22	2	121.75	2	120.50	121.00	0	1,004	0.00%
2018/10/19	3	115.83	4	115.50	120.00	-1	1,011	-0.10%
2018/10/17	6	121.17	3	123.67	120.00	3	1,036	0.29%
2018/10/16	1	120.50	3	120.50	120.00	-2	1,047	-0.19%
2018/10/15	2	119.25	2	121.75	119.50	0	1,043	0.00%
2018/10/12	6	119.33	5	117.00	115.50	1	1,042	0.10%
2018/10/11	6	118.08	5	119.00	117.00	1	1,031	0.10%
2018/10/09	4	128.50	4	127.25	129.50	0	1,026	0.00%
2018/10/08	7	132.64	5	132.00	127.00	2	1,016	0.20%
2018/10/05	4	130.38	12	131.58	136.00	-8	1,013	-0.79%
2018/10/04	5	129.70	15	127.87	128.50	-10	984	-1.02%
2018/10/03	10	134.95	8	135.88	130.50	2	968	0.21%
2018/10/02	11	138.41	9	138.78	136.50	2	947	0.21%
2018/10/01	3	135.50	1	134.50	134.50	2	922	0.22%
2018/09/28	3	133.00	10	133.30	136.50	-7	919	-0.76%
2018/09/27	18	142.69	28	141.64	131.50	-10	906	-1.10%
2018/09/26	37	134.38	45	134.89	136.00	-8	857	-0.93%
2018/09/25	1	121.50	8	123.25	131.00	-7	805	-0.87%
2018/09/21	7	123.57	10	124.30	122.50	-3	796	-0.38%
2018/09/20	8	118.50	0	0.00	118.00	8	780	1.02%
2018/09/19	10	120.85	12	120.38	121.50	-2	807	-0.25%
2018/09/18	38	129.30	43	126.93	119.00	-5	811	-0.62%
2018/09/17	14	125.25	16	124.66	128.50	-2	757	-0.26%
2018/09/14	9	113.83	11	115.59	117.00	-2	731	-0.27%
2018/09/13	1	107.00	9	107.00	106.50	-8	763	-1.05%
2018/09/12	2	107.50	9	102.61	107.50	-7	808	-0.87%
2018/09/11	2	102.75	9	100.22	102.50	-7	849	-0.82%
2018/09/10	1	108.00	5	107.10	104.00	-4	864	-0.46%
2018/09/07	1	111.00	4	109.50	111.00	-3	886	-0.34%
2018/09/06	0	0.00	4	115.00	115.00	-4	928	-0.43%
2018/09/05	2	120.50	5	119.20	116.00	-3	947	-0.32%
2018/09/04	0	0.00	3	116.67	118.00	-3	976	-0.31%
2018/09/03	3	115.33	0	0.00	115.00	3	995	0.30%
2018/08/31	4	119.63	5	120.40	120.50	-1	996	-0.10%
2018/08/30	3	128.00	5	124.00	122.00	-2	1,003	-0.20%
2018/08/29	0	0.00	2	122.00	123.50	-2	1,006	-0.20%
2018/08/27	2	119.50	0	0.00	121.00	2	1,044	0.19%
2018/08/24	1	118.00	1	116.50	117.50	0	1,065	0.00%
2018/08/23	0	0.00	1	118.50	118.00	-1	1,103	-0.09%
2018/08/22	1	116.00	1	116.50	117.50	0	1,186	0.00%
2018/08/20	1	115.50	0	0.00	115.00	1	1,324	0.08%
2018/08/17	2	113.25	1	110.00	110.00	1	1,393	0.07%
2018/08/16	3	107.33	7	104.50	112.50	-4	1,432	-0.28%
2018/08/15	2	113.75	0	0.00	113.50	2	1,426	0.14%
2018/08/14	1	117.50	2	118.00	119.00	-1	1,444	-0.07%
2018/08/13	4	121.13	7	122.57	120.50	-3	1,465	-0.20%
2018/08/10	1	131.00	1	128.50	127.00	0	1,540	0.00%
2018/08/09	0	0.00	1	130.00	130.00	-1	1,593	-0.06%
2018/08/08	2	132.75	32	132.25	130.00	-30	1,609	-1.86%
2018/08/07	2	130.50	2	130.00	130.50	0	1,598	0.00%
2018/08/06	3	130.50	1	131.00	129.50	2	1,599	0.13%
2018/08/03	0	0.00	1	130.00	130.50	-1	1,595	-0.06%
2018/08/02	1	125.50	2	124.25	126.00	-1	1,588	-0.06%
2018/08/01	1	130.00	1	130.50	126.50	0	1,576	0.00%
2018/07/31	4	126.75	9	128.72	129.50	-5	1,559	-0.32%
2018/07/30	10	129.30	3	131.50	125.50	7	1,549	0.45%
2018/07/27	4	131.25	11	131.86	130.50	-7	1,533	-0.46%
2018/07/26	43	127.90	5	128.20	130.00	38	1,516	2.51%
2018/07/25	7	127.64	2	126.75	125.50	5	1,500	0.33%
2018/07/24	9	121.56	5	121.90	124.50	4	1,476	0.27%
2018/07/23	5	120.70	6	120.75	123.00	-1	1,466	-0.07%
2018/07/20	7	118.29	8	117.50	118.00	-1	1,471	-0.07%
2018/07/19	5	117.40	27	118.78	118.50	-22	1,469	-1.50%
2018/07/18	1	115.50	35	112.26	112.00	-34	1,456	-2.33%
2018/07/17	20	119.08	108	119.69	115.00	-88	1,451	-6.06%	大賣/
2018/07/16	64	113.79	1	114.00	117.50	63	1,444	4.36%
2018/07/13	88	114.60	5	114.30	115.50	83	1,432	5.79%
2018/07/10	1	105.00	0	0.00	105.00	1	1,422	0.07%
2018/07/09	1	101.50	3	101.50	101.00	-2	1,436	-0.14%
2018/07/06	2	100.10	1	97.80	102.50	1	1,447	0.07%
2018/07/05	0	0.00	1	99.50	98.10	-1	1,473	-0.07%
2018/07/04	2	104.25	3	99.67	103.50	-1	1,465	-0.07%
2018/07/03	9	110.89	10	105.75	103.50	-1	1,456	-0.07%
2018/07/02	1	109.50	2	109.25	108.00	-1	1,448	-0.07%
2018/06/29	8	107.50	1	108.00	108.00	7	1,444	0.48%
2018/06/28	25.1	106.34	92	104.96	105.50	-66.9	1,449	-4.62%
2018/06/27	79.9	112.89	29	108.95	113.50	50.9	1,418	3.59%
2018/06/26	5	102.60	4	103.50	103.50	1	1,390	0.07%
2018/06/25	1	101.00	3	101.83	103.50	-2	1,385	-0.14%
2018/06/22	33	102.25	32	102.41	102.00	1	1,379	0.07%
2018/06/21	27	107.76	10	112.15	104.00	17	1,344	1.26%
2018/06/20	18	120.53	37	116.97	115.50	-19	1,305	-1.45%
2018/06/19	19	132.24	8	131.06	127.00	11	1,298	0.85%
2018/06/15	15	128.93	18	128.86	130.00	-3	1,303	-0.23%
2018/06/14	20	140.35	7	138.14	134.50	13	1,289	1.01%
2018/06/13	12	149.33	4	148.00	149.00	8	1,255	0.64%
2018/06/12	6	146.58	22	142.73	149.00	-16	1,282	-1.25%
2018/06/11	9	137.00	6	133.50	144.00	3	1,253	0.24%
2018/06/08	1	130.50	6	129.08	131.00	-5	1,234	-0.41%
2018/06/07	3	132.67	12	132.83	131.50	-9	1,226	-0.73%
2018/06/06	1	128.50	12	137.04	138.00	-11	1,216	-0.90%
2018/06/05	1	129.50	3	129.83	127.50	-2	1,200	-0.17%
2018/06/04	11	130.05	16	130.41	129.50	-5	1,185	-0.42%
2018/06/01	16	139.75	3	139.83	138.00	13	1,155	1.12%
2018/05/31	13	137.42	14	137.86	137.50	-1	1,130	-0.09%
2018/05/30	26	127.38	32	131.05	134.00	-6	1,090	-0.55%
2018/05/29	75	127.79	61	127.80	122.00	14	1,006	1.39%
2018/05/28	1	124.50	15	122.63	124.50	-14	900	-1.55%
2018/05/25	37	109.99	28	110.54	113.50	9	863	1.04%
2018/05/24	7	100.40	17	101.99	103.50	-10	790	-1.26%
2018/05/23	0	0.00	3	94.70	94.10	-3	746	-0.40%
2018/05/22	8	94.49	22	93.36	94.10	-14	738	-1.90%
2018/05/21	14	96.00	29	93.94	93.10	-15	715	-2.10%
2018/05/18	94	104.34	82	100.35	96.40	12	688	1.74%
2018/05/17	50	99.46	12	99.64	100.50	38	596	6.37%
2018/05/16	0	0.00	4	93.35	91.60	-4	538	-0.74%
2018/05/15	0	0.00	1	89.00	88.70	-1	525	-0.19%
2018/05/11	1	87.10	0	0.00	86.90	1	531	0.19%
2018/05/10	1	88.80	5	88.56	88.00	-4	526	-0.76%
2018/05/08	0	0.00	1	87.40	87.70	-1	523	-0.19%
2018/05/07	0	0.00	1	86.80	86.70	-1	524	-0.19%
2018/04/30	1	87.10	0	0.00	86.60	1	536	0.19%
2018/04/26	10	91.56	12	91.57	85.00	-2	537	-0.37%
2018/04/25	1	88.30	1	87.00	89.10	0	523	0.00%
2018/04/24	0	0.00	1	86.70	85.40	-1	605	-0.17%
2018/04/23	1	87.60	1	87.80	87.50	0	606	0.00%
2018/04/20	1	87.40	2	87.85	87.40	-1	608	-0.16%
2018/04/19	0	0.00	1	86.40	86.40	-1	610	-0.16%
2018/04/18	0	0.00	1	87.50	86.60	-1	610	-0.16%
2018/04/17	4	84.78	2	84.60	85.90	2	605	0.33%
2018/04/16	0	0.00	1	88.70	87.40	-1	596	-0.17%
2018/04/13	1	85.80	9	86.29	89.00	-8	590	-1.35%
2018/04/12	7	85.49	0	0.00	84.20	7	589	1.19%
2018/04/11	3	84.27	3	84.70	85.10	0	574	0.00%
2018/04/10	2	77.60	2	77.60	77.40	0	536	0.00%
2018/04/09	1	78.00	1	77.70	77.20	0	541	0.00%
2018/04/03	5	77.46	2	77.40	77.20	3	551	0.54%
2018/04/02	4	79.58	3	79.73	79.00	1	544	0.18%
2018/03/31	3	80.60	0	0.00	79.60	3	539	0.56%
2018/03/30	1	81.60	0	0.00	81.70	1	525	0.19%
2018/03/28	1	82.70	1	82.50	82.40	0	523	0.00%
2018/03/27	1	84.40	1	83.60	82.60	0	519	0.00%
2018/03/26	2	82.05	2	82.00	83.80	0	514	0.00%
2018/03/23	9	83.70	9	82.90	82.30	0	506	0.00%
2018/03/22	5	88.80	4	91.50	85.70	1	496	0.20%
2018/03/21	2	90.15	3	88.70	92.70	-1	458	-0.22%
2018/03/20	6	91.05	15	90.58	90.90	-9	429	-2.09%
2018/03/19	5	90.16	3	89.83	89.30	2	415	0.48%
2018/03/16	9	87.89	10.1	90.41	91.70	-1.1	401	-0.27%
2018/03/15	2	83.20	3	83.00	83.80	-1	358	-0.28%
2018/03/14	0	0.00	4	81.95	82.00	-4	357	-1.12%
2018/03/13	0	0.00	2	82.60	81.90	-2	360	-0.55%
2018/03/12	0	0.00	3	82.60	82.40	-3	366	-0.82%
2018/03/07	0	0.00	1	83.70	83.00	-1	379	-0.26%
2018/03/06	1	82.70	0	0.00	82.90	1	385	0.26%
2018/03/05	1	82.90	0	0.00	82.40	1	391	0.26%
2018/03/01	1	83.70	6	83.50	83.10	-5	402	-1.24%
2018/02/23	0	0.00	2	81.80	81.90	-2	433	-0.46%
2018/02/12	1	79.80	0	0.00	79.60	1	454	0.22%
2018/02/09	6	79.10	2	79.25	80.20	4	462	0.86%
2018/02/08	1	81.70	0	0.00	82.10	1	472	0.21%
2018/02/07	1	82.90	0	0.00	82.80	1	501	0.20%
2018/02/06	5	81.92	4	82.90	81.00	1	578	0.17%
2018/02/05	1	86.50	1	86.60	89.00	0	568	0.00%
2018/02/02	0	0.00	3	88.30	88.40	-3	586	-0.51%
2018/02/01	1	88.30	0	0.00	88.60	1	598	0.17%
2018/01/31	0	0.00	1	87.50	87.80	-1	600	-0.17%
2018/01/30	1	87.90	2	88.75	87.60	-1	603	-0.17%
2018/01/29	1	88.90	3	89.10	88.90	-2	614	-0.33%
2018/01/26	6	89.43	1	89.90	89.10	5	621	0.80%
2018/01/25	0	0.00	2	91.45	89.20	-2	622	-0.32%
2018/01/24	1	89.50	1	89.30	89.50	0	620	0.00%
2018/01/23	1	89.20	2	89.95	88.90	-1	622	-0.16%
2018/01/22	1	92.30	6	92.10	91.10	-5	627	-0.80%
2018/01/19	16	92.63	15	91.35	91.70	1	640	0.16%
2018/01/18	18	95.90	11	99.91	92.80	7	634	1.10%
2018/01/17	0	0.00	1	90.80	91.80	-1	550	-0.18%
2018/01/16	2	91.05	4	91.40	90.90	-2	557	-0.36%
2018/01/15	5	90.70	5	89.56	91.00	0	575	0.00%
2018/01/11	2	86.65	0	0.00	87.00	2	599	0.33%
2018/01/09	5	86.98	0	0.00	87.10	5	645	0.77%
2018/01/08	1	90.30	2	89.05	87.80	-1	658	-0.15%
2018/01/05	1	85.90	1	86.50	86.00	0	665	0.00%
2018/01/03	1	85.80	1	86.90	85.50	0	765	0.00%
2018/01/02	2	87.05	1	87.70	88.00	1	847	0.12%