宜特 (3289)-台新-高雄券商分點個股進出

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

宜特

(3289)

可現股當沖

股價
144.5
漲跌
--
漲幅
0.00%
成交量
552張
產業
上櫃其他電子類股
353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

宜特 (3289)籌碼相關－台新-高雄券商分點個股進出

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-高雄券商分點個股進出
台新-高雄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
2024/11/21	0	0.00	1	144.00	144.50	-1	2,802	-0.04%
2024/11/20	1	143.00	0	0.00	143.00	1	2,843	0.04%
2024/11/18	0	0.00	3	145.67	145.00	-3	2,904	-0.10%
2024/11/14	3	150.00	2	150.75	147.00	1	2,997	0.03%
2024/11/13	2	152.25	2	153.25	152.00	0	3,047	0.00%
2024/11/12	6	152.67	5	154.20	153.00	1	3,157	0.03%
2024/11/11	0	0.00	2	163.25	163.00	-2	3,146	-0.06%
2024/11/08	4	165.38	1	163.50	163.50	3	3,251	0.09%
2024/11/07	2	170.00	4	171.00	169.00	-2	3,298	-0.06%
2024/11/06	25	171.98	4	169.50	169.00	21	3,302	0.64%
2024/11/05	21.1	176.12	28	177.68	171.50	-7	3,292	-0.21%
2024/11/04	2	192.50	2	189.50	188.50	0	3,226	0.00%
2024/11/01	4.1	194.08	4	192.75	193.50	0.1	3,231	0.00%
2024/10/30	2	188.75	0	0.00	188.50	2	3,213	0.06%
2024/10/29	0	0.00	3.1	187.90	189.00	-3.1	3,218	-0.10%
2024/10/28	1	182.50	1	184.00	182.50	0	3,187	0.00%
2024/10/24	3	192.50	2	190.00	189.00	1	3,164	0.03%
2024/10/23	5	196.40	9	196.17	196.50	-4	3,147	-0.13%
2024/10/22	12.1	195.62	12	196.04	192.50	0.1	3,118	0.00%
2024/10/21	6	190.50	3	191.67	191.00	3	3,050	0.10%
2024/10/18	7	187.00	10	187.85	187.00	-3	3,023	-0.10%
2024/10/17	9	187.17	8	185.81	185.50	1	2,995	0.03%
2024/10/16	6	184.75	3.2	185.07	182.00	2.8	2,975	0.09%
2024/10/15	22	189.77	23.3	188.68	187.00	-1.3	2,933	-0.05%
2024/10/14	17.2	181.67	24	182.25	186.00	-6.8	2,831	-0.24%
2024/10/11	12.3	178.17	15	177.80	176.50	-2.7	2,772	-0.10%
2024/10/09	5	173.90	1.1	173.45	174.00	3.9	2,753	0.14%
2024/10/08	4	172.50	4	174.38	175.00	0	2,749	0.00%
2024/10/07	2	170.50	8	171.00	172.00	-6	2,745	-0.22%
2024/10/04	4	163.75	2	163.50	164.50	2	2,774	0.07%
2024/10/01	1	165.00	0	165.00	165.50	1	2,804	0.04%
2024/09/30	1	165.00	0	0.00	164.50	1	2,824	0.04%
2024/09/27	8	170.59	8	168.81	166.50	0	2,850	0.00%
2024/09/26	2	171.75	3	172.67	173.50	-1	2,860	-0.03%
2024/09/25	10	173.45	7	173.48	171.00	3	2,941	0.10%
2024/09/24	9	173.56	9.1	175.48	175.50	-0.1	2,944	0.00%
2024/09/23	4	172.50	2	173.50	174.50	2	2,994	0.07%
2024/09/20	19.5	174.81	12	172.92	174.50	7.5	3,247	0.23%
2024/09/19	11.1	170.00	26	175.33	177.00	-14.9	3,347	-0.45%
2024/09/18	31.1	170.83	27.1	168.21	168.00	4	3,401	0.12%
2024/09/16	13.2	166.43	10.2	166.95	164.50	3	3,341	0.09%
2024/09/13	13.2	165.80	21	166.19	167.50	-7.8	3,275	-0.24%
2024/09/12	8.1	157.19	4.5	158.00	157.00	3.6	3,123	0.12%
2024/09/11	12.5	152.40	12	155.63	153.50	0.5	3,101	0.02%
2024/09/10	5	153.90	0.1	151.00	152.50	4.9	3,053	0.16%
2024/09/09	1	153.50	4	153.50	153.50	-3	3,050	-0.10%
2024/09/05	2	152.25	2	154.25	150.50	0	3,073	0.00%
2024/09/04	2	150.75	18	148.11	151.50	-16	3,082	-0.52%
2024/09/03	19	158.74	23	158.80	158.00	-4	3,111	-0.13%
2024/09/02	8	161.38	11.1	162.58	163.00	-3.1	3,115	-0.10%
2024/08/30	5	159.90	9.1	160.74	160.50	-4.1	3,123	-0.13%
2024/08/29	37.2	159.99	28.1	161.49	159.00	9.1	3,141	0.29%
2024/08/28	4.1	154.59	5	157.40	156.00	-0.9	3,066	-0.03%
2024/08/26	4	155.00	4	151.75	150.00	0	3,030	0.00%
2024/08/23	1.1	155.02	2	154.50	155.50	-0.9	2,999	-0.03%
2024/08/22	2.1	156.74	7.2	157.21	157.00	-5.1	2,977	-0.17%
2024/08/21	5	154.40	5	156.60	155.50	0	2,939	0.00%
2024/08/20	8	154.06	8.1	155.49	155.00	-0.1	2,913	0.00%
2024/08/19	6.1	150.89	6.1	151.23	151.00	0	2,884	0.00%
2024/08/16	11	152.09	5	152.20	152.00	6	2,855	0.21%
2024/08/15	3	146.50	1.4	146.20	148.00	1.6	2,779	0.06%
2024/08/14	3	141.00	8.1	144.07	148.00	-5.1	2,721	-0.19%
2024/08/13	8.1	138.49	6	135.00	136.50	2.1	2,604	0.08%
2024/08/12	17	136.68	12.5	137.40	141.00	4.6	2,553	0.18%
2024/08/09	13.1	131.03	3	133.17	134.50	10.1	2,455	0.41%
2024/08/08	4	126.38	2	127.50	124.00	2	2,402	0.08%
2024/08/07	2	119.00	1	125.00	129.00	1	2,412	0.04%
2024/08/06	1	113.50	2	113.75	117.50	-1	2,395	-0.04%
2024/08/05	3	118.67	3	119.00	119.00	0	2,383	0.00%
2024/08/02	1	133.50	1	138.00	132.00	0	2,366	0.00%
2024/08/01	2	142.50	2.1	142.47	140.50	-0.1	2,376	0.00%
2024/07/31	1.1	134.14	1	135.50	134.00	0.1	2,430	0.00%
2024/07/29	0.1	137.00	0	0.00	131.00	0.1	2,531	0.00%
2024/07/26	2	135.00	10	132.50	136.00	-8	2,618	-0.31%
2024/07/23	1.9	138.42	1	139.00	139.00	0.9	2,813	0.03%
2024/07/22	1	136.00	3	135.00	135.50	-2	2,904	-0.07%
2024/07/19	1.1	140.10	2	140.00	141.00	-0.9	2,902	-0.03%
2024/07/18	2	141.00	1	141.50	142.50	1	2,914	0.03%
2024/07/17	0.3	147.00	5.3	147.00	147.50	-5	2,911	-0.17%
2024/07/16	2	148.75	1	147.50	146.50	1	2,933	0.03%
2024/07/15	0	0.00	7	150.79	149.50	-7	2,992	-0.23%
2024/07/12	5.2	150.83	0	0.00	150.50	5.2	3,022	0.17%
2024/07/11	9.1	155.41	8.2	155.35	157.00	0.9	3,049	0.03%
2024/07/10	4	152.25	3.4	151.15	151.00	0.6	3,047	0.02%
2024/07/09	2.2	146.83	2	148.25	148.50	0.2	3,201	0.01%
2024/07/08	5	151.80	9	151.39	151.00	-4	3,308	-0.12%
2024/07/05	10.1	153.45	15	150.83	154.00	-4.9	3,327	-0.15%
2024/07/04	8.1	149.24	2	151.00	148.00	6.1	3,321	0.18%
2024/07/03	10.1	150.68	5.2	152.65	152.00	4.9	3,327	0.15%
2024/07/02	14	154.61	19.1	156.08	151.50	-5.1	3,370	-0.15%
2024/07/01	30	157.55	27.2	157.76	156.00	2.8	3,384	0.08%
2024/06/28	21	152.00	22	153.27	153.00	-1	3,355	-0.03%
2024/06/27	14.2	148.80	16.8	150.63	150.50	-2.6	3,351	-0.08%
2024/06/26	77.2	158.02	61.3	154.79	153.00	15.9	3,306	0.48%
2024/06/25	32.3	146.55	64.4	150.53	155.50	-32.1	3,037	-1.06%
2024/06/24	42	147.87	33.2	145.05	141.50	8.8	2,865	0.31%
2024/06/21	6	141.75	42.7	143.50	144.00	-36.7	2,742	-1.34%
2024/06/20	3	136.17	3	136.67	135.00	0	2,666	0.00%
2024/06/19	5	131.30	4.1	132.29	131.00	0.9	2,645	0.03%
2024/06/18	0	0.00	2	133.25	133.50	-2	2,680	-0.07%
2024/06/17	1	135.50	2	137.50	135.50	-1	2,700	-0.04%
2024/06/14	2	138.00	2.2	138.90	138.00	-0.2	2,732	-0.01%
2024/06/13	4.2	137.50	1	137.50	138.00	3.2	2,752	0.12%
2024/06/12	5	135.20	6	135.25	135.00	-1	2,737	-0.04%
2024/06/11	5	136.90	8	137.31	136.50	-3	2,747	-0.11%
2024/06/07	5	136.30	14.1	135.83	137.00	-9.1	2,775	-0.33%
2024/06/06	11	132.91	5.1	131.16	129.00	5.9	2,737	0.22%
2024/06/05	11	133.91	18.1	132.95	134.00	-7.1	2,724	-0.26%
2024/06/04	12.2	132.83	8	132.44	129.00	4.2	2,780	0.15%
2024/06/03	4.1	128.76	3	128.33	128.00	1.1	2,808	0.04%
2024/05/31	0	126.50	1	128.00	125.00	-1	2,864	-0.03%
2024/05/30	0	127.00	0	126.00	125.50	0	3,061	0.00%
2024/05/29	0.1	128.50	0	0.00	128.50	0.1	3,287	0.00%
2024/05/27	0	0.00	1	128.00	127.50	-1	3,416	-0.03%
2024/05/24	1	123.50	0	0.00	125.50	1	3,471	0.03%
2024/05/23	1	126.00	0	0.00	125.50	1	3,520	0.03%
2024/05/22	1.1	128.00	2	128.00	127.50	-0.9	3,574	-0.03%
2024/05/21	1	126.50	0	0.00	126.50	1	3,745	0.03%
2024/05/20	2	127.01	2	128.00	128.00	0	3,866	0.00%
2024/05/17	1	127.50	1	128.00	128.00	0	3,944	0.00%
2024/05/16	3	127.83	2	127.25	127.00	1	3,996	0.03%
2024/05/15	2	128.50	2	129.00	128.00	0	4,154	0.00%
2024/05/14	1	126.50	3	127.67	129.50	-2	4,320	-0.05%
2024/05/13	3	125.50	3	125.67	125.00	0	4,451	0.00%
2024/05/09	1.5	130.33	2.1	130.80	129.50	-0.6	4,809	-0.01%
2024/05/08	6.1	133.85	3	134.33	133.00	3.1	4,905	0.06%
2024/05/07	5.1	133.29	4	132.88	132.50	1.1	5,037	0.02%
2024/05/06	27.1	133.95	4	136.63	133.00	23.1	5,029	0.46%
2024/05/03	15.2	141.02	77	142.94	140.00	-61.8	4,957	-1.25%
2024/05/02	4.3	142.77	2	143.50	144.00	2.3	4,902	0.05%
2024/04/30	22	144.73	30.1	144.50	145.00	-8.1	4,870	-0.17%
2024/04/29	54.2	142.40	51	144.28	145.50	3.2	4,784	0.07%
2024/04/26	7.6	132.04	19.2	129.81	134.00	-11.6	4,599	-0.25%
2024/04/25	7	123.43	1	122.50	123.50	6	4,520	0.13%
2024/04/24	3.1	124.38	3	125.00	125.00	0.1	4,512	0.00%
2024/04/23	2.6	120.29	2	119.00	120.50	0.6	4,505	0.01%
2024/04/22	1	122.00	1	117.50	117.00	0	4,535	0.00%
2024/04/19	5.5	121.29	11	123.09	122.50	-5.6	4,547	-0.12%
2024/04/18	14.1	130.03	6	130.17	129.50	8.1	4,498	0.18%
2024/04/17	5	134.40	11.4	133.10	134.50	-6.4	4,462	-0.14%
2024/04/16	13.5	125.68	3	127.50	127.50	10.5	4,403	0.24%
2024/04/15	49.3	135.47	32	135.73	129.50	17.3	4,360	0.40%
2024/04/12	14.5	135.86	16.2	136.16	138.50	-1.7	4,187	-0.04%
2024/04/11	11	128.14	7	128.21	127.00	4	4,055	0.10%
2024/04/10	7	133.00	5.1	131.52	130.00	1.9	3,983	0.05%
2024/04/09	1	132.50	5	132.80	132.00	-4	3,950	-0.10%
2024/04/08	4	132.00	30	130.55	133.50	-26	3,914	-0.66%
2024/04/03	26	133.21	13.1	132.89	132.50	12.9	3,837	0.34%
2024/04/02	14.1	133.50	8.2	133.17	132.00	5.9	3,768	0.16%
2024/04/01	9	128.33	17	128.24	129.00	-8	3,688	-0.22%
2024/03/29	3	125.00	5	125.20	123.50	-2	3,630	-0.06%
2024/03/28	1	121.00	2	121.75	123.00	-1	3,592	-0.03%
2024/03/27	1	120.00	0	0.00	119.50	1	3,578	0.03%
2024/03/26	11	121.50	1	122.00	119.00	10	3,576	0.28%
2024/03/25	3	122.00	1	122.00	122.00	2	3,553	0.06%
2024/03/22	0	0.00	1	121.00	120.50	-1	3,557	-0.03%
2024/03/21	2	119.00	3	121.33	119.00	-1	3,558	-0.03%
2024/03/20	29	121.66	20	121.30	120.00	9	3,571	0.25%
2024/03/19	23	126.59	28	127.36	124.00	-5	3,541	-0.14%
2024/03/18	5	122.10	3	124.17	124.00	2	3,480	0.06%
2024/03/15	4	117.13	4	116.63	116.00	0	3,429	0.00%
2024/03/14	3	116.83	5	115.20	117.00	-2	3,423	-0.06%
2024/03/13	11.1	123.64	8	122.19	119.00	3.1	3,390	0.09%
2024/03/12	35	126.50	5	127.30	127.00	30	3,337	0.90%
2024/03/11	5	125.80	7	125.43	124.00	-2	3,309	-0.06%
2024/03/08	10.1	128.61	19.5	128.42	125.50	-9.4	3,264	-0.29%
2024/03/07	18.1	133.56	23	133.72	129.50	-4.9	3,175	-0.15%
2024/03/06	16.1	132.39	21.2	132.01	135.00	-5.1	3,100	-0.16%
2024/03/05	47	134.59	62	136.29	133.50	-15	3,043	-0.49%
2024/03/04	107	136.98	70	137.69	141.00	37	2,840	1.30%	大買/
2024/03/01	14	131.43	10	133.50	128.50	4	2,607	0.15%
2024/02/29	10	130.35	13	131.54	131.00	-3	2,548	-0.12%
2024/02/27	16	129.81	34	128.44	128.00	-18	2,481	-0.73%
2024/02/26	36.2	132.29	8	132.69	133.00	28.2	2,439	1.16%
2024/02/23	3.2	130.16	4	130.38	130.50	-0.8	2,410	-0.03%
2024/02/22	19	133.47	21.1	132.82	134.00	-2.1	2,349	-0.09%
2024/02/21	31.1	128.71	28.2	128.20	126.00	2.9	2,169	0.13%
2024/02/20	12.2	126.38	18	125.97	126.50	-5.8	2,056	-0.28%
2024/02/19	12	127.75	7	128.57	129.50	5	1,975	0.25%
2024/02/16	43.1	133.42	27.3	131.64	131.50	15.8	1,926	0.82%
2024/02/15	42.2	130.35	35.8	132.63	136.00	6.3	1,766	0.36%
2024/02/05	24.1	124.61	29.2	125.23	126.00	-5.1	1,597	-0.32%
2024/02/02	40.5	122.15	40.1	121.22	123.00	0.4	1,456	0.03%
2024/02/01	13.1	112.85	28	117.25	117.50	-14.9	1,250	-1.19%
2024/01/31	6	106.50	10.2	106.89	108.50	-4.2	1,071	-0.39%
2024/01/30	9	104.56	18.5	102.69	106.50	-9.5	972	-0.97%
2024/01/29	2	97.50	4.2	97.03	97.50	-2.2	837	-0.27%
2024/01/26	1	94.31	0	0.00	94.30	1	827	0.12%
2024/01/25	1	97.16	3	96.03	95.60	-2	828	-0.24%
2024/01/24	2	97.35	3	98.17	98.00	-1	820	-0.12%
2024/01/23	2	97.15	1	97.40	97.70	1	822	0.12%
2024/01/22	2.2	97.12	2.2	96.37	97.60	0	814	0.00%
2024/01/19	12	96.38	11	95.61	94.20	1	797	0.13%
2024/01/18	1	94.99	2	94.80	93.70	-1	781	-0.13%
2024/01/17	2	95.25	3	94.90	95.20	-1	776	-0.13%
2024/01/16	18	97.65	4.3	97.52	96.50	13.7	768	1.78%
2024/01/15	2.7	96.71	4	96.78	98.00	-1.3	730	-0.18%
2024/01/12	3	93.17	5	93.06	93.20	-2	689	-0.29%
2024/01/11	1	90.80	1	91.40	91.20	0	675	0.00%
2024/01/09	0	0.00	1	90.50	91.00	-1	704	-0.14%
2024/01/05	1	90.10	0	90.40	90.10	1	725	0.14%
2024/01/04	0	0.00	0	90.30	90.10	0	735	0.00%
2024/01/03	0	0.00	0	91.40	91.00	0	749	0.00%
2024/01/02	0	92.00	0	0.00	92.10	0	752	0.00%
2023/12/29	0	0.00	2	91.70	92.50	-2	759	-0.26%
2023/12/28	1	90.90	1	91.10	91.00	0	767	0.00%
2023/12/27	1	91.30	1	92.00	91.20	0	775	0.00%
2023/12/26	1	91.00	0	0.00	91.20	1	784	0.13%
2023/12/25	1	90.60	1	91.20	91.10	0	791	0.00%
2023/12/22	1	91.10	1	91.00	91.00	0	796	0.00%
2023/12/21	0	0.00	2	92.50	92.00	-2	799	-0.25%
2023/12/19	2	94.25	7	94.10	94.50	-5	802	-0.62%
2023/12/18	2	92.90	3.1	93.10	93.00	-1.1	832	-0.13%
2023/12/15	13	93.94	16.9	93.70	93.50	-3.9	849	-0.46%
2023/12/14	4	90.35	0	0.00	90.40	4	803	0.50%
2023/12/13	2	90.50	0	0.00	90.10	2	806	0.25%
2023/12/12	1	90.50	0	0.00	90.30	1	821	0.12%
2023/12/11	2	90.05	1	90.00	90.00	1	835	0.12%
2023/12/08	0	0.00	4	92.53	91.60	-4	851	-0.47%
2023/12/07	2	90.25	2	90.80	90.20	0	859	0.00%
2023/12/06	1	91.10	1	91.40	91.40	0	903	0.00%
2023/12/05	4	91.60	0	0.00	91.50	4	924	0.43%
2023/11/30	1	93.20	0	0.00	95.00	1	953	0.10%
2023/11/29	0	0.00	2.1	92.84	92.60	-2.1	960	-0.22%
2023/11/28	0	0.00	1	91.60	91.90	-1	981	-0.10%
2023/11/27	5.1	91.90	2	92.55	91.70	3.1	1,005	0.31%
2023/11/24	1	91.31	0	0.00	91.20	1	1,043	0.10%
2023/11/23	13	92.69	27	92.51	92.50	-14	1,064	-1.31%
2023/11/22	8	92.83	9	93.04	94.50	-1	1,083	-0.09%
2023/11/21	2	89.60	11	90.07	89.80	-9	1,120	-0.80%
2023/11/20	1	89.50	0	0.00	89.40	1	1,191	0.08%
2023/11/17	1	90.50	1	90.00	90.00	0	1,215	0.00%
2023/11/16	0	0.00	11	89.28	89.50	-11	1,217	-0.90%
2023/11/15	0	0.00	8.1	89.24	89.30	-8.1	1,216	-0.67%
2023/11/14	0	0.00	2	88.70	89.30	-2	1,228	-0.16%
2023/11/09	0	87.60	0	0.00	88.90	0	1,250	0.00%
2023/11/08	3	89.27	2	89.30	89.30	1	1,268	0.08%
2023/11/07	5	89.40	0	0.00	89.70	5	1,292	0.39%
2023/11/06	8	90.04	11	90.00	90.30	-3	1,326	-0.23%
2023/11/03	0.1	87.60	1	87.40	87.60	-1	1,340	-0.07%
2023/11/02	2	87.00	10	86.85	86.70	-8	1,390	-0.58%
2023/11/01	5.1	85.45	0	0.00	85.50	5.1	1,435	0.35%
2023/10/31	1	86.00	0	0.00	84.10	1	1,456	0.07%
2023/10/27	0	0.00	3	85.93	85.50	-3	1,676	-0.18%
2023/10/26	1	85.30	11	85.27	85.00	-10	1,833	-0.55%
2023/10/25	0	0.00	7.3	87.62	87.50	-7.3	2,099	-0.35%
2023/10/24	22	85.95	0	0.00	86.20	22	2,183	1.01%
2023/10/23	3	86.87	2	87.90	85.90	1	2,214	0.05%
2023/10/20	1	85.40	0	0.00	85.60	1	2,261	0.04%
2023/10/19	0	0.00	1	85.50	85.80	-1	2,360	-0.04%
2023/10/18	9	83.83	19	83.83	84.10	-10	2,483	-0.40%
2023/10/17	9	86.72	15	86.97	85.80	-6	3,058	-0.20%
2023/10/16	10	88.19	11	89.82	87.60	-1	3,220	-0.03%
2023/10/13	8	89.38	0	0.00	89.00	8	3,282	0.24%
2023/10/12	16	90.08	5	90.14	90.20	11	3,341	0.33%
2023/10/11	7	89.91	2	89.65	89.00	5	3,403	0.15%
2023/10/06	1	91.00	0	0.00	91.00	1	3,475	0.03%
2023/10/05	1	90.70	2	91.55	91.50	-1	3,640	-0.03%
2023/10/04	3	90.70	0	0.00	90.30	3	3,720	0.08%
2023/10/03	2	93.25	0	0.00	91.80	2	3,831	0.05%
2023/10/02	0	0.00	3	93.87	94.00	-3	3,934	-0.08%
2023/09/27	0	0.00	1	90.50	91.30	-1	4,252	-0.02%
2023/09/26	2	91.40	0	0.00	91.20	2	4,419	0.05%
2023/09/25	1	94.10	0	0.00	93.60	1	4,571	0.02%
2023/09/22	1	93.00	1	92.00	93.10	0	4,630	0.00%
2023/09/21	8	91.19	26	90.64	91.50	-18	4,663	-0.39%
2023/09/20	19	95.48	9	95.63	93.80	10	4,696	0.21%
2023/09/19	8.1	97.84	0	0.00	97.10	8.1	4,869	0.17%
2023/09/18	3.1	100.35	1	99.50	99.50	2.1	4,911	0.04%
2023/09/15	4	101.50	2	102.75	101.50	2	4,978	0.04%
2023/09/14	0	0.00	7	99.80	101.00	-7	4,999	-0.14%
2023/09/13	12	96.56	2	96.80	97.00	10	5,012	0.20%
2023/09/12	16	97.53	4	97.63	97.50	12	5,026	0.24%
2023/09/11	26	98.33	8	98.88	97.50	18	5,050	0.36%
2023/09/08	3	103.67	1	102.50	102.50	2	5,052	0.04%
2023/09/06	3.3	103.79	8	104.31	105.00	-4.7	5,162	-0.09%
2023/09/05	0	0.00	2	105.25	105.50	-2	5,170	-0.04%
2023/09/04	6	103.00	2	104.00	103.50	4	5,213	0.08%
2023/09/01	7	104.29	6	104.42	103.00	1	5,299	0.02%
2023/08/31	5	103.80	5	104.20	104.50	0	5,292	0.00%
2023/08/30	15	107.43	10	106.30	106.00	5	5,287	0.09%
2023/08/29	11	108.27	12	108.17	107.50	-1	5,260	-0.02%
2023/08/28	15	110.47	14	110.29	108.50	1	5,259	0.02%
2023/08/25	20	110.65	21	111.19	111.00	-1	5,274	-0.02%
2023/08/24	13	110.15	12	108.88	110.50	1	5,247	0.02%
2023/08/23	1	104.50	3	105.67	104.00	-2	5,227	-0.04%
2023/08/22	19	104.37	21	102.21	102.50	-2	5,245	-0.04%
2023/08/21	1	104.00	8	103.75	103.50	-7	5,245	-0.13%
2023/08/18	4	104.25	7	103.36	102.50	-3	5,249	-0.06%
2023/08/17	2	105.00	4	105.50	106.50	-2	5,234	-0.04%
2023/08/16	1	101.00	6	103.25	103.50	-5	5,224	-0.10%
2023/08/15	11	103.00	13	103.69	103.00	-2	5,236	-0.04%
2023/08/14	6	102.75	1	104.50	102.00	5	5,229	0.10%
2023/08/11	4	104.00	49	103.58	103.00	-45	5,230	-0.86%
2023/08/10	4	106.38	3	106.17	104.50	1	5,229	0.02%
2023/08/09	10	112.40	12	112.75	111.00	-2	5,203	-0.04%
2023/08/08	25	114.94	11	115.23	114.50	14	5,194	0.27%
2023/08/07	7	114.14	4.2	114.07	115.50	2.8	5,174	0.05%
2023/08/04	1	113.00	5	112.30	113.00	-4	5,138	-0.08%
2023/08/02	20	111.43	48.1	111.39	110.00	-28.1	5,134	-0.55%
2023/08/01	29	116.67	66	117.14	115.50	-37	5,051	-0.73%
2023/07/31	44	115.78	21.3	114.91	112.50	22.7	4,930	0.46%
2023/07/28	83.3	114.49	40.2	115.82	117.50	43.2	4,786	0.90%
2023/07/27	32	107.88	27	108.93	109.00	5	4,531	0.11%
2023/07/26	7	104.57	3.3	105.45	103.50	3.7	4,500	0.08%
2023/07/25	38.1	107.61	16.4	107.50	106.50	21.6	4,521	0.48%
2023/07/24	9	105.22	16.1	106.82	107.00	-7	4,508	-0.16%
2023/07/21	39.1	109.75	40.5	109.20	108.00	-1.4	4,467	-0.03%
2023/07/20	94.1	125.16	56.3	123.65	114.50	37.8	4,378	0.86%
2023/07/19	13.3	123.03	17	122.97	127.00	-3.7	3,801	-0.10%
2023/07/18	22	115.68	15	113.87	115.50	7	3,687	0.19%
2023/07/17	7	117.86	6	119.25	119.00	1	3,642	0.03%
2023/07/14	52	117.30	47	116.86	117.00	5	3,598	0.14%
2023/07/13	14	115.00	19.1	117.23	117.50	-5.1	3,582	-0.14%
2023/07/12	72.1	117.41	76	118.34	114.00	-3.9	3,620	-0.11%
2023/07/11	36	115.50	25.1	116.07	117.00	10.9	3,709	0.29%
2023/07/10	33.1	114.75	35	114.46	115.00	-1.9	3,728	-0.05%
2023/07/07	33	114.59	31	113.85	114.00	2	3,635	0.06%
2023/07/06	18	115.44	21	116.31	116.00	-3	3,553	-0.08%
2023/07/05	27.2	114.33	76	115.70	114.50	-48.8	3,451	-1.41%
2023/07/04	13	105.96	18	107.06	110.00	-5	3,262	-0.15%
2023/07/03	26	101.94	27	101.73	103.00	-1	3,146	-0.03%
2023/06/30	15	95.66	13.2	96.48	97.20	1.8	2,999	0.06%
2023/06/29	7	94.24	5	93.82	94.80	2	2,954	0.07%
2023/06/28	18	94.25	17.1	94.65	93.30	0.9	2,944	0.03%
2023/06/27	34	95.23	31.1	96.40	92.40	2.9	2,919	0.10%
2023/06/26	2	93.65	1	94.50	92.50	1	2,783	0.04%
2023/06/21	10	93.97	5	92.64	93.80	5	2,756	0.18%
2023/06/20	9	90.17	10	90.09	90.70	-1	2,730	-0.04%
2023/06/19	3	91.97	3	92.30	91.90	0	2,729	0.00%
2023/06/16	16	93.53	14.4	93.37	93.00	1.6	2,718	0.06%
2023/06/15	11.3	92.80	14	92.51	92.30	-2.7	2,714	-0.10%
2023/06/14	22	92.70	18	92.52	92.00	4	2,731	0.15%
2023/06/13	17.1	92.82	18	92.36	91.70	-0.9	2,717	-0.03%
2023/06/12	9	91.16	5	90.96	90.00	4	2,702	0.15%
2023/06/09	12	89.83	15.2	89.93	90.90	-3.2	2,706	-0.12%
2023/06/08	9	90.10	2	91.30	88.70	7	2,793	0.25%
2023/06/07	5	91.68	9.2	90.95	91.90	-4.2	2,810	-0.15%
2023/06/06	3	87.77	5	87.42	87.10	-2	2,993	-0.07%
2023/06/05	22.2	88.12	19	88.42	88.60	3.2	3,168	0.10%
2023/06/02	3	87.70	1	88.29	87.60	2	3,175	0.06%
2023/06/01	5.2	87.65	0	0.00	87.90	5.2	3,210	0.16%
2023/05/31	15	88.12	1	87.80	89.20	14	3,219	0.43%
2023/05/30	4	87.43	1	86.00	86.00	3	3,179	0.09%
2023/05/29	2.2	85.65	7	86.04	86.20	-4.8	3,164	-0.15%
2023/05/26	11	84.34	8	84.33	84.10	3	3,125	0.10%
2023/05/25	0	0.00	2	82.90	82.90	-2	3,114	-0.06%
2023/05/24	0	0.00	2	81.70	81.70	-2	3,143	-0.06%
2023/05/23	2	82.75	0	0.00	82.80	2	3,173	0.06%
2023/05/22	0	0.00	4	82.53	82.40	-4	3,214	-0.12%
2023/05/19	12	81.33	2	81.40	81.40	10	3,235	0.31%
2023/05/18	4	81.00	0	0.00	81.00	4	3,267	0.12%
2023/05/17	1	80.00	7	80.01	80.50	-6	3,282	-0.18%
2023/05/16	6	79.65	1	80.60	79.00	5	3,317	0.15%
2023/05/15	2	79.80	3	79.53	79.10	-1	3,462	-0.03%
2023/05/11	0	0.00	4	80.85	80.30	-4	3,568	-0.11%
2023/05/10	2	82.00	0	0.00	81.90	2	3,587	0.06%
2023/05/09	1	81.80	5	82.86	82.50	-4	3,665	-0.11%
2023/05/08	2	85.55	2	84.30	84.30	0	3,689	0.00%
2023/05/05	2	84.60	4	85.30	85.70	-2	3,699	-0.05%
2023/05/04	2	84.50	1	84.50	84.60	1	3,769	0.03%
2023/05/03	6	84.97	6	85.02	84.70	0	3,825	0.00%
2023/05/02	12	85.28	10	85.11	84.70	2	3,908	0.05%
2023/04/28	4	82.28	6	81.60	83.30	-2	3,972	-0.05%
2023/04/27	6	77.97	6	77.80	77.80	0	3,926	0.00%
2023/04/26	3	77.73	3	77.87	78.30	0	3,903	0.00%
2023/04/25	2	81.33	4	83.50	79.90	-2	3,854	-0.05%
2023/04/24	1	85.00	1	84.60	84.00	0	3,840	0.00%
2023/04/21	10	87.76	9	86.73	84.60	1	3,935	0.03%
2023/04/20	10	89.29	4	89.05	87.50	6	3,923	0.15%
2023/04/19	2	90.85	3	90.43	90.50	-1	3,921	-0.03%
2023/04/18	5	90.86	16	90.28	90.00	-11	3,938	-0.28%
2023/04/17	21	93.10	23.1	92.68	92.10	-2.1	3,903	-0.05%
2023/04/14	36	95.16	36	95.18	91.30	0	3,819	0.00%
2023/04/13	21	89.50	32	91.39	91.60	-11	3,625	-0.30%
2023/04/12	14.5	87.12	5	87.96	88.00	9.5	3,551	0.27%
2023/04/11	5.5	86.85	2	87.65	86.20	3.5	3,556	0.10%
2023/04/10	6	85.95	3	86.03	86.90	3	3,571	0.08%
2023/04/07	10	86.18	5.2	86.20	86.20	4.8	3,573	0.13%
2023/04/06	10	87.11	6	86.47	85.90	4	3,582	0.11%
2023/03/31	2	88.65	3	89.47	89.20	-1	3,579	-0.03%
2023/03/30	2	88.85	1	89.50	88.80	1	3,609	0.03%
2023/03/29	5.1	90.34	8.1	89.99	89.00	-3	3,658	-0.08%
2023/03/28	20	91.68	14	90.31	90.30	6	3,702	0.16%
2023/03/27	13.2	93.55	6	93.13	93.60	7.2	3,675	0.20%
2023/03/24	5	91.38	3	91.80	90.90	2	3,648	0.05%
2023/03/23	4	94.07	4	93.28	92.50	0	3,683	0.00%
2023/03/22	1.3	92.84	2	94.20	94.40	-0.7	3,754	-0.02%
2023/03/21	4	92.73	2	91.80	91.80	2	3,842	0.05%
2023/03/20	2	92.30	8	92.43	92.30	-6	4,140	-0.14%
2023/03/17	10.1	91.34	9	91.21	90.70	1.1	4,666	0.02%
2023/03/16	10	91.93	6	92.60	92.70	4	4,958	0.08%
2023/03/15	25	92.90	28.5	92.78	93.00	-3.5	5,259	-0.07%
2023/03/14	8.2	89.26	3	90.13	89.10	5.2	5,444	0.10%
2023/03/13	41	91.62	13	92.28	91.80	28	5,519	0.51%
2023/03/10	17.1	93.82	26	92.66	92.00	-8.9	5,539	-0.16%
2023/03/09	89	96.89	115.5	95.43	94.00	-26.5	5,539	-0.48%	大賣/
2023/03/08	48.5	92.76	25	93.14	96.80	23.5	5,296	0.44%
2023/03/07	7	88.99	7	88.64	88.00	0	5,172	0.00%
2023/03/06	10.4	89.51	6	89.65	89.10	4.4	5,233	0.08%
2023/03/03	4	88.13	7	88.16	88.80	-3	5,284	-0.06%
2023/03/02	7	86.96	1	87.40	86.50	6	5,389	0.11%
2023/03/01	7	85.10	11	85.66	86.50	-4	5,536	-0.07%
2023/02/24	5.3	86.54	5	86.54	85.50	0.3	5,582	0.01%
2023/02/23	7.3	85.99	9	86.69	86.00	-1.7	5,753	-0.03%
2023/02/22	21	85.59	12	86.18	84.90	9	5,831	0.15%
2023/02/21	3.4	88.69	1	90.00	87.10	2.4	5,888	0.04%
2023/02/20	6	89.02	8	88.96	89.00	-2	5,973	-0.03%
2023/02/17	7	86.23	6	86.20	86.80	1	5,997	0.02%
2023/02/16	5	85.08	5	86.08	85.80	0	6,038	0.00%
2023/02/14	6	84.42	5.1	84.74	84.60	0.9	6,165	0.02%
2023/02/13	9.1	85.41	5.2	84.57	84.40	3.9	6,236	0.06%
2023/02/10	11	91.97	22	91.80	91.90	-11	6,272	-0.18%
2023/02/09	27	91.53	25	90.56	90.60	2	6,509	0.03%
2023/02/08	6	90.17	7	90.47	90.30	-1	6,663	-0.02%
2023/02/07	16	90.16	12	90.34	90.80	4	6,698	0.06%
2023/02/06	4	88.45	5	87.12	87.20	-1	6,843	-0.01%
2023/02/03	1	88.60	2	88.35	89.00	-1	7,270	-0.01%
2023/02/02	2	88.55	4	89.43	88.40	-2	7,405	-0.03%
2023/02/01	1	86.10	2	86.75	87.20	-1	7,399	-0.01%
2023/01/31	11	84.78	17	85.64	85.60	-6	7,414	-0.08%
2023/01/30	10	82.30	15	82.63	83.10	-5	7,395	-0.07%
2023/01/16	0	0.00	1	76.00	76.30	-1	7,467	-0.01%
2023/01/12	10	76.58	12	76.10	76.60	-2	7,657	-0.03%
2023/01/11	37	77.65	33	76.93	76.50	4	7,780	0.05%
2023/01/10	1	76.60	1	77.30	76.60	0	7,909	0.00%
2023/01/09	4	76.40	10	75.86	75.60	-6	8,003	-0.07%
2023/01/06	11	75.25	8	74.88	75.00	3	8,045	0.04%
2023/01/05	3	74.17	3	75.70	73.60	0	8,115	0.00%
2023/01/04	12	76.27	7	75.39	75.30	5	8,187	0.06%
2023/01/03	12	73.32	6	72.23	75.30	6	8,244	0.07%
2022/12/30	4	70.60	10	70.76	70.20	-6	8,285	-0.07%
2022/12/29	1	71.50	2	71.50	71.70	-1	8,282	-0.01%
2022/12/28	4	71.75	12	72.18	71.30	-8	8,326	-0.10%
2022/12/27	8	74.44	3	74.30	74.10	5	8,457	0.06%
2022/12/26	2	75.80	1	76.20	75.30	1	8,522	0.01%
2022/12/23	4	74.90	7	75.44	77.80	-3	8,623	-0.03%
2022/12/22	10	77.32	9	77.68	76.50	1	8,674	0.01%
2022/12/21	8	77.15	4	78.60	76.50	4	8,712	0.05%
2022/12/20	7	79.67	7	79.71	77.50	0	8,722	0.00%
2022/12/19	6	78.47	8	78.48	79.00	-2	8,723	-0.02%
2022/12/16	2	79.10	4	79.18	79.00	-2	8,785	-0.02%
2022/12/15	6	80.30	6	80.40	80.20	0	8,831	0.00%
2022/12/14	18.1	80.33	16	81.14	81.50	2.1	8,811	0.02%
2022/12/13	36	80.72	34	81.14	80.00	2	8,819	0.02%
2022/12/12	90	87.10	65	84.32	81.80	25	8,830	0.28%
2022/12/09	183	91.80	183.3	91.67	90.30	-0.3	8,649	0.00%	大買/大賣/
2022/12/08	24	84.57	54	85.57	88.50	-30	8,305	-0.36%
2022/12/07	77.3	83.50	60	82.36	80.50	17.3	8,171	0.21%
2022/12/06	31	84.47	53	84.70	84.60	-22	7,980	-0.28%
2022/12/05	31	81.96	17.2	82.11	81.80	13.8	7,737	0.18%
2022/12/02	20.2	81.42	22	80.48	81.30	-1.8	7,628	-0.02%
2022/12/01	11	79.05	11	79.93	78.30	0	7,507	0.00%
2022/11/30	7	78.14	1	78.30	78.30	6	7,488	0.08%
2022/11/29	8	78.10	8	76.80	76.80	0	7,477	0.00%
2022/11/28	27.5	79.23	29	79.20	78.10	-1.5	7,465	-0.02%
2022/11/25	6.5	81.78	19	82.32	80.00	-12.5	7,465	-0.17%
2022/11/24	33	84.77	19	84.32	83.70	14	7,453	0.19%
2022/11/23	34	81.99	34	82.64	84.60	0	7,340	0.00%
2022/11/22	11	81.95	14	80.89	80.50	-3	7,222	-0.04%
2022/11/21	22	83.49	27	83.39	83.40	-5	7,191	-0.07%
2022/11/18	14	84.14	9	83.49	83.40	5	7,036	0.07%
2022/11/17	11	82.56	2	83.25	82.60	9	7,000	0.13%
2022/11/16	10	81.46	9	81.10	81.50	1	6,954	0.01%
2022/11/15	15	78.77	16	78.44	78.70	-1	6,830	-0.01%
2022/11/14	4	79.05	10	79.19	78.40	-6	6,761	-0.09%
2022/11/11	14	81.55	12	81.97	80.00	2	6,693	0.03%
2022/11/10	5	80.98	5	80.46	80.90	0	6,573	0.00%
2022/11/09	26	81.90	29.5	82.01	81.20	-3.5	6,485	-0.05%
2022/11/08	46	81.79	54	81.81	81.00	-8	6,368	-0.13%
2022/11/07	79	81.76	71	82.66	81.50	8	6,185	0.13%
2022/11/04	27	78.03	28	78.24	78.80	-1	5,887	-0.02%
2022/11/03	25	75.07	24	75.58	75.50	1	5,665	0.02%
2022/11/02	35	77.62	31	77.34	76.40	4	5,580	0.07%
2022/11/01	53	79.88	50	80.37	81.70	3	5,354	0.06%
2022/10/31	17	73.98	30.2	74.50	78.50	-13.2	4,889	-0.27%
2022/10/28	12	73.10	6	71.62	71.40	6	4,725	0.13%
2022/10/27	6	73.12	8	73.09	74.20	-2	4,646	-0.04%
2022/10/26	13	72.13	16	70.33	71.70	-3	4,562	-0.07%
2022/10/25	23	71.63	16	71.98	71.00	7	4,479	0.16%
2022/10/24	4	71.58	9	70.90	71.40	-5	4,378	-0.11%
2022/10/21	5	68.92	7	68.47	68.00	-2	4,276	-0.05%
2022/10/20	19	70.61	32	70.40	69.50	-13	4,190	-0.31%
2022/10/19	32	76.06	26	75.97	74.80	6	4,056	0.15%
2022/10/18	22	73.88	34	74.86	76.50	-12	3,905	-0.31%
2022/10/17	5	69.16	9	68.96	73.00	-4	3,671	-0.11%
2022/10/14	7	66.63	5	67.16	67.90	2	3,533	0.06%
2022/10/13	8	65.84	3	64.67	61.80	5	3,500	0.14%
2022/10/12	7	65.00	28	65.01	63.90	-21	3,405	-0.62%
2022/10/11	25.5	72.71	7	73.84	69.50	18.5	3,310	0.56%
2022/10/07	8	76.40	14	76.86	77.20	-6	3,209	-0.19%
2022/10/06	0	0.00	7	74.51	75.10	-7	3,099	-0.23%
2022/10/05	15	75.69	11	75.75	74.70	4	3,066	0.13%
2022/10/04	52	76.14	57	76.15	75.60	-5	2,987	-0.17%
2022/10/03	14	74.01	19	74.16	75.20	-5	2,811	-0.18%
2022/09/30	21	73.84	15	73.99	74.20	6	2,715	0.22%
2022/09/29	23	71.95	21	72.45	73.20	2	2,584	0.08%
2022/09/28	15	71.59	8	70.59	68.90	7	2,476	0.28%
2022/09/27	15	71.37	9	71.84	73.50	6	2,392	0.25%
2022/09/26	4	69.55	5	70.60	68.60	-1	2,313	-0.04%
2022/09/23	11	74.52	8	74.14	71.70	3	2,237	0.13%
2022/09/22	9	75.16	11.2	75.51	77.00	-2.2	2,146	-0.10%
2022/09/21	6.2	74.30	8	73.86	74.90	-1.8	2,067	-0.09%
2022/09/20	17	74.38	12	74.54	74.70	5	2,020	0.25%
2022/09/19	28	73.76	23.1	73.57	72.50	4.9	1,891	0.26%
2022/09/16	35.2	75.39	41	75.15	74.20	-5.8	1,754	-0.33%
2022/09/15	17	74.83	14	74.87	74.90	3	1,618	0.19%
2022/09/14	26	72.25	24	72.46	74.50	2	1,399	0.14%
2022/09/13	29	69.60	30	69.95	70.60	-1	1,183	-0.08%
2022/09/12	4.1	66.55	4	66.88	66.60	0.1	1,036	0.01%
2022/09/07	0	0.00	31	63.50	64.30	-31	992	-3.13%
2022/09/06	1	67.80	7	64.17	64.30	-6	977	-0.61%
2022/09/05	7	68.27	3	67.27	67.00	4	920	0.43%
2022/09/02	9	67.83	6.3	67.90	68.10	2.7	885	0.31%
2022/09/01	7	67.97	36	67.72	66.70	-29	835	-3.47%
2022/08/31	7	65.41	5.2	66.14	67.40	1.8	743	0.24%
2022/08/30	0	0.00	1.2	63.57	64.20	-1.2	647	-0.19%
2022/08/29	7	63.30	27	62.02	64.00	-20	618	-3.24%
2022/08/26	6	64.13	8	63.53	62.50	-2	570	-0.35%
2022/08/25	8	63.10	20	63.41	63.50	-12	529	-2.26%
2022/08/24	5	61.32	22.2	62.36	62.50	-17.2	493	-3.48%
2022/08/23	14	58.77	29	60.29	61.20	-15	415	-3.61%
2022/08/22	0	0.00	2	55.75	56.10	-2	358	-0.56%
2022/08/19	0	0.00	1	55.90	55.70	-1	353	-0.28%
2022/08/18	1	56.20	5	56.26	56.50	-4	350	-1.14%
2022/08/17	3	55.37	2	54.95	54.90	1	348	0.29%
2022/08/15	5	56.04	1	55.80	55.60	4	335	1.19%
2022/08/12	0	0.00	19.2	55.96	56.50	-19.2	321	-5.97%
2022/08/11	7	55.41	5	54.30	54.40	2	291	0.69%
2022/08/10	0.2	55.25	4	55.13	54.80	-3.8	278	-1.37%
2022/08/09	4	55.90	1	55.90	55.90	3	274	1.09%
2022/08/08	1	55.10	1	54.50	55.50	0	272	0.00%
2022/08/03	0	0.00	1	52.80	53.00	-1	252	-0.40%
2022/07/29	0	0.00	1	54.50	54.30	-1	246	-0.41%
2022/07/28	4	54.50	15	54.50	54.00	-11	243	-4.52%
2022/07/27	8	54.15	1	54.10	54.20	7	238	2.93%
2022/07/26	0	0.00	3	53.80	53.80	-3	234	-1.28%
2022/07/25	0	0.00	1	53.70	54.00	-1	230	-0.43%
2022/07/22	1	54.00	2	53.85	53.30	-1	226	-0.44%
2022/07/21	5	53.14	0	0.00	53.50	5	212	2.35%
2022/07/20	111	53.51	7	53.16	53.70	104	203	51.08%	大買/鉅額交易
2022/07/19	0	0.00	1	53.30	53.30	-1	166	-0.60%
2022/07/14	0	0.00	1	47.30	47.35	-1	150	-0.67%
2022/07/12	0	0.00	1	46.90	46.70	-1	160	-0.62%
2022/07/05	1	45.50	0	0.00	46.15	1	179	0.56%
2022/06/29	3	52.83	1	53.10	52.20	2	201	0.99%
2022/06/20	0	0.00	4	51.40	51.30	-4	248	-1.61%
2022/06/15	0	0.00	2	53.50	52.40	-2	260	-0.77%
2022/06/13	6	53.27	3	53.60	52.70	3	277	1.08%
2022/06/10	2	52.70	1	52.80	53.30	1	271	0.37%
2022/05/26	0	0.00	2	51.55	51.00	-2	269	-0.74%
2022/05/25	3	51.33	0	0.00	51.80	3	271	1.11%
2022/05/23	0	49.35	0	0.00	49.95	0	272	0.00%
2022/04/29	1	49.65	2	49.75	49.50	-1	297	-0.34%
2022/04/27	0	0.00	54	48.81	49.00	-54	300	-17.96%
2022/04/26	2	49.78	0	0.00	49.70	2	300	0.67%
2022/04/25	1	51.10	4	50.10	49.90	-3	306	-0.98%
2022/04/19	4	53.43	0	0.00	53.00	4	319	1.25%
2022/04/13	0	53.80	0	0.00	53.20	0	320	0.00%
2022/04/11	0	53.27	1	52.10	53.40	-1	315	-0.32%
2022/04/07	1	52.80	2	52.50	53.20	-1	308	-0.32%
2022/03/30	0	54.10	0	0.00	53.60	0	289	0.00%
2022/03/29	2	54.35	0	0.00	54.00	2	285	0.70%
2022/03/28	0	0.00	1	53.50	54.10	-1	279	-0.36%
2022/03/25	0	0.00	0	54.00	53.80	0	273	-0.02%
2022/03/23	0	0.00	0	53.50	53.00	0	259	0.00%
2022/03/21	0	0.00	2	53.00	52.70	-2	253	-0.79%
2022/03/18	1	52.50	2	52.40	52.50	-1	252	-0.40%
2022/03/17	1	51.00	1	51.50	51.60	0	245	0.00%
2022/03/04	0	49.25	0	0.00	48.90	0	273	0.00%
2022/02/25	1	48.30	0	0.00	48.15	1	332	0.30%
2022/02/21	1	49.95	0	0.00	49.95	1	443	0.23%
2022/02/17	1	50.00	0	0.00	49.70	1	578	0.17%
2022/01/20	2	51.55	0	0.00	51.40	2	617	0.32%
2022/01/18	6	51.40	0	0.00	51.40	6	620	0.97%
2022/01/17	9	52.38	0	0.00	52.40	9	615	1.46%
2022/01/14	1	49.90	0	0.00	49.85	1	617	0.16%
2022/01/13	1	50.70	0	0.00	50.50	1	621	0.16%
2022/01/12	14	50.77	0	0.00	50.70	14	631	2.22%
2022/01/10	1	50.90	0	0.00	51.00	1	637	0.16%
2022/01/07	1	51.40	0	0.00	51.40	1	642	0.16%
2022/01/05	1.1	51.81	0	0.00	51.80	1.1	633	0.17%
2022/01/04	1	52.80	1	53.00	52.40	0	632	0.00%
2022/01/03	1	53.50	1	54.10	53.00	0	629	0.00%
2021/12/29	1	52.00	2	52.15	53.20	-1	616	-0.16%
2021/12/28	2	52.05	0	0.00	51.90	2	615	0.33%
2021/12/27	0	0.00	0	52.30	51.90	0	615	0.00%
2021/12/24	2	51.60	0	0.00	52.00	2	614	0.33%
2021/12/16	0	52.40	0	0.00	52.50	0	592	0.00%
2021/12/14	2	51.90	0	0.00	51.50	2	591	0.34%
2021/12/13	1	52.70	1	52.90	52.60	0	585	0.00%
2021/12/08	2	53.20	0	0.00	53.00	2	582	0.34%
2021/12/03	2	54.95	0	0.00	54.30	2	589	0.34%
2021/12/02	0	0.00	2	56.45	55.80	-2	585	-0.34%
2021/12/01	0	0.00	12	56.30	57.00	-12	581	-2.07%
2021/11/30	1	56.60	1	56.30	56.30	0	579	0.00%
2021/11/29	0	0.00	2	55.30	56.30	-2	577	-0.35%
2021/11/26	4	55.50	8	55.10	56.30	-4	566	-0.71%
2021/11/25	5	57.00	0	0.00	55.70	5	548	0.91%
2021/11/22	2	57.80	2	56.75	56.50	0	526	0.00%
2021/11/19	4	56.70	4	56.98	57.50	0	523	0.00%
2021/11/18	8	58.48	8	59.13	58.00	0	493	0.00%
2021/11/17	11	58.41	15.6	58.32	58.50	-4.6	437	-1.05%
2021/11/16	8	56.73	2	56.50	56.50	6	363	1.64%
2021/11/15	0	0.00	1	53.70	53.80	-1	312	-0.32%
2021/11/12	0.6	54.00	0	0.00	54.30	0.6	307	0.20%
2021/11/11	0	0.00	3	53.40	53.70	-3	301	-1.00%
2021/11/10	1	52.90	0	0.00	53.00	1	296	0.34%
2021/11/09	1	52.20	0	0.00	52.20	1	299	0.33%
2021/11/08	0	0.00	10	52.00	52.60	-10	292	-3.41%
2021/10/29	0	0.00	2	51.60	51.60	-2	307	-0.65%
2021/10/27	0	0.00	1	51.40	51.50	-1	308	-0.32%
2021/10/22	0	0.00	2	52.65	52.60	-2	310	-0.64%
2021/10/21	1	52.40	0	0.00	51.80	1	302	0.33%
2021/10/12	0	0.00	1	47.00	47.10	-1	307	-0.32%
2021/09/27	0	0.00	3	49.00	48.50	-3	436	-0.69%
2021/09/24	0	0.00	4	48.50	48.45	-4	441	-0.91%
2021/09/17	0	0.00	4	49.45	48.90	-4	452	-0.88%
2021/09/15	0	0.00	1	48.85	49.00	-1	463	-0.22%
2021/09/14	0	0.00	1	48.55	48.30	-1	464	-0.22%
2021/09/07	0	50.80	0	0.00	51.70	0	468	0.00%
2021/09/06	0	52.30	2	52.00	51.90	-2	478	-0.41%
2021/08/25	0	0.00	2	50.50	50.80	-2	480	-0.42%
2021/08/18	0	0.00	4	46.10	47.80	-4	486	-0.82%
2021/08/05	0	0.00	1	51.10	51.10	-1	507	-0.20%
2021/08/03	1	51.80	0	0.00	51.80	1	558	0.18%
2021/07/27	1	51.50	0	0.00	51.30	1	587	0.17%
2021/07/20	1	51.20	0	0.00	51.20	1	637	0.16%
2021/07/19	0	0.00	5	52.10	52.00	-5	642	-0.78%
2021/07/16	1	53.80	0	0.00	52.60	1	668	0.15%
2021/07/14	0	0.00	2.4	54.53	55.50	-2.4	748	-0.33%
2021/07/13	1	54.00	2	55.05	55.30	-1	742	-0.13%
2021/07/12	3	54.60	1	53.50	54.70	2	744	0.27%
2021/07/09	0	0.00	0.7	54.00	54.60	-0.7	734	-0.09%
2021/07/07	0	0.00	1	54.00	54.30	-1	765	-0.13%
2021/07/05	2	53.60	2	53.95	54.20	0	896	0.00%
2021/07/02	0	0.00	1	53.10	53.00	-1	957	-0.10%
2021/06/30	0	0.00	3	52.10	52.10	-3	966	-0.31%
2021/06/29	1	51.80	0	0.00	52.00	1	969	0.10%
2021/06/28	1	53.10	1	52.50	52.60	0	978	0.00%
2021/06/22	1	52.00	1	52.40	52.20	0	979	0.00%
2021/06/21	1	53.30	1	52.60	52.60	0	978	0.00%
2021/06/17	0	0.00	1	52.80	53.10	-1	980	-0.10%
2021/06/15	1	51.60	4	51.58	52.50	-3	984	-0.30%
2021/06/10	1	50.00	1	50.10	50.20	0	996	0.00%
2021/06/09	0	0.00	4	51.00	50.20	-4	1,003	-0.40%
2021/06/07	1	50.60	0	0.00	50.40	1	1,023	0.10%
2021/06/04	1	50.30	0	0.00	50.30	1	1,022	0.10%
2021/06/03	1	50.60	2	51.00	50.60	-1	1,024	-0.10%
2021/06/02	1.2	50.23	1	51.00	50.40	0.2	1,024	0.02%
2021/05/31	11	50.60	0	0.00	50.50	11	1,027	1.07%
2021/05/20	1	45.00	0	0.00	45.00	1	1,030	0.10%
2021/05/19	1	45.05	1	45.90	45.60	0	1,036	0.00%
2021/05/18	0	0.00	1	44.70	45.20	-1	1,038	-0.10%
2021/05/17	0.2	41.60	6	41.35	41.40	-5.8	1,040	-0.56%
2021/05/13	2	43.55	0	0.00	43.95	2	1,028	0.19%
2021/05/12	3	43.50	0	0.00	43.80	3	1,024	0.29%
2021/05/11	2	49.05	2	48.30	48.00	0	1,004	0.00%
2021/05/10	1	51.80	0	0.00	51.50	1	991	0.10%
2021/05/07	1	51.90	1	52.40	52.20	0	998	0.00%
2021/05/06	0	0.00	1	51.40	51.10	-1	1,000	-0.10%
2021/05/05	0	0.00	1	51.50	51.20	-1	999	-0.10%
2021/05/03	6	54.13	5	54.10	53.60	1	997	0.10%
2021/04/29	1	56.50	2.1	56.67	56.20	-1.1	990	-0.11%
2021/04/28	0	0.00	1	57.20	56.30	-1	990	-0.10%
2021/04/27	0	0.00	2	55.10	55.60	-2	992	-0.20%
2021/04/26	1	55.00	0	0.00	54.80	1	998	0.10%
2021/04/23	0	0.00	3	55.23	55.60	-3	1,002	-0.30%
2021/04/22	2	55.10	4	57.90	54.70	-2	1,008	-0.20%
2021/04/21	5	57.86	2	57.95	57.50	3	990	0.30%
2021/04/20	8	58.14	15	56.60	58.40	-7	952	-0.74%
2021/04/19	11	56.34	2	55.85	55.90	9	923	0.97%
2021/04/16	3	56.03	2	56.00	56.50	1	932	0.11%
2021/04/14	6.5	54.51	2	55.20	54.90	4.5	940	0.48%
2021/04/13	9	56.49	7	56.50	55.30	2	964	0.21%
2021/04/12	9	56.81	0	0.00	56.40	9	981	0.92%
2021/04/09	10	57.36	6	57.13	57.30	4	1,046	0.38%
2021/04/08	1	56.70	3	55.37	57.10	-2	961	-0.21%
2021/04/07	0	53.70	1	53.00	53.30	-1	883	-0.11%
2021/04/06	0	0.00	1	53.20	53.10	-1	877	-0.11%
2021/04/01	0	0.00	1	52.30	52.50	-1	871	-0.11%
2021/03/31	0	0.00	1	52.70	52.60	-1	869	-0.12%
2021/03/30	1	51.70	0	0.00	51.80	1	859	0.12%
2021/03/29	0	51.80	0	0.00	51.50	0	861	0.00%
2021/03/26	0	0.00	3	51.80	51.50	-3	858	-0.35%
2021/03/25	2	51.20	0	0.00	51.20	2	858	0.23%
2021/03/19	1	51.30	0	0.00	51.10	1	864	0.12%
2021/03/17	1	52.60	1	52.70	52.60	0	865	0.00%
2021/03/16	2	52.85	4	52.33	52.90	-2	864	-0.23%
2021/03/15	0	0.00	1	50.70	50.70	-1	853	-0.12%
2021/03/12	1.3	50.66	5	50.30	50.80	-3.8	845	-0.44%
2021/03/11	8	50.96	10	51.20	51.00	-2	839	-0.24%
2021/03/09	1	51.00	0	0.00	52.20	1	840	0.12%
2021/03/08	0	0.00	1	51.50	51.70	-1	842	-0.12%
2021/03/02	0.2	52.50	0	0.00	53.10	0.2	879	0.02%
2021/02/26	3.1	52.61	0	0.00	52.30	3.1	882	0.35%
2021/02/25	0	0.00	1	53.00	53.00	-1	884	-0.11%
2021/02/24	0	0.00	5	53.96	53.60	-5	884	-0.57%
2021/02/23	0	0.00	2	54.55	54.40	-2	883	-0.23%
2021/02/22	3	54.77	1	54.50	55.00	2	883	0.23%
2021/02/19	0	0.00	1	54.50	54.50	-1	876	-0.11%
2021/02/18	0	0.00	1	53.40	53.20	-1	874	-0.11%
2021/02/17	1	52.60	0	0.00	52.80	1	875	0.11%
2021/02/05	1	51.00	0	0.00	50.70	1	872	0.11%
2021/02/04	2	51.20	0	0.00	51.10	2	886	0.23%
2021/02/03	0	0.00	1	51.70	51.00	-1	888	-0.11%
2021/02/02	3	51.13	0	0.00	51.40	3	889	0.34%
2021/02/01	1	50.60	1	50.70	51.20	0	883	0.00%
2021/01/29	2	53.20	0	0.00	51.80	2	879	0.23%
2021/01/27	1	54.30	1	54.20	54.20	0	869	0.00%
2021/01/26	0.1	55.50	2	55.70	54.70	-1.9	869	-0.22%
2021/01/25	0	0.00	1	55.10	55.30	-1	866	-0.12%
2021/01/22	2	54.60	0	0.00	54.60	2	862	0.23%
2021/01/21	3	53.57	0	0.00	53.80	3	859	0.35%
2021/01/20	3	54.93	0	0.00	54.60	3	852	0.35%
2021/01/19	3	57.40	1	56.70	56.90	2	837	0.24%
2021/01/18	2	57.40	4	56.55	57.10	-2	823	-0.24%
2021/01/15	4.1	57.29	0	0.00	56.00	4.1	811	0.51%
2021/01/14	2	57.10	3	57.30	57.10	-1	799	-0.13%
2021/01/13	2	56.30	5	56.48	56.20	-3	791	-0.38%
2021/01/12	6	57.07	4	56.80	55.60	2	812	0.25%
2021/01/11	2	57.30	2.2	57.16	57.70	-0.2	794	-0.03%
2021/01/08	0	0.00	5	58.80	58.10	-5	782	-0.64%
2021/01/07	6	58.72	0	0.00	58.70	6	774	0.77%
2021/01/06	3	60.07	12	58.56	58.30	-9	769	-1.17%
2021/01/05	10	61.08	4	60.88	61.00	6	740	0.81%
2021/01/04	17.2	62.13	27.2	62.29	62.30	-10	714	-1.40%
2020/12/31	23	57.28	5.9	56.76	57.50	17.2	617	2.78%
2020/12/30	0	0.00	1	54.40	53.80	-1	590	-0.17%
2020/12/25	0	0.00	1	54.60	53.80	-1	595	-0.17%
2020/12/24	0	0.00	4	53.88	54.00	-4	595	-0.67%
2020/12/23	0	0.00	1	53.70	53.00	-1	599	-0.17%
2020/12/22	0	0.00	1	54.10	52.90	-1	616	-0.16%
2020/12/21	3.2	53.16	1	53.40	53.60	2.2	633	0.34%
2020/12/18	10.2	53.90	0	0.00	53.70	10.2	641	1.59%
2020/12/17	0	0.00	1	53.70	53.80	-1	648	-0.15%
2020/12/16	1	54.20	0	0.00	54.20	1	653	0.15%
2020/12/15	1	53.70	0	0.00	53.90	1	653	0.15%
2020/12/14	1	55.00	2	54.90	54.80	-1	648	-0.15%
2020/12/11	0.3	56.00	0	0.00	54.80	0.3	659	0.04%
2020/12/10	2	56.50	4	56.28	56.30	-2	664	-0.30%
2020/12/09	0	0.00	1	58.40	57.30	-1	678	-0.15%
2020/12/08	2	57.40	0	0.00	56.90	2	682	0.29%
2020/12/07	6	57.30	0	0.00	57.00	6	684	0.88%
2020/12/04	2	58.00	1	58.10	57.50	1	691	0.14%
2020/12/03	6.1	59.20	6	58.73	58.30	0.1	695	0.01%
2020/12/02	1	57.90	1	57.80	58.20	0	700	0.00%
2020/12/01	1	57.80	4	57.80	57.90	-3	712	-0.42%
2020/11/30	19	59.00	8	58.41	58.30	11	725	1.52%
2020/11/27	0	0.00	6	56.50	57.50	-6	706	-0.85%
2020/11/26	0	0.00	0	55.50	55.40	0	722	0.00%
2020/11/25	1	55.30	0	0.00	55.10	1	753	0.13%
2020/11/24	0	0.00	1	56.40	56.20	-1	753	-0.13%
2020/11/23	0	0.00	1	56.80	56.70	-1	760	-0.13%
2020/11/20	0	0.00	2	56.00	55.90	-2	775	-0.26%
2020/11/17	3.3	55.44	0	0.00	55.40	3.3	822	0.40%
2020/11/13	1	55.90	0	0.00	55.80	1	899	0.11%
2020/11/12	1	54.90	5	55.20	55.80	-4	953	-0.42%
2020/11/11	0.1	54.30	0	0.00	54.30	0.1	952	0.01%
2020/11/10	2	53.30	1	53.30	53.30	1	969	0.10%
2020/11/09	0	0.00	1	53.80	53.90	-1	985	-0.10%
2020/11/06	0	0.00	7	53.24	53.10	-7	1,017	-0.69%
2020/11/05	2	53.20	1	53.30	52.70	1	1,099	0.09%
2020/11/04	3	52.50	4	52.60	52.50	-1	1,149	-0.09%
2020/11/03	0	0.00	3	51.97	52.30	-3	1,194	-0.25%
2020/10/30	0.1	51.90	0	0.00	51.30	0.1	1,277	0.01%
2020/10/29	1	51.90	0	0.00	52.50	1	1,308	0.08%
2020/10/28	3	53.13	0	0.00	52.80	3	1,343	0.22%
2020/10/27	0	56.40	0	0.00	53.80	0	1,412	0.00%
2020/10/26	7.1	54.45	0	0.00	54.50	7.1	1,461	0.48%
2020/10/22	2	54.90	4	55.50	54.80	-2	1,670	-0.12%
2020/10/20	8	55.76	7	56.46	55.50	1	1,901	0.05%
2020/10/19	0	54.60	1	54.80	54.40	-1	1,971	-0.05%
2020/10/16	6	54.00	10	54.89	53.80	-4	2,053	-0.19%
2020/10/15	3	55.00	0	0.00	54.70	3	2,153	0.14%
2020/10/14	0	0.00	4	54.18	55.30	-4	2,242	-0.18%
2020/10/13	3	52.93	2	52.90	52.50	1	2,292	0.04%
2020/10/12	21	54.80	3	54.47	54.30	18	2,313	0.78%
2020/10/08	1	56.90	0	0.00	56.20	1	2,384	0.04%
2020/10/07	1	56.70	0	0.00	56.50	1	2,443	0.04%
2020/10/06	0	0.00	2	57.30	56.40	-2	2,500	-0.08%
2020/09/28	2	56.00	3	55.63	56.20	-1	2,958	-0.03%
2020/09/25	0	0.00	2	55.40	54.30	-2	3,040	-0.07%
2020/09/24	0	0.00	3	56.50	55.50	-3	3,284	-0.09%
2020/09/22	1	59.60	0	0.00	59.30	1	3,738	0.03%
2020/09/21	3	60.67	0	0.00	60.60	3	3,749	0.08%
2020/09/18	2	61.80	0	0.00	61.70	2	3,757	0.05%
2020/09/17	1	61.50	4	61.50	61.30	-3	3,789	-0.08%
2020/09/16	4	61.28	5	62.12	61.50	-1	3,810	-0.03%
2020/09/15	2	61.55	2	62.00	60.80	0	3,816	0.00%
2020/09/14	1	62.20	6	62.58	63.00	-5	3,826	-0.13%
2020/09/11	1	60.50	2	61.40	60.40	-1	3,818	-0.03%
2020/09/10	3	62.43	0	0.00	61.70	3	3,828	0.08%
2020/09/09	6	62.15	3	62.60	62.70	3	3,867	0.08%
2020/09/08	0	0.00	2	63.80	62.50	-2	3,907	-0.05%
2020/09/07	9	62.51	0	0.00	61.40	9	3,929	0.23%
2020/09/04	5	61.64	1	62.70	63.80	4	3,970	0.10%
2020/09/03	4	63.60	5	64.68	63.40	-1	3,987	-0.03%
2020/09/02	3	62.80	3	62.97	63.30	0	4,020	0.00%
2020/09/01	20	62.70	14	63.06	62.90	6	4,040	0.15%
2020/08/31	8	62.21	7	62.86	63.80	1	4,040	0.02%
2020/08/28	6	60.18	3	60.53	60.40	3	4,048	0.07%
2020/08/27	8	60.93	8	61.09	60.70	0	4,073	0.00%
2020/08/26	1	60.40	12	60.58	60.70	-11	4,097	-0.27%
2020/08/25	4	59.70	1	59.80	59.00	3	4,114	0.07%
2020/08/24	5	58.46	2	58.85	59.30	3	4,220	0.07%
2020/08/21	9	57.93	2	58.20	58.30	7	4,289	0.16%
2020/08/20	4	55.80	150	55.20	56.00	-146	4,368	-3.34%	大賣/鉅額交易
2020/08/19	3	60.80	4	60.85	60.20	-1	4,568	-0.02%
2020/08/18	14	61.36	8	60.80	60.90	6	4,743	0.13%
2020/08/14	12	63.99	4	64.08	63.70	8	4,779	0.17%
2020/08/13	14	64.31	1.1	64.40	64.00	13	4,789	0.27%
2020/08/12	6	64.95	13	64.99	65.00	-7	4,804	-0.15%
2020/08/11	23	65.33	11	65.70	64.50	12	4,799	0.25%
2020/08/10	9	69.68	6.2	69.73	68.70	2.9	4,784	0.06%
2020/08/07	1.2	69.72	9	70.31	71.10	-7.9	4,874	-0.16%
2020/08/06	4	69.65	1	71.50	69.60	3	4,857	0.06%
2020/08/05	19	70.65	16	70.61	70.20	3	4,886	0.06%
2020/08/04	1	69.60	10	70.11	70.70	-9	4,875	-0.18%
2020/08/03	39	70.23	13	69.48	69.40	26	4,888	0.53%
2020/07/31	11	70.56	10	70.66	70.60	1	4,896	0.02%
2020/07/30	4	69.35	5	69.60	69.50	-1	4,838	-0.02%
2020/07/29	32	66.48	35	67.42	68.20	-3	4,807	-0.06%
2020/07/28	37	69.12	27	68.21	66.30	10	4,772	0.21%
2020/07/27	19	69.84	18.4	70.11	68.60	0.6	4,642	0.01%
2020/07/24	16	70.58	22	70.16	69.50	-6	4,571	-0.13%
2020/07/23	42.4	69.24	15	69.09	69.00	27.4	4,458	0.61%
2020/07/22	19	68.39	36	68.33	68.80	-17	4,409	-0.39%
2020/07/21	31	68.52	17	67.94	67.50	14	4,373	0.32%
2020/07/20	18	66.74	20	67.04	68.40	-2	4,286	-0.05%
2020/07/17	14.1	64.32	17	63.51	63.60	-3	4,216	-0.07%
2020/07/16	2	66.55	4	66.15	66.20	-2	4,222	-0.05%
2020/07/15	19	67.18	12	67.73	65.50	7	4,200	0.17%
2020/07/14	3	66.77	12	67.47	65.80	-9	4,156	-0.22%
2020/07/13	21	69.81	11	69.49	68.60	10	4,126	0.24%
2020/07/10	39	71.47	24	69.23	68.30	15	4,089	0.37%
2020/07/09	8	74.35	16	73.87	75.50	-8	3,895	-0.21%
2020/07/08	12	68.42	21	68.03	68.70	-9	3,812	-0.24%
2020/07/07	21	69.18	22	68.63	68.00	-1	3,753	-0.03%
2020/07/06	13	68.20	21	67.56	67.50	-8	3,652	-0.22%
2020/07/03	84	66.90	53	66.89	66.90	31	3,583	0.86%
2020/07/02	56	62.53	56	63.20	65.30	0	3,333	0.00%
2020/07/01	34	57.73	15	58.52	59.40	19	3,093	0.61%
2020/06/30	2	54.15	5	54.08	54.00	-3	2,889	-0.10%
2020/06/29	1	52.90	1	53.10	53.10	0	2,874	0.00%
2020/06/24	8	54.93	7	53.97	54.00	1	2,867	0.03%
2020/06/23	2	53.00	23	52.55	52.70	-21	2,852	-0.74%
2020/06/22	2	54.60	6	53.88	53.90	-4	2,856	-0.14%
2020/06/19	25	54.63	5	54.78	54.80	20	2,852	0.70%
2020/06/18	2	53.70	3	53.70	53.70	-1	2,837	-0.04%
2020/06/17	7	53.17	8	53.35	53.50	-1	2,830	-0.04%
2020/06/16	18	52.82	10	53.31	54.10	8	2,828	0.28%
2020/06/15	8	52.23	19	51.60	50.80	-11	2,808	-0.39%
2020/06/12	11	52.63	19	52.81	53.00	-8	2,774	-0.29%
2020/06/11	14	55.36	17	54.99	54.60	-3	2,760	-0.11%
2020/06/10	16	55.51	11	54.92	54.60	5	2,716	0.18%
2020/06/09	22	56.30	24	55.57	55.20	-2	2,718	-0.07%
2020/06/08	16	56.88	6	56.62	56.50	10	2,689	0.37%
2020/06/05	6	56.60	5	56.40	56.90	1	2,702	0.04%
2020/06/04	6	56.17	31	56.54	55.80	-25	2,680	-0.93%
2020/06/03	3	56.90	8	56.95	56.70	-5	2,644	-0.19%
2020/06/02	33	56.53	14	56.87	56.70	19	2,627	0.72%
2020/06/01	11	56.55	9	56.69	56.10	2	2,592	0.08%
2020/05/29	43.4	56.72	35	56.88	55.80	8.4	2,556	0.33%
2020/05/28	18	56.61	13.5	56.74	57.40	4.5	2,441	0.18%
2020/05/27	17	55.68	21	55.87	55.80	-4	2,369	-0.17%
2020/05/26	89	57.26	71	56.63	54.10	18	2,271	0.79%
2020/05/25	81	53.92	60	54.77	55.00	21	2,007	1.05%
2020/05/22	6	48.70	12	49.44	50.00	-6	1,813	-0.33%
2020/05/21	4	49.43	10	49.72	48.70	-6	1,754	-0.34%
2020/05/20	1	48.70	4	47.91	48.95	-3	1,708	-0.18%
2020/05/19	1	47.30	3	46.55	47.30	-2	1,679	-0.12%
2020/05/18	7	45.20	7.1	46.00	45.85	-0.1	1,647	-0.01%
2020/05/15	33	46.60	32	46.25	46.30	1	1,621	0.06%
2020/05/14	67	48.94	53	47.71	45.80	14	1,553	0.90%
2020/05/13	2	49.15	9	49.48	49.75	-7	1,415	-0.49%
2020/05/12	32	49.28	22	48.98	49.10	10	1,394	0.72%
2020/05/11	19.3	47.95	11	48.02	47.65	8.3	1,327	0.63%
2020/05/08	11	47.95	0	0.00	48.50	11	1,294	0.85%
2020/05/07	1	46.90	2	47.08	47.50	-1	1,266	-0.08%
2020/05/05	3	44.30	0	0.00	44.40	3	1,212	0.25%
2020/05/04	1	44.60	0	0.00	44.70	1	1,202	0.08%
2020/04/30	0	0.00	6	45.43	45.60	-6	1,194	-0.50%
2020/04/29	0	0.00	3	44.70	44.70	-3	1,185	-0.25%
2020/04/28	0	0.00	4	44.15	44.10	-4	1,173	-0.34%
2020/04/27	5	44.53	2	44.30	44.50	3	1,186	0.25%
2020/04/24	9	43.15	10	42.70	42.90	-1	1,146	-0.09%
2020/04/23	0	0.00	1	41.75	41.15	-1	1,104	-0.09%
2020/04/22	1	39.15	3	40.98	41.15	-2	1,091	-0.18%
2020/04/21	36	42.40	15	41.99	40.10	21	1,074	1.95%
2020/04/17	4	39.03	6	39.10	39.35	-2	1,027	-0.19%
2020/04/16	4	38.99	10	38.87	39.70	-6	996	-0.60%
2020/04/15	2	37.75	5	37.59	37.65	-3	971	-0.31%
2020/04/14	3	37.18	0	0.00	37.20	3	975	0.31%
2020/04/13	5	36.90	0	0.00	36.80	5	982	0.51%
2020/04/10	0	0.00	1	37.00	37.05	-1	997	-0.10%
2020/04/09	0	36.55	0	0.00	36.65	0	1,030	0.00%
2020/04/08	0	36.80	0	0.00	36.85	0	1,049	0.00%
2020/04/07	5	35.95	1	35.95	35.95	4	1,149	0.35%
2020/04/06	0	35.70	1	35.70	35.70	-1	1,189	-0.08%
2020/04/01	3	34.53	4	34.65	34.70	-1	1,289	-0.08%
2020/03/31	3	33.40	0	0.00	33.40	3	1,378	0.22%
2020/03/30	0	34.95	1	32.10	33.35	-1	1,377	-0.07%
2020/03/27	5	33.30	0	0.00	32.55	5	1,380	0.36%
2020/03/24	0	0.00	0	30.60	30.15	0	1,362	0.00%
2020/03/23	0	0.00	3	27.40	28.25	-3	1,370	-0.22%
2020/03/20	0	0.00	6	27.83	27.95	-6	1,382	-0.43%
2020/03/19	6	25.45	104	25.45	25.45	-98	1,375	-7.13%	大賣/
2020/03/18	0	0.00	1	29.60	28.25	-1	1,374	-0.07%
2020/03/17	0	0.00	6	30.47	29.95	-6	1,388	-0.43%
2020/03/16	13	32.85	4	33.75	32.50	9	1,435	0.63%
2020/03/13	3	34.40	2	35.50	35.10	1	1,448	0.07%
2020/03/12	2	37.95	1	39.20	38.20	1	1,496	0.07%
2020/03/11	3	41.75	3	40.85	39.95	0	1,584	0.00%
2020/03/10	0	0.00	1	38.45	39.30	-1	1,611	-0.06%
2020/03/09	2	39.03	6	38.91	38.70	-4	1,610	-0.25%
2020/03/06	1	40.50	0	0.00	39.90	1	1,609	0.06%
2020/03/05	0	0.00	1	39.55	39.55	-1	1,604	-0.06%
2020/02/25	0	0.00	1	39.05	40.10	-1	1,683	-0.06%
2020/02/21	0	0.00	2	40.70	40.70	-2	1,692	-0.12%
2020/02/19	5	40.35	0	0.00	40.35	5	1,721	0.29%
2020/02/17	1	40.25	5	40.17	40.15	-4	1,735	-0.23%
2020/02/10	1	38.30	5	39.76	40.35	-4	1,957	-0.20%
2020/02/07	1	39.85	0	0.00	39.05	1	1,956	0.05%
2020/02/06	1	39.35	0	0.00	40.45	1	1,979	0.05%
2020/02/05	4	39.10	0	0.00	38.60	4	2,016	0.20%
2020/02/04	2.3	39.00	1	39.25	39.40	1.3	2,017	0.06%
2020/02/03	1	37.05	1	37.00	38.10	0	2,042	0.00%
2020/01/31	1	39.60	1	39.40	40.15	0	2,039	0.00%
2020/01/30	7	40.53	14	40.95	40.40	-7	2,057	-0.34%
2020/01/20	1	44.95	0	0.00	44.85	1	2,070	0.05%
2020/01/17	2	45.70	1	45.80	45.60	1	2,085	0.05%
2020/01/16	0	0.00	1	45.65	45.70	-1	2,119	-0.05%
2020/01/15	1	45.80	0	0.00	45.65	1	2,153	0.05%
2020/01/14	3	45.68	1	46.10	46.30	2	2,206	0.09%
2020/01/13	0	0.00	2	44.78	44.85	-2	2,358	-0.08%
2020/01/10	3	44.65	0	0.00	44.40	3	2,470	0.12%
2020/01/09	2	44.70	3	44.43	44.70	-1	2,493	-0.04%
2020/01/08	5	43.91	10	44.07	43.75	-5	2,536	-0.20%
2020/01/07	2	44.98	2	45.45	44.90	0	2,641	0.00%
2020/01/06	5	45.52	1	45.50	45.30	4	2,707	0.15%
2020/01/03	14	46.97	12	46.75	46.50	2	2,716	0.07%
2020/01/02	5	47.60	4	47.73	47.65	1	2,699	0.04%
2019/12/31	14	48.75	8	48.88	48.00	6	2,729	0.22%
2019/12/30	9	47.61	12	47.90	48.00	-3	2,613	-0.11%
2019/12/27	24	46.97	28	47.05	47.00	-4	2,569	-0.16%
2019/12/26	36	46.52	19	46.40	47.05	17	2,460	0.69%
2019/12/25	1	43.95	1	44.25	44.05	0	2,353	0.00%
2019/12/24	2	43.70	1	43.50	43.50	1	2,354	0.04%
2019/12/23	2	44.10	21	45.06	43.95	-19	2,348	-0.81%
2019/12/20	11	45.10	2	45.05	44.50	9	2,340	0.38%
2019/12/19	9	44.63	2	44.60	44.55	7	2,336	0.30%
2019/12/18	5	44.35	3	44.62	44.50	2	2,334	0.09%
2019/12/17	7	44.71	0	0.00	44.85	7	2,319	0.30%
2019/12/16	0	0.00	3	43.73	44.20	-3	2,302	-0.13%
2019/12/13	20	43.43	0	0.00	43.30	20	2,301	0.87%
2019/12/12	46	44.31	1	44.95	44.25	45	2,281	1.97%
2019/12/11	11	45.62	5	45.54	45.10	6	2,262	0.27%
2019/12/10	3	45.08	0	0.00	44.95	3	2,200	0.14%
2019/12/09	10	45.37	8	45.39	45.55	2	2,183	0.09%
2019/12/06	15.1	45.13	10	45.04	45.30	5.1	2,102	0.24%
2019/12/05	8	44.08	7	43.77	44.35	1	2,006	0.05%
2019/12/03	1	42.10	0	0.00	41.95	1	1,938	0.05%
2019/11/29	2	42.40	1	42.70	42.55	1	1,933	0.05%
2019/11/28	18	43.82	21	43.64	43.00	-3	1,921	-0.16%
2019/11/27	12	42.48	2	42.60	42.50	10	1,873	0.53%
2019/11/26	5	41.89	0	0.00	41.65	5	1,852	0.27%
2019/11/25	0	0.00	1	41.50	41.35	-1	1,841	-0.05%
2019/11/22	1	41.55	11	41.65	41.70	-10	1,834	-0.55%
2019/11/21	0	0.00	1	40.55	41.10	-1	1,833	-0.05%
2019/11/20	4	41.15	4	40.96	41.10	0	1,836	0.00%
2019/11/19	0	0.00	1	41.40	40.80	-1	1,833	-0.05%
2019/11/18	4	40.88	1	40.50	40.20	3	1,818	0.16%
2019/11/15	2	40.63	0	0.00	40.65	2	1,829	0.11%
2019/11/14	2	41.00	5	40.85	40.80	-3	1,830	-0.16%
2019/11/13	0	0.00	1	41.50	41.30	-1	1,827	-0.05%
2019/11/12	3	41.05	1	42.30	41.10	2	1,824	0.11%
2019/11/11	12	42.33	10	41.89	41.50	2	1,810	0.11%
2019/11/08	3	43.83	6	44.37	43.80	-3	1,769	-0.17%
2019/11/07	16	44.25	17	44.56	44.05	-1	1,739	-0.06%
2019/11/06	2	42.88	6	43.03	42.55	-4	1,616	-0.25%
2019/11/05	6	43.66	2	43.50	43.50	4	1,607	0.25%
2019/11/04	2	44.08	3	44.27	44.00	-1	1,591	-0.06%
2019/11/01	2	43.00	2	43.43	43.40	0	1,555	0.00%
2019/10/31	5	43.35	13	43.22	43.15	-8	1,555	-0.51%
2019/10/30	3	42.27	0	0.00	42.70	3	1,524	0.20%
2019/10/29	0	0.00	2	42.83	42.35	-2	1,520	-0.13%
2019/10/28	4	42.64	0	0.00	42.05	4	1,511	0.26%
2019/10/25	6	44.08	15	43.77	43.40	-9	1,486	-0.61%
2019/10/24	9	44.38	11	44.31	44.05	-2	1,498	-0.13%
2019/10/23	3	44.30	3	45.08	43.95	0	1,480	0.00%
2019/10/22	9	44.04	13.9	44.36	44.75	-4.9	1,473	-0.33%
2019/10/21	38	44.73	20	44.68	44.00	18	1,507	1.19%
2019/10/18	10	45.75	24	46.02	47.50	-14	1,387	-1.01%
2019/10/17	1	44.25	0	0.00	44.15	1	1,326	0.08%
2019/10/16	5	44.62	4	44.50	44.95	1	1,309	0.08%
2019/10/15	17	44.95	14	44.79	44.25	3	1,262	0.24%
2019/10/14	10	40.45	8	41.01	42.35	2	1,134	0.18%
2019/10/09	5	38.71	1	38.70	38.50	4	1,050	0.38%
2019/10/08	0	0.00	1	39.15	39.00	-1	1,019	-0.10%
2019/10/07	8	39.84	5	40.00	39.70	3	1,006	0.30%
2019/10/04	1	37.80	0	0.00	37.65	1	947	0.11%
2019/10/01	0	0.00	5	40.00	38.60	-5	931	-0.54%
2019/09/23	2	41.10	0	0.00	41.25	2	879	0.23%
2019/09/19	0	0.00	1	40.00	40.05	-1	867	-0.12%
2019/09/18	1	38.75	0	0.00	39.60	1	868	0.12%
2019/09/16	0	0.00	2	39.80	40.00	-2	856	-0.23%
2019/09/11	0	0.00	1	42.50	41.80	-1	838	-0.12%
2019/09/10	1	42.80	0	0.00	42.50	1	827	0.12%
2019/09/09	4	42.78	0	0.00	42.55	4	822	0.49%
2019/09/05	0	0.00	1	45.05	45.05	-1	800	-0.12%
2019/09/04	1	45.00	1	45.10	45.50	0	793	0.00%
2019/09/03	3	45.47	0	0.00	45.00	3	792	0.38%
2019/08/29	1	43.35	0	0.00	43.35	1	778	0.13%
2019/08/27	1	44.80	1	43.80	43.60	0	772	0.00%
2019/08/26	1	44.05	1	44.40	44.10	0	768	0.00%
2019/08/22	0	0.00	2	45.50	45.50	-2	744	-0.27%
2019/08/21	1	45.55	0	0.00	45.25	1	738	0.14%
2019/08/20	3	45.40	4	45.66	45.20	-1	732	-0.14%
2019/08/19	12	47.11	14	47.21	47.90	-2	704	-0.28%
2019/08/16	3	45.72	0	0.00	45.40	3	687	0.44%
2019/08/14	0	0.00	1	44.40	44.20	-1	674	-0.15%
2019/08/13	2	44.60	2	44.38	45.10	0	664	0.00%
2019/08/12	1	42.50	1	43.70	43.65	0	653	0.00%
2019/08/08	1	42.55	9	42.22	42.05	-8	651	-1.23%
2019/08/06	0	0.00	8	41.70	43.20	-8	664	-1.20%
2019/08/05	0	0.00	1	44.35	44.20	-1	673	-0.15%
2019/08/02	0	0.00	4	46.28	46.15	-4	666	-0.60%
2019/07/31	1	48.00	0	0.00	47.80	1	650	0.15%
2019/07/30	13	48.37	18	47.33	47.05	-5	636	-0.79%
2019/07/29	13	50.34	9	50.06	49.70	4	612	0.65%
2019/07/26	10	52.77	7	52.64	52.60	3	585	0.51%
2019/07/25	10	51.33	2	51.90	51.60	8	543	1.47%
2019/07/24	15	50.92	13	51.21	51.10	2	521	0.38%
2019/07/23	28	51.04	36	51.34	50.70	-8	493	-1.62%
2019/07/22	4	47.88	2	47.98	49.50	2	398	0.50%
2019/07/19	17.6	45.18	2	44.78	45.00	15.6	345	4.51%
2019/07/18	2	44.00	4	43.70	42.20	-2	283	-0.71%
2019/07/17	0	0.00	1	43.00	43.20	-1	274	-0.36%
2019/07/12	2	42.00	0	0.00	41.95	2	278	0.72%
2019/07/11	1	42.20	1	42.30	42.10	0	285	0.00%
2019/07/10	0	0.00	1	41.30	41.30	-1	277	-0.36%
2019/07/08	2	41.00	0	0.00	41.00	2	278	0.72%
2019/06/20	1	40.75	1	40.55	40.75	0	348	0.00%
2019/06/18	0	0.00	1	40.10	40.05	-1	349	-0.29%
2019/06/17	0	0.00	1	40.05	40.10	-1	350	-0.28%
2019/06/11	1	40.70	6	39.18	40.15	-5	366	-1.36%
2019/06/10	5	38.65	0	0.00	38.65	5	363	1.38%
2019/05/28	1	38.65	0	0.00	38.05	1	390	0.26%
2019/05/17	0	0.00	5	39.10	38.90	-5	434	-1.15%
2019/05/16	8	40.86	5	39.62	39.55	3	458	0.65%
2019/05/14	2	37.10	0	0.00	38.65	2	454	0.44%
2019/05/13	1	36.10	2	35.38	35.15	-1	441	-0.23%
2019/05/08	0	0.00	1	41.50	41.35	-1	417	-0.24%
2019/05/06	0	0.00	1	42.00	41.25	-1	424	-0.24%
2019/05/03	0	0.00	1	42.60	42.60	-1	421	-0.24%
2019/04/22	0	0.00	1	43.10	44.00	-1	411	-0.24%
2019/04/17	1	44.00	0	0.00	43.30	1	406	0.25%
2019/04/16	2	43.05	0	0.00	43.10	2	399	0.50%
2019/04/15	1	42.00	0	0.00	41.95	1	396	0.25%
2019/04/12	5	42.00	0	0.00	42.00	5	402	1.24%
2019/04/10	0	0.00	2	42.30	43.00	-2	400	-0.50%
2019/04/08	9	45.47	6	45.13	44.05	3	417	0.72%
2019/04/03	2	41.00	1	42.50	42.95	1	383	0.26%
2019/04/02	0	39.10	0	0.00	39.05	0	371	0.00%
2019/04/01	0	39.50	0	0.00	39.50	0	378	0.00%
2019/03/27	2	39.00	0	0.00	38.90	2	396	0.50%
2019/03/26	0	38.70	0	0.00	38.70	0	408	0.00%
2019/03/08	0	0.00	1	39.70	39.75	-1	604	-0.17%
2019/03/05	1	41.00	0	0.00	41.00	1	624	0.16%
2019/02/27	1	40.20	0	0.00	40.20	1	629	0.16%
2019/02/26	10	40.24	10	40.37	40.40	0	639	0.00%
2019/02/19	0	0.00	1	41.90	41.85	-1	720	-0.14%
2019/02/18	1	41.90	0	0.00	41.40	1	725	0.14%
2019/02/15	0	0.00	4	42.89	42.00	-4	721	-0.55%
2019/02/14	1	46.10	1	46.40	46.15	0	699	0.00%
2019/02/11	0	0.00	1	41.70	41.90	-1	685	-0.15%
2019/01/28	0	0.00	5	44.00	44.05	-5	693	-0.72%
2019/01/25	1	44.05	1	45.15	44.05	0	697	0.00%
2019/01/24	0	0.00	1	43.70	43.80	-1	697	-0.14%
2019/01/23	0	43.30	0	0.00	43.55	0	704	0.00%
2019/01/22	5	43.98	0	0.00	43.70	5	712	0.70%
2019/01/21	0	0.00	2	43.78	44.50	-2	725	-0.28%
2019/01/17	1	42.70	0	0.00	42.70	1	730	0.14%
2019/01/11	1	42.20	0	0.00	42.15	1	728	0.14%
2018/12/28	0	0.00	1	44.85	44.70	-1	745	-0.13%
2018/12/19	0	0.00	1	48.00	46.25	-1	732	-0.14%
2018/12/18	1	45.85	0	0.00	46.75	1	725	0.14%
2018/12/17	0	0.00	2	49.50	49.80	-2	712	-0.28%
2018/12/13	6	53.75	6	53.53	52.00	0	696	0.00%
2018/12/12	3	50.00	0	0.00	50.70	3	646	0.46%
2018/12/07	2	46.90	1	46.20	46.50	1	619	0.16%
2018/12/06	5	46.00	5	45.60	45.35	0	614	0.00%
2018/12/05	0	0.00	1	49.80	49.40	-1	599	-0.17%
2018/12/04	4	50.03	6	50.33	50.10	-2	598	-0.33%
2018/12/03	1	49.25	0	0.00	49.25	1	558	0.18%
2018/11/30	1	44.40	0	0.00	44.80	1	550	0.18%
2018/11/23	0	0.00	4	39.00	38.55	-4	516	-0.77%
2018/11/22	7	40.67	7	40.10	39.45	0	504	0.00%
2018/11/21	11	38.03	4	37.73	38.50	7	451	1.55%
2018/11/20	2	35.00	0	0.00	35.00	2	412	0.48%
2018/11/06	1	31.50	0	0.00	31.55	1	447	0.22%
2018/10/31	1	32.75	1	32.95	33.00	0	440	0.00%
2018/10/23	2	38.83	0	0.00	38.55	2	403	0.50%
2018/10/22	1	39.00	1	39.95	39.90	0	402	0.00%
2018/10/19	2	37.20	2	38.95	39.30	0	405	0.00%
2018/10/18	0	0.00	2	40.25	39.65	-2	402	-0.50%
2018/10/12	0	0.00	3	38.05	39.45	-3	427	-0.70%
2018/10/11	1	38.00	0	0.00	38.00	1	419	0.24%
2018/10/05	1	43.20	0	0.00	43.30	1	469	0.21%
2018/10/04	1	45.20	0	0.00	45.25	1	464	0.22%
2018/10/03	2	47.25	0	0.00	47.15	2	448	0.45%
2018/09/28	0	0.00	1	50.60	50.70	-1	427	-0.23%
2018/09/10	1	55.40	1	56.10	51.30	0	541	0.00%
2018/09/07	1	56.90	0	0.00	57.00	1	529	0.19%
2018/09/04	0	0.00	1	58.80	59.00	-1	533	-0.19%
2018/09/03	1	58.40	0	0.00	58.40	1	535	0.19%
2018/08/31	0	0.00	15	59.16	59.20	-15	538	-2.79%
2018/08/27	1	58.00	0	0.00	57.90	1	544	0.18%
2018/08/22	1	56.50	0	0.00	56.40	1	553	0.18%
2018/08/21	6	55.52	4	54.83	56.00	2	554	0.36%
2018/08/17	1	59.40	0	0.00	59.00	1	530	0.19%
2018/08/16	8	60.39	2	59.40	60.00	6	525	1.14%
2018/08/15	0	0.00	1	62.20	62.00	-1	515	-0.19%
2018/08/14	0	0.00	9	65.86	66.00	-9	509	-1.77%
2018/08/13	2	63.75	2	64.15	65.00	0	509	0.00%
2018/08/08	0	0.00	1	72.00	70.80	-1	498	-0.20%
2018/08/07	0	0.00	2	70.80	70.50	-2	499	-0.40%
2018/08/02	0	0.00	1	70.20	70.10	-1	522	-0.19%
2018/07/23	5	69.48	4	70.35	71.20	1	547	0.18%
2018/07/17	1	76.40	1	77.40	76.70	0	650	0.00%
2018/07/16	8	78.58	12	78.76	77.40	-4	641	-0.62%
2018/07/13	1	76.10	1	73.70	76.90	0	623	0.00%
2018/07/12	1	74.10	1	74.00	73.30	0	597	0.00%
2018/07/06	0	0.00	1	68.00	68.50	-1	620	-0.16%
2018/07/05	0	0.00	1	69.30	68.50	-1	623	-0.16%
2018/07/03	0	0.00	8	70.00	69.30	-8	627	-1.27%
2018/07/02	1	71.60	0	0.00	70.60	1	633	0.16%
2018/06/29	10	75.23	9	75.17	73.80	1	637	0.16%
2018/06/28	1	71.10	0	0.00	72.80	1	591	0.17%
2018/06/27	2	65.65	1	65.70	66.20	1	582	0.17%
2018/06/26	1	66.50	1	66.60	66.50	0	576	0.00%
2018/06/22	5	69.04	1	69.00	68.80	4	576	0.69%
2018/06/21	0	0.00	5	70.70	70.70	-5	568	-0.88%
2018/06/20	6	72.27	0	0.00	71.70	6	567	1.06%
2018/06/19	1	76.00	10	75.20	74.30	-9	563	-1.60%
2018/06/15	1	76.60	0	0.00	76.80	1	555	0.18%
2018/06/11	1	77.70	0	0.00	77.10	1	571	0.18%
2018/06/07	1	77.00	0	0.00	78.20	1	601	0.17%
2018/06/06	0	0.00	2	76.85	76.60	-2	623	-0.32%
2018/06/04	0	0.00	1	76.40	76.60	-1	634	-0.16%
2018/05/31	1	72.70	1	73.40	73.20	0	638	0.00%
2018/05/30	2	72.35	1	72.50	73.00	1	641	0.16%
2018/05/29	11	75.29	0	0.00	75.20	11	637	1.73%
2018/05/25	1	76.50	0	0.00	76.60	1	637	0.16%
2018/05/24	0	0.00	5	77.40	76.60	-5	635	-0.79%
2018/05/23	10	79.00	5	78.20	77.50	5	635	0.79%
2018/05/22	0	0.00	2	76.85	77.10	-2	632	-0.32%
2018/05/15	2	75.30	0	0.00	75.00	2	695	0.29%
2018/05/14	0.2	76.20	0	0.00	76.20	0.2	739	0.03%
2018/05/10	1	78.50	0	0.00	79.10	1	751	0.13%
2018/05/03	0	0.00	3	75.53	75.10	-3	890	-0.34%
2018/05/02	1	73.40	0	0.00	74.40	1	897	0.11%
2018/04/30	1.1	73.05	0	0.00	72.90	1.1	897	0.12%
2018/04/27	1	73.00	0	0.00	73.00	1	902	0.11%
2018/04/26	2	71.70	0.4	71.80	71.50	1.6	911	0.18%
2018/04/24	8	74.40	6	76.80	74.90	2	872	0.23%
2018/04/23	3	81.23	1	82.50	81.10	2	837	0.24%
2018/04/19	0.1	90.90	0	0.00	90.80	0.1	797	0.01%
2018/04/17	0.1	90.80	0	0.00	90.60	0.1	824	0.01%
2018/04/13	1	96.20	7	95.59	94.40	-6	854	-0.70%
2018/04/11	1	92.60	5	94.30	92.20	-4	891	-0.45%
2018/04/03	1	93.20	0	0.00	92.40	1	932	0.11%
2018/04/02	1	96.70	1	97.30	95.00	0	929	0.00%
2018/03/28	10	91.00	0	0.00	90.60	10	948	1.05%
2018/03/23	0	0.00	1	90.20	90.30	-1	956	-0.10%
2018/03/22	0	94.00	0	0.00	93.90	0	948	0.00%
2018/03/19	3	95.87	0	0.00	95.80	3	942	0.32%
2018/03/15	3	98.73	1	99.10	98.70	2	941	0.21%
2018/03/14	2	98.85	3	100.17	99.60	-1	950	-0.11%
2018/03/13	2	99.20	1	99.40	98.80	1	952	0.11%
2018/03/12	1	97.10	1	99.50	97.80	0	933	0.00%
2018/03/09	1	91.40	1	91.60	93.50	0	914	0.00%
2018/03/07	0	0.00	1	88.30	88.00	-1	911	-0.11%
2018/03/06	0	0.00	1	89.20	89.40	-1	917	-0.11%
2018/02/09	0	0.00	2	91.40	92.80	-2	1,006	-0.20%
2018/02/07	0	0.00	1	90.30	90.70	-1	983	-0.10%
2018/02/06	5	92.68	2	92.00	91.40	3	964	0.31%
2018/02/02	1	106.00	0	0.00	104.00	1	930	0.11%
2018/02/01	0	107.00	1	104.50	106.00	-1	926	-0.11%
2018/01/31	1	106.50	0	0.00	103.50	1	915	0.11%
2018/01/29	3	106.83	13	105.31	104.50	-10	887	-1.13%
2018/01/26	1	110.00	3	111.00	111.00	-2	821	-0.24%
2018/01/25	1	112.50	1	114.00	112.00	0	804	0.00%
2018/01/23	2	114.00	0	0.00	113.50	2	813	0.25%
2018/01/18	1	113.50	2	114.00	113.00	-1	841	-0.12%
2018/01/17	0	0.00	2	113.50	113.00	-2	870	-0.23%
2018/01/12	1	114.00	0	0.00	114.50	1	913	0.11%
2018/01/11	1	115.00	0	0.00	113.50	1	955	0.10%
2018/01/09	0	0.00	2	113.50	113.50	-2	951	-0.21%
2018/01/08	0	0.00	1	117.00	117.00	-1	945	-0.11%
2018/01/05	8	121.31	7	122.43	119.50	1	946	0.11%
2018/01/04	1	119.00	4	119.00	120.50	-3	925	-0.32%
2018/01/02	1	114.50	0	0.00	114.50	1	943	0.11%