海韻電 (6203)-新光券商分點個股進出

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

海韻電

(6203)

可現股當沖

股價
82.6
漲跌
▼0.9
漲幅
-1.08%
成交量
236張
產業
上櫃電子零組件類股
244人加入追蹤

立即追蹤
本地時間:13:30

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

海韻電 (6203)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2.2	81.74	0	0.00	82.60	2.2	333	0.65%
2024/04/17	0.5	83.31	0	0.00	83.20	0.5	331	0.16%
2024/04/16	3.2	83.01	3	83.60	82.60	0.2	333	0.05%
2024/04/15	1.1	84.83	0.1	85.10	84.60	1	334	0.30%
2024/04/12	1	86.10	1	86.60	86.10	0	333	0.00%
2024/04/11	6.3	86.46	2	86.30	86.30	4.3	337	1.27%
2024/04/10	20.1	87.05	25	86.92	87.00	-4.9	345	-1.41%
2024/04/09	1	88.30	0	0.00	88.40	1	347	0.29%
2024/04/08	1	88.40	0	0.00	88.50	1	361	0.28%
2024/04/03	1.1	88.70	0	0.00	88.60	1.1	382	0.27%
2024/04/02	2.1	89.00	0	0.00	88.80	2.1	484	0.43%
2024/04/01	4	89.48	2	88.80	89.30	2	489	0.41%
2024/03/29	0.3	88.20	0.1	88.40	88.00	0.2	488	0.05%
2024/03/28	3	87.93	1	88.20	87.80	2	490	0.41%
2024/03/27	3	87.37	0	0.00	87.70	3	489	0.62%
2024/03/26	2	88.00	0	0.00	87.70	2	487	0.42%
2024/03/25	1	88.50	1	88.40	88.60	0	486	0.00%
2024/03/22	4	89.58	1	90.07	89.60	3	486	0.62%
2024/03/21	3	89.87	3	90.03	90.10	0	485	0.00%
2024/03/20	1	88.60	1	89.00	88.90	0	484	0.00%
2024/03/19	3.2	88.58	0	0.00	88.60	3.2	486	0.66%
2024/03/18	1.1	88.00	1	88.00	88.10	0.1	492	0.01%
2024/03/15	4.5	87.61	3.5	87.60	87.70	1	496	0.19%
2024/03/14	4.1	88.17	1	88.20	87.70	3.1	498	0.61%
2024/03/13	6.2	88.33	2.1	88.80	88.10	4	496	0.81%
2024/03/12	0.2	89.47	0	0.00	89.30	0.2	489	0.04%
2024/03/11	3	89.07	21.4	89.41	89.00	-18.4	488	-3.77%
2024/03/08	48.3	89.90	43.8	88.64	88.90	4.5	485	0.92%
2024/03/07	68.4	91.01	59.2	91.42	91.10	9.2	471	1.96%
2024/03/06	8.4	97.83	4.5	97.71	97.70	4	434	0.91%
2024/03/05	3.5	97.66	8.2	97.41	97.30	-4.6	429	-1.08%
2024/03/04	4.2	96.20	14	96.38	96.20	-9.8	424	-2.31%
2024/03/01	6.3	97.05	3.2	97.32	96.30	3.1	421	0.73%
2024/02/29	2	95.30	0	0.00	96.10	2	415	0.49%
2024/02/27	7.5	95.00	1	94.20	94.80	6.5	412	1.58%
2024/02/26	10.1	96.18	3	96.13	96.30	7.1	416	1.71%
2024/02/23	3	95.40	0	0.00	94.50	3	420	0.71%
2024/02/22	3.1	96.07	1.1	96.71	95.50	2	420	0.48%
2024/02/21	0.1	95.30	1	94.90	95.00	-0.9	414	-0.22%
2024/02/20	1	94.50	1	94.40	94.60	0	415	0.00%
2024/02/19	2.2	95.01	1	95.70	95.10	1.2	422	0.28%
2024/02/16	4.5	95.24	1.1	94.70	95.20	3.3	425	0.79%
2024/02/15	1.4	94.13	1.1	93.63	94.30	0.3	421	0.07%
2024/02/02	0.1	93.50	1	93.40	93.30	-0.9	452	-0.20%
2024/02/01	1.4	92.77	5	92.60	92.60	-3.6	451	-0.81%
2024/01/31	4	92.13	0	0.00	92.20	4	454	0.88%
2024/01/30	1	92.70	0	93.17	92.80	1	456	0.22%
2024/01/26	0.1	92.47	1	92.40	92.30	-0.9	463	-0.19%
2024/01/25	1	92.80	0	0.00	92.80	1	467	0.21%
2024/01/24	1	93.10	1	93.10	93.10	0	468	0.00%
2024/01/23	1	94.10	9	93.60	92.60	-8	469	-1.70%
2024/01/22	0	0.00	1	93.41	93.80	-1	469	-0.22%
2024/01/19	1	91.60	1	92.30	92.00	0	467	0.00%
2024/01/18	0.1	91.92	7	91.51	91.70	-7	467	-1.49%
2024/01/17	2.4	92.77	6	92.43	92.00	-3.6	469	-0.78%
2024/01/16	0.1	93.60	2	93.30	93.40	-1.9	468	-0.41%
2024/01/15	4	93.70	1	94.20	93.70	3	469	0.64%
2024/01/12	0	93.70	0	0.00	93.10	0	471	0.00%
2024/01/10	1	92.60	1	93.00	92.60	0	488	0.00%
2024/01/09	2.2	93.09	0.2	93.80	93.00	2	493	0.41%
2024/01/08	1.3	94.89	40	94.84	94.20	-38.7	489	-7.89%
2024/01/05	1.1	94.55	49	94.71	94.60	-47.9	489	-9.78%
2024/01/04	31.3	95.62	13	95.44	95.00	18.3	493	3.71%
2024/01/03	5.3	96.69	13.1	97.78	96.70	-7.8	491	-1.59%
2024/01/02	8.1	96.73	1	96.60	96.80	7.1	485	1.47%
2023/12/29	8.2	99.49	14.2	99.54	98.80	-6	473	-1.26%
2023/12/28	85.4	100.05	60.1	99.20	99.10	25.3	456	5.55%
2023/12/27	3.3	92.89	15.7	92.76	94.60	-12.4	358	-3.47%
2023/12/26	0	0.00	2.2	91.46	92.00	-2.2	358	-0.61%
2023/12/25	5	91.30	2	91.70	91.20	3	362	0.84%
2023/12/22	1.3	91.98	1	91.80	91.70	0.3	365	0.07%
2023/12/21	5	91.60	0.2	92.00	91.60	4.9	369	1.31%
2023/12/20	9.3	91.93	2	92.10	92.00	7.3	371	1.97%
2023/12/19	2	92.70	4.2	92.03	91.90	-2.2	375	-0.59%
2023/12/18	2.2	93.23	1.4	93.59	93.00	0.8	380	0.21%
2023/12/15	2.1	93.42	21	94.10	93.30	-18.9	387	-4.88%
2023/12/14	1.1	94.45	7	94.60	94.00	-5.9	388	-1.51%
2023/12/13	2.4	94.62	32	94.26	94.10	-29.7	387	-7.66%
2023/12/12	41.3	93.39	0	0.00	92.70	41.3	383	10.77%
2023/12/11	11.4	93.94	2	94.45	94.00	9.4	383	2.44%
2023/12/08	0	0.00	17.9	93.28	93.70	-17.9	386	-4.65%
2023/12/07	17	93.39	9.6	93.29	92.70	7.5	394	1.89%
2023/12/06	2	93.05	25	92.94	93.70	-23	438	-5.24%
2023/12/05	17	92.34	10	91.89	92.00	7	448	1.56%
2023/12/04	5.2	92.77	0	0.00	92.60	5.2	483	1.06%
2023/12/01	2	93.00	13	93.31	93.40	-11	499	-2.20%
2023/11/30	2	92.80	9.3	92.61	92.80	-7.3	512	-1.42%
2023/11/29	1	93.10	52	92.79	92.80	-51	520	-9.80%
2023/11/28	3	92.47	12	92.29	92.40	-9	526	-1.70%
2023/11/27	14	93.38	19	93.14	92.10	-5	535	-0.93%
2023/11/24	38	93.96	2	93.85	93.60	36	551	6.53%
2023/11/22	5	93.48	17	93.01	93.90	-12	606	-1.98%
2023/11/21	0	0.00	1	93.00	92.60	-1	611	-0.16%
2023/11/20	0	92.20	9	92.20	92.10	-9	636	-1.41%
2023/11/17	3	91.80	10	91.87	91.70	-7	651	-1.07%
2023/11/16	3.1	92.47	10	92.58	92.00	-6.9	676	-1.02%
2023/11/15	1	92.50	13	92.81	92.60	-12	692	-1.73%
2023/11/14	1.1	91.95	13	92.22	92.10	-11.9	751	-1.58%
2023/11/13	36.5	92.96	10.1	92.72	91.90	26.3	814	3.23%
2023/11/10	6.5	97.64	13	96.35	95.80	-6.5	890	-0.73%
2023/11/09	3	95.60	2	95.50	95.40	1	937	0.11%
2023/11/08	2	96.15	4.5	96.18	95.60	-2.5	979	-0.25%
2023/11/07	6.3	94.90	0	0.00	95.10	6.3	1,043	0.60%
2023/11/06	0	94.60	13	94.78	95.20	-13	1,083	-1.20%
2023/11/03	0	93.60	4	93.73	93.70	-4	1,159	-0.34%
2023/11/02	0	0.00	0.1	93.20	93.30	-0.1	1,256	0.00%
2023/10/31	0.1	92.54	1.1	91.23	90.50	-1	1,330	-0.08%
2023/10/30	0.1	93.80	1	94.00	93.30	-0.9	1,385	-0.07%
2023/10/27	0	0.00	1	92.60	92.80	-1	1,411	-0.07%
2023/10/26	1	91.71	0	0.00	91.50	1	1,488	0.07%
2023/10/25	1.1	92.75	4	93.43	93.40	-2.9	1,568	-0.19%
2023/10/24	2.1	91.57	11	91.08	92.00	-9	1,724	-0.52%
2023/10/23	0.1	91.00	9	91.10	90.00	-8.9	1,823	-0.49%
2023/10/20	2	89.55	9.2	89.00	89.80	-7.2	1,901	-0.38%
2023/10/19	17.3	90.34	13.1	90.25	90.60	4.2	1,927	0.22%
2023/10/18	26.1	91.74	23.2	91.83	91.50	2.9	1,945	0.15%
2023/10/17	10	94.47	2	94.80	94.00	8	1,951	0.41%
2023/10/16	2	95.50	9	95.50	95.40	-7	1,965	-0.36%
2023/10/13	0.2	96.90	9.1	96.70	96.20	-8.9	2,017	-0.44%
2023/10/12	2.3	96.68	19.1	96.42	97.00	-16.8	2,066	-0.81%
2023/10/11	3	95.23	13	94.93	94.40	-10	2,073	-0.48%
2023/10/06	10	95.90	4	96.00	95.30	6	2,089	0.29%
2023/10/05	4	95.48	12	95.71	96.00	-8	2,104	-0.38%
2023/10/04	17	94.80	12	94.66	94.50	5	2,138	0.24%
2023/10/03	1.1	96.81	13	96.52	96.20	-12	2,195	-0.54%
2023/10/02	2.1	96.95	26	96.53	96.70	-23.9	2,248	-1.07%
2023/09/28	1	96.01	10.1	95.84	95.60	-9.1	2,280	-0.40%
2023/09/27	26.1	94.75	29	94.83	94.50	-2.9	2,312	-0.13%
2023/09/26	7.1	95.64	8	97.30	95.20	-0.9	2,339	-0.04%
2023/09/25	2	96.90	12	96.69	97.30	-10	2,370	-0.42%
2023/09/22	21	93.27	31	93.92	95.60	-10	2,385	-0.42%
2023/09/21	1	94.60	11	94.65	94.30	-10	2,402	-0.42%
2023/09/20	4	96.18	15	96.30	95.80	-11	2,423	-0.45%
2023/09/19	0	0.00	9	97.26	96.50	-9	2,479	-0.36%
2023/09/18	0	0.00	9.5	97.39	97.10	-9.5	2,609	-0.36%
2023/09/15	5.1	96.60	5.3	97.32	97.30	-0.3	2,777	-0.01%
2023/09/14	0	0.00	25	97.39	97.40	-25	2,865	-0.87%
2023/09/13	13	96.06	27	96.11	95.90	-14	2,915	-0.48%
2023/09/12	6.1	96.72	7	96.62	96.50	-0.9	2,964	-0.03%
2023/09/11	68	98.52	23.5	96.97	95.70	44.6	2,973	1.50%
2023/09/08	4.1	103.75	10	104.10	104.00	-5.9	2,940	-0.20%
2023/09/07	10.3	104.01	13	104.38	105.00	-2.8	2,952	-0.09%
2023/09/06	9.4	103.40	6.2	103.24	103.50	3.3	2,958	0.11%
2023/09/05	4.1	100.28	28	100.43	101.50	-23.9	2,999	-0.80%
2023/09/04	23.1	97.32	103	96.85	97.80	-79.9	3,047	-2.62%	大賣/
2023/09/01	20.2	99.32	18.3	98.80	98.50	1.9	3,066	0.06%
2023/08/31	20.1	98.32	12	99.06	99.50	8.1	3,076	0.26%
2023/08/30	39.1	98.49	13	98.53	99.30	26	3,083	0.84%
2023/08/29	60	96.18	66	95.72	96.70	-6	3,078	-0.19%
2023/08/28	70.4	96.99	71.5	94.74	94.90	-1.1	3,072	-0.03%
2023/08/25	15.6	100.13	35	100.16	100.00	-19.5	3,031	-0.64%
2023/08/24	37.2	102.61	12	101.04	101.00	25.2	3,065	0.82%
2023/08/23	4.1	103.62	13	103.46	103.00	-8.9	3,084	-0.29%
2023/08/22	7.1	105.83	8	106.62	104.00	-0.9	3,074	-0.03%
2023/08/21	18.1	105.19	26	105.06	106.00	-7.9	3,052	-0.26%
2023/08/18	79.1	108.12	40	106.34	105.50	39.1	3,040	1.29%
2023/08/17	41.2	108.68	54.5	108.99	111.50	-13.2	2,994	-0.44%
2023/08/16	66.1	109.19	62	109.85	111.50	4.1	2,967	0.14%
2023/08/15	45.6	108.36	48.1	108.49	109.00	-2.6	2,899	-0.09%
2023/08/14	34.1	105.01	50	105.95	103.50	-15.9	2,864	-0.55%
2023/08/11	42	105.33	90.1	106.01	105.50	-48.1	2,869	-1.67%
2023/08/10	12.1	100.14	31	100.44	99.40	-18.9	2,811	-0.67%
2023/08/09	78	105.56	287.1	105.66	102.50	-209.1	2,785	-7.51%	大賣/鉅額交易
2023/08/08	333.6	109.60	273.1	110.42	109.50	60.5	2,733	2.21%	大買/大賣/
2023/08/07	21.1	106.93	116.2	107.51	107.50	-95.1	2,644	-3.59%	大賣/
2023/08/04	71.1	101.54	50	102.06	103.00	21.1	2,616	0.80%
2023/08/02	26	103.63	227.5	103.94	102.50	-201.5	2,616	-7.70%	大賣/鉅額交易
2023/08/01	50	104.76	29	105.14	103.50	21	2,566	0.82%
2023/07/31	161.1	105.99	146.5	106.72	103.00	14.6	2,559	0.57%	大買/大賣/
2023/07/28	87.6	108.82	48	109.46	109.50	39.6	2,482	1.59%
2023/07/27	192.4	111.87	97.2	112.73	112.00	95.3	2,403	3.96%	大買/
2023/07/26	124.3	106.48	67.3	104.53	105.50	57	2,249	2.53%	大買/
2023/07/25	273	100.66	116.3	103.62	105.50	156.7	2,153	7.28%	大買/大賣/鉅額交易
2023/07/24	37	93.43	35	94.82	96.00	2	2,075	0.10%
2023/07/21	22	98.77	78	98.99	98.50	-56	2,046	-2.74%
2023/07/20	15	99.37	25.3	99.59	99.30	-10.3	2,024	-0.51%
2023/07/19	31	98.85	12	99.68	97.30	19	2,009	0.95%
2023/07/18	62	100.11	40	101.62	100.50	22	2,001	1.10%
2023/07/17	189.4	98.03	77.2	99.65	99.80	112.2	1,955	5.74%	大買/鉅額交易
2023/07/14	24	93.49	53.2	93.52	93.70	-29.2	1,909	-1.53%
2023/07/13	59	92.40	36.1	93.54	92.30	22.9	1,905	1.20%
2023/07/12	10.3	92.93	51	92.56	92.00	-40.7	1,890	-2.15%
2023/07/11	91.2	91.91	22.2	91.72	91.60	69.1	1,888	3.66%
2023/07/10	121.6	94.68	64.1	94.48	93.60	57.5	1,861	3.09%	大買/
2023/07/07	87	106.00	53	104.50	104.00	34	1,819	1.87%
2023/07/06	8.2	107.27	39.1	107.88	108.00	-30.9	1,801	-1.71%
2023/07/05	40.3	106.72	43.6	106.65	105.50	-3.3	1,768	-0.19%
2023/07/04	48.3	104.95	35	105.20	105.00	13.3	1,736	0.76%
2023/07/03	33.1	106.71	90.2	105.51	108.00	-57.1	1,707	-3.34%
2023/06/30	45.1	102.89	6	103.08	104.00	39.1	1,681	2.33%
2023/06/29	47.1	101.54	45	101.71	102.50	2.1	1,666	0.12%
2023/06/28	137.1	101.44	128.1	102.05	102.00	9	1,646	0.55%	大買/大賣/
2023/06/27	49	103.63	42.6	103.31	101.00	6.5	1,618	0.40%
2023/06/26	107.1	108.18	78.1	107.83	103.50	29	1,567	1.85%	大買/
2023/06/21	65.4	109.11	55.4	110.16	112.00	10	1,436	0.70%
2023/06/20	145.1	100.90	148.1	102.11	102.00	-3	1,269	-0.24%	大買/大賣/
2023/06/19	31.6	98.78	41	99.49	101.00	-9.4	1,186	-0.80%
2023/06/16	29	96.53	108	96.86	95.60	-79	1,133	-6.97%	大賣/
2023/06/15	20	92.51	153	93.77	93.80	-133	1,078	-12.33%	大賣/鉅額交易
2023/06/14	24	92.42	70	92.15	92.00	-46	1,062	-4.33%
2023/06/13	92.1	91.81	48.5	91.78	91.70	43.6	1,047	4.16%
2023/06/12	66.1	93.42	34.1	92.14	91.50	32	1,021	3.14%
2023/06/09	83.4	96.65	351.3	96.42	96.70	-267.9	975	-27.46%	大賣/鉅額交易
2023/06/08	63.2	96.46	149.2	95.34	92.70	-86	915	-9.38%	大賣/
2023/06/07	44	93.85	16.5	93.12	94.40	27.5	852	3.23%
2023/06/06	23.1	90.19	7	90.10	90.30	16.1	823	1.95%
2023/06/05	13.1	90.04	33	90.17	89.90	-19.9	804	-2.47%
2023/06/02	36	88.16	50	88.01	88.30	-14	787	-1.78%
2023/06/01	29	87.96	51	87.73	88.20	-22	772	-2.85%
2023/05/31	39	88.35	8	88.63	88.90	31	763	4.06%
2023/05/30	37.2	87.90	75.3	88.08	87.10	-38	751	-5.06%
2023/05/29	122.3	85.71	26	85.70	86.00	96.3	704	13.68%	大買/
2023/05/26	10	81.40	10	81.14	80.60	0	656	0.00%
2023/05/25	35	81.93	18.1	82.28	81.80	16.9	651	2.59%
2023/05/24	34.1	80.60	56.1	81.76	81.50	-22	642	-3.43%
2023/05/23	22.2	81.82	56	81.19	81.50	-33.8	629	-5.37%
2023/05/22	102	83.41	34	83.98	82.60	68	612	11.10%	大買/
2023/05/19	45.1	81.74	46.1	81.95	80.40	-0.9	573	-0.16%
2023/05/18	44.1	83.13	13	83.18	84.00	31.1	546	5.68%
2023/05/17	61.1	82.33	25.4	81.70	81.80	35.8	514	6.95%
2023/05/16	11.1	77.22	15	77.37	77.80	-4	467	-0.85%
2023/05/15	50	76.70	24	76.13	75.80	26	458	5.68%
2023/05/12	81	77.84	8.1	78.70	80.00	72.9	441	16.50%
2023/05/11	2	75.75	0	0.00	75.90	2	417	0.48%
2023/05/10	148.1	76.42	9	76.86	77.00	139.1	406	34.23%	大買/鉅額交易
2023/05/09	47.4	78.26	23.1	77.49	75.00	24.3	381	6.37%
2023/05/08	5	74.88	4	74.38	74.10	1	352	0.28%
2023/05/05	127	74.77	18	72.70	74.70	109	343	31.74%	大買/鉅額交易
2023/05/04	3	70.73	0	0.00	70.50	3	324	0.93%
2023/05/03	2	71.15	1	70.80	71.00	1	322	0.31%
2023/05/02	3	71.87	0	0.00	72.00	3	318	0.94%
2023/04/28	1	70.10	114	69.87	70.00	-113	312	-36.11%	大賣/鉅額交易
2023/04/27	1	70.00	0	0.00	69.80	1	306	0.33%
2023/04/26	10	68.90	5	69.02	69.30	5	304	1.64%
2023/04/25	20	69.05	2.3	69.22	69.50	17.7	302	5.85%
2023/04/24	20.3	69.82	5	70.20	70.70	15.3	298	5.13%
2023/04/21	6	68.70	5	68.98	68.20	1	294	0.34%
2023/04/20	15	71.95	66	71.90	71.40	-51	281	-18.15%
2023/04/19	1	72.30	10	73.21	73.00	-9	271	-3.32%
2023/04/18	12	73.86	3	73.47	72.20	9	264	3.40%
2023/04/17	13.1	74.14	3.5	74.79	74.90	9.5	252	3.78%
2023/04/14	107	72.66	4	72.53	73.50	103	242	42.54%	大買/鉅額交易
2023/04/13	16.5	71.24	8	71.13	70.90	8.5	225	3.75%
2023/04/12	11.4	72.01	8	72.01	71.60	3.4	215	1.56%
2023/04/11	4	71.05	13	71.42	71.90	-9	195	-4.63%
2023/04/10	0	0.00	3	64.93	65.40	-3	155	-1.93%
2023/04/07	0	0.00	2.1	64.86	65.00	-2.1	148	-1.42%
2023/03/31	2	63.70	6.3	63.39	63.50	-4.3	137	-3.13%
2023/03/30	0	0.00	4	60.40	61.70	-4	128	-3.12%
2023/03/29	1	59.60	1.2	59.88	59.90	-0.2	123	-0.16%
2023/03/28	4.2	59.59	51	59.75	60.00	-46.8	121	-38.59%
2023/03/27	3	59.97	2	59.40	60.00	1	117	0.85%
2023/03/24	2	58.46	4	58.80	58.40	-2	104	-1.89%
2023/03/23	1.1	59.03	0	0.00	59.00	1.1	99	1.09%
2023/03/22	1	58.80	8.1	58.79	58.80	-7.1	93	-7.54%
2023/03/21	4	57.73	0	0.00	57.50	4	80	4.95%
2023/03/20	51	56.81	0	0.00	57.10	51	77	66.06%
2023/03/17	6	56.43	2.1	56.74	56.80	3.9	75	5.17%
2023/03/15	0	0.00	1	55.60	55.60	-1	69	-1.43%
2023/03/13	1	55.50	0	0.00	55.80	1	73	1.37%
2023/03/10	3	56.40	19	56.11	56.40	-16	73	-21.73%
2023/03/09	2	57.20	0	0.00	56.80	2	73	2.74%
2023/03/08	0	0.00	5	56.70	56.70	-5	71	-6.97%
2023/03/07	0	0.00	16	56.53	56.70	-16	70	-22.64%
2023/03/06	2	56.35	10	56.40	56.40	-8	69	-11.57%
2023/03/03	1	56.30	0	56.40	56.50	1	68	1.46%
2023/03/02	0	0.00	2	56.70	56.30	-2	67	-2.96%
2023/03/01	1	56.10	9	56.88	56.30	-8	67	-11.87%
2023/02/24	0	0.00	1	56.90	56.80	-1	66	-1.51%
2023/02/23	1	56.80	0	0.00	56.80	1	65	1.54%
2023/02/22	0	0.00	1	55.80	56.00	-1	63	-1.59%
2023/02/17	1	55.60	1	55.50	55.40	0	61	0.00%
2023/02/15	1	55.10	2	55.35	56.00	-1	59	-1.68%
2023/02/14	0	0.00	1	56.10	55.90	-1	59	-1.69%
2023/02/13	0	0.00	1	54.50	55.20	-1	58	-1.72%
2023/02/10	0	0.00	1	54.30	53.90	-1	56	-1.78%
2023/02/09	1	53.70	0	0.00	53.40	1	54	1.87%
2023/02/08	0	52.60	0	0.00	52.60	0	49	0.02%
2023/02/02	2	53.15	0	0.00	53.40	2	49	4.02%
2023/02/01	0	53.00	0	0.00	53.00	0	49	0.04%
2023/01/10	1	51.90	0	0.00	51.70	1	47	2.12%
2022/12/30	0	51.40	0	0.00	51.50	0	45	0.01%
2022/12/27	1	51.70	0	52.20	51.90	1	44	2.22%
2022/12/15	0	51.70	0.4	51.96	52.90	-0.4	54	-0.65%
2022/12/09	1	52.60	1	52.60	51.90	0	55	0.00%
2022/12/07	0.1	52.20	3	52.80	52.00	-2.9	56	-5.13%
2022/12/06	3.3	53.22	0	0.00	53.10	3.3	55	5.96%
2022/12/05	24	53.95	0.5	54.00	54.00	23.5	55	42.41%
2022/12/02	34	51.97	0.2	51.70	52.00	33.8	54	62.50%
2022/12/01	0.2	50.90	0	0.00	51.10	0.2	60	0.33%
2022/11/23	0	50.00	0	0.00	49.45	0	88	0.00%
2022/11/21	0.2	50.20	0	0.00	49.55	0.2	91	0.22%
2022/11/04	1	47.15	0	0.00	47.30	1	126	0.79%
2022/10/14	0	0.00	6	45.01	45.00	-6	132	-4.53%
2022/10/13	0.1	45.00	0	0.00	44.50	0.1	132	0.08%
2022/10/12	0	0.00	6	44.98	45.05	-6	131	-4.55%
2022/10/03	0	0.00	1	44.90	44.85	-1	137	-0.73%
2022/09/30	0.3	44.59	0	0.00	44.90	0.3	138	0.24%
2022/09/28	0	47.05	0	0.00	46.50	0	137	0.02%
2022/09/27	0	0.00	1	46.20	48.50	-1	135	-0.74%
2022/09/21	0.4	50.23	0	0.00	49.40	0.4	133	0.30%
2022/09/20	0	0.00	4	50.23	50.00	-4	133	-3.00%
2022/09/19	0	0.00	2	50.40	50.20	-2	133	-1.50%
2022/09/14	1	49.15	0	0.00	50.40	1	134	0.74%
2022/09/13	0	0.00	1	50.30	50.30	-1	135	-0.74%
2022/09/12	0	0.00	1	50.10	50.50	-1	137	-0.73%
2022/09/07	1.2	50.62	22	50.81	50.40	-20.8	138	-15.04%
2022/09/06	55	57.82	27	57.24	57.00	28	130	21.39%
2022/09/05	0	59.00	0	0.00	58.50	0	122	0.00%
2022/09/02	2	60.10	0	0.00	59.80	2	121	1.65%
2022/09/01	0	0.00	11	60.54	60.40	-11	120	-9.14%
2022/08/31	10	60.61	13	60.65	60.60	-3	120	-2.49%
2022/08/29	0	0.00	1	58.10	58.80	-1	125	-0.80%
2022/08/26	1	59.50	1	59.50	59.20	0	124	0.00%
2022/08/25	1	59.20	0	0.00	58.90	1	124	0.80%
2022/08/22	3	58.73	10	57.89	60.10	-7	122	-5.72%
2022/08/19	2	55.60	2	55.80	55.80	0	104	0.00%
2022/08/18	1	55.30	1	55.60	55.60	0	104	0.00%
2022/08/17	0	0.00	1	55.40	55.50	-1	105	-0.95%
2022/08/15	3	54.77	1	55.10	55.00	2	109	1.83%
2022/08/12	1	54.00	0	0.00	54.20	1	114	0.87%
2022/08/11	2	53.40	3	53.73	54.00	-1	126	-0.79%
2022/08/10	1	54.00	1	54.40	54.20	0	136	0.00%
2022/08/09	0	0.00	2	53.85	53.90	-2	137	-1.46%
2022/08/08	0	0.00	2	53.65	53.90	-2	138	-1.45%
2022/08/03	1	53.80	1	53.80	53.00	0	141	0.00%
2022/08/02	1	53.40	0	0.00	53.00	1	142	0.70%
2022/08/01	0	0.00	4	54.28	53.90	-4	146	-2.74%
2022/07/28	1	55.00	0	0.00	54.50	1	148	0.67%
2022/07/22	2	54.45	2	54.85	54.50	0	149	0.00%
2022/07/19	0	0.00	1	52.80	53.10	-1	154	-0.65%
2022/07/14	0	0.00	8	50.80	51.20	-8	156	-5.12%
2022/07/13	0	0.00	1	50.70	50.20	-1	157	-0.63%
2022/07/12	5	49.93	0	0.00	49.85	5	160	3.11%
2022/07/11	1	50.50	0	0.00	50.60	1	161	0.62%
2022/07/06	0.4	51.85	1	52.60	51.20	-0.6	169	-0.35%
2022/07/05	6	50.52	2	50.80	51.20	4	179	2.22%
2022/07/04	1	51.10	0	0.00	50.70	1	191	0.52%
2022/07/01	1	51.20	3	51.50	51.00	-2	199	-1.00%
2022/06/30	0	0.00	1	53.40	53.00	-1	206	-0.48%
2022/06/28	1	54.70	0	0.00	55.40	1	217	0.46%
2022/06/27	0	0.00	1	55.60	56.00	-1	223	-0.45%
2022/06/22	2	55.10	2	56.40	54.20	0	239	0.00%
2022/06/21	0	0.00	1	54.50	55.40	-1	249	-0.40%
2022/06/20	0.2	54.60	4	54.60	53.70	-3.8	275	-1.38%
2022/06/17	2	56.00	0	0.00	56.00	2	278	0.72%
2022/06/16	1	58.10	2	56.95	56.90	-1	279	-0.36%
2022/06/14	0	0.00	1	57.50	57.50	-1	318	-0.31%
2022/06/13	0.3	57.90	1	57.50	57.50	-0.7	322	-0.22%
2022/06/10	1	59.40	2	59.00	59.00	-1	325	-0.31%
2022/06/09	5	59.90	2	60.15	60.00	3	328	0.91%
2022/06/08	1.2	59.43	12.3	59.41	59.70	-11.1	342	-3.25%
2022/06/07	0	0.00	1.1	58.21	57.90	-1.1	334	-0.32%
2022/06/02	0	0.00	0	57.80	57.70	0	338	-0.01%
2022/06/01	2	57.45	5	57.50	57.60	-3	340	-0.88%
2022/05/31	0	0.00	2	56.15	56.00	-2	337	-0.59%
2022/05/30	5	55.94	1	56.10	55.90	4	337	1.18%
2022/05/27	1	55.30	0	0.00	55.40	1	337	0.30%
2022/05/26	0	0.00	3	55.10	54.90	-3	337	-0.89%
2022/05/24	1	56.10	2	56.55	55.40	-1	339	-0.29%
2022/05/23	10	56.67	1	56.50	56.40	9	338	2.66%
2022/05/20	2.4	58.00	2	57.40	56.80	0.4	337	0.12%
2022/05/19	0	0.00	1	57.90	57.10	-1	331	-0.30%
2022/05/18	6	55.83	7	56.36	56.50	-1	322	-0.31%
2022/05/17	1	53.10	0	0.00	53.10	1	311	0.32%
2022/05/16	1	52.98	1	52.50	52.60	0	313	0.01%
2022/05/13	2.2	52.36	18	52.07	52.20	-15.8	316	-4.99%
2022/05/12	2	51.70	61.2	51.61	51.00	-59.2	324	-18.27%
2022/05/10	2	51.75	2.1	52.00	52.30	-0.1	326	-0.03%
2022/05/09	7	52.46	1	52.10	52.00	6	326	1.84%
2022/05/06	2.2	53.91	2	53.90	53.80	0.2	323	0.06%
2022/05/05	4	55.18	3	55.00	54.90	1	323	0.31%
2022/05/04	1	54.10	1	53.80	53.80	0	324	0.00%
2022/04/28	3	53.13	3	53.47	54.10	0	329	0.00%
2022/04/27	3.1	52.94	26	53.03	52.90	-22.9	328	-6.98%
2022/04/26	0	0.00	15	54.54	54.40	-15	326	-4.59%
2022/04/25	2	54.25	17	54.49	54.60	-15	327	-4.58%
2022/04/22	1	57.00	4	56.98	56.80	-3	326	-0.92%
2022/04/21	2	58.05	1	57.60	57.50	1	329	0.30%
2022/04/20	0	0.00	1	57.70	57.30	-1	333	-0.30%
2022/04/19	4	57.83	4	57.53	57.20	0	338	0.00%
2022/04/18	2	56.45	4	56.65	57.00	-2	355	-0.56%
2022/04/15	3.2	56.38	21	56.43	56.40	-17.9	353	-5.04%
2022/04/14	4	57.68	22	57.65	57.60	-18	354	-5.08%
2022/04/13	3	55.93	7	56.27	56.80	-4	353	-1.13%
2022/04/12	10.1	55.15	18	54.89	54.70	-7.9	353	-2.24%
2022/04/11	57.2	55.31	18	54.61	54.30	39.2	353	11.08%
2022/04/08	98	58.33	33	58.40	57.30	65	346	18.78%
2022/04/07	13.1	59.28	25	58.95	58.60	-11.9	336	-3.54%
2022/04/06	31.2	60.09	4	59.93	60.00	27.2	329	8.26%
2022/04/01	12.1	61.46	2	61.60	61.30	10.1	321	3.14%
2022/03/31	5	62.40	2.1	62.89	61.90	3	314	0.94%
2022/03/30	0	0.00	4	62.70	62.70	-4	311	-1.28%
2022/03/29	13	62.01	1	62.60	61.90	12	308	3.90%
2022/03/28	1	62.40	3	62.27	62.20	-2	305	-0.65%
2022/03/25	7	63.36	10	63.29	62.80	-3	301	-1.00%
2022/03/24	21	63.24	2	63.00	63.00	19	295	6.42%
2022/03/23	43.1	65.17	12.3	64.65	64.30	30.8	285	10.77%
2022/03/22	4	66.75	5.2	67.25	68.00	-1.2	262	-0.45%
2022/03/21	6	66.65	5.1	66.78	66.50	1	259	0.37%
2022/03/18	7	67.04	4	67.43	67.00	3	259	1.16%
2022/03/17	21	68.07	24.5	68.07	68.10	-3.5	254	-1.37%
2022/03/16	3	62.63	11	63.38	64.20	-8	219	-3.64%
2022/03/15	1	62.50	3	62.43	62.50	-2	215	-0.93%
2022/03/14	14	62.28	2	62.00	62.40	12	211	5.66%
2022/03/11	19.2	63.19	9	63.01	63.20	10.2	208	4.88%
2022/03/10	0	0.00	22	68.70	68.70	-22	191	-11.52%
2022/03/09	25	66.70	2	67.50	67.00	23	189	12.17%
2022/03/08	1	66.70	0	0.00	67.00	1	189	0.53%
2022/03/07	2	67.75	0	0.00	68.50	2	190	1.07%
2022/03/04	4	69.95	2	70.20	70.00	2	188	1.06%
2022/03/03	1	71.10	0	0.00	71.00	1	189	0.53%
2022/03/01	0	0.00	1	72.00	71.60	-1	197	-0.51%
2022/02/25	1	69.90	0	0.00	70.60	1	199	0.50%
2022/02/24	1.1	69.60	6	70.22	69.60	-4.9	200	-2.46%
2022/02/18	2	71.10	0	0.00	71.30	2	202	0.99%
2022/02/17	1	71.60	0	0.00	71.70	1	202	0.49%
2022/02/16	0.1	71.60	0	0.00	71.60	0.1	206	0.02%
2022/02/14	3	71.37	4	71.88	71.40	-1	205	-0.49%
2022/02/10	0	0.00	2	77.20	77.10	-2	202	-0.99%
2022/02/09	0	0.00	5	77.12	77.00	-5	205	-2.43%
2022/02/08	0	0.00	3	76.80	76.80	-3	206	-1.45%
2022/02/07	0	0.00	1	76.30	76.10	-1	207	-0.48%
2022/01/26	1	75.50	1	76.10	75.50	0	207	0.00%
2022/01/24	0	75.00	2	73.90	74.20	-2	208	-0.96%
2022/01/21	2	74.40	0	0.00	74.20	2	208	0.96%
2022/01/19	0	0.00	5	75.52	75.20	-5	208	-2.39%
2022/01/18	3	74.90	2	74.45	74.50	1	209	0.48%
2022/01/14	1	73.00	31	73.38	74.00	-30	214	-13.96%
2022/01/13	38	74.42	4	74.58	74.80	34	214	15.88%
2022/01/12	8	75.89	1	76.50	75.40	7	210	3.32%
2022/01/11	46.1	77.08	32	76.36	76.20	14.1	208	6.76%
2022/01/10	0	0.00	1	83.40	83.40	-1	189	-0.53%
2022/01/07	2	84.20	10	84.16	83.90	-8	190	-4.19%
2022/01/06	2	85.15	9	85.27	85.30	-7	190	-3.66%
2022/01/05	6	88.12	7	86.84	86.30	-1	194	-0.51%
2022/01/04	1	86.90	3	87.23	87.00	-2	205	-0.98%
2022/01/03	4	86.88	0	0.00	86.20	4	203	1.97%
2021/12/30	0	0.00	2	85.35	85.50	-2	202	-0.99%
2021/12/29	0	0.00	1	84.90	85.00	-1	202	-0.49%
2021/12/28	1	84.80	2.7	84.92	84.70	-1.7	205	-0.82%
2021/12/27	1	85.00	3	84.60	84.40	-2	209	-0.95%
2021/12/24	6	84.42	7	84.19	84.00	-1	213	-0.48%
2021/12/23	1	85.20	0	0.00	84.40	1	216	0.46%
2021/12/22	2	85.20	5	84.94	84.80	-3	218	-1.37%
2021/12/20	2	82.60	0	0.00	82.40	2	218	0.91%
2021/12/17	4	84.05	1	83.80	83.40	3	219	1.37%
2021/12/16	4	84.60	5	84.74	84.70	-1	218	-0.46%
2021/12/15	0	0.00	4	83.00	82.80	-4	216	-1.85%
2021/12/14	2	82.20	0	0.00	81.70	2	217	0.92%
2021/12/09	9	84.00	1	83.20	83.20	8	224	3.57%
2021/12/07	14	84.66	0.1	84.80	84.50	14	248	5.61%
2021/12/06	0	0.00	1	84.20	84.00	-1	247	-0.40%
2021/12/03	0	84.10	0	0.00	84.00	0	250	0.00%
2021/12/02	2	83.05	4	83.18	83.00	-2	252	-0.79%
2021/12/01	2	83.40	3	83.73	84.60	-1	252	-0.40%
2021/11/30	1	84.40	1	83.90	83.50	0	254	0.00%
2021/11/29	1	82.60	1	82.30	81.80	0	254	0.00%
2021/11/26	2	86.34	10.9	84.90	83.90	-8.8	253	-3.47%
2021/11/25	10.4	87.57	1	87.88	87.00	9.3	252	3.70%
2021/11/24	0	0.00	2	85.00	85.00	-2	249	-0.80%
2021/11/23	2	84.00	2.2	84.25	83.60	-0.2	249	-0.08%
2021/11/22	3	84.30	0	0.00	85.10	3	248	1.21%
2021/11/19	0	0.00	2	83.05	82.50	-2	254	-0.79%
2021/11/18	2	82.60	2	82.05	82.00	0	257	0.00%
2021/11/17	2.5	82.62	0	0.00	83.00	2.5	259	0.97%
2021/11/16	3	83.40	1	83.70	83.20	2	259	0.77%
2021/11/15	0	0.00	5	83.38	84.70	-5	259	-1.93%
2021/11/12	2	81.45	0	0.00	81.00	2	260	0.77%
2021/11/10	2	80.17	17	80.15	80.10	-15	266	-5.61%
2021/11/09	2	81.90	4	82.60	81.70	-2	266	-0.75%
2021/11/08	2	82.30	1	83.90	82.10	1	267	0.39%
2021/11/05	1	82.50	1	83.00	83.10	0	269	0.00%
2021/11/04	1	81.61	1	82.50	81.50	0	270	0.01%
2021/11/03	1	80.70	2	81.60	81.50	-1	273	-0.37%
2021/11/02	0	0.00	1	80.80	80.50	-1	279	-0.36%
2021/11/01	0	0.00	6	80.40	81.00	-6	284	-2.11%
2021/10/29	2	79.95	0	0.00	79.50	2	286	0.70%
2021/10/28	1	80.10	0	0.00	80.70	1	286	0.35%
2021/10/27	1	79.30	0	0.00	79.10	1	299	0.33%
2021/10/25	0	0.00	2.1	79.45	79.40	-2.1	320	-0.64%
2021/10/22	5.1	79.98	1	79.80	79.80	4.1	325	1.24%
2021/10/21	1	76.50	1.2	76.18	76.00	-0.2	323	-0.06%
2021/10/20	2	74.35	0.1	74.83	74.60	1.9	324	0.60%
2021/10/19	0	0.00	0	74.50	73.90	0	327	-0.01%
2021/10/18	0	0.00	3	72.00	72.50	-3	331	-0.90%
2021/10/15	0	73.40	1	73.60	73.30	-1	338	-0.30%
2021/10/14	3	72.63	2	72.55	73.00	1	342	0.29%
2021/10/13	3.2	70.94	3	72.40	71.00	0.2	347	0.06%
2021/10/12	10	73.56	3	74.60	73.30	7	351	1.99%
2021/10/08	3	81.67	0	0.00	80.90	3	344	0.87%
2021/10/07	1	82.00	1	81.20	82.00	0	355	0.00%
2021/10/06	2	78.80	2	79.55	78.80	0	383	0.00%
2021/10/05	3	74.67	2	77.00	78.50	1	446	0.22%
2021/10/04	4.1	77.93	1	77.80	76.80	3.1	458	0.67%
2021/10/01	1	80.71	4	81.05	80.10	-3	461	-0.65%
2021/09/30	1	82.00	0.1	82.00	82.80	0.9	470	0.20%
2021/09/29	3	83.41	0	0.00	83.30	3	504	0.60%
2021/09/28	0.1	86.40	0	0.00	86.00	0.1	565	0.01%
2021/09/27	2	87.90	0	90.00	87.90	2	571	0.35%
2021/09/24	0	89.00	0	0.00	88.20	0	589	0.00%
2021/09/22	4	87.13	12	86.66	86.90	-8	643	-1.24%
2021/09/17	3	88.17	3	88.10	88.50	0	654	0.00%
2021/09/16	2	87.20	1	87.00	87.10	1	660	0.15%
2021/09/14	1	88.50	2	87.95	87.40	-1	675	-0.15%
2021/09/13	3	87.23	8	86.40	85.80	-5	677	-0.74%
2021/09/10	12.1	89.47	10	89.20	88.40	2.1	682	0.31%
2021/09/09	2	91.65	0	92.90	92.70	2	679	0.29%
2021/09/08	3	91.07	0	0.00	90.60	3	692	0.43%
2021/09/07	2	93.21	4	93.63	93.00	-2	704	-0.28%
2021/09/06	2	94.80	1	94.10	94.10	1	715	0.14%
2021/09/03	1	97.51	0	0.00	97.50	1	745	0.14%
2021/09/02	2	97.00	5	97.28	97.60	-3	829	-0.36%
2021/08/30	0	0.00	7	97.30	96.70	-7	856	-0.82%
2021/08/27	1	97.40	0	0.00	97.20	1	868	0.12%
2021/08/26	0	0.00	1	98.00	98.00	-1	878	-0.11%
2021/08/25	3	99.04	4	97.48	98.60	-1	892	-0.11%
2021/08/24	9	95.58	2	95.90	95.80	7	895	0.78%
2021/08/23	1	92.50	3	94.63	94.80	-2	911	-0.22%
2021/08/19	4	92.35	3	91.60	91.60	1	919	0.11%
2021/08/18	3.1	91.69	7	93.36	94.70	-4	935	-0.42%
2021/08/17	1	93.40	4	93.85	92.30	-3	946	-0.32%
2021/08/16	3	93.01	0	0.00	95.50	3	951	0.32%
2021/08/13	2	97.05	2	96.50	95.50	0	955	0.00%
2021/08/12	3	97.00	0	0.00	97.00	3	983	0.30%
2021/08/11	4	99.58	3	100.23	97.60	1	1,019	0.10%
2021/08/10	3.1	99.39	0	0.00	98.50	3.1	1,061	0.29%
2021/08/09	2.1	99.11	2	99.00	99.10	0.1	1,084	0.00%
2021/08/06	6	99.95	4	100.28	101.00	2	1,133	0.18%
2021/08/05	10.1	103.90	8	104.38	104.50	2.1	1,180	0.18%
2021/08/04	5	103.50	2	104.00	103.50	3	1,214	0.25%
2021/08/03	1	103.00	1	103.50	104.00	0	1,236	0.00%
2021/08/02	1.7	103.21	16	104.38	102.50	-14.3	1,255	-1.14%
2021/07/30	5	103.00	7	103.64	102.50	-2	1,259	-0.16%
2021/07/29	1	104.00	2	104.25	103.50	-1	1,293	-0.08%
2021/07/28	7	102.50	7	101.00	102.00	0	1,296	0.00%
2021/07/27	4	104.00	0	0.00	103.00	4	1,320	0.30%
2021/07/26	4	104.88	6	105.25	105.50	-2	1,335	-0.15%
2021/07/23	0.1	104.50	1	104.01	104.00	-0.9	1,340	-0.07%
2021/07/22	5.1	104.10	10	104.10	104.00	-4.9	1,347	-0.37%
2021/07/21	17	102.03	17.3	102.63	101.50	-0.3	1,350	-0.02%
2021/07/20	8	101.81	10	101.70	101.00	-2	1,361	-0.15%
2021/07/19	9.3	101.95	10	102.20	103.00	-0.7	1,364	-0.05%
2021/07/16	12	103.25	9	101.39	102.00	3	1,373	0.22%
2021/07/15	12	100.83	6	100.33	100.50	6	1,371	0.44%
2021/07/14	2	98.95	7	99.77	100.00	-5	1,372	-0.36%
2021/07/13	11.1	102.92	17	103.06	101.00	-5.9	1,376	-0.43%
2021/07/12	69	106.24	53	107.47	105.50	16	1,358	1.18%
2021/07/09	10	115.90	10	116.25	117.00	0	1,306	0.00%
2021/07/08	9	115.39	8	115.13	115.00	1	1,326	0.08%
2021/07/07	5	114.60	9	115.06	115.50	-4	1,337	-0.30%
2021/07/06	41.1	115.09	18.2	115.42	114.00	22.9	1,365	1.68%
2021/07/05	18	116.36	51	117.21	119.50	-33	1,357	-2.43%
2021/07/02	6	109.59	7	110.57	109.50	-1	1,326	-0.07%
2021/07/01	9	110.22	9	111.89	109.50	0	1,339	0.00%
2021/06/30	20	113.63	22	112.41	113.00	-2	1,357	-0.15%
2021/06/29	12	108.67	10	108.35	106.50	2	1,347	0.15%
2021/06/28	3	109.33	8	108.63	110.00	-5	1,374	-0.36%
2021/06/25	7	106.57	12	106.58	106.50	-5	1,409	-0.35%
2021/06/24	7.1	106.78	10	106.65	106.50	-3	1,431	-0.21%
2021/06/23	4	107.13	8	107.56	107.50	-4	1,458	-0.27%
2021/06/22	5	107.80	8	107.50	106.50	-3	1,480	-0.20%
2021/06/21	33	108.00	16	107.56	107.00	17	1,545	1.10%
2021/06/18	12	112.67	14.1	112.71	111.50	-2.1	1,602	-0.13%
2021/06/17	6.1	112.25	10	112.70	113.00	-3.9	1,661	-0.24%
2021/06/16	5	111.70	4	112.13	111.50	1	1,679	0.06%
2021/06/15	11	111.82	5	112.30	111.50	6	1,725	0.35%
2021/06/11	22	111.77	33	111.67	111.50	-11	1,750	-0.63%
2021/06/10	118	112.62	106	112.71	111.50	12	1,773	0.68%	大買/大賣/
2021/06/09	10	105.75	7	105.79	106.50	3	1,760	0.17%
2021/06/08	6	105.08	9	104.83	105.00	-3	1,792	-0.17%
2021/06/07	12	105.92	7	106.93	105.00	5	1,815	0.28%
2021/06/04	11	104.68	10	106.15	106.50	1	1,829	0.05%
2021/06/03	3	104.00	15	104.07	105.50	-12	1,838	-0.65%
2021/06/02	24	105.02	6.1	104.61	103.50	17.9	1,857	0.96%
2021/06/01	7	107.50	4	107.75	107.50	3	1,866	0.16%
2021/05/28	11	104.82	12	105.46	104.50	-1	1,911	-0.05%
2021/05/27	11	103.45	12	103.96	104.00	-1	2,009	-0.05%
2021/05/26	19	103.08	10	104.15	104.00	9	2,087	0.43%
2021/05/25	13	102.62	20	103.65	105.00	-7	2,150	-0.33%
2021/05/24	8	100.50	7	101.00	100.00	1	2,266	0.04%
2021/05/21	14	99.79	12	100.27	99.50	2	2,324	0.09%
2021/05/20	17	101.51	16	101.80	98.10	1	2,360	0.04%
2021/05/19	30	100.77	34	102.04	102.00	-4	2,390	-0.17%
2021/05/18	9	96.23	11	98.07	99.80	-2	2,430	-0.08%
2021/05/17	15	92.74	8	92.24	90.90	7	2,419	0.29%
2021/05/14	27	101.86	34	101.51	99.90	-7	2,400	-0.29%
2021/05/13	31.1	101.54	39	102.73	101.50	-8	2,354	-0.34%
2021/05/12	21	98.56	7	98.26	97.60	14	2,306	0.61%
2021/05/11	21	107.64	12	104.88	104.00	9	2,267	0.40%
2021/05/10	17.1	113.55	17	114.68	115.00	0.1	2,249	0.00%
2021/05/07	13	111.31	27	113.52	115.00	-14	2,237	-0.63%
2021/05/06	7	110.36	34	110.90	109.00	-27	2,231	-1.21%
2021/05/05	8	105.31	13	104.74	103.50	-5	2,204	-0.23%
2021/05/04	10.2	106.90	32.1	106.17	110.50	-21.9	2,197	-1.00%
2021/05/03	29	110.57	6	109.58	107.50	23	2,178	1.06%
2021/04/29	3.1	112.68	1	112.50	113.50	2.1	2,163	0.09%
2021/04/28	11	113.95	7	115.36	112.50	4	2,161	0.19%
2021/04/27	8.1	116.38	9	117.50	116.50	-1	2,158	-0.04%
2021/04/26	14	117.75	19	118.13	116.50	-5	2,154	-0.23%
2021/04/23	10	113.15	10	113.60	116.50	0	2,144	0.00%
2021/04/22	19.1	114.01	88	113.24	111.50	-68.9	2,152	-3.20%
2021/04/21	9	116.17	8	116.31	115.50	1	2,147	0.05%
2021/04/20	3	115.83	8	116.63	115.50	-5	2,150	-0.23%
2021/04/19	6	115.00	3.1	115.42	114.00	2.9	2,170	0.13%
2021/04/16	22	119.25	10	119.70	118.00	12	2,218	0.54%
2021/04/15	11	118.91	14	119.43	120.00	-3	2,215	-0.14%
2021/04/14	33.1	115.50	38.5	115.74	118.00	-5.5	2,208	-0.25%
2021/04/13	13.1	119.43	19	119.58	117.00	-6	2,183	-0.27%
2021/04/12	48.4	119.90	24	119.04	117.00	24.4	2,170	1.12%
2021/04/09	24	125.58	14	126.64	126.00	10	2,140	0.47%
2021/04/08	26.1	124.81	25	128.46	129.00	1.1	2,116	0.05%
2021/04/07	24	123.40	20	122.83	122.50	4	2,085	0.19%
2021/04/06	34	125.09	38	125.66	125.50	-4	2,070	-0.19%
2021/04/01	31	121.18	77	120.83	121.00	-46	2,049	-2.24%
2021/03/31	48.5	118.45	35	119.66	116.50	13.5	2,018	0.67%
2021/03/30	57	118.25	53	119.08	120.50	4	1,987	0.20%
2021/03/29	24.1	112.37	17	112.93	115.00	7.1	1,944	0.37%
2021/03/26	33.5	107.58	26	108.12	110.50	7.5	1,923	0.39%
2021/03/25	30	109.20	43	110.16	108.50	-13	1,897	-0.68%
2021/03/24	91	109.62	97.4	109.90	108.50	-6.4	1,870	-0.34%
2021/03/23	134.1	117.96	21	119.00	115.00	113.1	1,807	6.26%	大買/鉅額交易
2021/03/22	30	122.77	41.1	124.94	127.50	-11.1	1,742	-0.63%
2021/03/19	41	114.71	27	113.24	116.00	14	1,677	0.83%
2021/03/18	45	114.83	45.4	114.09	113.50	-0.4	1,653	-0.02%
2021/03/17	23.2	111.41	14	110.68	109.50	9.2	1,619	0.57%
2021/03/16	60.2	110.89	72	110.35	112.00	-11.8	1,596	-0.74%
2021/03/15	49	106.46	68.5	107.52	109.00	-19.5	1,558	-1.25%
2021/03/12	18	100.28	34	99.87	102.50	-16	1,490	-1.07%
2021/03/11	36	97.63	35	97.41	98.00	1	1,473	0.07%
2021/03/10	52	93.41	29	94.31	94.80	23	1,549	1.48%
2021/03/09	28	93.74	29	93.90	95.20	-1	1,539	-0.06%
2021/03/08	34.1	93.13	56	93.67	93.30	-21.9	1,533	-1.43%
2021/03/05	23.1	96.33	21	96.88	95.00	2.1	1,514	0.14%
2021/03/04	37.1	99.52	27	99.47	98.00	10.1	1,512	0.67%
2021/03/03	47	99.47	66	99.03	97.80	-19	1,492	-1.27%
2021/03/02	170.2	107.10	139	107.85	101.00	31.2	1,464	2.13%	大買/大賣/
2021/02/26	144	107.94	169.2	108.04	112.00	-25.2	1,387	-1.81%	大買/大賣/
2021/02/25	124	109.29	137	109.56	106.00	-13	1,340	-0.97%	大買/大賣/
2021/02/24	223	109.59	200.2	109.18	106.50	22.8	1,313	1.74%	大買/大賣/
2021/02/23	82	99.09	101	102.81	105.50	-19	1,238	-1.53%	大賣/
2021/02/22	69	93.90	75	94.85	96.30	-6	1,300	-0.46%
2021/02/19	69.1	91.73	41	92.94	94.70	28.1	1,297	2.17%
2021/02/18	48.4	87.82	75.2	87.66	88.60	-26.8	1,243	-2.15%
2021/02/17	68.1	84.69	46	84.25	84.40	22.1	1,184	1.86%
2021/02/05	2	80.55	3	80.03	79.80	-1	1,164	-0.09%
2021/02/04	11	79.89	2	79.85	79.90	9	1,171	0.77%
2021/02/03	2	79.10	1	79.40	78.80	1	1,183	0.08%
2021/02/02	0	0.00	1	78.00	77.70	-1	1,221	-0.08%
2021/02/01	3	77.50	2.2	77.65	77.50	0.9	1,235	0.07%
2021/01/29	6.1	79.12	0	0.00	79.00	6.1	1,234	0.49%
2021/01/28	14	80.59	32.3	80.46	80.20	-18.3	1,226	-1.49%
2021/01/27	31	82.38	17	82.19	82.30	14	1,216	1.15%
2021/01/26	7	79.96	0.5	80.40	79.00	6.5	1,198	0.54%
2021/01/25	1	77.60	10	78.68	80.70	-9	1,193	-0.75%
2021/01/22	3.1	78.06	6	77.73	78.00	-3	1,185	-0.25%
2021/01/21	4	76.63	6	77.97	76.80	-2	1,183	-0.17%
2021/01/20	15	77.27	7	77.01	76.50	8	1,183	0.68%
2021/01/19	1	78.50	3	79.03	78.50	-2	1,178	-0.17%
2021/01/18	1.1	76.08	25	76.73	79.20	-24	1,176	-2.04%
2021/01/15	10	79.62	6	78.72	78.10	4	1,169	0.34%
2021/01/14	16	80.97	7	80.77	80.60	9	1,154	0.78%
2021/01/13	13	81.89	6	81.57	81.30	7	1,144	0.61%
2021/01/12	34.1	82.89	32	82.23	81.00	2.1	1,135	0.18%
2021/01/11	65.5	83.73	85	84.14	84.50	-19.5	1,111	-1.75%
2021/01/08	35	79.80	4	79.80	79.50	31	1,058	2.93%
2021/01/06	8	77.85	30	79.16	77.50	-22	1,055	-2.08%
2021/01/05	2	79.75	18	80.09	79.90	-16	1,053	-1.52%
2021/01/04	15.5	80.95	7	80.76	81.00	8.5	1,061	0.80%
2020/12/31	2	78.15	0	0.00	79.00	2	1,057	0.19%
2020/12/29	1	78.00	7	78.54	78.20	-6	1,057	-0.57%
2020/12/28	7	79.13	11	78.75	79.00	-4	1,059	-0.38%
2020/12/25	4	76.90	2	77.15	76.70	2	1,047	0.19%
2020/12/24	10	76.46	18	76.54	76.40	-8	1,047	-0.76%
2020/12/23	4	75.65	2	75.80	75.40	2	1,047	0.19%
2020/12/22	11	76.38	10	76.57	75.00	1	1,057	0.09%
2020/12/21	0	0.00	5	76.00	76.40	-5	1,064	-0.47%
2020/12/18	3	76.90	7	76.91	76.10	-4	1,066	-0.38%
2020/12/17	4	78.08	2	78.15	77.50	2	1,078	0.19%
2020/12/16	2	77.75	20	77.80	77.70	-18	1,090	-1.65%
2020/12/15	4	77.48	19	77.81	77.10	-15	1,091	-1.37%
2020/12/14	5	79.06	14	78.70	78.90	-9	1,110	-0.81%
2020/12/11	12	78.45	37	77.13	78.00	-25	1,161	-2.15%
2020/12/10	9	80.78	11	81.19	79.60	-2	1,145	-0.17%
2020/12/09	3	81.47	17	81.48	81.20	-14	1,137	-1.23%
2020/12/08	17	82.26	8	81.95	82.60	9	1,139	0.79%
2020/12/07	55	83.21	8	81.86	81.30	47	1,192	3.94%
2020/12/04	152	86.57	115	86.26	83.50	37	1,173	3.15%	大買/大賣/
2020/12/03	18	83.64	37	83.78	85.30	-19	1,076	-1.76%
2020/12/02	26.5	82.42	26	82.81	82.30	0.5	1,056	0.05%
2020/12/01	8	81.76	17	81.67	82.10	-9	1,053	-0.85%
2020/11/30	35	82.44	36	82.24	82.20	-1	1,057	-0.09%
2020/11/27	21	82.97	30	82.70	83.40	-9	1,049	-0.86%
2020/11/26	28.1	81.36	32	80.68	81.40	-3.9	1,055	-0.37%
2020/11/25	28	81.26	11	81.57	80.50	17	1,053	1.61%
2020/11/24	31	83.62	13	83.08	82.20	18	1,039	1.73%
2020/11/23	35	84.37	32.2	84.32	84.80	2.8	1,039	0.27%
2020/11/20	68	83.70	73	83.38	82.50	-5	996	-0.50%
2020/11/19	88	82.13	77	82.80	83.00	11	948	1.16%
2020/11/18	39	77.97	26	77.74	78.00	13	830	1.57%
2020/11/17	5	74.10	10	74.45	73.80	-5	799	-0.63%
2020/11/16	25	75.09	13	75.24	75.00	12	822	1.46%
2020/11/13	13	73.97	14	74.01	74.30	-1	819	-0.12%
2020/11/12	11	73.20	4	73.58	72.80	7	814	0.86%
2020/11/11	22	74.04	11	73.34	73.30	11	812	1.35%
2020/11/10	33	73.38	9	73.47	72.70	24	804	2.98%
2020/11/09	8	71.28	0	0.00	71.40	8	787	1.02%
2020/11/06	8	70.54	4	70.50	70.50	4	841	0.48%
2020/11/04	0	0.00	1	70.00	69.40	-1	948	-0.11%
2020/11/03	1	69.00	0	0.00	69.00	1	976	0.10%
2020/11/02	2	67.30	0	0.00	68.10	2	991	0.20%
2020/10/30	5	68.92	0	0.00	68.10	5	1,005	0.50%
2020/10/28	0	0.00	1	69.80	68.00	-1	1,045	-0.10%
2020/10/26	1	69.70	4	70.10	69.90	-3	1,098	-0.27%
2020/10/22	2	70.10	3	70.87	70.50	-1	1,166	-0.09%
2020/10/21	1	71.10	2	71.20	70.80	-1	1,180	-0.08%
2020/10/20	1	70.60	1	70.90	71.00	0	1,204	0.00%
2020/10/19	3	70.60	4	70.88	71.20	-1	1,219	-0.08%
2020/10/16	12	71.38	3	71.47	70.00	9	1,239	0.73%
2020/10/15	2	73.00	14	72.71	72.20	-12	1,278	-0.94%
2020/10/14	10	72.79	2	72.75	72.50	8	1,297	0.62%
2020/10/13	3	71.87	2	72.30	72.80	1	1,317	0.08%
2020/10/12	7	72.87	29	72.64	71.50	-22	1,340	-1.64%
2020/10/08	11	72.07	8	72.14	71.90	3	1,359	0.22%
2020/10/07	5	70.96	0	0.00	71.10	5	1,426	0.35%
2020/10/06	16	71.24	5	71.72	71.00	11	1,477	0.74%
2020/10/05	6	70.50	4	70.63	70.80	2	1,492	0.13%
2020/09/29	1	67.70	15	67.74	67.70	-14	1,527	-0.92%
2020/09/28	0	0.00	4	67.50	68.30	-4	1,542	-0.26%
2020/09/25	2	69.35	7	66.71	67.00	-5	1,560	-0.32%
2020/09/24	5	70.32	36	69.23	69.00	-31	1,655	-1.87%
2020/09/23	8	72.46	10	72.39	72.20	-2	1,702	-0.12%
2020/09/22	20	73.66	16	73.51	73.10	4	1,743	0.23%
2020/09/21	29	76.17	20	76.17	75.90	9	1,730	0.52%
2020/09/18	5	75.02	9	75.41	74.80	-4	1,722	-0.23%
2020/09/17	27	76.11	25	75.64	75.20	2	1,725	0.12%
2020/09/16	38	75.15	49	74.82	75.40	-11	1,705	-0.64%
2020/09/15	2	71.00	4	71.95	71.50	-2	1,659	-0.12%
2020/09/11	9	71.11	17	71.60	70.30	-8	1,663	-0.48%
2020/09/10	80	74.30	31	73.63	72.40	49	1,650	2.97%
2020/09/09	7	68.13	5	68.28	69.50	2	1,600	0.12%
2020/09/08	1	68.30	0	0.00	68.30	1	1,610	0.06%
2020/09/07	4	69.13	20	68.56	68.30	-16	1,628	-0.98%
2020/09/04	5	69.76	3	69.97	70.00	2	1,670	0.12%
2020/09/03	5	71.00	10	71.47	69.70	-5	1,698	-0.29%
2020/09/02	36	70.68	11	71.17	71.00	25	1,696	1.47%
2020/09/01	4	71.25	3	70.17	68.90	1	1,692	0.06%
2020/08/31	2	71.55	9	72.09	71.60	-7	1,688	-0.41%
2020/08/28	21	71.94	6	71.97	71.90	15	1,707	0.88%
2020/08/27	45	71.85	13	72.10	72.80	32	1,718	1.86%
2020/08/26	0	0.00	3	69.00	68.90	-3	1,743	-0.17%
2020/08/25	3	70.10	21	69.31	69.70	-18	1,749	-1.03%
2020/08/24	7	69.84	2	69.70	68.90	5	1,756	0.28%
2020/08/21	6	67.80	6	67.75	69.40	0	1,782	0.00%
2020/08/20	17	67.96	25	67.70	64.00	-8	1,867	-0.43%
2020/08/19	18	71.76	3	72.00	71.10	15	1,855	0.81%
2020/08/18	13	70.81	55	72.55	72.80	-42	1,867	-2.25%
2020/08/17	5	72.10	1	71.60	71.50	4	1,877	0.21%
2020/08/14	10	71.40	40	71.72	71.50	-30	1,894	-1.58%
2020/08/13	67	72.06	21	71.92	71.70	46	1,913	2.40%
2020/08/12	96	70.66	161	71.12	73.30	-65	1,922	-3.38%	大賣/
2020/08/11	58.1	74.75	98	75.32	73.00	-39.9	1,899	-2.10%
2020/08/10	54	79.99	49	80.32	78.50	5	1,962	0.25%
2020/08/07	21	87.89	22	87.58	87.20	-1	1,950	-0.05%
2020/08/06	14	86.01	15	86.18	84.90	-1	1,987	-0.05%
2020/08/05	12	85.18	37	85.46	85.10	-25	1,984	-1.26%
2020/08/04	39	84.86	25	84.64	86.00	14	2,002	0.70%
2020/08/03	12	82.45	6	82.87	82.50	6	1,985	0.30%
2020/07/31	20	81.64	21	81.80	83.50	-1	1,975	-0.05%
2020/07/30	58	82.75	49	83.55	81.50	9	1,967	0.46%
2020/07/29	30	80.11	58	80.62	83.00	-28	1,923	-1.46%
2020/07/28	10	77.01	7	76.83	77.00	3	1,874	0.16%
2020/07/27	23	77.80	25	77.14	76.60	-2	1,863	-0.11%
2020/07/24	26	78.22	29	78.51	77.40	-3	1,856	-0.16%
2020/07/23	13	78.73	2	78.75	79.30	11	1,841	0.60%
2020/07/22	16	78.60	36	78.49	78.90	-20	1,832	-1.09%
2020/07/21	57	78.36	85	77.85	77.60	-28	1,824	-1.53%
2020/07/20	10	76.26	29	74.45	77.50	-19	1,776	-1.07%
2020/07/17	28	75.14	33	73.80	74.00	-5	1,757	-0.28%
2020/07/16	67.2	75.40	3.8	75.84	76.20	63.3	1,740	3.64%
2020/07/15	17	75.64	56	76.04	73.50	-39	1,712	-2.28%
2020/07/14	57	78.31	27	78.57	77.70	30	1,694	1.77%
2020/07/13	38	74.52	28	75.81	77.10	10	1,630	0.61%
2020/07/10	44	69.37	18	69.37	70.10	26	1,584	1.64%
2020/07/09	33	68.98	58	68.29	68.30	-25	1,577	-1.59%
2020/07/08	58	69.81	51	69.25	69.00	7	1,575	0.44%
2020/07/07	12	66.82	20	67.63	67.20	-8	1,554	-0.51%
2020/07/06	48	67.94	11	67.35	68.00	37	1,539	2.40%
2020/07/03	115	67.54	171	68.39	66.40	-56	1,520	-3.68%	大買/大賣/
2020/07/02	64	63.53	68	66.06	67.10	-4	1,416	-0.28%
2020/07/01	77	61.40	28	61.89	61.00	49	1,355	3.61%
2020/06/30	3	58.53	9	59.20	59.30	-6	1,308	-0.46%
2020/06/29	9	58.98	5	58.20	58.20	4	1,303	0.31%
2020/06/24	10	59.23	44	59.77	59.70	-34	1,294	-2.63%
2020/06/23	28	58.87	4	58.88	58.50	24	1,288	1.86%
2020/06/22	7	59.39	8	59.51	59.30	-1	1,285	-0.08%
2020/06/19	23	58.93	5	59.08	59.20	18	1,280	1.41%
2020/06/18	45	58.03	7	58.36	58.60	38	1,272	2.99%
2020/06/17	7	57.10	5	57.98	57.20	2	1,263	0.16%
2020/06/16	23	57.35	12	57.71	57.60	11	1,262	0.87%
2020/06/15	8	57.25	16	56.66	56.50	-8	1,267	-0.63%
2020/06/12	47	57.46	35	56.60	57.70	12	1,266	0.95%
2020/06/11	47	60.21	34	60.57	58.70	13	1,252	1.04%
2020/06/10	32	59.70	34.3	59.39	63.30	-2.3	1,212	-0.19%
2020/06/09	3	58.50	40	57.92	57.80	-37	1,186	-3.12%
2020/06/08	5	57.48	9	57.34	57.10	-4	1,183	-0.34%
2020/06/05	13	57.97	10	58.53	57.80	3	1,192	0.25%
2020/06/04	55	57.83	15	57.61	58.10	40	1,184	3.38%
2020/06/03	14	56.47	33	56.55	56.00	-19	1,163	-1.63%
2020/06/02	54	59.40	191	60.57	55.50	-137	1,144	-11.97%	大賣/鉅額交易
2020/06/01	12	58.74	17	58.94	58.90	-5	1,090	-0.46%
2020/05/29	14	57.72	27	57.14	58.90	-13	1,080	-1.20%
2020/05/28	42	58.48	47	58.26	57.90	-5	1,073	-0.47%
2020/05/27	109	58.45	56	59.65	59.50	53	1,045	5.07%	大買/
2020/05/26	21	54.17	15	54.09	55.30	6	963	0.62%
2020/05/25	20	53.50	17	53.84	53.60	3	952	0.32%
2020/05/22	11	55.62	19	55.72	55.10	-8	934	-0.86%
2020/05/21	17	55.72	31	55.82	55.60	-14	926	-1.51%
2020/05/20	11	54.46	12	54.52	54.40	-1	931	-0.11%
2020/05/19	32	54.11	16	54.03	54.00	16	934	1.71%
2020/05/18	156	51.74	24.4	52.28	53.40	131.6	931	14.13%	大買/鉅額交易
2020/05/15	46	52.32	57	51.64	51.00	-11	917	-1.20%
2020/05/14	59	49.55	63	49.27	48.00	-4	809	-0.49%
2020/05/13	36	49.30	49	48.38	51.50	-13	813	-1.60%
2020/05/12	14	46.55	14	46.22	46.95	0	765	0.00%
2020/05/11	23	46.06	29	46.83	46.00	-6	807	-0.74%
2020/05/08	4	43.33	6	44.02	43.70	-2	805	-0.25%
2020/05/07	1	42.20	2	42.40	42.45	-1	794	-0.13%
2020/05/06	1	41.85	1	42.10	41.95	0	791	0.00%
2020/05/05	2	41.63	3	41.53	41.55	-1	785	-0.13%
2020/05/04	2	41.00	1	41.30	41.50	1	781	0.13%
2020/04/30	0	0.00	2	42.00	41.70	-2	779	-0.26%
2020/04/29	12	41.34	13	41.43	41.65	-1	773	-0.13%
2020/04/28	4	40.74	9	40.57	41.20	-5	767	-0.65%
2020/04/27	3	40.18	11	40.35	40.20	-8	765	-1.05%
2020/04/24	19	39.83	11	39.66	39.55	8	761	1.05%
2020/04/23	1	38.05	3	38.38	38.05	-2	744	-0.27%
2020/04/22	0	0.00	2	37.80	37.95	-2	741	-0.27%
2020/04/21	11	38.83	2	38.03	37.80	9	738	1.22%
2020/04/17	4	39.11	19	39.42	39.00	-15	729	-2.06%
2020/04/16	10	38.29	10	38.07	38.95	0	714	0.00%
2020/04/15	1	37.30	3	37.45	37.30	-2	704	-0.28%
2020/04/14	0	0.00	10	37.70	37.50	-10	701	-1.43%
2020/04/13	6	36.21	9	36.39	36.05	-3	690	-0.43%
2020/04/10	7	37.82	9	37.76	38.00	-2	676	-0.30%
2020/04/09	0	0.00	1	36.15	36.10	-1	668	-0.15%
2020/04/07	2	35.33	5	35.43	35.50	-3	660	-0.45%
2020/04/06	8	34.39	6	34.00	34.75	2	657	0.30%
2020/04/01	4	34.31	1	34.50	34.50	3	656	0.46%
2020/03/31	3	34.07	2	34.38	34.30	1	656	0.15%
2020/03/30	1	32.60	1	32.85	33.70	0	656	0.00%
2020/03/27	4	34.15	7	34.06	33.85	-3	654	-0.46%
2020/03/26	2	33.03	4.3	34.00	33.80	-2.3	648	-0.35%
2020/03/25	9	34.15	5	33.80	33.70	4	645	0.62%
2020/03/24	4	32.84	1	32.80	32.60	3	638	0.47%
2020/03/23	4	31.10	1	31.15	31.05	3	636	0.47%
2020/03/20	5	31.50	24	32.60	32.20	-19	633	-3.00%
2020/03/19	4	29.89	15	30.82	29.75	-11	627	-1.75%
2020/03/18	18	33.53	13	33.78	32.45	5	613	0.81%
2020/03/17	7	33.93	12	34.42	34.30	-5	604	-0.83%
2020/03/16	4	36.71	22	35.64	35.20	-18	598	-3.01%
2020/03/13	17	35.95	18	36.31	37.00	-1	593	-0.17%
2020/03/12	16	37.78	16	38.02	38.35	0	578	0.00%
2020/03/11	21	40.52	19	41.06	39.50	2	567	0.35%
2020/03/10	3.2	38.34	3	38.03	38.80	0.2	548	0.03%
2020/03/09	5	39.09	26	39.07	38.60	-21	540	-3.88%
2020/03/06	5	40.66	0	0.00	40.15	5	532	0.94%
2020/03/05	2	41.50	3	41.63	41.20	-1	528	-0.19%
2020/03/04	0	0.00	5	41.63	41.70	-5	520	-0.96%
2020/03/03	18	41.33	15	41.71	40.90	3	513	0.58%
2020/03/02	3	38.83	9	39.36	39.60	-6	503	-1.19%
2020/02/27	23	41.31	0	0.00	39.95	23	494	4.65%
2020/02/26	11	41.95	3	42.48	42.10	8	479	1.67%
2020/02/25	14.6	42.37	13.3	42.23	42.20	1.3	472	0.29%
2020/02/24	6	41.93	4	42.60	42.10	2	463	0.43%
2020/02/21	21	42.81	8	42.62	42.20	13	449	2.89%
2020/02/20	43	44.38	19	44.53	44.30	24	418	5.74%
2020/02/19	6	45.02	14	44.74	45.40	-8	387	-2.07%
2020/02/18	28	43.73	20	43.66	43.10	8	358	2.23%
2020/02/17	2	42.80	17	42.56	42.80	-15	328	-4.56%
2020/02/14	40	42.51	33	42.37	42.45	7	324	2.16%
2020/02/13	5	40.85	55	40.63	40.70	-50	292	-17.09%
2020/02/12	99	40.62	47	40.78	40.90	52	283	18.37%
2020/02/11	19	39.45	15	39.43	39.65	4	234	1.71%
2020/02/10	3	35.97	0	0.00	36.05	3	205	1.46%
2020/02/07	0	0.00	9	36.67	36.60	-9	213	-4.21%
2020/02/05	0	0.00	1	36.15	36.05	-1	219	-0.46%
2020/02/04	2	36.15	0	0.00	36.20	2	222	0.90%
2020/02/03	1	35.60	0	0.00	35.70	1	226	0.44%
2020/01/31	3	36.27	41	36.02	36.60	-38	227	-16.72%
2020/01/30	4	36.36	13.1	36.44	36.05	-9.1	241	-3.76%
2020/01/20	3	38.75	1	39.00	38.90	2	241	0.83%
2020/01/17	1	38.70	2	38.80	38.85	-1	271	-0.37%
2020/01/16	1	38.50	0	0.00	38.65	1	273	0.37%
2020/01/15	3	38.60	0	0.00	38.60	3	277	1.08%
2020/01/14	1	38.50	0	0.00	38.65	1	278	0.36%
2020/01/13	5	37.93	0	0.00	37.95	5	281	1.78%
2020/01/10	0	0.00	2	37.35	37.50	-2	284	-0.70%
2020/01/09	0	0.00	1	36.95	37.30	-1	294	-0.34%
2020/01/08	3	37.10	1	37.60	36.85	2	305	0.65%
2020/01/07	0	0.00	2	37.40	37.60	-2	334	-0.60%
2020/01/06	1	37.85	0	0.00	37.85	1	363	0.28%
2020/01/03	1	38.25	0	0.00	38.25	1	361	0.28%
2020/01/02	1	38.45	2	38.50	38.50	-1	360	-0.28%
2019/12/31	0	0.00	2	38.50	38.50	-2	359	-0.56%
2019/12/30	1	38.70	0	0.00	38.45	1	360	0.28%
2019/12/27	1	39.00	6	39.00	39.05	-5	357	-1.40%
2019/12/26	1	39.20	24	39.27	39.20	-23	355	-6.47%
2019/12/25	2	39.15	15	38.86	39.15	-13	354	-3.67%
2019/12/19	0	0.00	1	38.60	38.65	-1	357	-0.28%
2019/12/18	2	38.75	0	0.00	38.75	2	357	0.56%
2019/12/17	2	38.65	0	0.00	38.75	2	357	0.56%
2019/12/13	1	38.85	0	0.00	38.85	1	357	0.28%
2019/12/12	2	38.90	0	0.00	38.70	2	356	0.56%
2019/12/11	4	39.36	5	39.13	39.05	-1	354	-0.28%
2019/12/10	2	38.88	0	0.00	39.25	2	353	0.57%
2019/12/09	0	0.00	11	38.13	38.25	-11	352	-3.12%
2019/12/06	0	0.00	12	38.35	38.20	-12	364	-3.29%
2019/12/05	0	0.00	23	38.00	38.00	-23	365	-6.29%
2019/12/04	0	0.00	13	38.25	38.10	-13	366	-3.54%
2019/12/02	1	38.30	0	0.00	37.80	1	373	0.27%
2019/11/29	1	38.80	27	38.76	38.30	-26	370	-7.01%
2019/11/28	0	0.00	2	38.83	38.95	-2	369	-0.54%
2019/11/27	0	0.00	1	38.70	38.85	-1	369	-0.27%
2019/11/26	0	0.00	25	38.69	38.70	-25	371	-6.74%
2019/11/25	0	0.00	2	38.55	38.70	-2	376	-0.53%
2019/11/21	0	0.00	10	39.12	39.35	-10	380	-2.63%
2019/11/20	2	38.20	13	38.30	39.10	-11	379	-2.90%
2019/11/19	2	38.45	8	38.46	38.50	-6	379	-1.58%
2019/11/18	1	38.85	0	0.00	38.85	1	379	0.26%
2019/11/15	1	38.80	24	38.44	38.70	-23	380	-6.04%
2019/11/14	22	38.03	23	38.15	38.15	-1	378	-0.26%
2019/11/13	7	38.30	187	38.20	37.90	-180	376	-47.81%	大賣/鉅額交易
2019/11/12	16	38.57	88	38.44	39.00	-72	367	-19.59%
2019/11/11	12	40.49	22	40.48	39.75	-10	356	-2.81%
2019/11/08	13	41.70	3	41.68	41.85	10	346	2.89%
2019/11/07	4	41.20	21	41.25	41.30	-17	339	-5.01%
2019/11/06	17	41.57	12	41.91	41.80	5	335	1.49%
2019/11/05	6	40.75	1	41.00	40.60	5	324	1.54%
2019/11/04	67	40.41	15	40.40	40.60	52	322	16.12%
2019/11/01	2	41.00	3	40.90	41.10	-1	318	-0.31%
2019/10/31	0	0.00	14	40.68	40.85	-14	316	-4.42%
2019/10/30	10	40.21	0	0.00	40.30	10	311	3.21%
2019/10/29	12	41.08	10	41.17	40.50	2	308	0.65%
2019/10/28	12	39.63	5	40.14	40.35	7	292	2.39%
2019/10/25	33	40.15	26	40.54	39.30	7	286	2.44%
2019/10/24	3	38.70	1	38.75	38.75	2	254	0.79%
2019/10/23	17	38.23	3	38.95	38.30	14	255	5.48%
2019/10/22	26	38.74	3	38.75	38.85	23	263	8.74%
2019/10/21	70	38.89	0	0.00	38.60	70	262	26.70%
2019/10/18	61	39.21	6	39.73	39.45	55	257	21.33%
2019/10/17	9	39.32	14	39.22	39.55	-5	252	-1.98%
2019/10/16	92	38.91	11	38.67	38.50	81	242	33.41%
2019/10/15	123	38.36	43	38.61	39.10	80	231	34.59%	大買/
2019/10/14	39	38.02	37	37.47	38.30	2	199	1.00%
2019/10/09	4	34.65	1	34.80	34.85	3	166	1.80%
2019/10/08	3	34.68	0	0.00	34.50	3	167	1.79%
2019/10/07	0	0.00	5	34.57	34.50	-5	168	-2.96%
2019/10/04	2	34.20	0	0.00	34.30	2	169	1.18%
2019/10/03	4	34.53	0	0.00	34.45	4	168	2.37%
2019/10/02	1	34.80	2	34.78	34.75	-1	168	-0.59%
2019/09/27	2	34.90	0	0.00	34.75	2	169	1.18%
2019/09/26	0	0.00	1	35.35	35.40	-1	168	-0.59%
2019/09/25	3	35.15	2	35.60	35.40	1	169	0.59%
2019/09/24	3	34.95	0	0.00	35.00	3	167	1.79%
2019/09/23	2	34.90	4	35.05	34.95	-2	167	-1.19%
2019/09/20	3	34.88	14	34.94	34.95	-11	167	-6.59%
2019/09/17	5	34.50	3	34.47	34.40	2	163	1.22%
2019/09/16	3	34.88	1	34.70	34.70	2	163	1.22%
2019/09/12	10	35.17	1	35.10	35.20	9	161	5.56%
2019/09/10	17	35.03	6	35.61	34.90	11	157	6.98%
2019/09/09	0	0.00	5	33.98	33.95	-5	146	-3.42%
2019/09/06	1	34.30	0	0.00	34.25	1	143	0.70%
2019/09/05	9	33.91	8	33.85	34.05	1	142	0.70%
2019/09/04	3	32.97	0	0.00	33.00	3	135	2.21%
2019/09/03	0	0.00	1	33.10	33.10	-1	134	-0.74%
2019/09/02	4.1	33.20	0	0.00	33.15	4.1	134	3.03%
2019/08/30	1	33.00	0	0.00	33.20	1	134	0.74%
2019/08/29	2	33.23	0	0.00	33.40	2	133	1.50%
2019/08/28	2	32.95	15	32.87	33.05	-13	131	-9.90%
2019/08/27	21	35.01	7	35.04	35.00	14	125	11.20%
2019/08/26	9	35.01	5	35.10	34.90	4	119	3.34%
2019/08/23	2	35.00	0	0.00	35.15	2	119	1.68%
2019/08/21	4	35.01	2	34.95	35.00	2	118	1.69%
2019/08/20	8	35.26	0	0.00	35.00	8	116	6.89%
2019/08/19	1	35.35	4	35.45	35.55	-3	112	-2.66%
2019/08/16	7	35.15	10	35.13	35.25	-3	113	-2.65%
2019/08/15	2	33.90	0	0.00	34.80	2	110	1.81%
2019/08/14	3	34.60	0	0.00	34.50	3	109	2.74%
2019/08/13	0	0.00	1	33.90	33.95	-1	105	-0.94%
2019/08/12	4	33.58	0	0.00	34.00	4	107	3.71%
2019/08/08	1	33.15	0	0.00	33.30	1	108	0.92%
2019/08/07	0	0.00	13	33.20	33.10	-13	112	-11.59%
2019/08/06	16	32.73	2	32.80	33.00	14	113	12.39%
2019/08/05	2	32.70	10	33.24	32.75	-8	112	-7.12%
2019/08/02	1	33.30	5	33.55	33.45	-4	112	-3.54%
2019/08/01	0	0.00	2	34.20	34.00	-2	112	-1.78%
2019/07/31	7	34.04	7	34.17	34.40	0	112	0.00%
2019/07/30	0	0.00	1	34.10	34.00	-1	110	-0.90%
2019/07/29	12	35.02	26	34.85	34.70	-14	109	-12.77%
2019/07/26	5	35.37	0	0.00	35.35	5	106	4.70%
2019/07/25	18	35.45	50	35.48	35.35	-32	106	-30.14%
2019/07/24	40	35.32	1	35.50	35.50	39	103	37.72%
2019/07/22	0	0.00	0.1	34.00	34.00	-0.1	93	-0.13%
2019/07/19	10	34.00	0	0.00	34.00	10	94	10.56%
2019/07/18	2	33.95	0	34.05	34.00	2	93	2.11%
2019/07/17	2	34.05	0	0.00	34.05	2	96	2.06%
2019/07/16	2	34.00	0	0.00	34.00	2	96	2.07%
2019/07/15	2	33.70	0	0.00	34.00	2	97	2.04%
2019/07/11	10	33.60	0	0.00	33.50	10	100	9.92%
2019/07/10	2	34.00	2	34.00	34.00	0	101	0.00%
2019/07/09	9	34.30	0	0.00	34.30	9	105	8.53%
2019/07/04	2	34.10	0	0.00	34.10	2	109	1.82%
2019/07/01	7	33.40	1	33.40	33.50	6	112	5.32%
2019/06/28	8	33.47	2	33.50	33.25	6	114	5.26%
2019/06/27	0	0.00	4	33.13	33.00	-4	117	-3.41%
2019/06/25	3.2	32.81	0	0.00	32.80	3.2	132	2.38%
2019/06/24	4	33.03	0	0.00	32.95	4	184	2.17%
2019/06/21	2	32.95	0	0.00	32.80	2	213	0.94%
2019/06/18	2	32.53	0	0.00	32.55	2	239	0.84%
2019/06/17	8	32.40	0	0.00	32.60	8	240	3.32%
2019/06/14	2.1	32.30	0	0.00	32.25	2.1	240	0.87%
2019/06/13	2	32.30	0	0.00	32.35	2	240	0.83%
2019/06/11	0	0.00	1	32.25	32.30	-1	242	-0.41%
2019/06/06	2.1	32.08	0	0.00	32.00	2.1	243	0.86%
2019/06/05	2	32.25	0	0.00	32.15	2	244	0.82%
2019/06/03	2	32.20	0	0.00	32.25	2	246	0.81%
2019/05/30	0	0.00	2	31.85	32.00	-2	253	-0.79%
2019/05/29	3	32.13	0	0.00	31.80	3	254	1.18%
2019/05/27	2	31.35	0	0.00	31.35	2	252	0.79%
2019/05/23	2	31.30	0	0.00	31.20	2	259	0.77%
2019/05/22	0	0.00	10.1	31.41	31.35	-10.1	257	-3.91%
2019/05/21	10	31.22	3	31.15	31.30	7	257	2.72%
2019/05/20	2	31.30	2	31.30	31.30	0	257	0.00%
2019/05/17	3	31.78	0	0.00	31.45	3	257	1.16%
2019/05/16	1	32.20	0	0.00	32.05	1	256	0.39%
2019/05/15	3	32.10	3	32.35	32.20	0	257	0.00%
2019/05/13	2	31.10	0	0.00	30.80	2	255	0.78%
2019/05/10	2	31.50	0	0.00	31.05	2	254	0.79%
2019/05/09	2.1	31.94	0	0.00	31.70	2.1	253	0.83%
2019/05/07	1	32.40	0	0.00	32.40	1	253	0.40%
2019/04/29	5	31.98	4.3	32.07	31.90	0.7	252	0.27%
2019/04/25	1	32.65	0.5	32.50	32.50	0.5	249	0.21%
2019/04/23	2	32.80	0	0.00	32.65	2	249	0.80%
2019/04/22	1	33.10	0	0.00	33.00	1	246	0.41%
2019/04/19	3	33.12	0	0.00	33.05	3	249	1.20%
2019/04/18	1	33.20	2	33.65	33.20	-1	248	-0.40%
2019/04/17	4	33.34	0	0.00	33.20	4	251	1.59%
2019/04/16	0	0.00	1	33.70	33.45	-1	250	-0.40%
2019/04/15	0	0.00	24	33.60	33.90	-24	255	-9.39%
2019/04/12	1	32.95	0	0.00	33.00	1	293	0.34%
2019/04/11	4	32.94	2	33.20	32.95	2	296	0.67%
2019/04/10	7.1	32.96	0	0.00	32.95	7.1	294	2.41%
2019/04/09	3	33.10	5	33.25	33.05	-2	291	-0.69%
2019/04/08	0	0.00	12	33.16	33.15	-12	289	-4.15%
2019/04/03	2	32.95	7	33.07	33.00	-5	287	-1.74%
2019/04/02	12	32.90	1	33.00	33.00	11	284	3.87%
2019/04/01	6	32.98	0	0.00	32.90	6	281	2.13%
2019/03/29	12.2	33.33	0	0.00	33.25	12.2	275	4.43%
2019/03/28	8	33.62	24	33.87	33.35	-16	271	-5.88%
2019/03/27	30	34.69	15	35.60	33.70	15	261	5.73%
2019/03/26	46	34.78	22	34.43	35.60	24	209	11.43%
2019/03/25	13	32.92	11	33.23	33.90	2	180	1.11%
2019/03/22	3	33.72	17.1	33.01	34.00	-14.1	166	-8.46%
2019/03/21	1	32.25	6	32.30	32.30	-5	155	-3.22%
2019/03/20	3	31.98	5	32.20	32.00	-2	153	-1.30%
2019/03/18	2	31.75	1	31.80	31.75	1	152	0.65%
2019/03/15	5	31.48	2	31.50	31.60	3	152	1.97%
2019/03/14	1	31.45	0	0.00	31.45	1	150	0.66%
2019/03/13	6	31.36	0	0.00	31.30	6	150	4.00%
2019/03/08	1	31.70	0	0.00	31.70	1	149	0.67%
2019/03/07	1	32.30	2	32.10	32.10	-1	149	-0.67%
2019/03/06	1	32.15	0	0.00	32.40	1	149	0.67%
2019/03/05	1	32.10	2.2	32.20	32.20	-1.2	144	-0.83%
2019/02/27	1	31.80	0	0.00	31.95	1	141	0.70%
2019/02/25	2	32.00	8	32.05	32.25	-6	140	-4.28%
2019/02/22	2	31.50	4	31.70	31.55	-2	137	-1.46%
2019/02/21	6	31.00	0	0.00	31.00	6	134	4.45%
2019/02/20	1	31.10	0	0.00	31.05	1	133	0.75%
2019/02/19	2	31.05	1	30.95	31.00	1	138	0.72%
2019/02/15	4	30.89	0	0.00	30.80	4	138	2.88%
2019/02/14	2	30.83	1	30.95	30.85	1	138	0.72%
2019/02/13	7	31.16	0	0.00	30.90	7	136	5.13%
2019/02/12	5	30.86	3	30.85	30.95	2	134	1.48%
2019/01/30	1	30.25	0	0.00	30.25	1	131	0.76%
2019/01/29	1.1	30.50	0	0.00	30.40	1.1	131	0.84%
2019/01/25	1	30.10	1	30.20	30.35	0	129	0.00%
2019/01/24	0	0.00	3	30.15	30.10	-3	129	-2.32%
2019/01/23	10	30.27	1	30.40	30.10	9	129	6.97%
2019/01/22	3	30.25	2	30.25	30.10	1	128	0.78%
2019/01/21	1	30.25	0	0.00	30.25	1	128	0.78%
2019/01/18	0	0.00	2	30.60	30.25	-2	128	-1.56%
2019/01/16	4.1	30.22	0	0.00	30.10	4.1	129	3.17%
2019/01/15	0	0.00	1	30.45	30.40	-1	128	-0.78%
2019/01/14	1	30.35	0	0.00	30.35	1	127	0.79%
2019/01/11	7	30.54	7	30.60	30.35	0	126	0.00%
2019/01/09	1	32.35	20	32.12	31.20	-19	122	-15.52%
2019/01/08	0.1	32.10	1	32.20	32.20	-0.9	117	-0.80%
2019/01/07	5	32.01	5	32.03	32.30	0	117	0.00%
2019/01/04	65	33.07	17	33.16	31.80	48	113	42.45%
2019/01/03	0	0.00	57	31.04	31.55	-57	82	-68.97%
2019/01/02	1	30.15	5	30.25	30.05	-4	81	-4.90%
2018/12/28	1	30.35	0	0.00	30.40	1	82	1.22%
2018/12/26	16	30.05	0	0.00	30.35	16	83	19.19%
2018/12/19	0	0.00	1	30.95	30.65	-1	83	-1.20%
2018/12/17	0	0.00	3	31.30	31.15	-3	82	-3.63%
2018/12/14	1	30.75	2	30.80	30.70	-1	82	-1.22%
2018/12/13	3	31.07	1	31.00	30.90	2	81	2.45%
2018/12/12	33	31.07	0	0.00	31.00	33	81	40.47%
2018/12/06	0	0.00	7	30.00	30.05	-7	80	-8.65%
2018/12/05	0	0.00	2	30.30	30.25	-2	83	-2.39%
2018/12/03	4	30.61	0	0.00	30.80	4	85	4.67%
2018/11/27	1	29.70	0	0.00	29.60	1	84	1.18%
2018/11/20	1	30.30	0	0.00	30.35	1	96	1.04%
2018/11/16	1	30.90	0	0.00	30.55	1	96	1.03%
2018/11/15	0	0.00	1	30.40	30.90	-1	94	-1.06%
2018/11/09	2	28.80	0	0.00	29.30	2	98	2.03%
2018/11/08	1	29.25	0	0.00	29.20	1	102	0.98%
2018/11/06	0	0.00	1	28.75	28.80	-1	119	-0.84%
2018/11/05	0	0.00	1	28.00	28.45	-1	120	-0.83%
2018/10/31	0	0.00	5	27.60	27.80	-5	123	-4.04%
2018/10/30	2	27.15	3	27.10	27.00	-1	124	-0.80%
2018/10/26	2	27.25	0	0.00	27.30	2	126	1.57%
2018/10/25	3	27.37	3	27.75	27.50	0	127	0.00%
2018/10/19	1	28.35	0	0.00	28.50	1	128	0.78%
2018/10/16	0	0.00	1	28.50	28.30	-1	130	-0.77%
2018/10/12	2	26.08	3	27.50	27.80	-1	129	-0.77%
2018/10/11	11	27.75	103	27.25	27.25	-92	127	-72.36%	大賣/
2018/10/09	2	31.80	21	30.40	30.25	-19	115	-16.46%
2018/10/05	3	32.63	1	33.70	32.25	2	112	1.79%
2018/10/01	0.9	36.40	0	0.00	34.00	0.9	120	0.71%
2018/09/28	0	0.00	1	33.80	33.85	-1	124	-0.80%
2018/09/25	0	0.00	1	34.00	34.20	-1	132	-0.76%
2018/09/20	1	34.00	0	0.00	33.85	1	145	0.69%
2018/09/17	0	0.00	1	34.50	34.50	-1	148	-0.67%
2018/09/13	1	34.00	0	0.00	33.90	1	151	0.66%
2018/09/12	1	33.65	0	0.00	33.50	1	154	0.65%
2018/09/10	0	0.00	2	35.00	34.45	-2	159	-1.25%
2018/09/05	0	0.00	2	37.60	37.30	-2	181	-1.10%
2018/09/04	0	0.00	1	37.35	37.45	-1	201	-0.50%
2018/08/30	0	0.00	9	37.14	37.10	-9	255	-3.52%
2018/08/29	4	37.15	6	37.25	37.25	-2	257	-0.78%
2018/08/28	1	37.75	0	0.00	38.20	1	258	0.39%
2018/08/27	5	37.95	0	0.00	38.05	5	254	1.96%
2018/08/24	0	0.00	2	38.00	38.05	-2	255	-0.78%
2018/08/22	1	39.15	2	38.73	38.45	-1	258	-0.39%
2018/08/20	25	36.82	1	37.13	36.75	24	256	9.33%
2018/08/17	6	37.10	0	0.00	36.60	6	260	2.30%
2018/08/16	0	0.00	3	37.28	37.30	-3	260	-1.15%
2018/08/15	8	36.79	2	36.93	36.80	6	259	2.31%
2018/08/14	8.3	37.26	10	37.40	37.35	-1.8	263	-0.66%
2018/08/13	1	35.15	2	35.08	35.00	-1	258	-0.39%
2018/08/10	2	35.45	16	35.08	35.50	-14	263	-5.32%
2018/08/08	0	0.00	1	35.40	35.50	-1	268	-0.37%
2018/08/07	0	0.00	4	34.98	35.20	-4	277	-1.44%
2018/08/03	0	0.00	1	35.05	35.05	-1	322	-0.31%
2018/08/02	7	35.05	9	35.32	35.00	-2	322	-0.62%
2018/08/01	6	35.73	0	0.00	35.70	6	324	1.85%
2018/07/31	1	35.40	0	0.00	35.70	1	329	0.30%
2018/07/26	3	36.23	0	0.00	36.30	3	331	0.91%
2018/07/25	4	36.20	22	36.21	36.30	-18	330	-5.45%
2018/07/24	2	35.15	2	35.75	35.30	0	329	0.00%
2018/07/23	2	35.05	3	35.45	35.05	-1	330	-0.30%
2018/07/20	3	35.47	5	35.79	35.35	-2	332	-0.60%
2018/07/19	6	35.69	5	35.75	35.35	1	333	0.30%
2018/07/18	12	35.67	1	36.00	35.70	11	338	3.25%
2018/07/17	3	35.50	2	35.90	35.50	1	339	0.29%
2018/07/16	1	35.80	1	36.00	35.85	0	341	0.00%
2018/07/13	2	35.80	0	0.00	36.00	2	345	0.58%
2018/07/12	0	0.00	10	35.85	35.85	-10	347	-2.88%
2018/07/11	3	35.65	4	35.79	35.60	-1	350	-0.29%
2018/07/10	2	35.60	0	0.00	35.55	2	354	0.56%
2018/07/09	8	35.41	8	37.00	35.20	0	361	0.00%
2018/07/06	2	37.30	4	37.95	37.80	-2	355	-0.56%
2018/07/05	0	0.00	2	39.18	38.80	-2	357	-0.56%
2018/07/04	7	39.04	3	39.38	38.90	4	359	1.11%
2018/07/03	13	40.00	4	40.04	39.00	9	363	2.48%
2018/07/02	7	40.45	6	40.81	40.60	1	369	0.27%
2018/06/29	2	40.30	3	40.17	40.15	-1	371	-0.27%
2018/06/28	3	38.70	1	38.85	38.75	2	373	0.54%
2018/06/27	1	38.60	1	38.80	38.45	0	377	0.00%
2018/06/25	1	39.20	5	39.18	39.20	-4	385	-1.04%
2018/06/22	1	39.30	8	39.09	39.10	-7	391	-1.79%
2018/06/21	5	40.15	6	40.40	39.90	-1	394	-0.25%
2018/06/20	8	39.81	0	0.00	40.05	8	409	1.95%
2018/06/19	3	39.80	2	39.70	39.35	1	423	0.24%
2018/06/15	2	40.50	0	0.00	40.30	2	439	0.46%
2018/06/14	3	40.03	5	40.12	39.70	-2	482	-0.41%
2018/06/13	0	0.00	12	41.30	40.85	-12	493	-2.43%
2018/06/12	4	41.89	21	42.82	41.85	-17	492	-3.45%
2018/06/11	20	43.22	29	43.62	43.95	-9	486	-1.85%
2018/06/08	14	39.62	19	39.12	40.00	-5	456	-1.09%
2018/06/06	6	37.76	1	38.15	37.65	5	518	0.96%
2018/06/05	10	38.06	45	38.31	38.00	-35	563	-6.22%
2018/06/04	6	37.02	1	37.45	36.90	5	724	0.69%
2018/06/01	7	36.90	7	37.13	36.65	0	769	0.00%
2018/05/31	4	36.10	2	36.70	35.80	2	814	0.25%
2018/05/30	0	0.00	1	36.10	35.80	-1	925	-0.11%
2018/05/29	13	36.00	17	36.29	36.00	-4	982	-0.41%
2018/05/28	2	36.40	0	0.00	36.55	2	1,031	0.19%
2018/05/25	2	36.58	2	36.70	36.60	0	1,036	0.00%
2018/05/24	7	38.31	14	38.24	37.90	-7	1,038	-0.67%
2018/05/23	2	37.68	0	0.00	37.80	2	1,050	0.19%
2018/05/22	1	37.20	2	37.85	37.15	-1	1,049	-0.10%
2018/05/21	45	38.45	4	38.39	38.50	41	1,044	3.93%
2018/05/18	13	37.35	5	36.46	37.30	8	1,037	0.77%
2018/05/17	1	36.30	3	36.10	35.70	-2	1,030	-0.19%
2018/05/16	4	35.75	0	0.00	36.40	4	1,027	0.39%
2018/05/15	7	37.24	26	37.13	36.25	-19	1,023	-1.86%
2018/05/14	51	38.50	62	38.70	38.65	-11	1,014	-1.08%
2018/05/11	5	37.58	5	37.80	38.50	0	990	0.00%
2018/05/10	0	0.00	1	35.15	35.00	-1	968	-0.10%
2018/05/09	6	35.50	1	35.70	34.90	5	968	0.52%
2018/05/08	6	35.45	5.5	35.57	35.50	0.5	966	0.05%
2018/04/27	0	0.00	7	33.65	33.85	-7	965	-0.72%
2018/04/25	9	34.46	14	33.70	34.45	-5	962	-0.52%
2018/04/24	6	34.03	7	34.20	33.90	-1	960	-0.10%
2018/04/20	9	36.24	3	36.47	36.15	6	952	0.63%
2018/04/19	17	37.28	0	0.00	36.95	17	949	1.79%
2018/04/18	0	0.00	5	35.65	36.15	-5	945	-0.53%
2018/04/17	1	36.20	6	35.93	35.60	-5	942	-0.53%
2018/04/16	1	36.05	14	36.78	35.60	-13	939	-1.38%
2018/04/13	26	38.20	0	0.00	37.40	26	934	2.78%
2018/04/12	1	38.05	1	37.70	38.20	0	927	0.00%
2018/04/11	0	0.00	39	37.23	37.65	-39	924	-4.22%
2018/04/10	24	37.00	2	36.85	36.75	22	918	2.40%
2018/04/09	6	38.56	6	38.47	37.70	0	914	0.00%
2018/04/03	55	39.64	18	39.40	39.15	37	908	4.07%
2018/04/02	16	39.27	22	39.52	38.90	-6	897	-0.67%
2018/03/31	1	38.15	56	38.45	38.00	-55	887	-6.20%
2018/03/30	12	39.04	9	39.69	38.95	3	879	0.34%
2018/03/29	1	39.60	4	39.73	39.70	-3	874	-0.34%
2018/03/28	3	39.78	11	39.74	39.85	-8	870	-0.92%
2018/03/27	27	39.46	0	0.00	39.60	27	863	3.13%
2018/03/26	4	40.26	5	40.51	39.95	-1	856	-0.12%
2018/03/23	23.5	39.06	3	39.93	40.00	20.5	850	2.41%
2018/03/22	32	42.57	0	0.00	42.35	32	831	3.85%
2018/03/21	78	44.43	35	44.14	44.20	43	814	5.28%
2018/03/20	6	44.42	31	44.93	45.10	-25	793	-3.15%
2018/03/19	20	42.78	5	42.06	42.30	15	741	2.02%
2018/03/16	6	42.07	1	41.90	41.70	5	723	0.69%
2018/03/15	2	42.15	6	43.04	42.95	-4	713	-0.56%
2018/03/14	20	42.73	7	42.88	42.50	13	699	1.86%
2018/03/13	75	43.90	20	44.09	43.65	55	684	8.03%
2018/03/12	36	43.66	38	43.05	42.30	-2	652	-0.31%
2018/03/09	54	46.41	61	46.70	45.50	-7	610	-1.15%
2018/03/08	107	51.26	114	51.08	46.60	-7	562	-1.24%	大買/大賣/
2018/03/07	21	47.65	30.3	47.94	49.55	-9.3	395	-2.35%
2018/03/06	54	45.81	48	45.11	45.05	6	347	1.73%
2018/03/05	46	47.61	34	47.77	45.70	12	300	4.00%
2018/03/02	43	43.57	52	43.72	45.85	-9	186	-4.81%
2018/03/01	48	43.48	47	42.74	41.70	1	128	0.78%
2018/02/27	4	42.65	0	0.00	42.65	4	76	5.20%
2018/02/26	1	38.80	6	38.80	38.80	-5	70	-7.08%
2018/02/23	4	35.30	10	33.94	35.30	-6	64	-9.24%
2018/02/21	9	31.93	3	32.00	32.10	6	49	12.09%
2018/02/12	2	31.35	2	32.40	31.70	0	46	0.00%
2018/02/08	0	0.00	2	29.90	30.00	-2	42	-4.66%
2018/02/07	7	30.11	0	0.00	30.00	7	42	16.31%
2018/02/06	12	30.33	0	0.00	29.60	12	42	28.37%
2018/02/02	0	0.00	3	31.50	31.50	-3	39	-7.51%
2018/01/31	0	0.00	5	32.56	31.75	-5	39	-12.76%
2018/01/30	15	32.89	13	33.18	32.70	2	37	5.35%
2018/01/26	2	30.85	0	0.00	30.65	2	29	6.87%
2018/01/25	0	0.00	1	31.00	30.90	-1	28	-3.46%
2018/01/23	1	30.15	4	30.15	30.15	-3	26	-11.17%
2018/01/22	1	30.05	0	0.00	30.15	1	26	3.79%
2018/01/19	1	30.05	0	0.00	30.05	1	26	3.82%
2018/01/15	1	30.15	0	0.00	30.15	1	25	3.97%