迅得 (6438)-新光-台中券商分點個股進出

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

迅得

(6438)

可現股當沖

股價
123.0
漲跌
▼2.0
漲幅
-1.60%
成交量
636張
產業
上市其他電子類股
359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

迅得 (6438)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	2	123.01	0	0.00	123.00	2	2,523	0.08%
2024/05/17	3.2	125.86	3	125.33	125.00	0.2	2,535	0.01%
2024/05/16	2	124.50	2	125.50	126.00	0	2,538	0.00%
2024/05/15	0	123.00	1	123.50	121.00	-1	2,509	-0.04%
2024/05/14	1	123.00	1	123.50	123.00	0	2,509	0.00%
2024/05/13	3	122.50	2	122.25	122.50	1	2,513	0.04%
2024/05/10	16	123.16	15	121.87	121.50	1	2,503	0.04%
2024/05/09	8.1	121.12	11	122.27	123.00	-2.9	2,474	-0.12%
2024/05/08	1.1	116.73	3	116.50	118.00	-1.9	2,444	-0.08%
2024/05/07	3.1	119.02	3	119.01	119.00	0	2,433	0.00%
2024/05/06	2	120.51	2	120.50	120.00	0	2,423	0.00%
2024/05/03	5	124.90	0	124.00	122.50	5	2,412	0.21%
2024/05/02	5	125.80	8	126.06	126.00	-3	2,403	-0.12%
2024/04/30	3	128.33	2	128.00	128.00	1	2,397	0.04%
2024/04/29	11	130.82	4	129.38	129.50	7	2,401	0.29%
2024/04/26	0	0.00	2	128.00	126.00	-2	2,377	-0.08%
2024/04/25	1	124.00	0	0.00	123.50	1	2,357	0.04%
2024/04/24	10	126.10	4	126.38	126.00	6	2,350	0.26%
2024/04/22	2	120.75	7	122.36	120.50	-5	2,321	-0.22%
2024/04/19	16.1	122.01	16	121.63	122.50	0.1	2,308	0.00%
2024/04/18	4.1	130.61	1	131.99	129.00	3.1	2,258	0.14%
2024/04/17	13	130.69	4	131.25	133.00	9	2,224	0.41%
2024/04/16	9.2	126.24	6.1	125.11	125.50	3.1	2,171	0.14%
2024/04/15	12.2	134.19	15.1	133.88	136.50	-2.9	2,096	-0.14%
2024/04/12	9	133.28	12	134.17	136.00	-3	2,025	-0.15%
2024/04/11	2.1	127.78	1	126.53	126.50	1.1	1,920	0.06%
2024/04/10	5	129.60	3	130.00	128.00	2	1,910	0.10%
2024/04/09	2	133.00	30	132.08	131.50	-28	1,886	-1.48%
2024/04/08	14	133.71	10.1	131.85	131.00	4	1,857	0.21%
2024/04/03	59.3	135.13	27	134.70	135.00	32.3	1,799	1.79%
2024/04/02	21	130.69	21.5	131.47	135.50	-0.5	1,593	-0.03%
2024/04/01	1	121.50	9.1	124.20	123.50	-8.1	1,439	-0.56%
2024/03/29	2	120.00	0	121.50	120.00	2	1,420	0.14%
2024/03/28	2	122.25	1.2	124.02	121.50	0.8	1,413	0.06%
2024/03/27	4	123.00	4.4	123.44	123.00	-0.4	1,399	-0.03%
2024/03/26	2	119.00	5	119.00	118.00	-3	1,369	-0.22%
2024/03/25	5	121.80	1	121.50	120.50	4	1,349	0.30%
2024/03/22	2	123.50	2.2	122.46	123.00	-0.2	1,337	-0.01%
2024/03/21	3.2	123.34	1.2	123.13	123.50	2	1,322	0.15%
2024/03/20	5	124.80	2.6	123.62	122.50	2.4	1,297	0.18%
2024/03/19	24.1	122.91	36.8	121.34	121.50	-12.7	1,232	-1.03%
2024/03/18	9	114.06	15.2	115.15	116.00	-6.2	1,151	-0.54%
2024/03/15	13	113.04	17	113.12	112.50	-4	1,122	-0.36%
2024/03/14	12	106.63	10	107.00	107.00	2	1,043	0.19%
2024/03/13	6	106.92	0	0.00	106.00	6	1,038	0.58%
2024/03/12	2	111.50	1	111.00	111.00	1	1,024	0.10%
2024/03/11	0	0.00	2	112.00	112.50	-2	1,015	-0.20%
2024/03/08	7.2	114.45	3	114.17	112.50	4.2	1,021	0.41%
2024/03/07	3	118.17	3	118.00	117.00	0	1,002	0.00%
2024/03/06	0	0.00	1	118.00	118.50	-1	979	-0.10%
2024/03/05	2.2	118.57	0.1	120.50	117.50	2.1	996	0.21%
2024/03/04	4	119.88	4	119.00	120.00	0	977	0.00%
2024/03/01	8.4	118.31	11	119.27	120.00	-2.6	942	-0.28%
2024/02/29	13	119.31	4.4	118.73	120.50	8.6	912	0.95%
2024/02/27	16	115.28	30.4	116.32	115.50	-14.4	824	-1.75%
2024/02/26	2	109.25	1	110.99	111.50	1	660	0.15%
2024/02/23	8.1	113.06	9	113.06	112.00	-0.9	647	-0.15%
2024/02/22	1	109.50	2	109.00	109.00	-1	595	-0.17%
2024/02/21	0	0.00	2	108.00	108.00	-2	570	-0.35%
2024/02/20	4	107.00	4	106.00	107.00	0	560	0.00%
2024/02/19	2	105.50	1.2	105.50	106.00	0.8	547	0.15%
2024/02/16	0	0.00	0	103.75	104.00	0	561	0.00%
2024/02/15	2	103.24	0.3	103.50	103.00	1.7	574	0.30%
2024/02/05	4	102.13	0	0.00	102.00	4	604	0.67%
2024/02/02	1	104.50	0.7	104.50	105.00	0.3	623	0.05%
2024/01/31	0	104.50	0	0.00	103.50	0	675	0.00%
2024/01/30	0	104.75	0	0.00	104.00	0	675	0.00%
2024/01/29	1	104.00	0	0.00	104.50	1	682	0.15%
2024/01/26	0	105.00	0	0.00	103.50	0	684	0.00%
2024/01/25	1	105.00	0	0.00	105.00	1	686	0.15%
2024/01/24	0	0.00	3	105.00	105.00	-3	692	-0.43%
2024/01/23	0.2	104.00	4	105.00	105.00	-3.8	705	-0.54%
2024/01/22	3	103.67	1.2	104.00	103.50	1.8	704	0.26%
2024/01/19	0	0.00	1	103.00	103.00	-1	710	-0.14%
2024/01/18	1	101.50	0	0.00	101.50	1	723	0.14%
2024/01/17	1	102.00	0	0.00	101.50	1	730	0.14%
2024/01/12	0	103.50	0	0.00	102.50	0	826	0.00%
2024/01/10	1	102.50	2	102.75	102.00	-1	838	-0.12%
2024/01/09	3.1	102.52	0	0.00	102.50	3.1	842	0.37%
2024/01/08	1	104.00	0	0.00	103.00	1	848	0.12%
2024/01/05	0	0.00	1	104.50	104.50	-1	879	-0.11%
2024/01/04	0.2	105.47	1	104.50	104.00	-0.8	923	-0.09%
2024/01/03	0	0.00	1	105.00	106.00	-1	947	-0.11%
2024/01/02	2	105.25	1	105.50	107.00	1	968	0.10%
2023/12/29	0	104.50	0	0.00	104.50	0	1,027	0.00%
2023/12/25	4	103.50	0	0.00	103.00	4	1,128	0.35%
2023/12/21	1.1	103.54	1	104.50	103.50	0.1	1,130	0.01%
2023/12/19	2	103.00	0	0.00	103.00	2	1,127	0.18%
2023/12/18	3.1	104.02	0	0.00	103.50	3.1	1,128	0.27%
2023/12/15	0	0.00	1.1	105.45	104.50	-1.1	1,129	-0.10%
2023/12/14	0	0.00	0	106.00	105.50	0	1,132	0.00%
2023/12/13	0	105.00	0	0.00	104.50	0	1,132	0.00%
2023/12/12	0	0.00	1	103.50	104.00	-1	1,137	-0.09%
2023/12/08	3	103.67	1	103.50	103.50	2	1,129	0.18%
2023/12/07	2	104.50	0	0.00	104.00	2	1,119	0.18%
2023/12/06	1	107.50	1	106.50	106.50	0	1,112	0.00%
2023/12/05	7	108.43	3	107.50	109.00	4	1,115	0.36%
2023/12/04	3.1	110.17	0.1	110.50	110.00	3	1,141	0.26%
2023/12/01	1	108.01	1	108.50	108.50	0	1,132	0.00%
2023/11/30	3	111.17	2	110.01	109.00	1	1,144	0.08%
2023/11/29	0	0.00	1	109.00	108.50	-1	1,129	-0.09%
2023/11/28	0	0.00	2	107.50	107.50	-2	1,175	-0.17%
2023/11/27	1	108.51	1	108.50	107.50	0	1,250	0.00%
2023/11/24	1	108.50	1	108.49	108.00	0	1,248	0.00%
2023/11/23	0	109.00	0	0.00	108.50	0	1,245	0.00%
2023/11/21	1	108.00	11	108.00	108.00	-10	1,230	-0.81%
2023/11/20	0	108.50	0	0.00	108.50	0	1,224	0.00%
2023/11/17	12	108.92	1	107.00	107.50	11	1,220	0.90%
2023/11/15	0.1	109.09	0	0.00	107.00	0.1	1,210	0.01%
2023/11/14	0	107.50	1	108.00	108.00	-1	1,187	-0.08%
2023/11/13	3.2	108.68	7	108.14	108.00	-3.8	1,174	-0.33%
2023/11/10	3	107.50	2	107.25	107.00	1	1,166	0.09%
2023/11/09	0	0.00	14.4	106.92	107.00	-14.4	1,143	-1.26%
2023/11/08	0	0.00	5.4	104.91	104.00	-5.4	1,114	-0.49%
2023/11/07	1	102.50	0	0.00	102.00	1	1,133	0.09%
2023/11/06	4	104.00	0	0.00	103.00	4	1,148	0.35%
2023/11/01	3	98.80	0	0.00	99.00	3	1,149	0.26%
2023/10/31	9	99.84	4	100.63	99.30	5	1,144	0.44%
2023/10/30	3	102.33	0	0.00	102.00	3	1,154	0.26%
2023/10/27	7	104.86	0.2	106.00	103.00	6.8	1,154	0.59%
2023/10/26	0	104.50	1	104.50	105.00	-1	1,172	-0.09%
2023/10/25	1	106.00	4	106.38	105.50	-3	1,164	-0.26%
2023/10/24	8	105.81	6	105.67	106.50	2	1,167	0.17%
2023/10/23	3	107.50	3	107.00	105.00	0	1,182	0.00%
2023/10/20	2	106.50	2	103.50	106.50	0	1,163	0.00%
2023/10/19	1	101.00	2	102.25	102.00	-1	1,117	-0.09%
2023/10/18	1	101.50	2	102.50	103.00	-1	1,117	-0.09%
2023/10/17	1	104.50	0	0.00	103.50	1	1,120	0.09%
2023/10/16	0	0.00	1	104.50	104.00	-1	1,119	-0.09%
2023/10/13	2	109.00	11	108.82	107.00	-9	1,122	-0.80%
2023/10/12	4	109.25	1	109.50	108.50	3	1,100	0.27%
2023/10/11	0	0.00	2	107.25	107.00	-2	1,063	-0.19%
2023/10/06	5.2	108.12	3	108.00	108.00	2.2	1,041	0.21%
2023/10/05	10	108.05	7	106.71	107.00	3	1,021	0.29%
2023/10/04	9	106.39	7	105.14	106.00	2	959	0.21%
2023/10/03	0	0.00	3.1	105.99	105.50	-3.1	924	-0.34%
2023/10/02	0	0.00	7.1	103.22	104.00	-7.1	884	-0.81%
2023/09/28	0	0.00	1	102.00	101.50	-1	893	-0.11%
2023/09/27	1.1	99.91	1.3	100.00	100.50	-0.2	920	-0.02%
2023/09/26	0.1	101.00	0	0.00	99.80	0.1	1,005	0.01%
2023/09/25	0.1	100.99	0	0.00	101.00	0.1	1,017	0.01%
2023/09/22	2	99.00	0	0.00	100.00	2	1,032	0.19%
2023/09/21	2	99.76	1	100.00	99.50	1	1,031	0.10%
2023/09/19	2	101.00	0	0.00	101.50	2	1,039	0.19%
2023/09/18	0	0.00	2	103.50	103.50	-2	1,040	-0.19%
2023/09/15	0.1	102.50	0	0.00	102.00	0.1	1,046	0.01%
2023/09/12	1	102.00	2	101.75	102.00	-1	1,069	-0.09%
2023/09/11	1	102.50	6	103.00	101.00	-5	1,082	-0.46%
2023/09/08	1	102.50	4	105.38	102.50	-3	1,082	-0.28%
2023/09/07	6	106.58	6	106.83	106.00	0	1,085	0.00%
2023/09/06	1	105.50	0	0.00	104.50	1	1,059	0.09%
2023/09/05	3.2	104.97	3	104.67	105.50	0.2	1,072	0.01%
2023/09/04	20	106.25	23.2	105.07	106.00	-3.2	1,111	-0.29%
2023/09/01	49	105.18	46	104.63	104.50	3	1,162	0.26%
2023/08/31	20	103.05	13.1	105.04	106.00	7	1,124	0.62%
2023/08/30	4	99.18	0	0.00	99.40	4	1,060	0.38%
2023/08/29	3	97.07	1	97.40	97.70	2	1,099	0.18%
2023/08/28	0.1	98.00	0	0.00	97.10	0.1	1,119	0.01%
2023/08/25	2	98.20	0	0.00	97.60	2	1,160	0.17%
2023/08/24	3.5	99.39	2	98.80	98.50	1.5	1,218	0.12%
2023/08/22	1	99.20	2	98.90	98.50	-1	1,262	-0.08%
2023/08/21	1.1	99.67	0	0.00	99.10	1.1	1,293	0.09%
2023/08/18	1	100.00	10.2	100.39	100.00	-9.2	1,298	-0.71%
2023/08/17	4	101.75	1	101.50	101.00	3	1,299	0.23%
2023/08/16	3	102.67	3	103.00	102.00	0	1,299	0.00%
2023/08/15	11	98.77	0	0.00	98.90	11	1,281	0.86%
2023/08/14	1	98.40	1	98.40	98.50	0	1,285	0.00%
2023/08/11	8.3	98.60	3	96.57	97.10	5.3	1,291	0.41%
2023/08/10	1.1	104.00	1	104.50	104.00	0.1	1,261	0.01%
2023/08/09	2.1	107.81	4	107.38	107.00	-1.9	1,248	-0.15%
2023/08/08	0.1	109.50	1	108.50	109.00	-0.9	1,254	-0.07%
2023/08/07	0.1	109.50	0	0.00	110.00	0.1	1,268	0.01%
2023/08/04	0	0.00	1	109.50	109.50	-1	1,274	-0.08%
2023/08/02	2.1	109.83	0	0.00	108.00	2.1	1,295	0.16%
2023/08/01	4.1	111.29	1	112.50	111.00	3.1	1,330	0.23%
2023/07/31	1	113.50	6	113.50	112.50	-5	1,353	-0.37%
2023/07/28	1.1	110.86	0.1	111.50	110.50	1	1,337	0.08%
2023/07/27	2.1	109.74	0	0.00	109.50	2.1	1,346	0.16%
2023/07/26	6.1	110.63	5	109.00	109.00	1.1	1,367	0.08%
2023/07/25	3	113.50	0.1	114.50	114.00	2.9	1,347	0.22%
2023/07/24	1.2	111.67	2	111.50	112.00	-0.8	1,337	-0.06%
2023/07/21	3.1	113.82	0.1	114.50	113.50	3	1,328	0.23%
2023/07/20	1	115.50	2	115.00	115.00	-1	1,347	-0.07%
2023/07/19	0.1	113.50	5	113.50	113.00	-4.9	1,343	-0.36%
2023/07/18	0	0.00	5	114.30	113.50	-5	1,371	-0.36%
2023/07/17	2	115.00	4	116.00	115.50	-2	1,370	-0.15%
2023/07/14	1	113.50	0	0.00	113.50	1	1,381	0.07%
2023/07/13	0	0.00	2	112.75	111.50	-2	1,400	-0.14%
2023/07/12	3	111.83	1	111.50	111.50	2	1,434	0.14%
2023/07/11	1	114.50	2	114.75	113.50	-1	1,420	-0.07%
2023/07/10	3	113.17	2	113.00	114.00	1	1,422	0.07%
2023/07/07	4	113.88	0	0.00	113.00	4	1,419	0.28%
2023/07/06	2	116.25	2.4	115.72	115.00	-0.4	1,415	-0.02%
2023/07/05	7	121.86	5	120.10	120.00	2	1,398	0.14%
2023/07/04	3.1	121.98	15	120.37	121.00	-11.9	1,376	-0.86%
2023/07/03	2	116.50	3	116.33	117.00	-1	1,298	-0.08%
2023/06/30	0.1	114.50	2	114.00	115.50	-1.9	1,314	-0.14%
2023/06/29	4.1	113.24	1	113.00	113.00	3.1	1,317	0.24%
2023/06/28	1.2	112.13	0	0.00	112.50	1.2	1,313	0.09%
2023/06/27	4	112.75	2	111.75	111.00	2	1,309	0.15%
2023/06/26	1	111.00	0	0.00	111.00	1	1,299	0.08%
2023/06/21	1.1	112.55	1	112.00	112.50	0.1	1,294	0.00%
2023/06/20	1.2	112.64	0	114.00	112.50	1.2	1,281	0.09%
2023/06/15	0	0.00	2.1	114.48	114.00	-2.1	1,256	-0.17%
2023/06/13	1	115.50	4	115.50	115.50	-3	1,238	-0.24%
2023/06/12	6	113.50	0	0.00	114.00	6	1,222	0.49%
2023/06/09	4	116.13	0	116.00	116.00	4	1,207	0.33%
2023/06/08	18	117.58	18	117.83	116.00	0	1,193	0.00%
2023/06/07	14.3	116.41	24	116.79	117.00	-9.7	1,144	-0.85%
2023/06/06	0.1	113.00	0	0.00	111.00	0.1	1,077	0.01%
2023/06/05	0.1	113.50	6	113.42	113.00	-5.9	1,069	-0.55%
2023/06/02	2	114.00	5.1	113.09	114.00	-3.1	1,061	-0.29%
2023/06/01	8.1	107.90	6	108.42	108.50	2.1	1,027	0.20%
2023/05/31	6	111.42	1	111.50	110.00	5	1,015	0.49%
2023/05/30	13.1	116.39	4	115.63	117.00	9.1	989	0.92%
2023/05/29	6.1	114.27	0	0.00	113.50	6.1	935	0.65%
2023/05/26	0.1	113.00	0	0.00	112.50	0.1	897	0.01%
2023/05/25	3.1	111.37	2	112.00	113.00	1.1	889	0.12%
2023/05/24	6.1	114.16	5.5	114.09	114.50	0.6	857	0.07%
2023/05/23	0.1	115.00	4	115.88	115.50	-3.9	849	-0.46%
2023/05/22	3.1	115.00	0	0.00	115.00	3.1	853	0.36%
2023/05/19	0.1	115.50	4	116.37	115.00	-3.9	849	-0.46%
2023/05/18	10.1	115.85	10	115.55	115.50	0.1	837	0.01%
2023/05/17	3.5	115.71	1	115.50	116.50	2.5	828	0.30%
2023/05/16	0	0.00	1	116.00	115.50	-1	812	-0.12%
2023/05/15	3	114.50	0	0.00	114.50	3	806	0.37%
2023/05/12	2	115.75	2	115.75	116.00	0	804	0.00%
2023/05/11	8.1	116.55	6	114.17	113.50	2.1	797	0.26%
2023/05/10	1	117.00	0.1	117.00	117.50	0.9	781	0.12%
2023/05/09	6	116.25	7	116.50	115.50	-1	774	-0.13%
2023/05/08	15	120.43	9	119.78	119.00	6	749	0.80%
2023/05/05	10	117.80	7	118.14	116.00	3	697	0.43%
2023/05/04	2	115.25	5	114.50	116.50	-3	684	-0.44%
2023/05/03	12	117.75	10.5	116.02	116.50	1.5	677	0.22%
2023/05/02	2.5	117.60	21	116.88	117.00	-18.5	661	-2.80%
2023/04/28	5	113.00	1	112.00	112.00	4	628	0.64%
2023/04/27	4	109.50	4	111.00	110.50	0	621	0.00%
2023/04/26	1	110.50	1	110.00	110.00	0	617	0.00%
2023/04/24	0	0.00	1	112.50	113.00	-1	591	-0.17%
2023/04/21	4	111.25	2	110.50	111.00	2	585	0.34%
2023/04/20	1	110.50	1	113.00	112.50	0	552	0.00%
2023/04/19	0	0.00	2	114.50	113.00	-2	541	-0.37%
2023/04/18	0	0.00	0.4	111.57	111.50	-0.4	518	-0.07%
2023/04/14	3	105.67	3	106.33	106.00	0	461	0.00%
2023/04/13	1	104.50	1	105.50	105.00	0	457	0.00%
2023/04/12	0	0.00	0	106.00	106.00	0	447	0.00%
2023/04/11	1	107.50	9	106.56	106.50	-8	440	-1.82%
2023/04/10	0	0.00	0	104.50	107.00	0	430	0.00%
2023/04/07	5	104.70	2	104.50	104.50	3	419	0.71%
2023/04/06	1	104.00	2	105.00	105.50	-1	408	-0.24%
2023/03/31	1.1	105.50	2	104.00	105.00	-0.9	399	-0.24%
2023/03/30	1	100.50	2.3	101.41	102.50	-1.3	367	-0.36%
2023/03/29	1	98.81	1	98.20	98.60	0	349	0.00%
2023/03/28	1	99.30	1	97.70	97.80	0	351	0.00%
2023/03/27	0	99.86	0	0.00	99.20	0	348	0.00%
2023/03/24	1	99.60	1	99.40	99.40	0	347	0.00%
2023/03/23	2	99.85	0	0.00	99.50	2	345	0.58%
2023/03/22	0	99.47	0	0.00	99.40	0	343	0.00%
2023/03/21	5	98.72	2	99.10	99.50	3	341	0.88%
2023/03/20	0	98.21	0	0.00	98.20	0	337	0.00%
2023/03/17	0	98.60	0	0.00	97.40	0	340	0.00%
2023/03/15	1	97.20	2	97.30	97.30	-1	342	-0.29%
2023/03/14	1	95.60	0	0.00	96.20	1	346	0.29%
2023/03/10	3	98.00	0	0.00	96.80	3	349	0.86%
2023/03/09	0	100.91	2	100.40	99.70	-2	342	-0.58%
2023/03/08	4	100.50	0	0.00	100.50	4	338	1.18%
2023/03/07	2	100.25	1	101.00	100.00	1	334	0.30%
2023/03/06	1.1	101.00	1	101.50	101.50	0.1	326	0.02%
2023/03/03	1	100.50	0	0.00	100.50	1	318	0.31%
2023/03/02	4	99.10	6.2	99.27	100.50	-2.2	310	-0.71%
2023/03/01	1	95.50	1	96.80	97.60	0	292	0.00%
2023/02/23	2	99.55	3	99.57	99.90	-1	282	-0.35%
2023/02/22	2	98.70	2	99.00	99.00	0	282	0.00%
2023/02/21	0	0.00	3	100.33	99.70	-3	282	-1.06%
2023/02/20	6	99.25	1.2	99.35	100.00	4.8	283	1.70%
2023/02/17	1	97.70	3	97.83	97.80	-2	280	-0.71%
2023/02/16	0	96.90	0	0.00	97.40	0	279	0.00%
2023/02/15	0	96.40	0	0.00	96.40	0	284	0.00%
2023/02/14	1	97.10	0	0.00	96.70	1	285	0.35%
2023/02/13	0	96.00	0	0.00	96.80	0	290	0.00%
2023/02/10	0	96.50	0.2	96.00	96.00	-0.2	291	-0.07%
2023/02/07	0	96.70	0	0.00	97.20	0	290	0.01%
2023/02/06	0.1	95.60	0	0.00	95.30	0.1	287	0.02%
2023/02/03	0	0.00	0.3	97.06	96.50	-0.3	286	-0.12%
2023/02/02	1.1	97.78	4	97.03	97.00	-2.9	281	-1.03%
2023/02/01	1	92.60	1	92.20	92.60	0	261	0.00%
2023/01/31	2	91.75	0.1	92.10	92.10	2	260	0.75%
2023/01/16	0	90.50	0	0.00	90.20	0	274	0.00%
2023/01/13	0	0.00	2	90.95	90.40	-2	281	-0.71%
2023/01/12	0	0.00	1	90.80	90.40	-1	291	-0.34%
2023/01/11	0	0.00	0.2	90.70	90.20	-0.2	296	-0.07%
2023/01/10	1.2	89.92	0	0.00	89.80	1.2	299	0.40%
2023/01/06	0	0.00	0.1	89.50	89.20	-0.1	321	-0.02%
2023/01/04	1	89.00	2	89.10	88.70	-1	337	-0.30%
2023/01/03	1	86.90	0	0.00	86.40	1	334	0.30%
2022/12/29	0	87.90	0	0.00	85.00	0	347	0.00%
2022/12/28	0	86.50	0	0.00	85.50	0	373	0.00%
2022/12/20	0	0.00	11	87.02	85.20	-11	428	-2.57%
2022/12/12	0	0.00	1	87.70	88.20	-1	479	-0.21%
2022/12/09	1	89.80	0	0.00	88.50	1	519	0.19%
2022/12/08	0	0.00	1	88.80	89.90	-1	571	-0.17%
2022/12/07	0	0.00	1.2	89.97	89.10	-1.2	579	-0.20%
2022/12/06	0.1	90.30	2	90.50	89.40	-1.9	592	-0.32%
2022/12/05	2.1	91.76	0	0.00	91.50	2.1	603	0.34%
2022/12/02	0	0.00	1	88.80	90.00	-1	600	-0.17%
2022/12/01	1	88.10	0	0.00	88.00	1	595	0.17%
2022/11/28	0	0.00	1	86.80	86.90	-1	595	-0.17%
2022/11/23	0	0.00	0.1	87.29	86.20	-0.1	594	-0.01%
2022/11/22	0	0.00	1	86.00	85.80	-1	598	-0.17%
2022/11/21	2	85.70	2	86.15	86.00	0	600	0.00%
2022/11/18	6	86.02	2.1	86.37	85.10	3.9	599	0.65%
2022/11/17	2	85.75	2	85.80	85.90	0	599	0.00%
2022/11/16	1.1	85.71	1	86.40	85.40	0.1	598	0.01%
2022/11/15	1	85.50	1	85.40	84.90	0	597	0.00%
2022/11/14	0.1	84.00	0	0.00	83.10	0.1	596	0.01%
2022/11/11	4	83.75	3	83.27	82.60	1	593	0.17%
2022/11/10	1	81.50	1	82.30	82.40	0	589	0.00%
2022/11/09	0	0.00	1	82.30	82.00	-1	588	-0.17%
2022/11/08	2	80.60	1	80.50	80.20	1	590	0.17%
2022/11/07	0	0.00	11	79.70	80.10	-11	591	-1.86%
2022/11/04	1	78.40	2	78.70	78.80	-1	590	-0.17%
2022/11/03	1.1	78.11	1	78.30	78.40	0.1	589	0.01%
2022/11/02	0	0.00	0	78.40	78.40	0	588	0.00%
2022/11/01	1	76.50	1	75.80	77.00	0	587	0.00%
2022/10/31	2	75.20	2.1	75.57	75.80	-0.1	586	-0.02%
2022/10/28	0.1	74.60	0	0.00	74.20	0.1	587	0.02%
2022/10/27	1	75.60	0	0.00	75.60	1	595	0.17%
2022/10/26	2	74.15	1	74.70	73.10	1	600	0.17%
2022/10/25	9	75.87	1	76.30	74.80	8	596	1.34%
2022/10/24	3	76.63	2	77.00	77.00	1	595	0.17%
2022/10/21	2	76.95	1	77.00	76.70	1	592	0.17%
2022/10/20	0.1	77.50	0	0.00	78.00	0.1	586	0.01%
2022/10/19	0	80.10	0	0.00	79.40	0	575	0.00%
2022/10/18	1	80.30	1	80.50	80.40	0	570	0.00%
2022/10/17	6.1	78.18	6	78.82	81.00	0.1	567	0.03%
2022/10/14	2	82.30	1	82.90	81.80	1	557	0.18%
2022/10/13	1.1	85.24	5	82.18	81.90	-3.9	556	-0.70%
2022/10/12	2	86.35	2	86.65	86.10	0	550	0.00%
2022/10/11	2	88.80	1	89.68	87.00	1	558	0.18%
2022/10/07	1	92.10	0	0.00	92.00	1	565	0.18%
2022/10/06	0	0.00	1	94.00	93.50	-1	565	-0.18%
2022/10/05	6	96.00	8	93.38	92.90	-2	560	-0.36%
2022/10/04	1	93.30	1	91.00	93.30	0	540	0.00%
2022/10/03	0	87.40	0	0.00	86.60	0	523	0.00%
2022/09/30	0	84.80	0	0.00	85.40	0	523	0.00%
2022/09/29	0	0.00	2	85.50	84.50	-2	530	-0.38%
2022/09/28	3	85.47	2	88.00	83.50	1	547	0.18%
2022/09/27	2	86.20	0.6	86.90	87.80	1.4	542	0.26%
2022/09/26	0	0.00	5	88.22	87.20	-5	542	-0.92%
2022/09/23	1	91.00	0	0.00	90.60	1	546	0.18%
2022/09/22	0	0.00	3	90.70	92.50	-3	554	-0.54%
2022/09/21	1	93.20	3	93.30	91.20	-2	564	-0.36%
2022/09/20	3	94.50	7	95.11	94.60	-4	566	-0.71%
2022/09/19	27	97.43	27	96.74	94.50	0	566	0.00%
2022/09/16	14	101.47	5	99.88	99.00	9	547	1.65%
2022/09/15	10	99.31	8	101.59	100.00	2	515	0.39%
2022/09/14	1	91.30	1.1	94.49	94.20	-0.1	471	-0.01%
2022/09/13	7	95.30	1	95.80	93.30	6	471	1.27%
2022/09/12	0	0.00	4	93.70	94.40	-4	472	-0.85%
2022/09/05	0	0.00	0	88.80	87.90	0	498	0.00%
2022/09/01	1	90.10	1	89.50	89.50	0	520	0.00%
2022/08/29	0	91.90	2	88.80	89.60	-2	546	-0.37%
2022/08/26	2	93.30	0	0.00	91.70	2	555	0.36%
2022/08/24	1	90.80	0	0.00	90.40	1	599	0.17%
2022/08/23	1	90.80	8.2	91.09	91.00	-7.2	608	-1.19%
2022/08/22	2.2	92.84	1	94.00	91.50	1.2	620	0.19%
2022/08/19	1	95.00	0.1	94.90	94.80	0.9	622	0.15%
2022/08/18	2	92.35	1.1	93.64	93.60	0.9	616	0.15%
2022/08/17	0.1	93.20	0	0.00	92.90	0.1	619	0.02%
2022/08/16	0	0.00	4	92.70	92.30	-4	619	-0.65%
2022/08/15	2	90.95	12	91.28	92.30	-10	621	-1.61%
2022/08/12	0	92.07	0	0.00	92.30	0	620	0.00%
2022/08/11	1	91.00	1	91.50	91.50	0	620	0.00%
2022/08/05	0	0.00	1	88.20	88.10	-1	637	-0.16%
2022/08/04	2.1	85.55	2	85.80	87.00	0.1	641	0.01%
2022/08/03	3.1	86.80	1	87.20	86.00	2.1	640	0.32%
2022/08/02	1	90.90	5	88.50	88.50	-4	639	-0.63%
2022/07/21	2	93.30	1.1	93.71	93.90	1	653	0.15%
2022/07/20	5	92.92	9	93.59	92.70	-4	661	-0.60%
2022/07/19	1	90.60	1	91.60	91.50	0	676	0.00%
2022/07/18	8.1	92.85	0.1	93.00	92.30	8.1	691	1.16%
2022/07/15	1.4	90.72	3	89.80	90.20	-1.6	677	-0.24%
2022/07/14	2	87.45	0	0.00	88.00	2	668	0.30%
2022/07/13	1	85.80	0	0.00	85.90	1	666	0.15%
2022/07/11	1	87.50	2	86.85	87.10	-1	682	-0.15%
2022/07/08	1	87.40	0	0.00	87.20	1	686	0.15%
2022/07/07	4	84.48	7	85.90	86.00	-3	686	-0.44%
2022/07/06	8	86.63	4	85.68	85.20	4	682	0.59%
2022/07/05	1	83.40	1	84.40	84.60	0	675	0.00%
2022/07/04	0.1	82.10	1	83.00	82.90	-0.9	676	-0.13%
2022/07/01	0.1	83.80	0	0.00	82.10	0.1	691	0.01%
2022/06/30	4.1	84.45	3	84.77	84.10	1.1	686	0.16%
2022/06/29	3.1	86.77	4	86.80	87.40	-0.9	685	-0.14%
2022/06/28	14	88.94	2	88.50	88.50	12	683	1.76%
2022/06/27	3	88.01	3	89.10	90.30	0	692	0.00%
2022/06/24	1	88.10	0	0.00	86.50	1	697	0.14%
2022/06/23	2	87.30	2.1	86.70	86.70	-0.1	702	-0.01%
2022/06/22	0	87.50	0	0.00	87.80	0	746	0.00%
2022/06/21	1.5	90.30	1	90.50	90.50	0.5	773	0.07%
2022/06/20	3	89.98	1	94.40	88.70	2	797	0.25%
2022/06/17	2	95.05	2	94.30	94.20	0	819	0.00%
2022/06/16	3.1	100.48	2	98.35	97.00	1.1	981	0.11%
2022/06/14	1	100.51	0	0.00	101.00	1	1,090	0.09%
2022/06/13	1	102.51	0	0.00	103.00	1	1,091	0.09%
2022/06/10	1	103.01	0	0.00	106.00	1	1,100	0.09%
2022/06/09	4	103.75	0	0.00	104.50	4	1,114	0.36%
2022/06/08	2	104.50	0	0.00	104.50	2	1,127	0.18%
2022/06/07	2.1	104.02	0	0.00	104.00	2.1	1,162	0.18%
2022/06/06	0.1	106.00	0.1	106.00	105.50	0	1,177	0.00%
2022/06/02	6.1	108.67	9	108.33	108.00	-3	1,185	-0.25%
2022/06/01	8	114.19	2	114.00	114.50	6	1,184	0.50%
2022/05/31	2	112.00	0	0.00	113.00	2	1,181	0.17%
2022/05/30	2	112.00	13	111.35	113.00	-11	1,210	-0.91%
2022/05/27	20	108.53	4	108.63	109.00	16	1,236	1.29%
2022/05/26	1.1	108.39	6	108.83	108.50	-4.9	1,267	-0.38%
2022/05/25	7	107.50	3	107.83	107.50	4	1,283	0.31%
2022/05/23	1	109.50	0	0.00	109.00	1	1,307	0.08%
2022/05/20	1.1	108.00	1	108.00	108.00	0.1	1,323	0.01%
2022/05/17	0	0.00	1	109.00	109.00	-1	1,360	-0.07%
2022/05/16	0	107.00	0	0.00	108.00	0	1,373	0.00%
2022/05/13	2	107.25	2	108.00	107.00	0	1,389	0.00%
2022/05/12	2	105.50	0	0.00	105.00	2	1,399	0.14%
2022/05/10	1	103.00	0	0.00	107.00	1	1,463	0.07%
2022/05/09	0	0.00	3	104.00	104.00	-3	1,487	-0.20%
2022/05/06	1	106.50	0	0.00	106.50	1	1,557	0.06%
2022/05/04	0	0.00	2	108.00	108.00	-2	1,643	-0.12%
2022/05/03	3	106.00	2	106.75	107.00	1	1,689	0.06%
2022/04/29	2	107.25	7	108.29	107.00	-5	1,742	-0.29%
2022/04/28	3	106.00	2	107.75	106.50	1	1,836	0.05%
2022/04/27	7	105.00	6	105.51	107.00	1	2,176	0.04%
2022/04/26	0	0.00	3	108.17	108.50	-3	2,258	-0.13%
2022/04/25	2.1	104.76	2.1	106.93	104.50	0	2,448	0.00%
2022/04/22	3	110.17	0.1	113.00	110.00	2.9	2,612	0.11%
2022/04/21	0	115.00	0	0.00	114.00	0	2,698	0.00%
2022/04/20	1	113.00	1	115.00	114.50	0	2,958	0.00%
2022/04/19	2.1	113.76	1	115.00	113.50	1.1	3,254	0.03%
2022/04/18	1	112.50	1	114.00	113.00	0	3,410	0.00%
2022/04/15	2	113.25	1	113.50	114.00	1	3,437	0.03%
2022/04/14	5	116.90	2	116.50	116.00	3	3,472	0.09%
2022/04/13	0	118.50	0	0.00	117.50	0	3,506	0.00%
2022/04/12	1	113.50	0	116.00	116.00	1	3,543	0.03%
2022/04/11	2	116.00	0	119.00	115.00	2	3,580	0.06%
2022/04/08	0	0.00	1	118.50	119.50	-1	3,647	-0.03%
2022/04/07	3	118.83	1	119.00	117.00	2	3,765	0.05%
2022/04/06	3	120.83	4	121.25	121.50	-1	3,805	-0.03%
2022/04/01	2	121.25	0.2	121.49	123.00	1.8	3,800	0.05%
2022/03/31	1	123.00	1	122.50	122.00	0	3,795	0.00%
2022/03/30	3	125.67	1	126.50	124.50	2	3,788	0.05%
2022/03/29	0	124.25	1.1	123.50	123.50	-1.1	3,785	-0.03%
2022/03/28	2	123.50	2	123.25	124.50	0	3,794	0.00%
2022/03/25	3.1	125.90	13.1	125.54	123.50	-10	3,784	-0.26%
2022/03/24	16	128.94	23	129.54	130.00	-7	3,732	-0.19%
2022/03/23	12	128.29	6	128.25	126.50	6	3,697	0.16%
2022/03/22	6.1	128.00	10.2	128.02	127.50	-4.2	3,670	-0.11%
2022/03/21	51.1	129.37	47.1	129.18	127.00	3.9	3,629	0.11%
2022/03/18	17.3	124.76	6.6	124.13	125.00	10.8	3,464	0.31%
2022/03/17	2	122.00	16	119.78	122.00	-14	3,388	-0.41%
2022/03/16	4.1	114.66	6	115.17	115.50	-1.9	3,346	-0.06%
2022/03/15	6.1	116.33	0	0.00	115.00	6.1	3,345	0.18%
2022/03/14	4	120.13	2	121.00	119.50	2	3,339	0.06%
2022/03/11	2	120.50	4	120.75	120.50	-2	3,328	-0.06%
2022/03/10	14	120.57	14	119.82	119.50	0	3,311	0.00%
2022/03/09	3	117.00	13	117.38	117.00	-10	3,279	-0.30%
2022/03/08	0	0.00	0	112.50	112.50	0	3,313	0.00%
2022/03/07	6.1	114.92	12	115.58	114.50	-5.9	3,306	-0.18%
2022/03/04	35	119.61	20.3	120.66	118.50	14.7	3,319	0.44%
2022/03/03	7	121.43	32	123.11	121.00	-25	3,322	-0.75%
2022/03/02	26	120.29	26.3	118.91	120.50	-0.3	3,299	-0.01%
2022/03/01	2	118.50	7	118.29	118.00	-5	3,276	-0.15%
2022/02/25	6	113.00	7	113.93	113.00	-1	3,251	-0.03%
2022/02/24	3	112.83	4	112.75	112.50	-1	3,274	-0.03%
2022/02/23	2	116.00	3	115.67	117.00	-1	3,356	-0.03%
2022/02/22	5.2	113.52	10	115.10	114.50	-4.8	3,413	-0.14%
2022/02/21	14	115.57	2.1	116.02	115.00	11.9	3,417	0.35%
2022/02/18	3	116.00	4	116.63	117.00	-1	3,443	-0.03%
2022/02/17	3	117.50	16	118.28	118.00	-13	3,496	-0.37%
2022/02/16	21	118.60	19	118.68	117.00	2	3,548	0.06%
2022/02/15	26	116.69	26	116.35	116.00	0	3,547	0.00%
2022/02/14	15	116.00	4	116.38	116.50	11	3,533	0.31%
2022/02/11	11	119.32	3	120.00	118.50	8	3,540	0.23%
2022/02/10	23	123.57	18	123.33	122.00	5	3,523	0.14%
2022/02/09	3	122.00	6	122.42	122.50	-3	3,482	-0.09%
2022/02/08	41	121.99	54	122.10	123.00	-13	3,456	-0.38%
2022/02/07	35	119.27	24	119.96	120.50	11	3,384	0.33%
2022/01/26	16	114.25	10	113.15	113.50	6	3,320	0.18%
2022/01/25	5.4	114.21	6	115.75	113.00	-0.6	3,295	-0.02%
2022/01/24	30	116.38	29	118.16	119.00	1	3,260	0.03%
2022/01/21	26.1	120.39	18	122.28	118.00	8.1	3,211	0.25%
2022/01/20	237	127.49	240.1	126.84	127.00	-3.1	3,116	-0.10%	大買/大賣/
2022/01/19	29.1	123.68	44.3	123.22	124.00	-15.3	2,779	-0.55%
2022/01/18	89.1	124.82	87	124.54	124.00	2.1	2,688	0.08%
2022/01/17	76	120.95	83.2	122.26	123.00	-7.2	2,488	-0.29%
2022/01/14	76.1	116.89	85	115.75	115.50	-9	2,303	-0.39%
2022/01/13	123.5	122.01	223.5	122.95	118.50	-100	2,211	-4.52%	大買/大賣/
2022/01/12	92.4	125.08	63	125.33	126.50	29.4	1,954	1.50%
2022/01/11	217.1	119.14	113	118.77	117.00	104.1	1,660	6.27%	大買/大賣/鉅額交易
2022/01/10	3	113.50	8.2	113.61	115.50	-5.2	1,502	-0.35%
2022/01/07	24.1	111.68	187	111.72	110.50	-162.9	1,477	-11.03%	大賣/鉅額交易
2022/01/06	187.1	117.66	21.1	116.70	116.00	166	1,434	11.57%	大買/鉅額交易
2022/01/05	19	115.37	206	115.65	116.50	-187	1,404	-13.32%	大賣/鉅額交易
2022/01/04	80.1	117.12	60	117.57	118.50	20.1	1,364	1.47%
2022/01/03	162	118.43	99	115.62	115.50	63	1,326	4.75%	大買/
2021/12/30	139	117.69	66	116.80	115.50	73	1,250	5.83%	大買/
2021/12/29	10.1	113.08	8	113.13	113.00	2.1	1,131	0.19%
2021/12/28	2	109.50	0	0.00	108.50	2	1,079	0.19%
2021/12/27	0	0.00	2	107.50	109.00	-2	1,084	-0.18%
2021/12/24	1	107.50	0	0.00	107.50	1	1,099	0.09%
2021/12/23	4	108.75	3	109.50	108.50	1	1,103	0.09%
2021/12/22	3	108.50	4	109.13	109.50	-1	1,096	-0.09%
2021/12/17	0	0.00	1	105.00	103.50	-1	1,127	-0.09%
2021/12/16	2	105.50	0	0.00	106.00	2	1,128	0.18%
2021/12/15	0	0.00	1	105.01	105.00	-1	1,130	-0.09%
2021/12/14	0	0.00	1	104.00	104.00	-1	1,131	-0.09%
2021/12/13	1	106.50	2	107.25	106.50	-1	1,126	-0.09%
2021/12/10	0	0.00	0	107.00	106.50	0	1,124	0.00%
2021/12/09	1	109.00	2	108.75	107.50	-1	1,127	-0.09%
2021/12/08	0	0.00	2	110.00	110.00	-2	1,124	-0.18%
2021/12/07	1	110.50	0	0.00	110.00	1	1,116	0.09%
2021/12/06	0	113.50	1	113.50	112.50	-1	1,111	-0.09%
2021/12/03	8	113.50	9	113.28	113.50	-1	1,138	-0.09%
2021/12/02	20.1	115.78	19	117.53	112.50	1.1	1,148	0.10%
2021/12/01	20	114.08	18	113.67	115.00	2	1,114	0.18%
2021/11/30	11	113.36	20.3	113.77	113.00	-9.3	1,135	-0.82%
2021/11/29	12	107.17	7	106.79	109.00	5	1,117	0.45%
2021/11/26	10	110.05	8	112.06	111.00	2	1,118	0.18%
2021/11/25	1	112.50	1	116.00	112.00	0	1,113	0.00%
2021/11/24	0	113.00	3.3	112.80	113.50	-3.3	1,108	-0.30%
2021/11/23	15.2	115.24	11.3	115.88	113.50	3.9	1,115	0.35%
2021/11/22	49.1	118.63	38.2	119.15	119.00	10.9	1,105	0.98%
2021/11/19	19	115.74	27.8	116.54	116.00	-8.8	1,039	-0.85%
2021/11/18	14.2	111.20	13.1	112.54	112.50	1.1	1,031	0.11%
2021/11/17	22.3	113.66	11.1	114.00	113.00	11.2	1,067	1.05%
2021/11/16	14.2	115.02	24.3	115.36	116.00	-10.1	1,146	-0.88%
2021/11/15	101.1	112.42	127.1	112.28	113.50	-26	1,211	-2.14%	大買/大賣/
2021/11/12	2	105.50	4	106.00	105.00	-2	1,215	-0.16%
2021/11/11	3.1	102.68	3	103.33	102.50	0.1	1,231	0.01%
2021/11/10	7	104.64	2	105.25	103.50	5	1,281	0.39%
2021/11/09	0	0.00	0.1	102.00	102.00	-0.1	1,329	-0.01%
2021/11/08	4	101.38	0	0.00	100.50	4	1,463	0.27%
2021/11/05	0.1	101.50	0	0.00	102.00	0.1	1,628	0.01%
2021/11/03	3	100.50	5	100.50	100.50	-2	1,874	-0.11%
2021/11/02	1	99.80	0	0.00	99.80	1	1,928	0.05%
2021/11/01	1	101.50	1	102.00	102.00	0	1,954	0.00%
2021/10/29	0	0.00	2	100.45	101.00	-2	1,984	-0.10%
2021/10/27	0	0.00	10	100.03	100.50	-10	2,039	-0.49%
2021/10/22	1	99.10	2	99.20	99.80	-1	2,064	-0.05%
2021/10/21	1	99.90	6	101.00	101.00	-5	2,095	-0.24%
2021/10/20	2	100.75	0	100.50	101.00	2	2,109	0.09%
2021/10/19	0.1	100.00	3	100.00	100.00	-2.9	2,109	-0.14%
2021/10/18	0	98.40	0	0.00	98.80	0	2,114	0.00%
2021/10/15	0	0.00	1.2	97.89	98.50	-1.2	2,130	-0.05%
2021/10/14	2.2	93.40	4	95.33	94.50	-1.8	2,132	-0.08%
2021/10/13	3	95.69	1	95.30	94.70	2	2,141	0.10%
2021/10/12	0.1	99.49	0	98.60	97.90	0	2,150	0.00%
2021/10/08	1	99.90	1	101.00	99.10	0	2,210	0.00%
2021/10/07	1.1	100.00	0	100.00	99.60	1.1	2,225	0.05%
2021/10/06	3	99.30	3.2	97.51	97.30	-0.2	2,247	-0.01%
2021/10/05	0	97.20	1	99.20	98.80	-1	2,269	-0.04%
2021/10/04	0	97.30	1	96.80	97.20	-1	2,300	-0.04%
2021/10/01	1.2	98.38	20	97.33	96.90	-18.9	2,306	-0.82%
2021/09/30	0	0.00	1	101.00	101.00	-1	2,323	-0.04%
2021/09/28	0.1	105.50	1	105.00	103.00	-0.9	2,486	-0.04%
2021/09/27	1.1	106.45	1.5	105.43	106.00	-0.4	2,481	-0.02%
2021/09/24	0	0.00	0.4	101.00	100.00	-0.4	2,454	-0.02%
2021/09/23	1.1	101.04	0.1	102.00	101.00	1	2,456	0.04%
2021/09/22	1	98.00	8	98.29	98.20	-7	2,463	-0.28%
2021/09/17	1	100.00	0	0.00	100.00	1	2,462	0.04%
2021/09/16	0	0.00	1	100.50	99.80	-1	2,465	-0.04%
2021/09/15	10.2	100.05	9	99.80	99.80	1.2	2,465	0.05%
2021/09/14	7.3	100.34	1	100.50	100.50	6.3	2,471	0.25%
2021/09/13	7.2	102.68	0	0.00	101.50	7.2	2,468	0.29%
2021/09/10	0	0.00	1	103.00	103.00	-1	2,470	-0.04%
2021/09/09	1	102.00	2	103.00	103.00	-1	2,480	-0.04%
2021/09/08	17.1	101.42	8	100.69	100.50	9.1	2,490	0.37%
2021/09/07	8.2	104.01	3	104.50	104.00	5.2	2,463	0.21%
2021/09/06	10.4	107.39	4	107.88	106.00	6.4	2,450	0.26%
2021/09/03	10	109.85	2	110.25	110.00	8	2,435	0.33%
2021/09/02	8	113.56	2	113.00	113.00	6	2,406	0.25%
2021/09/01	4.1	114.39	14	115.14	116.00	-9.9	2,394	-0.41%
2021/08/31	5.1	111.01	3	111.00	111.50	2.1	2,371	0.09%
2021/08/30	3.1	113.84	1	113.00	114.00	2.1	2,371	0.09%
2021/08/27	2.1	113.00	2.1	112.55	112.50	0	2,377	0.00%
2021/08/26	6.3	113.19	6	115.08	113.00	0.3	2,381	0.01%
2021/08/25	9.2	114.91	6	116.00	116.50	3.2	2,361	0.14%
2021/08/24	15.1	116.78	10.2	117.59	115.50	5	2,341	0.21%
2021/08/23	12.2	116.27	6	116.92	117.50	6.2	2,291	0.27%
2021/08/20	24.1	114.44	27	114.39	114.50	-3	2,234	-0.13%
2021/08/19	26	115.98	49	116.54	114.00	-23	2,112	-1.09%
2021/08/18	21	111.67	28.2	107.99	114.00	-7.2	1,987	-0.36%
2021/08/17	22.2	107.43	41	108.29	104.50	-18.9	1,924	-0.98%
2021/08/16	35.1	110.00	19.3	109.27	110.50	15.8	1,896	0.83%
2021/08/13	43.4	110.09	39.1	109.37	106.50	4.3	1,845	0.24%
2021/08/12	121.1	117.15	95.2	118.32	114.50	25.9	1,777	1.45%	大買/
2021/08/11	96.6	118.31	83.2	119.84	119.50	13.4	1,650	0.81%
2021/08/10	42.7	118.15	35	118.20	122.00	7.7	1,497	0.51%
2021/08/09	31.1	117.92	48	118.73	117.50	-16.9	1,406	-1.20%
2021/08/06	62	116.20	68	116.02	115.00	-6	1,287	-0.47%
2021/08/05	15	114.80	34	115.01	114.50	-19	1,258	-1.51%
2021/08/04	36	113.94	28.2	113.57	114.50	7.8	1,277	0.61%
2021/08/03	47.2	112.94	16	110.78	110.50	31.2	1,259	2.48%
2021/08/02	0	0.00	1	107.50	108.00	-1	1,219	-0.08%
2021/07/30	1	106.00	0	0.00	106.50	1	1,227	0.08%
2021/07/29	0	0.00	25	105.52	106.50	-25	1,230	-2.03%
2021/07/28	51	106.67	28.2	105.02	104.50	22.8	1,234	1.85%
2021/07/27	19.2	113.96	24.1	112.65	110.00	-4.9	1,239	-0.40%
2021/07/26	4.1	111.62	10.4	111.38	111.50	-6.4	1,231	-0.52%
2021/07/23	2	107.25	1	107.00	106.50	1	1,227	0.08%
2021/07/22	3.1	105.53	25	106.34	106.50	-21.9	1,241	-1.76%
2021/07/21	26	108.59	10	106.75	105.00	16	1,284	1.25%
2021/07/20	2	108.25	4	108.38	108.00	-2	1,350	-0.15%
2021/07/19	1.1	111.14	5	110.60	110.50	-3.9	1,354	-0.29%
2021/07/16	11	113.45	18	112.75	113.00	-7	1,365	-0.51%
2021/07/15	50.1	114.61	53.2	115.93	114.00	-3.1	1,360	-0.23%
2021/07/14	15.2	110.41	10	108.60	112.50	5.2	1,322	0.39%
2021/07/13	11	110.18	14.1	109.85	108.50	-3.1	1,356	-0.23%
2021/07/12	7	111.79	15	112.13	112.50	-8	1,391	-0.57%
2021/07/09	7	114.50	2	115.00	114.50	5	1,492	0.34%
2021/07/08	22.2	114.55	0	0.00	114.50	22.2	1,512	1.47%
2021/07/07	21.2	115.35	11.1	115.96	115.00	10.1	1,576	0.64%
2021/07/06	43.3	116.17	26.3	116.47	114.00	16.9	1,626	1.04%
2021/07/05	40.1	109.19	43.4	110.26	111.50	-3.3	1,555	-0.21%
2021/07/02	1	100.00	2	101.50	102.00	-1	1,643	-0.06%
2021/06/30	0	0.00	2	103.50	101.50	-2	1,714	-0.12%
2021/06/28	1.1	102.05	0	0.00	103.00	1.1	1,801	0.06%
2021/06/25	0	0.00	4	101.63	101.00	-4	1,816	-0.22%
2021/06/23	3	101.17	1.1	101.55	101.00	2	1,822	0.11%
2021/06/22	2	101.00	1	99.90	99.60	1	1,817	0.06%
2021/06/21	2	100.00	3	98.83	100.00	-1	1,825	-0.05%
2021/06/18	6	101.83	2	101.00	100.00	4	1,831	0.22%
2021/06/17	5	101.46	3.1	99.69	102.50	2	1,835	0.11%
2021/06/16	2	98.40	0	0.00	97.80	2	1,835	0.11%
2021/06/15	2.1	98.34	0	0.00	98.60	2.1	1,884	0.11%
2021/06/11	0.1	98.35	2	98.75	97.80	-1.9	1,900	-0.10%
2021/06/10	0	0.00	1	97.20	97.40	-1	1,901	-0.05%
2021/06/09	0	0.00	1	96.20	97.00	-1	1,913	-0.05%
2021/06/08	0.1	96.50	1	97.30	96.30	-1	1,938	-0.05%
2021/06/07	1	95.20	1.1	96.45	96.30	-0.1	1,959	-0.01%
2021/06/04	4	95.80	1	95.20	95.30	3	1,971	0.15%
2021/06/03	5	97.92	3.1	99.13	98.60	1.9	1,997	0.09%
2021/06/02	5	96.75	7.1	97.05	95.00	-2	1,991	-0.10%
2021/06/01	4	96.23	3.2	96.74	95.90	0.8	1,996	0.04%
2021/05/31	3.1	93.83	5	95.00	94.00	-1.9	1,987	-0.10%
2021/05/28	4	92.75	0	0.00	92.40	4	1,997	0.20%
2021/05/27	1	90.80	0	0.00	91.90	1	2,014	0.05%
2021/05/26	1.1	91.83	2	92.35	91.80	-1	2,093	-0.05%
2021/05/25	4	92.25	1.1	93.11	92.20	2.9	2,110	0.14%
2021/05/24	1	89.80	9	89.30	89.40	-8	2,129	-0.38%
2021/05/21	12	88.76	0.1	89.00	89.10	11.9	2,179	0.55%
2021/05/20	1	86.70	0	0.00	87.30	1	2,195	0.05%
2021/05/19	2	86.05	0.1	87.10	86.70	1.9	2,216	0.09%
2021/05/18	1.2	85.12	0.1	88.00	88.30	1.1	2,235	0.05%
2021/05/17	1.1	81.32	3	81.33	81.30	-1.9	2,223	-0.09%
2021/05/14	4.1	87.65	0	0.00	86.90	4.1	2,203	0.18%
2021/05/13	4.1	84.38	28	84.54	86.40	-23.9	2,191	-1.09%
2021/05/12	31	87.24	10.3	89.18	87.00	20.8	2,169	0.96%
2021/05/11	2	94.72	2.1	94.03	94.70	-0.1	2,145	0.00%
2021/05/10	3	101.67	3.5	102.39	100.00	-0.5	2,147	-0.02%
2021/05/07	0	105.50	3.6	105.31	106.00	-3.6	2,137	-0.17%
2021/05/06	5	101.80	4	102.25	102.00	1	2,139	0.05%
2021/05/05	1	105.00	1	103.00	102.00	0	2,146	0.00%
2021/05/04	1	103.00	5	100.52	105.00	-4	2,165	-0.18%
2021/05/03	5.2	107.60	14	108.61	106.00	-8.9	2,165	-0.41%
2021/04/29	10	113.05	1	114.00	112.50	9	2,221	0.41%
2021/04/28	9	113.56	3	113.17	113.00	6	2,283	0.26%
2021/04/27	26	116.98	19	115.05	115.50	7	2,380	0.29%
2021/04/26	26	118.92	27	119.52	121.00	-1	2,418	-0.04%
2021/04/23	3	110.50	2	109.00	110.00	1	2,373	0.04%
2021/04/22	22	110.23	26	109.96	107.50	-4	2,374	-0.17%
2021/04/21	2	112.50	1	114.03	114.00	1	2,360	0.04%
2021/04/20	8	112.75	14	113.18	114.00	-6	2,364	-0.25%
2021/04/19	28	111.71	25.1	111.07	110.00	2.9	2,352	0.12%
2021/04/16	22.1	118.05	20.2	117.65	116.00	1.9	2,332	0.08%
2021/04/14	107.3	120.69	109	118.23	122.50	-1.8	2,287	-0.08%	大買/大賣/
2021/04/13	33.1	121.18	42.1	119.46	120.00	-9	2,202	-0.41%
2021/04/12	63	122.56	56.1	123.19	122.00	6.9	2,161	0.32%
2021/04/09	20	120.52	30	119.55	118.00	-10	2,115	-0.47%
2021/04/08	39	116.88	25	114.60	116.00	14	2,042	0.69%
2021/04/07	113.2	115.20	117	114.84	115.00	-3.8	2,006	-0.19%	大買/大賣/
2021/04/06	62	110.05	69	110.46	112.00	-7	1,862	-0.38%
2021/04/01	7.1	100.06	4	102.00	102.00	3.1	1,818	0.17%
2021/03/31	25	100.09	19	100.01	99.70	6	1,812	0.33%
2021/03/30	16	99.79	45	98.70	98.80	-29	1,781	-1.63%
2021/03/29	13	95.56	5	96.42	96.80	8	1,726	0.46%
2021/03/26	1	93.70	0	0.00	93.60	1	1,722	0.06%
2021/03/25	14.1	93.37	1	92.80	92.20	13.1	1,733	0.76%
2021/03/24	12	92.89	0	0.00	92.60	12	1,746	0.69%
2021/03/23	2	92.90	8	93.10	92.40	-6	1,796	-0.33%
2021/03/22	4	95.53	4	95.15	93.80	0	1,808	0.00%
2021/03/19	5	96.94	3	97.70	96.60	2	1,841	0.11%
2021/03/18	2	96.45	2	97.00	96.80	0	1,891	0.00%
2021/03/17	20	97.65	16	96.62	95.40	4	2,242	0.18%
2021/03/16	11	96.33	1	96.40	95.40	10	2,427	0.41%
2021/03/15	4	94.65	3	95.07	95.80	1	2,433	0.04%
2021/03/12	33	94.94	32	94.68	95.00	1	2,430	0.04%
2021/03/11	12	94.41	12	94.75	95.00	0	2,434	0.00%
2021/03/10	14	94.70	14	93.43	93.70	0	2,423	0.00%
2021/03/09	7	93.40	2	92.55	93.40	5	2,423	0.21%
2021/03/08	21	94.07	20	92.12	91.20	1	2,462	0.04%
2021/03/05	5	91.82	3	91.90	92.00	2	2,499	0.08%
2021/03/04	2	90.55	23	91.28	90.60	-21	2,505	-0.84%
2021/03/03	15	89.93	0	0.00	89.40	15	2,501	0.60%
2021/03/02	1	90.50	7.2	91.25	89.20	-6.2	2,501	-0.25%
2021/02/26	0	0.00	9	89.54	91.60	-9	2,497	-0.36%
2021/02/25	49	93.09	38	91.41	91.00	11	2,506	0.44%
2021/02/24	4	91.58	3	91.03	90.10	1	2,444	0.04%
2021/02/23	7	90.86	11	91.27	91.90	-4	2,443	-0.16%
2021/02/22	6	91.53	46	90.58	92.00	-40	2,431	-1.64%
2021/02/19	28	88.80	8	89.90	88.80	20	2,393	0.84%
2021/02/18	11	87.65	18	87.91	87.90	-7	2,407	-0.29%
2021/02/17	10	85.84	13	86.02	87.00	-3	2,426	-0.12%
2021/02/05	10	83.04	6	83.77	82.90	4	2,434	0.16%
2021/02/04	7	82.79	0	0.00	82.80	7	2,494	0.28%
2021/02/02	1	83.90	12	83.93	83.90	-11	2,768	-0.40%
2021/02/01	28	84.71	25	83.92	83.30	3	2,807	0.11%
2021/01/29	23	84.16	34	84.37	83.10	-11	2,821	-0.39%
2021/01/28	11	83.35	6	82.70	83.00	5	2,806	0.18%
2021/01/27	14	83.71	0	0.00	83.90	14	2,819	0.50%
2021/01/26	0	0.00	1.1	83.16	83.10	-1.1	2,818	-0.04%
2021/01/25	0	84.30	8	84.26	84.00	-8	2,840	-0.28%
2021/01/22	12	86.80	9	86.31	86.60	3	3,000	0.10%
2021/01/21	32.2	88.95	21	89.24	87.40	11.2	3,007	0.37%
2021/01/20	22	89.25	12	88.34	86.80	10	2,966	0.34%
2021/01/19	28	90.41	81	90.37	87.00	-53	3,024	-1.75%
2021/01/18	57	87.26	23	86.60	88.80	34	2,938	1.16%
2021/01/15	14.1	83.36	13	84.41	82.40	1.1	2,898	0.04%
2021/01/14	3	83.57	0	0.00	82.80	3	2,977	0.10%
2021/01/13	1	82.20	3	83.00	83.00	-2	3,355	-0.06%
2021/01/12	1	83.10	30	82.26	81.30	-29	3,477	-0.83%
2021/01/11	5	83.92	3	83.67	83.50	2	3,462	0.06%
2021/01/08	21	84.10	29	85.10	83.60	-8	3,456	-0.23%
2021/01/07	12	82.52	8	82.44	83.30	4	3,433	0.12%
2021/01/06	37	82.85	34	82.31	82.40	3	3,420	0.09%
2021/01/05	8	82.25	19	82.45	81.80	-11	3,385	-0.32%
2021/01/04	36	82.97	24.1	83.36	82.80	11.9	3,379	0.35%
2020/12/31	4	80.38	0.1	81.40	81.00	3.9	3,374	0.11%
2020/12/30	19	79.84	3	80.20	79.60	16	3,370	0.47%
2020/12/29	1	80.20	2	80.60	79.30	-1	3,369	-0.03%
2020/12/28	1	79.80	0	0.00	80.00	1	3,361	0.03%
2020/12/25	2	80.60	1	79.40	80.50	1	3,349	0.03%
2020/12/24	1	79.00	0	0.00	78.70	1	3,326	0.03%
2020/12/23	2	77.90	1	77.30	77.90	1	3,323	0.03%
2020/12/22	13	79.07	13	77.95	77.80	0	3,322	0.00%
2020/12/21	0	0.00	14	78.69	79.00	-14	3,323	-0.42%
2020/12/18	28	80.35	13	79.93	79.70	15	3,305	0.45%
2020/12/17	6	80.03	9	80.21	79.70	-3	3,288	-0.09%
2020/12/16	3	82.73	3	82.60	82.00	0	3,234	0.00%
2020/12/15	10	83.58	38	84.72	82.00	-28	3,209	-0.87%
2020/12/14	55	86.18	14	86.58	86.70	41	3,161	1.30%
2020/12/11	133	90.41	129	90.68	83.60	4	3,099	0.13%	大買/大賣/
2020/12/10	92	86.79	94	87.87	89.40	-2	2,732	-0.07%
2020/12/09	17	81.66	12	81.89	81.30	5	2,497	0.20%
2020/12/08	0	79.50	2	79.70	79.80	-2	2,477	-0.08%
2020/12/07	3	79.30	25	79.23	79.20	-22	2,475	-0.89%
2020/12/04	9.5	80.98	13	81.86	80.80	-3.5	2,460	-0.14%
2020/12/03	1	81.90	2	82.50	81.90	-1	2,450	-0.04%
2020/12/02	33	84.06	22	83.65	82.40	11	2,440	0.45%
2020/12/01	43	82.83	35	83.40	83.60	8	2,391	0.33%
2020/11/30	5	79.90	1	80.10	79.90	4	2,332	0.17%
2020/11/27	3	80.50	0	0.00	79.70	3	2,349	0.13%
2020/11/26	1	80.60	1	80.20	80.20	0	2,359	0.00%
2020/11/25	0	0.00	6	80.10	80.00	-6	2,413	-0.25%
2020/11/24	7	79.81	2	80.15	79.40	5	2,451	0.20%
2020/11/23	2	81.50	2	81.95	81.20	0	2,537	0.00%
2020/11/20	1	81.80	3	81.27	81.90	-2	2,600	-0.08%
2020/11/19	3	81.10	8	81.29	80.60	-5	2,660	-0.19%
2020/11/18	2	80.65	2	80.85	80.60	0	2,846	0.00%
2020/11/17	4	81.85	7	82.13	81.30	-3	2,958	-0.10%
2020/11/16	8	82.60	4	82.93	82.10	4	3,156	0.13%
2020/11/13	4	80.33	10	80.68	81.40	-6	3,305	-0.18%
2020/11/12	20	80.63	52	79.81	79.00	-32	3,283	-0.97%
2020/11/11	117	82.16	128	82.07	80.40	-11	3,232	-0.34%	大買/大賣/
2020/11/10	34	79.34	20	79.00	79.10	14	3,024	0.46%
2020/11/09	38	80.30	13	79.58	81.30	25	3,002	0.83%
2020/11/06	14	80.99	2	79.75	78.80	12	2,970	0.40%
2020/11/05	1	79.40	6	79.48	79.60	-5	2,935	-0.17%
2020/11/04	4	78.98	6	78.88	79.50	-2	2,929	-0.07%
2020/11/03	5	78.12	5	77.98	77.60	0	2,912	0.00%
2020/11/02	24	77.97	15	77.95	77.60	9	2,926	0.31%
2020/10/30	78	81.70	68	81.20	79.10	10	3,022	0.33%
2020/10/29	5	78.64	13	79.76	80.00	-8	2,839	-0.28%
2020/10/28	9	79.88	6	79.77	79.90	3	2,808	0.11%
2020/10/27	56	81.90	58	81.48	79.60	-2	2,771	-0.07%
2020/10/26	9	79.68	23	79.37	79.10	-14	2,631	-0.53%
2020/10/23	6	79.80	10	79.80	79.50	-4	2,610	-0.15%
2020/10/22	73	78.79	52	78.82	79.40	21	2,577	0.81%
2020/10/21	147	79.29	130	78.93	78.20	17	2,478	0.69%	大買/大賣/
2020/10/20	11	76.79	9	77.77	78.20	2	2,116	0.09%
2020/10/14	0	0.00	1	72.40	71.30	-1	2,047	-0.05%
2020/10/13	0	0.00	1	71.80	72.10	-1	2,074	-0.05%
2020/10/12	0	0.00	1	73.30	70.90	-1	2,084	-0.05%
2020/10/08	6	72.82	3	72.63	72.50	3	2,154	0.14%
2020/09/30	0	0.00	1	66.60	66.70	-1	2,396	-0.04%
2020/09/28	1	64.90	1	66.50	66.80	0	2,493	0.00%
2020/09/25	0	0.00	1	65.50	64.50	-1	2,551	-0.04%
2020/09/24	1	67.50	1	68.50	67.00	0	2,627	0.00%
2020/09/22	0	0.00	6	69.78	69.90	-6	2,708	-0.22%
2020/09/21	1	70.50	0	0.00	70.60	1	2,706	0.04%
2020/09/18	1	70.20	4	70.50	70.10	-3	2,707	-0.11%
2020/09/17	0	0.00	1	70.80	70.40	-1	2,705	-0.04%
2020/09/16	1	71.10	1	71.30	71.00	0	2,707	0.00%
2020/09/15	0	0.00	6	71.17	71.30	-6	2,703	-0.22%
2020/09/14	6	70.77	0	0.00	70.90	6	2,702	0.22%
2020/09/11	1	70.30	1	69.70	69.30	0	2,700	0.00%
2020/09/10	21	70.72	21	70.77	70.30	0	2,696	0.00%
2020/09/09	3	70.40	2	70.85	70.70	1	2,693	0.04%
2020/09/08	2	71.50	0	0.00	70.30	2	2,690	0.07%
2020/09/07	1	71.10	0	0.00	69.90	1	2,692	0.04%
2020/09/04	2	71.40	2	70.00	71.50	0	2,695	0.00%
2020/09/03	18	72.67	12	72.97	72.10	6	2,694	0.22%
2020/09/02	11	73.31	21	72.63	72.70	-10	2,702	-0.37%
2020/09/01	10	72.58	10	72.35	71.60	0	2,717	0.00%
2020/08/31	29	72.56	34	72.80	72.80	-5	2,706	-0.18%
2020/08/28	11	76.65	12	76.38	76.10	-1	2,655	-0.04%
2020/08/27	74	80.49	82	79.91	78.30	-8	2,618	-0.31%
2020/08/26	47	79.42	52	79.12	78.20	-5	2,522	-0.20%
2020/08/25	44	78.73	36	78.23	78.60	8	2,452	0.33%
2020/08/24	123	78.90	114	79.24	79.50	9	2,386	0.38%	大買/大賣/
2020/08/21	20	73.94	17	74.01	75.10	3	2,204	0.14%
2020/08/20	50	75.42	205	76.24	68.30	-155	2,101	-7.37%	大賣/鉅額交易
2020/08/19	165	75.03	34	73.72	75.30	131	1,871	7.00%	大買/鉅額交易
2020/08/18	17	68.55	15	68.80	68.50	2	1,683	0.12%
2020/08/17	0	0.00	16	67.53	68.30	-16	1,675	-0.95%
2020/08/14	20	67.20	7	67.60	67.60	13	1,666	0.78%
2020/08/13	0	0.00	1	63.60	63.90	-1	1,621	-0.06%
2020/08/12	0	0.00	4	63.50	63.10	-4	1,626	-0.25%
2020/08/11	1	64.70	0	0.00	64.90	1	1,627	0.06%
2020/08/10	1	65.30	24	65.64	65.80	-23	1,632	-1.41%
2020/08/07	22	66.91	1	66.80	66.90	21	1,637	1.28%
2020/08/06	1	69.10	1	68.90	66.90	0	1,656	0.00%
2020/08/05	9	69.04	9	70.30	69.10	0	1,636	0.00%
2020/08/04	0	0.00	5	66.22	66.60	-5	1,515	-0.33%
2020/08/03	0	0.00	16	66.15	66.10	-16	1,536	-1.04%
2020/07/31	19	66.07	7	65.97	65.90	12	1,544	0.78%
2020/07/30	4	65.80	5	65.80	65.80	-1	1,559	-0.06%
2020/07/29	19	66.03	6	65.13	65.00	13	1,578	0.82%
2020/07/28	2	67.85	1	69.60	65.50	1	1,589	0.06%
2020/07/27	16	68.19	27	68.26	67.70	-11	1,597	-0.69%
2020/07/24	28	69.60	5	69.16	68.00	23	1,615	1.42%
2020/07/23	3	68.83	4	70.50	71.50	-1	1,630	-0.06%
2020/07/22	2	68.30	1	67.90	67.80	1	1,603	0.06%
2020/07/21	6	68.22	7	68.26	68.00	-1	1,610	-0.06%
2020/07/20	3	66.23	1	65.50	67.70	2	1,631	0.12%
2020/07/17	21	69.86	20	69.28	66.50	1	1,649	0.06%
2020/07/16	3	69.27	2	69.35	68.50	1	1,645	0.06%
2020/07/15	18	72.00	13	70.88	68.80	5	1,650	0.30%
2020/07/14	2	70.40	3	70.73	70.20	-1	1,636	-0.06%
2020/07/13	3	70.23	5	70.64	71.50	-2	1,650	-0.12%
2020/07/10	9	74.16	4	72.05	71.00	5	1,639	0.31%
2020/07/09	35	76.44	32	76.90	75.60	3	1,607	0.19%
2020/07/08	0	0.00	1	69.40	72.00	-1	1,478	-0.07%
2020/07/07	14	73.23	12	72.36	69.50	2	1,454	0.14%
2020/07/06	10	70.48	13	71.01	71.10	-3	1,423	-0.21%
2020/07/03	27	70.43	93	70.84	70.10	-66	1,401	-4.71%
2020/07/02	63	67.01	12	64.98	67.10	51	1,339	3.81%
2020/07/01	1	60.70	9	61.83	61.00	-8	1,285	-0.62%
2020/06/30	2	58.55	21	58.73	59.30	-19	1,259	-1.51%
2020/06/29	22	58.42	3	58.30	58.00	19	1,263	1.50%
2020/06/24	2	58.70	0	0.00	58.90	2	1,264	0.16%
2020/06/23	5	58.78	1	58.90	58.80	4	1,287	0.31%
2020/06/22	4	59.25	1	58.80	58.70	3	1,291	0.23%
2020/06/19	5	59.62	0	0.00	59.30	5	1,294	0.39%
2020/06/18	2	59.70	1	60.00	60.20	1	1,298	0.08%
2020/06/17	1	60.00	1	59.60	59.40	0	1,300	0.00%
2020/06/16	1	59.30	1	59.80	59.30	0	1,309	0.00%
2020/06/15	1	59.50	0	0.00	58.50	1	1,324	0.08%
2020/06/12	2	57.60	5	58.04	59.00	-3	1,332	-0.23%
2020/06/11	0	0.00	5	60.54	59.30	-5	1,336	-0.37%
2020/06/10	3	62.53	11	62.25	61.70	-8	1,347	-0.59%
2020/06/09	7	62.49	13	62.88	61.60	-6	1,366	-0.44%
2020/06/08	12	64.93	12	64.85	64.80	0	1,375	0.00%
2020/06/05	5	63.22	6	63.48	63.30	-1	1,328	-0.08%
2020/06/04	3	62.97	7	62.83	62.80	-4	1,338	-0.30%
2020/06/03	33	63.05	14	62.73	62.90	19	1,334	1.42%
2020/06/02	36	61.60	28	61.81	62.20	8	1,321	0.61%
2020/06/01	2	60.45	3	60.73	60.20	-1	1,307	-0.08%
2020/05/29	3	59.60	3	59.60	59.30	0	1,301	0.00%
2020/05/28	6	62.77	2	60.80	60.70	4	1,304	0.31%
2020/05/27	6	63.25	7	62.79	63.00	-1	1,302	-0.08%
2020/05/26	0	0.00	4	60.40	59.70	-4	1,296	-0.31%
2020/05/25	8	60.10	13	59.95	60.20	-5	1,303	-0.38%
2020/05/22	1	60.70	0	0.00	59.40	1	1,310	0.08%
2020/05/21	2	60.75	1	61.00	60.80	1	1,309	0.08%
2020/05/20	5	59.56	4	58.60	59.50	1	1,318	0.08%
2020/05/19	3	58.33	2	57.90	58.70	1	1,337	0.07%
2020/05/15	4	60.00	2	58.50	58.80	2	1,335	0.15%
2020/05/14	0	0.00	2	60.05	59.30	-2	1,331	-0.15%
2020/05/13	4	61.45	2	62.40	60.50	2	1,325	0.15%
2020/05/12	3	62.87	0	0.00	62.80	3	1,321	0.23%
2020/05/11	4	63.28	3	63.10	62.90	1	1,341	0.07%
2020/05/08	5	64.02	2	63.85	63.70	3	1,334	0.22%
2020/05/07	5	63.24	6	62.80	62.50	-1	1,314	-0.08%
2020/05/06	1	62.80	2	63.15	62.00	-1	1,312	-0.08%
2020/05/05	4	62.28	1	62.20	62.10	3	1,303	0.23%
2020/05/04	3	61.83	2	61.30	60.90	1	1,310	0.08%
2020/04/30	5	60.34	4	60.80	60.30	1	1,307	0.08%
2020/04/29	3	60.87	1	61.00	60.00	2	1,317	0.15%
2020/04/28	7	59.09	9	58.61	60.50	-2	1,312	-0.15%
2020/04/27	2	56.95	24	56.73	56.70	-22	1,305	-1.69%
2020/04/24	5	56.06	4	56.13	55.50	1	1,306	0.08%
2020/04/23	10	55.98	3	55.77	56.30	7	1,353	0.52%
2020/04/22	8	53.46	11	53.05	55.30	-3	1,342	-0.22%
2020/04/21	1	54.10	18	53.98	52.70	-17	1,329	-1.28%
2020/04/20	1	56.00	4	55.25	56.30	-3	1,338	-0.22%
2020/04/17	36	55.79	19	55.56	54.40	17	1,354	1.26%
2020/04/16	8	52.31	7	52.56	52.90	1	1,291	0.08%
2020/04/15	6	51.55	0	0.00	50.90	6	1,269	0.47%
2020/04/14	16	51.45	3	51.77	51.40	13	1,263	1.03%
2020/04/13	5	50.45	7	51.79	51.30	-2	1,254	-0.16%
2020/04/10	4	49.35	4	49.39	49.70	0	1,209	0.00%
2020/04/09	2	49.15	18	49.96	49.10	-16	1,212	-1.32%
2020/04/08	17	49.91	6	49.19	50.30	11	1,197	0.92%
2020/04/07	20	46.46	10	46.18	46.10	10	1,178	0.85%
2020/04/06	2	42.18	2	44.20	45.25	0	1,169	0.00%
2020/04/01	0	45.90	0	0.00	42.00	0	1,176	0.00%
2020/03/31	3	42.20	0	0.00	41.90	3	1,198	0.25%
2020/03/27	3	44.08	2	43.65	43.65	1	1,229	0.08%
2020/03/25	2	43.70	1	44.40	42.75	1	1,232	0.08%
2020/03/19	0	0.00	2	41.60	39.80	-2	1,433	-0.14%
2020/03/18	0	0.00	1	44.40	44.20	-1	1,515	-0.07%
2020/03/17	0	0.00	2	42.90	42.95	-2	1,642	-0.12%
2020/03/13	0	0.00	10	44.45	46.20	-10	1,667	-0.60%
2020/03/12	1	49.35	1	49.35	49.35	0	1,662	0.00%
2020/03/11	2	56.60	2	56.45	54.80	0	1,647	0.00%
2020/03/09	0	58.00	0	0.00	57.50	0	1,763	0.00%
2020/03/02	1	58.90	1	58.60	58.50	0	2,020	0.00%
2020/02/27	8	62.74	7	62.30	60.80	1	2,151	0.05%
2020/02/26	0	0.00	1	65.00	65.00	-1	2,328	-0.04%
2020/02/25	6	66.40	6	66.00	66.20	0	2,348	0.00%
2020/02/24	2	67.00	2	67.30	67.40	0	2,389	0.00%
2020/02/21	1	68.50	1	69.50	68.30	0	2,391	0.00%
2020/02/20	2	69.80	2	71.00	69.50	0	2,393	0.00%
2020/02/19	9	69.81	9	69.22	69.30	0	2,400	0.00%
2020/02/18	3	69.73	2	69.55	69.50	1	2,454	0.04%
2020/02/17	2	68.35	2	68.30	68.10	0	2,497	0.00%
2020/02/14	0	0.00	1	69.60	69.20	-1	2,578	-0.04%
2020/02/13	4	70.28	1	70.20	69.40	3	2,582	0.12%
2020/02/12	1	71.00	2	71.30	71.00	-1	2,573	-0.04%
2020/02/11	1	70.00	6	69.60	69.50	-5	2,581	-0.19%
2020/02/07	1	70.00	2	69.35	69.10	-1	2,603	-0.04%
2020/02/06	3	70.33	1	71.00	71.00	2	2,618	0.08%
2020/02/05	5	69.80	6	69.83	69.70	-1	2,631	-0.04%
2020/02/04	1	68.10	3	68.80	67.90	-2	2,624	-0.08%
2020/02/03	5	67.06	2	66.40	66.90	3	2,682	0.11%
2020/01/31	3	68.90	2	69.50	69.60	1	2,672	0.04%
2020/01/30	1	70.40	6	70.80	70.40	-5	2,691	-0.19%
2020/01/20	10	78.80	10	79.25	78.20	0	2,711	0.00%
2020/01/17	28	81.64	16	81.68	80.50	12	2,838	0.42%
2020/01/16	0	0.00	1	80.40	80.00	-1	2,813	-0.04%
2020/01/15	5	78.60	5	78.90	78.60	0	2,893	0.00%
2020/01/14	6	79.75	10	78.94	79.80	-4	2,920	-0.14%
2020/01/13	4	78.73	2	78.65	78.60	2	3,150	0.06%
2020/01/10	1	73.80	0	0.00	74.20	1	3,219	0.03%
2020/01/09	1	73.60	1	73.60	74.50	0	3,221	0.00%
2020/01/08	7	73.51	6	73.17	72.10	1	3,231	0.03%
2020/01/07	2	75.35	1	74.00	74.00	1	3,249	0.03%
2020/01/06	0	0.00	2	77.10	76.60	-2	3,242	-0.06%
2020/01/03	11	76.94	12	77.35	77.60	-1	3,248	-0.03%
2020/01/02	5	78.50	5	77.60	78.50	0	3,242	0.00%
2019/12/31	4	77.88	2	75.70	77.50	2	3,238	0.06%
2019/12/30	6	77.43	7	78.14	75.50	-1	3,228	-0.03%
2019/12/27	13	77.90	13	78.06	78.00	0	3,219	0.00%
2019/12/26	5	78.80	4	78.83	78.10	1	3,228	0.03%
2019/12/25	3	80.20	6	80.00	80.50	-3	3,218	-0.09%
2019/12/24	2	82.10	3	81.00	80.50	-1	3,258	-0.03%
2019/12/23	2	82.15	7	82.27	82.30	-5	3,360	-0.15%
2019/12/20	5	84.02	7	84.20	82.80	-2	3,345	-0.06%
2019/12/19	4	84.13	5.3	84.29	83.50	-1.3	3,337	-0.04%
2019/12/18	15	84.49	9	84.19	85.00	6	3,309	0.18%
2019/12/17	2	85.15	2	85.05	84.30	0	3,248	0.00%
2019/12/16	10	84.36	7	84.11	84.60	3	3,238	0.09%
2019/12/13	19	84.43	23	83.38	81.50	-4	3,190	-0.13%
2019/12/12	24	82.58	22	82.52	83.30	2	3,109	0.06%
2019/12/11	5	79.54	5	79.36	79.10	0	2,974	0.00%
2019/12/10	8	80.14	6	79.93	79.40	2	2,954	0.07%
2019/12/09	3	79.77	7	79.79	79.10	-4	2,921	-0.14%
2019/12/06	9	80.93	9	81.81	80.80	0	2,903	0.00%
2019/12/05	38	82.87	29	82.87	80.80	9	2,915	0.31%
2019/12/04	1	79.50	2	79.80	81.40	-1	2,810	-0.04%
2019/12/03	24	81.35	20	80.79	79.30	4	2,795	0.14%
2019/12/02	7.1	78.16	4	78.20	79.00	3.1	2,718	0.11%
2019/11/29	1	83.80	4	80.33	78.00	-3	2,697	-0.11%
2019/11/28	1	81.60	1	80.80	81.50	0	2,642	0.00%
2019/11/27	12	81.36	12	81.44	82.00	0	2,686	0.00%
2019/11/26	43	82.48	46	82.35	81.30	-3	2,830	-0.11%
2019/11/25	46	78.05	49	78.16	79.00	-3	2,708	-0.11%
2019/11/22	8	74.30	9	74.23	74.40	-1	2,605	-0.04%
2019/11/21	3	72.40	2	73.75	74.50	1	2,630	0.04%
2019/11/20	1	71.50	0	0.00	71.30	1	2,629	0.04%
2019/11/19	3	72.90	2	72.40	72.00	1	2,718	0.04%
2019/11/18	8	73.94	6	73.95	73.50	2	2,849	0.07%
2019/11/15	4	73.63	4	74.00	74.50	0	2,895	0.00%
2019/11/14	10	72.52	9	73.00	73.00	1	2,866	0.03%
2019/11/13	21	72.37	18	72.06	72.30	3	2,822	0.11%
2019/11/11	3	68.33	1	67.70	67.60	2	2,767	0.07%
2019/11/08	1	68.00	1	69.50	69.50	0	2,758	0.00%
2019/11/07	2	70.65	0	0.00	69.30	2	2,725	0.07%
2019/11/06	5	71.00	7	70.81	70.50	-2	2,709	-0.07%
2019/11/05	14	71.25	15	71.49	70.70	-1	2,690	-0.04%
2019/11/04	0	0.00	4	71.75	71.70	-4	2,666	-0.15%
2019/11/01	4	71.93	5	71.70	71.50	-1	2,646	-0.04%
2019/10/31	17	73.51	21	72.81	72.40	-4	2,626	-0.15%
2019/10/30	3	71.40	2	72.35	71.90	1	2,553	0.04%
2019/10/29	11	71.22	8	71.54	70.80	3	2,530	0.12%
2019/10/28	11	72.10	20	72.51	72.10	-9	2,491	-0.36%
2019/10/25	14	71.65	37	71.78	70.90	-23	2,457	-0.94%
2019/10/24	6	69.47	3	70.17	69.20	3	2,323	0.13%
2019/10/23	26	70.38	23	70.44	69.70	3	2,281	0.13%
2019/10/22	5	67.84	15	68.08	68.40	-10	2,180	-0.46%
2019/10/21	109	69.22	75	68.79	68.10	34	2,134	1.59%	大買/
2019/10/18	35	68.00	31	67.24	67.10	4	1,872	0.21%
2019/10/17	1	63.60	0	0.00	63.70	1	1,766	0.06%
2019/10/16	2	63.90	2	63.10	62.80	0	1,756	0.00%
2019/10/15	1	63.50	0	0.00	64.00	1	1,735	0.06%
2019/10/14	0	0.00	2	60.20	62.10	-2	1,708	-0.12%
2019/10/09	0	0.00	1	61.20	61.70	-1	1,697	-0.06%
2019/10/07	1	63.70	1	64.00	63.00	0	1,689	0.00%
2019/10/04	0	0.00	3	63.10	62.50	-3	1,689	-0.18%
2019/10/02	22	64.14	15	64.23	64.00	7	1,693	0.41%
2019/09/27	52	62.69	51	63.18	62.20	1	1,644	0.06%
2019/09/26	19	63.18	21	63.43	64.00	-2	1,588	-0.13%
2019/09/25	1	58.20	0	0.00	59.30	1	1,465	0.07%
2019/09/24	0	0.00	1	60.30	59.20	-1	1,461	-0.07%
2019/09/23	2	60.25	1	60.70	59.50	1	1,451	0.07%
2019/09/20	1	61.30	2	59.50	60.80	-1	1,440	-0.07%
2019/09/19	25	59.79	23	60.09	59.80	2	1,413	0.14%
2019/09/17	0	0.00	2	58.00	58.10	-2	1,356	-0.15%
2019/09/11	1	59.00	0	0.00	58.80	1	1,329	0.08%
2019/09/10	0	0.00	1	59.60	60.00	-1	1,317	-0.08%
2019/09/09	7	59.64	9	58.61	59.50	-2	1,307	-0.15%
2019/09/05	17	63.65	17	62.49	62.30	0	1,257	0.00%
2019/09/03	0	0.00	1	63.00	61.60	-1	1,223	-0.08%
2019/09/02	3	61.63	3	61.20	63.00	0	1,201	0.00%
2019/08/30	4	63.08	3	62.73	61.70	1	1,162	0.09%
2019/08/29	38	67.34	41	67.35	64.00	-3	1,091	-0.27%
2019/08/28	4	66.38	3	66.47	66.60	1	903	0.11%
2019/08/27	12	66.67	11	67.50	66.50	1	872	0.11%
2019/08/26	4	63.25	3	63.63	63.00	1	774	0.13%
2019/08/23	23	68.93	21	68.67	68.50	2	721	0.28%
2019/08/22	15	67.96	14	67.81	67.40	1	667	0.15%
2019/08/21	29	67.20	55	66.31	67.50	-26	565	-4.60%
2019/08/20	11	65.33	20	63.36	65.70	-9	416	-2.16%
2019/08/19	1	58.20	7	56.19	59.80	-6	340	-1.76%
2019/08/16	6	54.78	0	0.00	54.40	6	306	1.96%
2019/08/15	7	56.80	6	56.58	56.00	1	295	0.34%
2019/08/14	4	52.88	4	53.03	55.90	0	266	0.00%
2019/08/07	0	54.40	0	0.00	51.30	0	249	0.00%
2019/08/06	0	0.00	2	50.20	51.50	-2	248	-0.81%
2019/08/05	0	0.00	2	53.65	52.10	-2	248	-0.80%
2019/08/01	1	55.20	1	53.80	55.40	0	268	0.00%
2019/07/30	2	54.20	1	54.00	54.20	1	269	0.37%
2019/07/29	2	56.85	1	56.40	56.80	1	262	0.38%
2019/07/26	1	53.50	2	51.95	54.30	-1	237	-0.42%
2019/07/19	3	51.00	1	50.90	50.90	2	234	0.85%
2019/07/18	0	0.00	2	50.50	50.40	-2	234	-0.85%
2019/07/16	0	0.00	15	51.40	51.50	-15	241	-6.20%
2019/07/12	1	51.80	1	51.50	51.50	0	246	0.00%
2019/07/10	1	52.20	2	52.40	52.90	-1	255	-0.39%
2019/07/09	20	50.85	4	52.23	51.50	16	265	6.03%
2019/07/08	5	49.40	7	50.35	50.60	-2	249	-0.80%
2019/07/04	1	47.90	0	0.00	47.85	1	256	0.39%
2019/07/02	1	50.00	1	50.40	49.90	0	293	0.00%
2019/07/01	1	49.85	1	50.40	50.00	0	294	0.00%
2019/06/28	1	49.30	0	0.00	49.70	1	296	0.34%
2019/06/24	1	49.80	0	0.00	49.75	1	331	0.30%
2019/06/21	0	50.90	0	0.00	50.00	0	334	0.00%
2019/06/20	1	49.80	1	50.30	50.30	0	346	0.00%
2019/06/17	0	49.20	0	0.00	49.10	0	425	0.01%
2019/06/14	0.5	49.30	0	0.00	49.20	0.5	450	0.11%
2019/06/05	2	49.00	0	0.00	48.95	2	473	0.42%
2019/06/03	1	49.55	0	0.00	49.55	1	479	0.21%
2019/05/29	2	49.13	2	49.53	49.50	0	479	0.00%
2019/05/27	0	0.00	2	50.00	49.35	-2	483	-0.41%
2019/05/24	0	0.00	3	50.20	50.00	-3	484	-0.62%
2019/05/23	0	0.00	1	48.35	48.30	-1	483	-0.21%
2019/05/20	2	48.65	0	0.00	48.65	2	490	0.41%
2019/05/14	0.5	50.50	0.9	50.50	50.70	-0.4	538	-0.07%
2019/05/10	1	51.00	0	0.00	51.10	1	543	0.18%
2019/05/09	5	53.12	1	50.90	50.90	4	540	0.74%
2019/05/08	2	55.70	1	55.50	55.50	1	522	0.19%
2019/05/03	0	61.00	0	0.00	59.30	0	532	0.00%
2019/05/02	0	0.00	1	59.70	59.60	-1	548	-0.18%
2019/04/30	1	58.60	3	59.70	59.50	-2	553	-0.36%
2019/04/29	1	60.00	0	0.00	59.70	1	552	0.18%
2019/04/26	3	60.70	3	60.37	60.30	0	559	0.00%
2019/04/25	1	61.70	0	0.00	61.40	1	581	0.17%
2019/04/22	0	0.00	2	62.90	62.70	-2	608	-0.33%
2019/04/17	2	61.50	0	0.00	61.50	2	664	0.30%
2019/04/16	2	61.95	0	0.00	61.80	2	751	0.27%
2019/04/15	0	0.00	4	63.60	63.60	-4	778	-0.51%
2019/04/12	0.1	60.90	0	0.00	60.70	0.1	762	0.01%
2019/04/10	1	61.00	1	61.30	61.30	0	772	0.00%
2019/04/09	0	62.00	2	61.80	61.90	-2	776	-0.26%
2019/04/08	2	61.15	0	0.00	60.10	2	766	0.26%
2019/04/03	0.1	63.60	0	0.00	63.60	0.1	744	0.02%
2019/04/02	1.7	62.74	0	0.00	62.80	1.7	748	0.22%
2019/04/01	1	61.80	0	0.00	62.00	1	760	0.13%
2019/03/28	2	63.95	1	63.00	63.00	1	761	0.13%
2019/03/27	2	64.60	4	64.70	64.60	-2	760	-0.26%
2019/03/26	1	63.30	5	63.24	63.30	-4	764	-0.52%
2019/03/25	2	64.10	1	63.00	62.60	1	778	0.13%
2019/03/22	6	66.92	2	67.35	66.40	4	784	0.51%
2019/03/21	2	66.75	2	68.05	67.00	0	790	0.00%
2019/03/20	15	66.31	15	66.71	67.30	0	795	0.00%
2019/03/19	33.1	64.44	3	65.20	64.00	30.1	768	3.92%
2019/03/18	0	0.00	2	63.05	63.50	-2	755	-0.26%
2019/03/15	0.7	60.80	0	0.00	61.30	0.7	745	0.10%
2019/03/14	1	62.00	2	62.05	60.80	-1	748	-0.13%
2019/03/12	0.2	61.60	0	0.00	61.60	0.2	780	0.02%
2019/03/11	1	61.90	0	0.00	61.90	1	791	0.13%
2019/03/08	0.1	62.50	0	0.00	62.50	0.1	795	0.01%
2019/03/07	1	60.70	1	60.50	60.50	0	791	0.00%
2019/03/05	1	62.90	1	63.50	62.10	0	793	0.00%
2019/03/04	1	61.70	1	62.90	62.90	0	794	0.00%
2019/02/27	1	61.50	0	0.00	61.60	1	794	0.13%
2019/02/26	1	62.10	0	0.00	62.10	1	793	0.13%
2019/02/25	1	62.30	0	0.00	62.80	1	791	0.13%
2019/02/22	1	62.70	1	63.10	62.60	0	790	0.00%
2019/02/15	2	65.10	0	0.00	64.80	2	776	0.26%
2019/02/14	1	63.50	1	65.00	64.40	0	763	0.00%
2019/02/13	2	63.35	3	64.67	64.30	-1	753	-0.13%
2019/02/12	8	61.38	9	62.29	62.20	-1	726	-0.14%
2019/01/28	1	59.90	5	61.42	59.30	-4	709	-0.56%
2019/01/24	1	62.50	1	62.30	62.80	0	688	0.00%
2019/01/23	16	62.04	15	61.85	61.90	1	685	0.15%
2019/01/18	0	0.00	2	64.80	64.80	-2	655	-0.30%
2019/01/17	5	68.66	6	67.77	66.20	-1	644	-0.16%
2019/01/16	0	0.00	3	66.90	67.10	-3	614	-0.49%
2019/01/15	2	66.75	1	67.20	66.70	1	607	0.16%
2019/01/14	13	68.02	9	68.40	67.20	4	600	0.67%
2019/01/11	3	67.70	3	67.80	68.00	0	580	0.00%
2019/01/10	5	67.04	8	67.15	67.80	-3	566	-0.53%
2019/01/09	7	67.80	9	67.34	68.30	-2	542	-0.37%
2019/01/08	31	67.12	27	67.29	67.80	4	512	0.78%
2019/01/07	2	63.70	3	64.07	63.50	-1	419	-0.24%
2019/01/04	2	59.00	0	0.00	60.30	2	379	0.53%
2019/01/02	0	0.00	3	63.57	61.00	-3	373	-0.80%
2018/12/28	0	0.00	1	60.90	60.90	-1	358	-0.28%
2018/12/26	1	60.50	0	0.00	58.00	1	345	0.29%
2018/12/25	2	59.20	0	0.00	59.20	2	340	0.59%
2018/12/24	1	61.90	2	61.80	60.90	-1	334	-0.30%
2018/12/21	1	58.00	3	57.87	59.90	-2	314	-0.64%
2018/12/20	1	59.40	2	58.00	57.80	-1	308	-0.32%
2018/12/19	0	0.00	5	58.60	58.00	-5	294	-1.70%
2018/12/18	5	58.50	5	59.90	58.50	0	280	0.00%
2018/12/17	1	63.90	8	63.46	62.10	-7	263	-2.65%
2018/12/13	3	62.57	4	63.63	61.30	-1	231	-0.43%
2018/12/12	5	59.64	3	59.97	60.00	2	200	1.00%
2018/12/06	3	59.40	5	59.34	56.80	-2	174	-1.14%
2018/12/05	1	58.50	4	58.93	58.40	-3	160	-1.87%
2018/12/04	3	56.90	12	56.29	55.80	-9	152	-5.89%
2018/12/03	0	0.00	23	53.05	53.80	-23	149	-15.35%
2018/11/21	0	0.00	1	48.05	48.00	-1	141	-0.71%
2018/11/14	1	47.15	0	0.00	47.15	1	143	0.70%
2018/11/06	0	0.00	1	46.80	46.55	-1	167	-0.60%
2018/10/31	1	45.85	1	45.75	45.85	0	169	0.00%
2018/10/16	1	44.80	1	46.80	44.55	0	184	0.00%
2018/10/09	1	46.80	0	0.00	46.30	1	191	0.52%
2018/09/18	2	46.60	0	0.00	46.50	2	263	0.76%
2018/09/11	0	0.00	1	45.10	44.20	-1	269	-0.37%
2018/09/06	0	0.00	2	53.00	53.00	-2	260	-0.77%
2018/09/05	3	54.63	0	0.00	54.40	3	261	1.15%
2018/09/04	9	54.94	0	0.00	55.00	9	265	3.39%
2018/09/03	38	55.04	0	0.00	54.70	38	269	14.11%
2018/08/30	0	0.00	2	55.40	55.10	-2	283	-0.71%
2018/08/29	0	0.00	1	54.20	53.90	-1	288	-0.35%
2018/08/28	2	53.40	0	0.00	53.70	2	296	0.68%
2018/08/27	0	0.00	1	52.50	53.00	-1	298	-0.33%
2018/08/13	2	57.55	1	57.50	57.30	1	336	0.30%
2018/07/31	0	0.00	1	63.40	62.90	-1	397	-0.25%
2018/07/19	1	65.00	1	65.30	65.00	0	416	0.00%
2018/07/16	0	0.00	1	64.90	64.80	-1	426	-0.23%
2018/07/13	1	65.50	0	0.00	65.70	1	419	0.24%
2018/07/10	1	60.10	0	0.00	59.50	1	403	0.25%
2018/07/09	1	60.00	0	0.00	60.00	1	408	0.24%
2018/07/05	0	0.00	2	59.80	58.40	-2	427	-0.47%
2018/07/03	1	65.50	3	65.67	65.30	-2	431	-0.46%
2018/06/29	0	0.00	2	66.60	66.60	-2	437	-0.46%
2018/06/27	2	66.65	0	0.00	66.00	2	447	0.45%
2018/06/20	1	67.50	1	68.90	68.20	0	468	0.00%
2018/06/15	2	70.40	1	70.50	70.50	1	499	0.20%
2018/06/07	1	73.60	1	72.20	71.60	0	527	0.00%
2018/06/04	0	0.00	4	70.63	70.30	-4	609	-0.66%
2018/06/01	1	70.50	0	0.00	70.50	1	671	0.15%
2018/05/29	2	70.50	2	70.80	69.70	0	696	0.00%
2018/05/28	0	0.00	2	71.15	70.60	-2	704	-0.28%
2018/05/25	2	71.40	0	0.00	70.70	2	726	0.28%
2018/05/18	0	0.00	1	67.10	67.00	-1	808	-0.12%
2018/05/17	0	0.00	1	68.30	67.90	-1	836	-0.12%
2018/05/16	1	67.60	0	0.00	67.30	1	865	0.12%
2018/05/14	0	0.00	1	66.20	66.40	-1	977	-0.10%
2018/05/11	2	67.80	3	68.77	67.40	-1	1,021	-0.10%
2018/05/10	2	68.60	0	0.00	68.70	2	1,154	0.17%
2018/05/09	4	68.28	2	67.80	67.30	2	1,265	0.16%
2018/05/08	1	72.00	2	72.10	72.50	-1	1,477	-0.07%
2018/04/27	0	0.00	1	72.50	72.80	-1	1,804	-0.06%
2018/04/26	0	74.00	0	0.00	73.10	0	1,879	0.00%
2018/04/25	1	73.30	0	0.00	73.80	1	1,881	0.05%
2018/04/24	1	74.50	1	74.90	74.40	0	1,881	0.00%
2018/04/23	0	0.00	4	76.43	76.40	-4	1,876	-0.21%
2018/04/20	0	0.00	1	78.50	78.20	-1	1,877	-0.05%
2018/04/19	1	79.00	0	0.00	79.00	1	1,901	0.05%
2018/04/18	2	78.30	0	0.00	78.60	2	1,910	0.10%
2018/04/17	0	0.00	1	79.80	78.20	-1	1,909	-0.05%
2018/04/16	0	0.00	1	80.30	80.10	-1	1,906	-0.05%
2018/04/12	1	81.60	0	0.00	81.90	1	1,933	0.05%
2018/04/11	1	82.50	1	83.10	82.50	0	1,933	0.00%
2018/04/10	1	80.40	8	80.78	81.00	-7	1,921	-0.36%
2018/04/03	8	79.39	2	79.35	79.10	6	1,917	0.31%
2018/04/02	1	80.70	1.1	80.90	80.70	-0.1	1,910	0.00%
2018/03/30	4	81.40	2	81.10	80.90	2	1,908	0.10%
2018/03/29	1	80.00	0	0.00	80.00	1	1,898	0.05%
2018/03/28	2	79.80	2	79.80	79.80	0	1,900	0.00%
2018/03/27	2	80.80	7	81.20	81.00	-5	1,897	-0.26%
2018/03/26	2	80.10	3.1	80.36	80.20	-1.1	1,893	-0.06%
2018/03/23	7	79.76	2	80.50	80.30	5	1,891	0.26%
2018/03/22	0	0.00	4	84.98	82.40	-4	1,881	-0.21%
2018/03/21	5	84.18	20	83.86	84.10	-15	1,868	-0.80%
2018/03/20	1	81.90	3	82.60	82.60	-2	1,853	-0.11%
2018/03/19	0	0.00	1	83.00	82.00	-1	1,854	-0.05%
2018/03/16	7	82.04	0	0.00	81.90	7	1,865	0.38%
2018/03/15	1	83.50	4	83.43	83.10	-3	1,857	-0.16%
2018/03/14	9	82.82	3	83.13	83.50	6	1,857	0.32%
2018/03/13	7	83.47	5	83.34	83.00	2	1,848	0.11%
2018/03/12	12	85.44	6	83.60	83.30	6	1,841	0.33%
2018/03/09	5	84.58	4	84.45	85.50	1	1,814	0.06%
2018/03/08	6	84.97	10	84.87	83.50	-4	1,791	-0.22%
2018/03/07	19	85.84	14	85.70	84.80	5	1,754	0.28%
2018/03/06	2	82.40	8	83.10	82.50	-6	1,699	-0.35%
2018/03/02	8	81.69	0	0.00	81.30	8	1,697	0.47%
2018/03/01	0	0.00	4	82.03	82.40	-4	1,697	-0.24%
2018/02/27	2	84.65	7	82.81	82.50	-5	1,694	-0.30%
2018/02/26	2	84.00	3	84.53	83.50	-1	1,692	-0.06%
2018/02/23	7	82.31	10	81.75	81.70	-3	1,710	-0.18%
2018/02/22	1.2	80.25	0	0.00	80.20	1.2	1,702	0.07%
2018/02/12	0	0.00	1	76.40	76.60	-1	1,691	-0.06%
2018/02/09	2	75.85	1.1	76.61	76.30	0.9	1,686	0.05%
2018/02/08	4	79.53	10	80.78	79.20	-6	1,666	-0.36%
2018/02/07	2	81.65	1	80.60	80.40	1	1,641	0.06%
2018/02/06	9	78.76	5	79.20	78.00	4	1,615	0.25%
2018/02/05	10	85.54	2	85.80	85.00	8	1,552	0.52%
2018/02/02	38	92.66	41	91.52	89.10	-3	1,506	-0.20%
2018/02/01	25	90.12	28	90.24	91.90	-3	1,393	-0.22%
2018/01/31	101	89.43	109	90.10	89.00	-8	1,301	-0.61%	大買/大賣/
2018/01/30	13	85.68	10.1	86.02	85.50	2.9	1,067	0.27%
2018/01/29	27	87.57	22	87.93	87.10	5	1,057	0.47%
2018/01/26	22.2	87.74	26	88.18	88.00	-3.8	1,210	-0.31%
2018/01/25	7	85.07	6	85.45	83.70	1	1,113	0.09%
2018/01/24	4	82.58	2	82.90	82.80	2	1,096	0.18%
2018/01/23	5	85.18	4	84.05	84.50	1	1,075	0.09%
2018/01/22	2	84.20	4	83.18	83.70	-2	1,022	-0.20%
2018/01/19	1	79.00	2	79.50	79.50	-1	968	-0.10%
2018/01/18	5	79.12	2	79.20	78.70	3	970	0.31%
2018/01/17	2	79.30	0	0.00	78.90	2	978	0.20%
2018/01/16	0	0.00	1	80.90	79.60	-1	1,005	-0.10%
2018/01/12	0	0.00	2	78.95	79.20	-2	1,030	-0.19%
2018/01/11	1	79.00	1	78.20	77.80	0	1,031	0.00%
2018/01/10	1	78.50	0	0.00	77.80	1	1,030	0.10%
2018/01/09	1	80.80	2	79.30	78.60	-1	1,027	-0.10%
2018/01/05	2	77.60	0	0.00	77.50	2	1,004	0.20%