緯軟 (4953)-新光券商分點個股進出

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

緯軟

(4953)

可現股當沖

股價
135.0
漲跌
▼6.0
漲幅
-4.26%
成交量
740張
產業
上櫃資訊服務類股
258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

緯軟 (4953)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	12.4	135.91	28.6	136.42	135.00	-16.2	1,965	-0.82%
2024/04/18	1.1	140.89	17	139.24	141.00	-15.9	1,963	-0.81%
2024/04/17	6.6	136.62	2	136.00	137.00	4.6	1,961	0.23%
2024/04/16	20.1	133.51	20	133.55	135.00	0.1	1,974	0.00%
2024/04/15	43	138.56	26.2	138.83	137.00	16.8	1,981	0.85%
2024/04/12	0	143.50	4	143.13	142.50	-4	1,954	-0.20%
2024/04/11	6.2	143.17	6.1	143.41	143.50	0.2	1,952	0.01%
2024/04/10	12.3	145.04	4.2	145.41	144.00	8	1,957	0.41%
2024/04/09	30.5	146.41	14	146.54	145.50	16.5	1,953	0.84%
2024/04/08	14.2	144.94	21	145.10	145.00	-6.8	1,941	-0.35%
2024/04/03	7.2	143.38	7	143.64	143.00	0.2	1,948	0.01%
2024/04/02	6.4	143.36	1	143.00	144.00	5.4	1,987	0.27%
2024/04/01	3	143.00	3	143.00	142.50	0	1,987	0.00%
2024/03/29	18	144.42	4	144.87	143.50	14	1,988	0.70%
2024/03/28	3.5	142.29	12	142.58	143.00	-8.5	1,982	-0.43%
2024/03/27	29.1	143.09	0	143.18	144.00	29.1	1,989	1.46%
2024/03/26	28.6	143.44	7.5	143.23	142.00	21.1	1,994	1.06%
2024/03/25	31.3	147.78	19	148.03	146.50	12.2	1,986	0.61%
2024/03/22	35.3	152.37	39	152.28	150.00	-3.7	1,999	-0.19%
2024/03/21	16.2	151.18	19.1	150.32	151.00	-2.9	1,948	-0.15%
2024/03/20	14.2	150.12	19	151.31	150.50	-4.8	1,941	-0.25%
2024/03/19	27.6	151.88	19.5	152.63	152.50	8.1	1,913	0.42%
2024/03/18	21.1	149.53	20.4	150.61	152.00	0.7	1,900	0.04%
2024/03/15	6.1	149.40	80.2	149.21	150.50	-74.2	1,887	-3.93%
2024/03/14	61	148.58	16.3	147.68	147.50	44.8	1,889	2.37%
2024/03/13	13.1	147.88	9.1	147.56	146.00	4	1,945	0.21%
2024/03/12	24.1	149.29	20.3	149.66	149.00	3.8	1,955	0.20%
2024/03/11	11.1	145.54	13	145.23	145.00	-1.9	2,033	-0.09%
2024/03/08	14.1	140.80	15.2	140.12	142.50	-1.1	2,058	-0.05%
2024/03/07	44.2	144.95	24.7	148.03	141.00	19.6	2,088	0.94%
2024/03/06	23.1	146.26	26	146.75	146.00	-2.9	2,039	-0.14%
2024/03/05	15.1	145.39	5	145.60	146.50	10.1	2,020	0.50%
2024/03/04	14.2	145.46	12	145.54	145.50	2.1	2,015	0.11%
2024/03/01	4	145.62	23	145.09	145.50	-19	2,006	-0.94%
2024/02/29	16	145.44	8	145.37	145.00	8	2,003	0.40%
2024/02/27	19.2	145.57	10.3	145.02	144.00	8.8	2,015	0.44%
2024/02/26	21.3	148.09	19.5	148.33	147.50	1.8	2,026	0.09%
2024/02/23	53.1	156.14	73.8	156.03	152.00	-20.7	2,040	-1.02%
2024/02/22	37.2	151.17	46.4	151.14	150.00	-9.2	1,964	-0.47%
2024/02/21	58	148.83	50.2	149.49	148.00	7.8	1,908	0.41%
2024/02/20	154.8	150.14	178.4	149.73	149.50	-23.6	1,848	-1.27%	大買/大賣/
2024/02/19	12.4	140.52	12.1	140.50	140.50	0.3	1,690	0.02%
2024/02/16	16	142.90	46.2	142.60	142.00	-30.1	1,695	-1.78%
2024/02/15	23.1	141.65	25	140.48	142.00	-1.9	1,681	-0.11%
2024/02/05	1	135.50	20.1	135.01	135.00	-19.1	1,649	-1.16%
2024/02/02	1	135.03	3	136.17	136.00	-2	1,655	-0.12%
2024/02/01	4.2	135.10	25.1	134.22	134.00	-20.9	1,679	-1.24%
2024/01/31	6.2	137.69	14	138.32	137.00	-7.8	1,709	-0.46%
2024/01/30	13.3	140.11	1	140.48	140.50	12.3	1,705	0.72%
2024/01/29	6.1	140.04	15.1	139.73	140.50	-9	1,703	-0.53%
2024/01/26	18.2	139.52	31.3	140.21	138.00	-13.1	1,699	-0.77%
2024/01/25	26	138.23	13	137.85	137.50	13	1,681	0.77%
2024/01/24	8.1	138.44	8.2	138.98	138.00	0	1,686	0.00%
2024/01/23	9.1	139.01	124.2	138.63	138.50	-115.1	1,689	-6.81%	大賣/鉅額交易
2024/01/22	193.2	142.87	75.1	142.43	142.50	118	1,662	7.10%	大買/鉅額交易
2024/01/19	70.2	141.34	59.6	141.26	141.50	10.7	1,599	0.67%
2024/01/18	9	135.78	5.9	135.99	136.50	3.1	1,507	0.20%
2024/01/17	28	136.73	14.5	136.63	136.50	13.5	1,495	0.91%
2024/01/16	24	136.13	29.3	136.00	135.50	-5.3	1,479	-0.36%
2024/01/15	2	131.51	0	0.00	132.00	2	1,446	0.14%
2024/01/12	3.2	130.40	2	130.50	130.50	1.2	1,445	0.08%
2024/01/11	3.4	132.16	1	133.00	133.00	2.4	1,445	0.17%
2024/01/10	13.5	133.96	11.2	135.04	132.00	2.3	1,450	0.16%
2024/01/09	28.4	134.23	15.9	134.73	134.00	12.5	1,447	0.86%
2024/01/08	2.1	130.73	0.3	131.50	131.50	1.8	1,439	0.12%
2024/01/05	3	129.84	1.1	130.05	130.00	1.9	1,451	0.13%
2024/01/04	4.1	129.50	5.7	129.53	128.50	-1.7	1,467	-0.11%
2024/01/03	13.1	131.54	6.5	131.54	131.50	6.6	1,490	0.44%
2024/01/02	11.4	131.66	3.2	132.50	133.00	8.2	1,550	0.53%
2023/12/29	5.3	131.40	4.4	131.90	132.00	0.9	1,551	0.06%
2023/12/28	53	131.33	49	132.37	130.50	4	1,545	0.26%
2023/12/27	3.2	138.19	6	136.75	136.50	-2.8	1,531	-0.18%
2023/12/26	1	136.99	2.9	137.28	138.50	-1.8	1,563	-0.12%
2023/12/25	0.1	136.08	10.3	136.26	136.00	-10.2	1,564	-0.65%
2023/12/22	6.1	136.09	2.1	136.96	136.00	4	1,568	0.25%
2023/12/21	5.2	135.52	9	135.94	136.00	-3.8	1,563	-0.25%
2023/12/20	7	138.79	8.9	138.68	137.50	-1.8	1,557	-0.12%
2023/12/19	22.2	137.59	18.2	138.12	139.50	4	1,544	0.26%
2023/12/18	6	135.09	2.9	136.32	137.00	3.2	1,519	0.21%
2023/12/15	8.2	136.09	21.3	135.71	135.00	-13.1	1,524	-0.86%
2023/12/14	22.2	138.95	21.2	138.64	138.00	1	1,516	0.07%
2023/12/13	9	137.78	16.3	137.84	138.00	-7.3	1,507	-0.48%
2023/12/12	41.3	137.27	22.2	138.22	139.00	19.1	1,504	1.27%
2023/12/11	19.4	138.28	30.5	138.05	137.50	-11.1	1,528	-0.73%
2023/12/08	117.5	143.81	146.3	142.72	142.50	-28.8	1,534	-1.88%	大買/大賣/
2023/12/07	38.4	137.02	37.2	137.43	138.50	1.2	1,477	0.08%
2023/12/06	189.7	139.53	135.5	137.63	135.50	54.2	1,478	3.67%	大買/大賣/
2023/12/05	67.9	132.23	71.1	132.84	135.50	-3.2	1,469	-0.22%
2023/12/04	62.3	133.07	73.1	132.18	132.50	-10.8	1,423	-0.76%
2023/12/01	7.1	127.49	19.8	127.21	127.50	-12.7	1,365	-0.93%
2023/11/30	3	127.16	3.1	126.83	127.00	0	1,360	0.00%
2023/11/29	30	126.25	12.1	125.80	126.50	17.9	1,359	1.31%
2023/11/28	7.2	123.50	28	123.75	123.50	-20.8	1,350	-1.54%
2023/11/27	13.3	123.89	9	124.39	123.50	4.2	1,349	0.31%
2023/11/24	9.1	127.55	9.3	127.87	127.50	-0.2	1,340	-0.01%
2023/11/22	41.3	124.62	27.2	126.87	129.00	14.1	1,296	1.08%
2023/11/21	21	122.52	9.3	123.00	122.50	11.7	1,259	0.93%
2023/11/20	4	122.00	2	121.00	121.50	2	1,267	0.16%
2023/11/17	5	120.10	4	120.38	120.50	1	1,271	0.08%
2023/11/16	7	120.29	1.2	120.00	120.00	5.8	1,288	0.45%
2023/11/15	10.1	122.09	16	121.13	120.50	-5.9	1,303	-0.45%
2023/11/14	5	119.70	3	119.00	120.50	2	1,380	0.15%
2023/11/13	4.2	123.03	6	121.83	121.00	-1.8	1,429	-0.13%
2023/11/10	8.3	121.17	4	121.00	121.00	4.2	1,436	0.29%
2023/11/09	33	122.24	26.4	122.79	122.00	6.7	1,460	0.46%
2023/11/08	38.2	121.46	40.7	121.72	121.50	-2.5	1,460	-0.17%
2023/11/07	7.6	116.33	3	116.49	116.50	4.6	1,437	0.32%
2023/11/06	6.2	115.34	13.2	115.58	115.50	-7	1,474	-0.47%
2023/11/03	9	112.61	8	113.06	113.00	1	1,501	0.06%
2023/11/02	13.1	111.15	4.2	110.93	111.50	8.8	1,576	0.56%
2023/11/01	11.1	107.59	9	107.44	107.50	2.1	1,673	0.12%
2023/10/31	5.7	111.84	19	109.76	108.50	-13.3	1,715	-0.77%
2023/10/30	1	115.02	2.6	115.31	115.00	-1.6	1,771	-0.09%
2023/10/27	1.3	115.00	2	115.25	114.50	-0.7	1,838	-0.04%
2023/10/26	9	114.94	5	115.30	114.50	4	1,986	0.20%
2023/10/25	12	117.50	9.2	117.32	118.00	2.8	2,076	0.13%
2023/10/24	7.1	116.22	19	116.24	117.50	-11.9	2,246	-0.53%
2023/10/23	12.7	115.05	1	116.00	114.50	11.7	2,496	0.47%
2023/10/20	11	114.50	4.4	115.07	115.00	6.6	2,784	0.24%
2023/10/19	3	114.33	4	115.50	116.00	-1	2,977	-0.03%
2023/10/18	8.6	115.17	11.2	115.79	114.50	-2.6	3,306	-0.08%
2023/10/17	13.6	118.51	6	118.42	117.00	7.6	3,473	0.22%
2023/10/16	13.7	119.88	7	119.00	118.00	6.7	3,491	0.19%
2023/10/13	5.8	123.28	2	122.00	122.00	3.8	3,540	0.11%
2023/10/12	7.2	122.88	10.1	123.50	124.00	-2.9	3,556	-0.08%
2023/10/11	19.9	123.04	15	123.00	120.50	4.9	3,617	0.14%
2023/10/06	111.1	125.40	99.2	125.21	124.50	11.9	3,738	0.32%	大買/
2023/10/05	5.4	119.74	7	120.14	119.50	-1.6	3,774	-0.04%
2023/10/04	6.3	119.56	10	119.60	119.00	-3.7	3,805	-0.10%
2023/10/03	19.4	122.57	28.1	122.16	122.00	-8.7	3,803	-0.23%
2023/10/02	28	122.21	25.9	122.52	123.50	2.1	3,794	0.06%
2023/09/28	3.1	117.52	5	117.80	117.50	-1.9	3,759	-0.05%
2023/09/27	3.3	115.74	4.3	116.50	117.50	-1.1	3,760	-0.03%
2023/09/26	5.9	115.55	4	116.00	114.50	1.9	3,764	0.05%
2023/09/25	4	116.63	1	116.50	116.50	3	3,773	0.08%
2023/09/22	12	115.29	4	115.63	116.50	8	3,780	0.21%
2023/09/21	6.1	114.49	4	114.75	115.00	2.1	3,776	0.06%
2023/09/20	10.9	116.88	7.4	117.19	115.50	3.5	3,771	0.09%
2023/09/19	10.1	118.68	4.1	120.20	117.50	5.9	3,759	0.16%
2023/09/18	6.7	120.38	13.5	120.94	120.00	-6.8	3,753	-0.18%
2023/09/15	20.5	122.65	4.2	123.09	122.00	16.3	3,750	0.43%
2023/09/14	29.3	124.49	45.8	124.50	123.50	-16.5	3,729	-0.44%
2023/09/13	24.2	122.46	23.4	122.93	122.00	0.8	3,690	0.02%
2023/09/12	18.3	121.10	23	121.06	122.50	-4.7	3,666	-0.13%
2023/09/11	28.5	118.77	18.7	120.17	117.00	9.8	3,640	0.27%
2023/09/08	116	122.09	78.1	122.30	121.50	38	3,597	1.05%	大買/
2023/09/07	11	116.09	11.6	116.75	116.00	-0.6	3,489	-0.02%
2023/09/06	12.1	117.37	14.8	117.24	117.00	-2.8	3,500	-0.08%
2023/09/05	18	115.94	5.2	116.63	117.00	12.8	3,508	0.36%
2023/09/04	5	114.81	9	115.67	116.50	-4	3,529	-0.11%
2023/09/01	22.1	114.85	11.5	115.30	114.00	10.6	3,545	0.30%
2023/08/31	8.3	114.83	7	114.86	115.50	1.3	3,568	0.04%
2023/08/30	4	115.50	7	115.64	115.00	-3	3,593	-0.08%
2023/08/29	8	113.81	9	113.56	114.00	-1	3,613	-0.03%
2023/08/28	11.5	114.47	16	114.69	114.00	-4.5	3,607	-0.13%
2023/08/25	13.3	116.12	11.1	115.96	115.50	2.2	3,597	0.06%
2023/08/24	21.3	120.32	39.1	120.73	119.00	-17.8	3,593	-0.50%
2023/08/23	10	119.10	27.2	118.58	119.50	-17.2	3,584	-0.48%
2023/08/22	7.1	119.30	24.2	119.95	119.00	-17.1	3,609	-0.47%
2023/08/21	13.4	118.03	18	118.53	118.00	-4.6	3,606	-0.13%
2023/08/18	152.4	122.31	42.7	119.93	118.00	109.7	3,610	3.04%	大買/鉅額交易
2023/08/17	91.1	126.83	44	126.97	127.50	47.1	3,536	1.33%
2023/08/16	13.7	123.08	24.7	123.31	123.00	-11	3,477	-0.32%
2023/08/15	23	124.46	25.8	124.06	124.50	-2.8	3,480	-0.08%
2023/08/14	39.1	123.35	69.9	121.94	122.00	-30.7	3,479	-0.88%
2023/08/11	15.8	127.98	18.3	128.98	127.00	-2.5	3,462	-0.07%
2023/08/10	59.9	129.88	24.5	129.82	128.50	35.4	3,448	1.03%
2023/08/09	42	135.72	23.1	135.89	133.50	18.9	3,423	0.55%
2023/08/08	42.1	140.17	59.1	140.58	138.50	-17.1	3,406	-0.50%
2023/08/07	103.3	143.69	70	143.79	144.00	33.3	3,369	0.99%	大買/
2023/08/04	27.7	142.14	16.3	141.66	142.50	11.4	3,286	0.35%
2023/08/02	52.8	146.44	59.9	143.39	142.00	-7.1	3,260	-0.22%
2023/08/01	40.8	153.47	45.3	152.17	150.50	-4.5	3,211	-0.14%
2023/07/31	91.8	163.97	114.4	160.77	157.00	-22.5	3,177	-0.71%	大賣/
2023/07/28	59.1	164.53	86.5	163.85	167.00	-27.4	3,175	-0.86%
2023/07/27	186.8	169.16	197.3	167.49	166.00	-10.5	3,134	-0.33%	大買/大賣/
2023/07/26	241.5	168.79	219.7	168.06	168.00	21.9	3,010	0.73%	大買/大賣/
2023/07/25	218.1	163.63	309	164.25	162.00	-90.9	2,787	-3.26%	大買/大賣/
2023/07/24	193	151.93	82.4	150.41	155.00	110.7	2,514	4.40%	大買/鉅額交易
2023/07/21	317.1	139.15	245.5	139.35	141.00	71.6	2,342	3.06%	大買/大賣/
2023/07/20	55.1	133.44	75.4	135.28	138.50	-20.2	2,030	-1.00%
2023/07/19	13.1	127.31	19.2	127.73	126.00	-6.1	1,871	-0.33%
2023/07/18	63.2	128.75	121.2	127.51	127.00	-58	1,893	-3.06%	大賣/
2023/07/17	8.3	126.56	19	126.42	127.50	-10.8	1,907	-0.56%
2023/07/14	60.9	128.07	52.4	128.46	126.00	8.5	1,960	0.43%
2023/07/13	134.2	129.30	150	127.59	126.50	-15.8	1,928	-0.82%	大買/大賣/
2023/07/12	70.1	120.45	100.8	121.09	121.00	-30.7	1,891	-1.62%
2023/07/11	13	116.54	24	115.50	116.50	-11	1,850	-0.60%
2023/07/10	16.3	112.90	0	0.00	112.00	16.3	1,834	0.89%
2023/07/07	23.4	113.31	20.1	113.93	113.00	3.3	1,853	0.18%
2023/07/06	8.2	110.77	3	111.00	111.00	5.2	1,884	0.27%
2023/07/05	2.1	111.77	1.2	113.42	113.00	0.9	1,929	0.04%
2023/07/04	8.2	110.65	13	111.04	111.00	-4.8	1,937	-0.25%
2023/07/03	11.2	115.73	4	115.62	116.00	7.2	1,950	0.37%
2023/06/30	0	114.50	5.3	114.03	113.50	-5.3	2,007	-0.26%
2023/06/29	0.1	112.00	2	112.25	111.00	-1.9	2,040	-0.10%
2023/06/28	11	111.04	7	110.57	110.50	4	2,060	0.20%
2023/06/27	5.1	112.79	1	112.00	112.00	4.1	2,095	0.19%
2023/06/26	7	113.64	6	112.92	112.50	1	2,143	0.05%
2023/06/21	3.1	114.82	11	114.77	116.00	-8	2,301	-0.35%
2023/06/20	3.1	113.01	0.5	112.50	113.00	2.6	2,345	0.11%
2023/06/19	15.3	112.29	14.7	112.82	114.50	0.6	2,417	0.03%
2023/06/16	25.4	114.68	54.1	114.23	114.00	-28.7	2,514	-1.14%
2023/06/15	4.5	116.60	6	116.50	117.00	-1.5	2,620	-0.06%
2023/06/14	22.1	115.75	28	116.11	115.50	-5.9	2,682	-0.22%
2023/06/13	8.2	116.14	3.1	116.52	116.50	5.1	2,708	0.19%
2023/06/12	65	114.89	8.1	115.68	115.50	56.9	2,720	2.09%
2023/06/09	5.1	116.01	13.3	115.46	116.50	-8.2	2,719	-0.30%
2023/06/08	31.8	118.46	10	118.35	117.00	21.8	2,739	0.80%
2023/06/07	22.2	121.16	25	121.32	121.00	-2.9	2,763	-0.10%
2023/06/06	28.2	119.98	17	119.79	118.50	11.2	2,790	0.40%
2023/06/05	62	123.60	23.1	123.39	124.50	39	2,800	1.39%
2023/06/02	18	120.92	11	120.50	119.50	6.9	2,844	0.24%
2023/06/01	2	118.50	4.1	119.50	119.50	-2.1	2,907	-0.07%
2023/05/31	3	119.34	5	119.00	119.00	-2	2,973	-0.07%
2023/05/30	9.1	118.50	11	117.59	118.50	-1.9	2,984	-0.06%
2023/05/29	10.2	119.65	14	119.82	120.00	-3.8	3,048	-0.13%
2023/05/26	30.4	120.75	23.4	120.08	117.00	7	3,099	0.22%
2023/05/25	17.1	121.20	37	120.09	120.50	-19.9	3,096	-0.64%
2023/05/24	38.3	122.21	13	121.96	121.50	25.3	3,081	0.82%
2023/05/23	16.4	119.60	15	120.47	121.00	1.4	3,060	0.05%
2023/05/22	11.2	117.09	10	117.75	117.50	1.2	3,049	0.04%
2023/05/19	21.1	118.52	16	118.00	116.50	5.1	3,050	0.17%
2023/05/18	50	121.46	39	121.50	120.50	11	3,038	0.36%
2023/05/17	14	117.46	15	118.17	118.00	-1	3,084	-0.03%
2023/05/16	17.1	116.41	13	115.92	115.50	4.1	3,120	0.13%
2023/05/15	18	116.92	8	116.19	116.00	10	3,110	0.32%
2023/05/12	11	119.73	10	119.80	121.00	1	3,090	0.03%
2023/05/11	77.3	120.93	43	118.06	117.50	34.3	3,069	1.12%
2023/05/10	26	123.60	21	123.76	123.50	5	3,025	0.17%
2023/05/09	3.2	124.15	5.1	124.39	122.50	-1.9	3,004	-0.06%
2023/05/08	20	127.28	18	126.42	125.50	2	2,973	0.07%
2023/05/05	22	125.86	35	125.90	125.00	-13	2,947	-0.44%
2023/05/04	85.2	128.61	110	129.26	125.50	-24.9	2,915	-0.85%	大賣/
2023/05/03	52.1	127.61	54.7	127.67	130.00	-2.7	2,766	-0.10%
2023/05/02	37.1	124.03	87	124.67	125.00	-49.9	2,710	-1.84%
2023/04/28	40	121.43	20.6	120.82	122.50	19.4	2,662	0.73%
2023/04/27	13	114.69	25	116.38	116.50	-12	2,627	-0.46%
2023/04/26	16.2	115.88	13	115.81	115.50	3.2	2,611	0.12%
2023/04/25	26.1	115.56	12.3	114.56	114.50	13.8	2,591	0.53%
2023/04/24	18.4	117.98	31.1	118.11	118.00	-12.7	2,565	-0.49%
2023/04/21	59.1	116.60	34	115.84	114.50	25.1	2,545	0.99%
2023/04/20	64.2	121.74	43.3	120.38	119.00	20.8	2,493	0.84%
2023/04/19	44.2	127.87	118.1	127.75	126.00	-73.9	2,416	-3.06%	大賣/
2023/04/18	37.2	125.39	34.3	125.33	124.00	2.9	2,328	0.12%
2023/04/17	138	125.71	136.1	126.39	126.00	1.9	2,281	0.08%	大買/大賣/
2023/04/14	43.3	121.72	39.1	121.67	121.50	4.2	2,162	0.19%
2023/04/13	18.1	118.61	35	118.33	119.00	-16.9	2,101	-0.80%
2023/04/12	24.2	119.75	17	119.85	120.00	7.2	2,080	0.34%
2023/04/11	44.1	122.17	42.4	121.81	122.00	1.8	2,050	0.09%
2023/04/10	27.3	120.69	40	120.98	122.00	-12.7	1,996	-0.64%
2023/04/07	15	118.20	12.2	116.67	116.50	2.8	1,942	0.14%
2023/04/06	10	114.55	45.5	116.16	118.00	-35.4	1,924	-1.84%
2023/03/31	62.1	119.07	51	119.06	117.00	11.1	1,895	0.58%
2023/03/30	40	118.30	18	118.39	118.50	22	1,818	1.21%
2023/03/29	16	116.69	7	116.64	116.00	9	1,777	0.51%
2023/03/28	25.1	116.48	32.1	116.11	116.50	-7	1,756	-0.40%
2023/03/27	35	120.11	41.1	119.85	116.50	-6.1	1,714	-0.35%
2023/03/24	156.1	123.05	176.1	122.62	120.00	-19.9	1,665	-1.20%	大買/大賣/
2023/03/23	45.4	115.47	44	115.57	117.00	1.4	1,498	0.09%
2023/03/22	77.3	116.31	53.2	117.18	116.50	24.1	1,444	1.67%
2023/03/21	124.1	116.59	116	116.10	115.00	8.1	1,374	0.59%	大買/大賣/
2023/03/20	107.5	115.40	124.6	116.26	115.00	-17.1	1,271	-1.34%	大買/大賣/
2023/03/17	66	110.45	62.4	110.64	111.50	3.6	1,152	0.32%
2023/03/16	40	105.34	25.1	104.12	104.00	14.9	1,092	1.36%
2023/03/15	37.1	108.81	18.1	107.95	107.50	19.1	1,071	1.78%
2023/03/14	12.4	107.10	17	107.24	108.00	-4.6	1,075	-0.43%
2023/03/13	24	108.11	38	107.37	109.00	-14	1,079	-1.30%
2023/03/10	51.5	110.61	102.2	109.99	108.50	-50.7	1,056	-4.80%	大賣/
2023/03/09	107.7	114.71	85.2	113.18	113.00	22.5	1,014	2.22%	大買/
2023/03/08	54.2	117.58	43	117.60	117.50	11.2	961	1.17%
2023/03/07	53.3	116.14	46.3	116.81	117.00	7	933	0.75%
2023/03/06	69.6	113.92	41.4	113.57	113.00	28.2	859	3.28%
2023/03/03	21	110.69	48.2	110.66	114.00	-27.2	773	-3.52%
2023/03/02	15.2	103.06	15	103.53	104.00	0.2	698	0.02%
2023/03/01	60.2	107.17	46	106.89	104.00	14.2	690	2.05%
2023/02/24	18.6	104.69	27	105.28	106.00	-8.4	632	-1.34%
2023/02/23	25.1	100.44	27.3	101.09	99.60	-2.2	563	-0.39%
2023/02/22	6	96.40	7	97.03	97.50	-1	542	-0.18%
2023/02/21	3	97.97	1	98.20	97.20	2	546	0.37%
2023/02/20	10	96.86	7	97.87	97.90	3	554	0.54%
2023/02/17	21.8	96.12	6	96.05	95.90	15.8	550	2.86%
2023/02/16	9	96.67	11.1	97.17	97.40	-2.1	546	-0.38%
2023/02/15	117.2	100.28	115	98.82	95.40	2.2	539	0.40%	大買/大賣/
2023/02/14	29	96.74	46.8	99.50	102.00	-17.8	462	-3.85%
2023/02/13	2	92.20	11	92.34	93.00	-9	413	-2.18%
2023/02/10	0	91.85	2	91.00	90.20	-2	413	-0.48%
2023/02/09	4.1	91.30	0	0.00	91.30	4.1	416	0.97%
2023/02/08	2.1	92.10	0	0.00	92.00	2.1	416	0.50%
2023/02/07	0	91.25	11	91.32	91.50	-11	414	-2.65%
2023/02/06	2	90.70	2	90.50	90.60	0	414	0.00%
2023/02/03	0	0.00	1	91.70	90.40	-1	414	-0.24%
2023/02/02	0	91.60	2	91.30	91.70	-2	412	-0.49%
2023/02/01	0	90.60	2	90.40	90.70	-2	406	-0.49%
2023/01/31	1	90.70	0	0.00	90.20	1	403	0.25%
2023/01/30	0	0.00	0.4	89.90	90.70	-0.4	400	-0.10%
2023/01/17	0	88.90	1	90.60	89.40	-1	395	-0.25%
2023/01/16	8	88.89	3	88.60	89.30	5	393	1.27%
2023/01/13	3	87.53	2	88.30	87.60	1	386	0.26%
2023/01/12	0	86.90	0	0.00	87.50	0	379	0.00%
2023/01/11	0	86.00	3	87.17	87.10	-3	377	-0.79%
2023/01/10	0	0.00	2	86.20	86.10	-2	375	-0.53%
2023/01/09	1	85.00	0	0.00	84.70	1	372	0.27%
2023/01/06	0	0.00	1	84.00	83.90	-1	370	-0.27%
2023/01/05	1.1	84.06	1	83.30	83.20	0.1	371	0.03%
2023/01/04	1	84.80	1	84.70	84.00	0	370	0.00%
2023/01/03	4	82.80	1	83.50	84.50	3	371	0.81%
2022/12/30	0	0.00	1	82.50	82.70	-1	369	-0.27%
2022/12/29	0	0.00	1	81.50	82.20	-1	368	-0.27%
2022/12/28	6	81.40	0	0.00	81.20	6	368	1.63%
2022/12/27	3	81.83	0	0.00	82.60	3	366	0.82%
2022/12/23	1	81.40	2	81.50	81.70	-1	364	-0.27%
2022/12/22	1	81.90	0	0.00	81.90	1	365	0.27%
2022/12/21	5	81.56	1	82.70	81.50	4	365	1.09%
2022/12/20	6	82.92	5	82.24	82.30	1	361	0.28%
2022/12/19	1	84.31	1	84.70	85.00	0	360	0.00%
2022/12/16	3	84.57	1	84.00	84.10	2	359	0.56%
2022/12/15	1	86.20	0	0.00	85.80	1	356	0.28%
2022/12/14	1	86.30	0	0.00	86.50	1	357	0.28%
2022/12/13	1	87.56	1	86.30	86.00	0	356	0.01%
2022/12/12	2.1	88.10	3	89.03	88.60	-0.9	348	-0.26%
2022/12/09	6.1	89.16	6	88.65	89.50	0.1	340	0.03%
2022/12/08	0.1	90.50	1	91.90	91.60	-0.9	335	-0.28%
2022/12/07	4	89.45	64	89.19	89.90	-60	321	-18.65%
2022/12/06	29	92.03	16	93.40	91.80	13	310	4.17%
2022/12/05	40	91.19	4	90.57	91.10	36	289	12.45%
2022/12/02	2	86.10	6	88.07	88.50	-4	273	-1.46%
2022/12/01	1	86.00	2	85.50	86.00	-1	257	-0.39%
2022/11/30	6	84.65	2	85.30	84.60	4	244	1.64%
2022/11/29	1	83.30	8	84.16	84.90	-7	243	-2.87%
2022/11/28	2	83.95	10	84.16	84.20	-8	226	-3.54%
2022/11/25	3	84.13	3	85.77	84.20	0	221	0.00%
2022/11/24	2	84.40	0	0.00	84.60	2	219	0.91%
2022/11/23	2	83.90	1	85.30	85.10	1	233	0.43%
2022/11/22	1	82.30	7	85.23	85.60	-6	221	-2.70%
2022/11/18	3	82.13	7	83.91	83.70	-4	208	-1.91%
2022/11/17	2	82.45	2	82.60	82.60	0	195	0.00%
2022/11/16	4	82.35	0	0.00	82.10	4	185	2.16%
2022/11/15	0	0.00	5	83.48	84.40	-5	171	-2.92%
2022/11/14	2	80.00	3	81.50	82.20	-1	167	-0.60%
2022/11/11	4	79.85	3	81.07	81.20	1	162	0.62%
2022/11/10	1	79.10	1	80.20	81.00	0	151	0.00%
2022/11/09	5	78.92	1	79.10	79.90	4	147	2.71%
2022/11/08	2	78.80	3	79.97	78.60	-1	144	-0.69%
2022/11/07	9	78.16	3	79.50	79.40	6	140	4.27%
2022/11/04	1	79.50	0	0.00	79.50	1	137	0.73%
2022/11/03	1	79.00	0	0.00	79.70	1	136	0.73%
2022/11/02	0	0.00	2	79.60	80.60	-2	143	-1.39%
2022/11/01	0	0.00	2.1	77.59	78.90	-2.1	144	-1.46%
2022/10/31	1	76.80	0	0.00	76.90	1	150	0.66%
2022/10/28	0	77.80	0	0.00	76.00	0	150	0.00%
2022/10/27	0	78.65	0	0.00	77.20	0	151	0.00%
2022/10/25	0	80.48	0	0.00	76.40	0	152	0.00%
2022/10/24	0	0.00	2	79.25	78.80	-2	152	-1.31%
2022/10/21	0	78.10	0	0.00	77.20	0	153	0.00%
2022/10/20	1	77.80	0	0.00	78.80	1	153	0.65%
2022/10/19	1	78.10	0	0.00	78.30	1	153	0.65%
2022/10/18	0	79.90	0	0.00	78.10	0	156	0.00%
2022/10/17	3	77.60	0	0.00	77.60	3	156	1.92%
2022/10/14	0	79.31	1	78.50	78.80	-1	157	-0.63%
2022/10/13	4	77.47	0	0.00	76.00	4	157	2.53%
2022/10/12	2	78.95	0	0.00	79.50	2	158	1.27%
2022/10/11	0	79.20	0	0.00	78.80	0	162	0.00%
2022/10/07	1	81.30	2	81.80	82.10	-1	162	-0.61%
2022/10/05	3	82.43	0	0.00	81.70	3	165	1.81%
2022/10/04	0	0.00	1	81.20	81.70	-1	166	-0.60%
2022/10/03	0	0.00	2	80.15	80.30	-2	167	-1.19%
2022/09/28	4	79.15	0	0.00	78.30	4	167	2.40%
2022/09/26	5	81.22	0	84.50	80.00	5	167	2.98%
2022/09/22	0	0.00	1	85.90	85.60	-1	169	-0.59%
2022/09/21	4	86.48	6	87.17	85.70	-2	169	-1.17%
2022/09/16	5	87.78	3	87.27	87.20	2	171	1.17%
2022/09/15	1	90.00	1	89.90	88.30	0	172	0.00%
2022/09/14	0	0.00	0.3	87.34	88.20	-0.3	168	-0.17%
2022/09/13	0	0.00	4	89.13	88.70	-4	170	-2.35%
2022/09/08	2	87.75	30	88.21	87.80	-28	170	-16.45%
2022/09/07	1	85.70	3	84.63	84.40	-2	166	-1.20%
2022/09/06	0	0.00	10	85.53	85.10	-10	167	-5.98%
2022/09/05	1	89.10	0	0.00	87.30	1	166	0.60%
2022/09/02	5	88.54	0	0.00	89.10	5	166	3.01%
2022/09/01	0	0.00	4	87.80	87.20	-4	163	-2.45%
2022/08/31	1	88.20	1	88.71	88.50	0	162	-0.01%
2022/08/30	9	86.43	33.3	89.02	89.10	-24.3	159	-15.19%
2022/08/29	0	83.00	0	0.00	84.00	0	145	0.00%
2022/08/26	10	83.60	1	84.10	84.30	9	145	6.19%
2022/08/24	0	0.00	2	83.10	82.50	-2	140	-1.43%
2022/08/23	2	82.85	0	0.00	82.80	2	142	1.41%
2022/08/22	0.1	83.60	0	0.00	84.00	0.1	142	0.04%
2022/08/19	1	83.00	7	83.71	84.30	-6	143	-4.19%
2022/08/18	1	83.00	21	83.06	83.40	-20	140	-14.23%
2022/08/16	1	84.00	1	84.10	83.80	0	138	-0.01%
2022/08/15	0	0.00	5	83.90	83.90	-5	138	-3.62%
2022/08/12	2	82.40	22	82.56	82.20	-20	135	-14.74%
2022/08/11	0	0.00	13	83.22	83.00	-13	134	-9.64%
2022/08/10	0	0.00	1	83.40	83.30	-1	133	-0.75%
2022/08/09	0.3	83.60	4	84.75	83.60	-3.7	133	-2.76%
2022/08/08	2	82.05	1	81.92	82.60	1	126	0.77%
2022/08/05	1.1	81.93	18	82.56	81.90	-16.9	125	-13.48%
2022/08/04	3	77.00	10	77.20	77.20	-7	122	-5.72%
2022/08/03	0.2	77.60	0	0.00	77.80	0.2	124	0.14%
2022/08/01	0	78.20	0	0.00	78.40	0	129	0.01%
2022/07/28	0	0.00	0.1	78.09	77.60	-0.1	133	-0.04%
2022/07/27	1	76.30	0	0.00	76.70	1	133	0.75%
2022/07/26	2	76.20	0	0.00	76.00	2	134	1.49%
2022/07/25	1	77.00	3.2	76.67	77.00	-2.2	134	-1.63%
2022/07/20	0	74.50	1	74.90	73.90	-1	140	-0.69%
2022/07/19	1	74.20	1.1	74.98	74.50	-0.1	143	-0.07%
2022/07/18	1	77.60	26.1	77.39	77.90	-25.1	143	-17.54%
2022/07/15	0	76.14	0.1	76.01	75.80	-0.1	139	-0.06%
2022/07/14	0	0.00	0.1	75.10	75.50	-0.1	139	-0.07%
2022/07/13	1	74.00	0.1	74.00	73.90	0.9	142	0.63%
2022/07/12	0.1	73.30	27	72.97	72.60	-26.9	145	-18.48%
2022/07/11	2	75.80	0	0.00	75.20	2	148	1.35%
2022/07/08	0	76.60	0.1	77.00	76.20	-0.1	151	-0.07%
2022/07/07	2	72.70	1	73.80	74.10	1	156	0.64%
2022/07/06	1	72.20	13	73.68	72.50	-12	179	-6.69%
2022/07/01	2.1	73.08	1	72.30	72.30	1.1	221	0.50%
2022/06/30	5	76.78	0	0.00	75.30	5	220	2.28%
2022/06/29	3	77.50	5	77.02	77.50	-2	224	-0.89%
2022/06/27	6	79.00	4	80.15	80.50	2	246	0.81%
2022/06/24	1	79.20	0	0.00	78.40	1	247	0.40%
2022/06/23	1	77.80	0	0.00	78.90	1	260	0.38%
2022/06/21	0	0.00	0.4	79.47	79.40	-0.4	258	-0.15%
2022/06/20	17	78.95	1	79.60	78.30	16	257	6.22%
2022/06/17	3.1	80.47	0.4	80.48	80.60	2.6	257	1.01%
2022/06/16	3	82.20	0.2	82.78	81.50	2.8	258	1.09%
2022/06/14	1	82.50	0	0.00	83.00	1	273	0.37%
2022/06/10	0	0.00	1	85.50	85.60	-1	275	-0.36%
2022/06/09	0	0.00	1	86.30	86.00	-1	277	-0.36%
2022/06/08	1	85.70	1	86.70	86.20	0	276	0.00%
2022/06/07	1	85.70	0	0.00	85.70	1	279	0.36%
2022/06/06	1	85.80	0	0.00	85.70	1	280	0.36%
2022/05/31	1	85.50	2.1	85.99	85.00	-1.1	284	-0.39%
2022/05/30	0	0.00	3	85.07	85.30	-3	284	-1.06%
2022/05/27	0	0.00	5.1	84.04	83.90	-5.1	284	-1.79%
2022/05/26	2	82.90	4	83.05	83.20	-2	285	-0.70%
2022/05/25	0	0.00	7	82.36	82.70	-7	287	-2.44%
2022/05/24	0	0.00	3	82.60	82.20	-3	290	-1.03%
2022/05/23	4	82.83	1	83.50	82.80	3	289	1.04%
2022/05/20	4	82.35	0.1	82.90	82.60	3.9	291	1.34%
2022/05/17	0	82.50	1	82.90	82.90	-1	297	-0.32%
2022/05/16	1.1	81.82	0	0.00	82.00	1.1	298	0.37%
2022/05/12	4	82.33	1	82.20	80.50	3	310	0.97%
2022/05/11	5.1	83.67	2	83.70	83.50	3.1	311	0.98%
2022/05/10	59	83.82	1	84.40	84.50	58	322	17.98%
2022/05/09	5.2	85.06	0	0.00	84.50	5.2	320	1.62%
2022/05/06	8	87.30	8	87.70	87.80	0	316	0.00%
2022/05/05	0	89.50	2.1	90.02	90.90	-2.1	313	-0.66%
2022/05/03	0	87.30	0	0.00	87.60	0	313	0.00%
2022/04/29	1	87.20	4	87.43	87.40	-3	314	-0.95%
2022/04/28	4	86.30	0	0.00	86.20	4	315	1.27%
2022/04/27	8.4	84.98	1	85.70	85.70	7.4	316	2.32%
2022/04/26	2	88.40	2	88.30	88.50	0	313	0.00%
2022/04/25	1.1	88.52	0	0.00	88.50	1.1	311	0.35%
2022/04/22	0	0.00	1	91.20	91.00	-1	307	-0.32%
2022/04/21	1.2	92.47	0	0.00	92.20	1.2	306	0.37%
2022/04/20	0.1	92.51	2	92.80	92.90	-1.9	306	-0.62%
2022/04/19	5	91.92	0	0.00	92.40	5	309	1.62%
2022/04/18	3.2	93.09	8	93.56	92.50	-4.8	311	-1.54%
2022/04/15	3	94.57	2	94.70	94.00	1	310	0.32%
2022/04/14	0	0.00	11	95.70	96.00	-11	310	-3.54%
2022/04/13	6	96.18	2	96.65	96.80	4	311	1.29%
2022/04/12	53.1	98.34	51	98.74	96.70	2.1	311	0.68%
2022/04/11	12	98.22	41.2	97.73	98.50	-29.2	291	-10.03%
2022/04/08	33	97.33	15.2	96.85	95.90	17.8	272	6.54%
2022/04/07	1.1	92.24	1	91.75	91.30	0.1	253	0.03%
2022/04/06	2	94.14	1.2	94.40	94.60	0.9	255	0.34%
2022/04/01	6	96.23	4	95.50	95.40	2	254	0.79%
2022/03/31	6	96.35	8.2	97.17	96.20	-2.2	249	-0.88%
2022/03/30	4	93.57	0	0.00	93.20	4	228	1.76%
2022/03/29	2	94.10	1.1	93.99	93.10	0.9	226	0.39%
2022/03/28	10	93.52	10.1	93.30	94.20	-0.1	222	-0.04%
2022/03/25	0	90.20	0	89.93	90.70	0	209	-0.02%
2022/03/24	0	0.00	0	89.90	89.90	0	209	0.00%
2022/03/23	2	90.85	3	90.73	90.50	-1	209	-0.48%
2022/03/22	6	91.02	1	89.80	91.00	5	211	2.37%
2022/03/21	4	90.23	5	90.70	90.10	-1	210	-0.47%
2022/03/18	23	89.83	21	90.35	90.50	2	210	0.95%
2022/03/17	1	87.50	1	87.80	86.40	0	198	0.00%
2022/03/15	2	85.51	0	0.00	85.60	2	202	0.99%
2022/03/14	3	87.73	0	0.00	86.60	3	223	1.34%
2022/03/11	2.1	87.65	3	88.60	87.60	-0.9	224	-0.40%
2022/03/10	0	89.24	3	89.00	88.60	-3	227	-1.32%
2022/03/08	7	85.20	1	85.50	84.80	6	224	2.68%
2022/03/07	1.2	85.92	0	0.00	86.50	1.2	222	0.54%
2022/03/04	1	88.10	1	87.90	87.90	0	221	0.00%
2022/03/03	1	88.60	1.1	88.62	88.60	-0.1	222	-0.04%
2022/03/02	0	0.00	4	88.20	88.20	-4	221	-1.81%
2022/03/01	0	0.00	2	88.30	88.10	-2	220	-0.91%
2022/02/25	1	86.10	1	86.70	85.70	0	220	0.00%
2022/02/24	5	85.74	0	0.00	85.60	5	219	2.29%
2022/02/23	0	88.50	0	0.00	87.30	0	217	0.00%
2022/02/22	0	0.00	12	86.95	87.00	-12	219	-5.46%
2022/02/21	0	88.85	0	0.00	88.70	0	219	0.00%
2022/02/18	0	88.48	0	0.00	88.70	0	217	0.00%
2022/02/17	2	87.80	0	0.00	87.70	2	217	0.92%
2022/02/16	1	88.30	8	88.54	88.40	-7	217	-3.22%
2022/02/15	4	89.35	0	0.00	88.40	4	216	1.85%
2022/02/14	9	90.03	15	89.76	90.10	-6	215	-2.78%
2022/02/11	6	89.42	3	89.13	89.40	3	208	1.44%
2022/02/10	6	89.00	10	88.66	89.80	-4	209	-1.91%
2022/02/09	5	86.72	0	0.00	87.10	5	198	2.52%
2022/02/08	3	85.90	5	85.84	85.90	-2	199	-1.00%
2022/02/07	0	0.00	2	84.20	84.90	-2	200	-1.00%
2022/01/26	3	83.30	0	0.00	83.20	3	203	1.48%
2022/01/25	3	83.87	1	84.30	83.40	2	204	0.98%
2022/01/24	2	83.80	5	84.66	84.30	-3	204	-1.47%
2022/01/21	5	84.82	7	85.16	84.60	-2	204	-0.98%
2022/01/20	9	85.51	1	86.30	85.50	8	204	3.91%
2022/01/19	3	85.60	0	0.00	85.60	3	204	1.47%
2022/01/18	5	86.34	4	86.70	86.30	1	203	0.49%
2022/01/17	2	86.50	0	0.00	86.40	2	202	0.99%
2022/01/14	1	86.50	1	86.10	86.40	0	204	0.00%
2022/01/13	1	87.70	1.1	87.21	87.20	-0.1	205	-0.05%
2022/01/12	5	86.66	0	0.00	86.80	5	205	2.44%
2022/01/11	1	88.30	8	88.83	88.40	-7	201	-3.47%
2022/01/10	0	89.40	3	88.60	88.70	-3	196	-1.53%
2022/01/07	3	86.70	1	87.20	87.00	2	192	1.04%
2022/01/06	3	88.80	0	0.00	88.60	3	189	1.59%
2022/01/05	1	89.70	2.1	89.49	89.40	-1.1	188	-0.56%
2022/01/04	0	0.00	1	88.60	88.60	-1	183	-0.55%
2022/01/03	1	88.40	3	88.20	88.70	-2	182	-1.12%
2021/12/30	3.2	88.01	0	0.00	88.10	3.2	181	1.77%
2021/12/29	37	87.89	0.1	89.00	88.30	36.9	180	20.46%
2021/12/28	62	86.45	0.2	86.60	86.40	61.8	176	35.07%
2021/12/27	0	0.00	1.5	85.88	85.90	-1.5	177	-0.83%
2021/12/23	0	86.00	0	0.00	85.30	0	179	0.00%
2021/12/22	0	86.00	1.1	85.42	85.80	-1	180	-0.57%
2021/12/17	0	84.20	1	84.50	84.70	-1	176	-0.56%
2021/12/16	0	0.00	0	88.00	84.80	0	177	0.00%
2021/12/15	1	84.10	0	0.00	84.20	1	175	0.57%
2021/12/14	6	84.45	0	88.30	84.10	6	174	3.46%
2021/12/09	7	87.57	6.1	87.71	86.70	0.9	167	0.56%
2021/12/08	17	88.96	6.6	89.07	88.10	10.4	161	6.43%
2021/12/07	2	84.10	1	84.20	84.70	1	138	0.72%
2021/12/06	0	85.30	0	0.00	83.90	0	137	0.00%
2021/12/03	0	84.38	0	0.00	84.60	0	134	0.02%
2021/12/02	0	0.00	1	84.60	84.40	-1	135	-0.74%
2021/11/30	1	84.59	3	84.60	84.30	-2	134	-1.46%
2021/11/29	1	83.41	0	0.00	83.90	1	134	0.75%
2021/11/26	2	86.30	3	85.37	84.80	-1	133	-0.75%
2021/11/25	0	85.80	2	86.30	86.30	-2	131	-1.52%
2021/11/23	0	0.00	3.2	86.86	86.70	-3.2	129	-2.47%
2021/11/22	2	87.25	1	87.20	87.40	1	130	0.76%
2021/11/19	1	87.60	0	0.00	87.10	1	131	0.76%
2021/11/18	0	0.00	2	88.00	87.80	-2	133	-1.50%
2021/11/17	1	87.80	0	0.00	87.90	1	133	0.75%
2021/11/16	0	0.00	2	88.10	87.80	-2	135	-1.47%
2021/11/15	0	88.10	1	87.11	87.40	-1	134	-0.74%
2021/11/11	0	0.00	6	87.77	86.50	-6	136	-4.39%
2021/11/10	6	87.37	2.5	87.73	87.50	3.5	135	2.58%
2021/11/09	7.4	87.36	0	0.00	87.90	7.4	137	5.40%
2021/11/08	6	84.63	6	84.78	85.10	0	140	0.01%
2021/11/05	2	85.15	0	0.00	84.80	2	148	1.34%
2021/11/03	0	84.70	1.1	84.84	85.00	-1.1	157	-0.70%
2021/11/02	2	84.89	0	0.00	83.70	2	165	1.23%
2021/11/01	0	85.60	0	0.00	84.90	0	166	0.01%
2021/10/29	2	84.85	1	84.80	84.80	1	165	0.61%
2021/10/27	0	85.70	0.2	85.35	85.70	-0.2	167	-0.12%
2021/10/26	1	85.40	2	85.70	85.40	-1	170	-0.58%
2021/10/25	0.2	84.61	0	0.00	84.40	0.2	170	0.10%
2021/10/22	5	84.68	2	85.90	84.90	3	183	1.64%
2021/10/21	2	83.90	1	83.90	83.50	1	206	0.48%
2021/10/20	1	83.01	0.2	83.66	83.00	0.8	213	0.39%
2021/10/15	1.1	84.41	1	84.40	84.40	0.1	229	0.04%
2021/10/14	2	83.40	2	83.50	83.50	0	236	0.00%
2021/10/13	5	82.64	2	83.45	83.40	3	237	1.27%
2021/10/12	3	83.33	1.2	82.97	82.70	1.9	237	0.78%
2021/10/08	9	83.93	0	0.00	83.20	9	239	3.75%
2021/10/06	0.1	80.80	0	0.00	80.30	0.1	260	0.04%
2021/10/05	0	81.80	0	0.00	81.20	0	267	0.00%
2021/09/30	1	84.00	0.2	85.60	84.90	0.8	295	0.27%
2021/09/29	2	84.75	1	84.60	84.60	1	298	0.33%
2021/09/28	0	87.20	0	0.00	86.00	0	308	0.00%
2021/09/23	0	0.00	1	87.00	86.80	-1	314	-0.32%
2021/09/22	0	0.00	1	85.30	85.60	-1	314	-0.32%
2021/09/17	2	85.50	0	0.00	85.50	2	315	0.63%
2021/09/16	1	84.60	0	0.00	85.00	1	319	0.31%
2021/09/15	2	85.15	0.1	85.00	85.40	1.9	321	0.59%
2021/09/14	1	85.90	1	86.10	85.70	0	325	0.00%
2021/09/13	0	85.40	0	0.00	86.10	0	326	0.01%
2021/09/10	0	86.60	0	0.00	86.40	0	329	0.00%
2021/09/09	0.2	87.00	0	0.00	86.60	0.2	331	0.06%
2021/09/08	1	86.51	0	0.00	86.60	1	333	0.30%
2021/09/07	1	88.00	0	0.00	88.50	1	335	0.30%
2021/09/06	1	89.00	0	89.90	88.80	1	335	0.30%
2021/09/03	0	90.70	0	0.00	90.30	0	335	0.00%
2021/09/02	0	0.00	1	90.80	90.50	-1	338	-0.30%
2021/09/01	2	90.50	1	90.80	90.30	1	339	0.29%
2021/08/31	0	90.90	0	0.00	90.90	0	341	0.00%
2021/08/30	1	90.90	1.1	90.99	90.90	-0.1	343	-0.03%
2021/08/27	3	91.00	0	0.00	90.90	3	344	0.87%
2021/08/26	0	90.30	1	90.00	90.00	-1	345	-0.29%
2021/08/25	4.3	88.94	10	88.98	89.40	-5.7	346	-1.66%
2021/08/24	1	88.49	5	87.38	88.00	-4	346	-1.15%
2021/08/23	3	86.00	2	86.00	86.00	1	345	0.29%
2021/08/20	4	84.48	1	85.00	84.00	3	348	0.86%
2021/08/19	1.1	85.61	0	0.00	85.00	1.1	347	0.30%
2021/08/18	1.1	84.86	3	87.27	87.50	-1.9	347	-0.56%
2021/08/17	3	85.81	7	87.00	85.70	-4	348	-1.14%
2021/08/16	4.1	86.76	2	86.60	86.50	2.1	348	0.59%
2021/08/13	4.2	88.45	0	0.00	88.10	4.2	347	1.20%
2021/08/12	19.2	90.27	4	90.98	90.20	15.2	346	4.39%
2021/08/11	18.2	96.34	8.1	96.72	96.00	10.1	340	2.97%
2021/08/10	4	95.25	7	94.97	95.10	-3	335	-0.89%
2021/08/09	4	97.80	22	98.01	96.60	-18	341	-5.27%
2021/08/06	32.6	98.06	18	97.96	97.70	14.6	341	4.27%
2021/08/05	19	99.74	1	99.70	99.70	18	344	5.23%
2021/08/04	0	0.00	0	100.50	100.00	0	360	0.00%
2021/08/02	2	99.50	2	100.00	100.00	0	370	0.00%
2021/07/30	5	99.50	8	100.00	99.50	-3	376	-0.80%
2021/07/29	1	98.00	5	98.82	99.40	-4	377	-1.06%
2021/07/28	5	98.86	5	99.26	98.00	0	380	0.00%
2021/07/27	20	103.83	22	104.45	102.50	-2	379	-0.53%
2021/07/26	5.1	100.41	5	101.40	101.50	0.1	363	0.02%
2021/07/23	10	100.00	2	100.00	100.00	8	358	2.23%
2021/07/22	7	101.64	15	100.30	100.00	-8	359	-2.23%
2021/07/21	1	102.00	5	101.00	100.50	-4	356	-1.12%
2021/07/20	3	101.17	16	100.69	101.50	-13	350	-3.71%
2021/07/19	6	100.42	2	101.00	100.50	4	347	1.15%
2021/07/16	4	101.25	0	0.00	101.00	4	357	1.12%
2021/07/15	6	100.33	2	100.50	100.50	4	359	1.11%
2021/07/14	3	100.33	15	100.83	100.00	-12	365	-3.28%
2021/07/13	5	100.80	8	101.75	102.50	-3	364	-0.82%
2021/07/12	5	99.88	5	100.30	101.00	0	363	0.00%
2021/07/09	19	101.21	8.1	100.96	101.50	10.9	364	2.99%
2021/07/08	14.1	100.34	15.1	100.66	100.00	-1	381	-0.27%
2021/07/07	0	0.00	3	97.57	98.20	-3	374	-0.80%
2021/07/06	7	98.66	16	98.26	98.00	-9	388	-2.32%
2021/07/05	26.1	98.97	3	99.47	99.90	23	410	5.61%
2021/07/02	0.1	95.80	1	95.50	96.10	-0.9	462	-0.19%
2021/07/01	4	95.08	0	0.00	94.80	4	470	0.85%
2021/06/30	4	96.12	0	0.00	95.90	4	476	0.84%
2021/06/29	9	95.76	0	0.00	95.90	9	486	1.85%
2021/06/28	1	96.70	2	96.50	96.50	-1	505	-0.20%
2021/06/25	1	97.10	1	96.80	96.20	0	545	0.00%
2021/06/24	4	95.88	5	95.92	96.10	-1	548	-0.18%
2021/06/23	10	94.55	1	95.00	95.10	9	553	1.63%
2021/06/22	1	93.80	8	93.84	93.50	-7	572	-1.22%
2021/06/21	3	93.78	0.2	93.80	93.60	2.8	576	0.49%
2021/06/18	5	95.60	0	96.00	95.40	5	587	0.85%
2021/06/17	0	95.30	0	0.00	95.80	0	599	0.00%
2021/06/16	0	0.00	2	96.25	95.90	-2	620	-0.32%
2021/06/11	4.1	95.26	1	95.30	95.30	3.1	692	0.44%
2021/06/10	1	97.00	0	0.00	96.10	1	796	0.13%
2021/06/09	0	0.00	1	94.30	93.90	-1	948	-0.11%
2021/06/08	5	93.94	0	0.00	93.70	5	1,064	0.47%
2021/06/07	2	94.10	3	93.97	93.90	-1	1,089	-0.09%
2021/06/04	3	95.43	0	0.00	95.00	3	1,092	0.27%
2021/06/02	3	96.30	0	0.00	96.20	3	1,121	0.27%
2021/06/01	1	97.70	0	0.00	97.70	1	1,136	0.09%
2021/05/31	2	97.30	1	97.00	97.80	1	1,138	0.09%
2021/05/28	3.1	96.49	4	96.63	97.70	-0.9	1,142	-0.08%
2021/05/27	3	95.00	0	0.00	95.20	3	1,141	0.26%
2021/05/26	1	94.80	0	0.00	94.40	1	1,145	0.09%
2021/05/25	9	95.22	8	95.78	95.00	1	1,150	0.09%
2021/05/24	2	94.95	0	0.00	94.80	2	1,152	0.17%
2021/05/21	3	93.73	1	94.80	93.90	2	1,157	0.17%
2021/05/20	0	0.00	1	92.30	92.30	-1	1,162	-0.09%
2021/05/18	1	90.30	2	91.85	92.30	-1	1,165	-0.09%
2021/05/17	3	89.00	2	90.20	88.20	1	1,164	0.09%
2021/05/14	2	93.00	0	0.00	92.50	2	1,157	0.17%
2021/05/12	4	91.38	5	92.72	92.50	-1	1,145	-0.09%
2021/05/11	10	96.24	3	97.70	95.80	7	1,129	0.62%
2021/05/10	4	100.63	3	100.33	100.00	1	1,122	0.09%
2021/05/07	16	101.81	11	102.00	102.00	5	1,127	0.44%
2021/05/06	11	99.93	3	99.57	99.90	8	1,123	0.71%
2021/05/05	0	0.00	8	99.65	99.20	-8	1,124	-0.71%
2021/05/04	14	97.09	9	97.09	98.00	5	1,122	0.45%
2021/05/03	2	99.95	2	101.25	99.90	0	1,114	0.00%
2021/04/29	3	103.00	4	103.00	103.00	-1	1,114	-0.09%
2021/04/28	2	102.50	0	103.00	102.50	2	1,117	0.18%
2021/04/27	10	103.45	3	103.50	103.00	7	1,123	0.62%
2021/04/26	0	103.00	0	0.00	104.00	0	1,123	0.00%
2021/04/23	2	102.00	13	102.81	103.00	-11	1,122	-0.98%
2021/04/22	15	103.27	13	104.62	102.00	2	1,126	0.18%
2021/04/21	9	104.83	4	105.00	106.00	5	1,118	0.45%
2021/04/20	8	104.00	6	104.67	105.50	2	1,116	0.18%
2021/04/19	1	102.00	12	102.79	103.00	-11	1,113	-0.99%
2021/04/16	5	103.90	10	104.15	103.00	-5	1,118	-0.45%
2021/04/15	10	101.60	2.2	103.06	102.50	7.8	1,112	0.70%
2021/04/14	14	101.65	15	101.67	101.50	-1	1,115	-0.09%
2021/04/13	13.1	104.50	5	106.10	104.50	8.1	1,094	0.74%
2021/04/12	12.1	106.66	12.1	107.00	106.00	0.1	1,086	0.00%
2021/04/09	21.1	109.41	43	109.19	108.50	-21.9	1,072	-2.04%
2021/04/08	57.3	112.59	82	112.85	112.00	-24.7	1,056	-2.34%
2021/04/07	3.1	107.68	4	107.65	109.00	-0.9	998	-0.09%
2021/04/06	4.1	107.25	2	108.25	107.00	2.1	1,002	0.21%
2021/04/01	5	108.30	10	108.40	108.00	-5	1,000	-0.50%
2021/03/31	20	108.70	17	108.18	108.00	3	992	0.30%
2021/03/30	11	108.14	22	109.14	108.50	-11	978	-1.12%
2021/03/29	8	105.94	4	106.25	105.00	4	947	0.42%
2021/03/26	2	105.00	2	105.00	105.00	0	967	0.00%
2021/03/25	19.1	105.85	16	107.00	105.50	3.1	978	0.31%
2021/03/23	7	105.36	4.2	106.14	104.50	2.8	1,068	0.26%
2021/03/22	4	106.50	21	106.19	107.00	-17	1,059	-1.60%
2021/03/19	14	106.61	13	106.65	106.50	1	1,050	0.10%
2021/03/18	24	106.81	16.7	107.11	105.50	7.3	1,034	0.70%
2021/03/17	23	108.12	38.3	108.39	107.50	-15.3	1,012	-1.51%
2021/03/16	155.4	113.06	164	111.83	111.50	-8.6	979	-0.88%	大買/大賣/
2021/03/15	165	107.78	158	108.23	110.00	7	891	0.79%	大買/大賣/
2021/03/12	111	102.97	117.3	103.99	106.50	-6.3	741	-0.85%	大買/大賣/
2021/03/11	21.1	97.75	22.2	97.56	97.20	-1.1	633	-0.17%
2021/03/10	1	95.00	1	95.50	94.20	0	647	0.00%
2021/03/09	0	94.40	0	0.00	94.00	0	657	0.00%
2021/03/08	26	97.05	18	97.21	95.10	8	662	1.21%
2021/03/05	6.2	94.07	12	94.33	95.10	-5.8	648	-0.90%
2021/03/04	0	93.00	1	92.10	91.50	-1	655	-0.15%
2021/03/03	1	90.11	4	90.43	92.10	-3	666	-0.45%
2021/03/02	2.1	91.00	1	93.60	90.90	1.1	667	0.16%
2021/02/26	3.1	92.91	2	93.10	92.50	1.1	673	0.16%
2021/02/25	4	94.18	2	94.50	94.00	2	683	0.29%
2021/02/24	1	95.00	1	94.00	94.00	0	682	0.00%
2021/02/23	5	95.12	7	94.86	95.20	-2	684	-0.29%
2021/02/22	5	94.40	2	94.55	94.40	3	687	0.44%
2021/02/19	7	94.46	3	94.57	94.70	4	687	0.58%
2021/02/17	1	94.20	0	0.00	93.70	1	714	0.14%
2021/02/05	1	92.70	2	93.40	93.20	-1	736	-0.14%
2021/02/04	3	91.10	5	91.70	92.20	-2	737	-0.27%
2021/02/03	2	90.00	0	0.00	89.60	2	744	0.27%
2021/02/01	0	90.25	6	90.52	89.50	-6	782	-0.77%
2021/01/29	7	90.21	5	89.94	89.10	2	782	0.26%
2021/01/28	5	91.82	2.1	91.58	91.20	2.9	776	0.37%
2021/01/27	7	93.54	10	93.20	93.30	-3	774	-0.39%
2021/01/26	1.1	93.55	1	93.00	92.90	0.1	770	0.01%
2021/01/25	1	92.20	2	92.85	93.60	-1	768	-0.13%
2021/01/22	6	93.78	5	94.50	93.10	1	765	0.13%
2021/01/20	8	92.66	8.1	92.28	91.70	-0.1	756	-0.01%
2021/01/19	3	95.43	2	95.05	95.00	1	750	0.13%
2021/01/18	2	95.20	1	96.00	95.30	1	750	0.13%
2021/01/15	6	96.65	5	97.40	96.00	1	750	0.13%
2021/01/14	10.1	98.83	0	0.00	98.40	10.1	745	1.35%
2021/01/13	3	98.10	3	98.50	98.30	0	743	0.00%
2021/01/12	1.1	98.27	0.2	99.00	97.50	0.9	742	0.12%
2021/01/11	1	100.00	25	99.62	100.00	-24	738	-3.25%
2021/01/08	4	98.67	7	98.63	97.10	-3	738	-0.41%
2021/01/07	25	98.68	16	98.11	98.70	9	746	1.21%
2021/01/06	4	95.88	4.1	95.96	95.50	-0.1	743	-0.01%
2021/01/05	7	96.43	5.1	96.44	96.40	1.9	742	0.26%
2021/01/04	13	97.48	16	97.43	97.00	-3	743	-0.40%
2020/12/31	10	97.10	16	96.88	97.20	-6	746	-0.80%
2020/12/30	5	98.66	2	99.30	98.40	3	741	0.40%
2020/12/29	10.1	99.73	5.1	100.33	99.40	5	741	0.67%
2020/12/28	6.1	98.58	12.1	98.45	98.70	-6.1	730	-0.83%
2020/12/25	4	99.18	4.3	99.05	99.00	-0.3	731	-0.04%
2020/12/24	13	99.52	8	99.78	99.00	5	730	0.68%
2020/12/23	3	99.43	5	99.78	99.30	-2	730	-0.27%
2020/12/22	23	101.80	23	103.02	98.60	0	735	0.00%
2020/12/21	10	101.25	36	102.28	103.00	-26	719	-3.61%
2020/12/18	55	102.99	24	102.63	100.50	31	705	4.39%
2020/12/17	113	101.68	120	102.46	100.50	-7	683	-1.02%	大買/大賣/
2020/12/16	0	0.00	3	97.47	97.10	-3	618	-0.49%
2020/12/15	15	97.31	4	96.00	96.00	11	633	1.74%
2020/12/14	7	98.57	3	98.70	98.80	4	652	0.61%
2020/12/11	5	97.68	13.1	96.91	97.10	-8.1	663	-1.22%
2020/12/10	3	97.23	10	97.13	97.00	-7	661	-1.06%
2020/12/09	20	99.45	31	98.55	98.00	-11	671	-1.64%
2020/12/08	2	97.25	30	96.90	97.00	-28	678	-4.13%
2020/12/07	7	97.37	16	96.47	96.20	-9	712	-1.26%
2020/12/04	34	100.39	19	99.24	98.00	15	749	2.00%
2020/12/03	15	98.71	24	98.95	99.90	-9	777	-1.16%
2020/12/02	60	98.14	50.9	97.81	97.20	9.1	912	1.00%
2020/12/01	18	96.24	41.1	95.82	96.50	-23.1	1,042	-2.22%
2020/11/30	58	97.16	58.4	97.02	97.00	-0.4	1,181	-0.03%
2020/11/27	5	94.60	21	94.45	94.80	-16	1,192	-1.34%
2020/11/26	3	92.93	15	93.39	92.80	-12	1,202	-1.00%
2020/11/25	20.2	93.55	8	93.20	93.00	12.2	1,223	0.99%
2020/11/24	9.2	94.71	7	94.93	94.80	2.2	1,301	0.17%
2020/11/23	1	92.89	6	93.13	92.80	-5	1,316	-0.38%
2020/11/20	4	93.93	11	93.40	93.20	-7	1,406	-0.50%
2020/11/19	7	93.12	11	93.18	93.00	-4	1,479	-0.27%
2020/11/18	13	92.04	11	92.13	92.40	2	1,582	0.13%
2020/11/17	14	92.93	20	93.03	92.30	-6	1,627	-0.37%
2020/11/16	43.2	94.05	47	93.92	94.00	-3.8	1,666	-0.23%
2020/11/13	36	93.03	20.5	92.79	93.90	15.5	1,743	0.89%
2020/11/12	4	89.85	2	89.90	89.20	2	1,776	0.11%
2020/11/11	11	89.83	6	90.07	89.40	5	1,793	0.28%
2020/11/10	54	91.43	27.1	91.46	90.60	26.9	1,813	1.48%
2020/11/09	2	87.45	6	87.95	88.10	-4	1,853	-0.22%
2020/11/06	6	87.00	2	86.60	86.50	4	1,898	0.21%
2020/11/05	5	86.62	2	86.45	86.50	3	1,898	0.16%
2020/11/04	3	84.57	2	86.00	86.40	1	1,899	0.05%
2020/11/03	1	84.10	1	84.20	84.30	0	1,899	0.00%
2020/11/02	6	83.82	9	83.56	83.30	-3	1,900	-0.16%
2020/10/30	10	84.14	5	84.40	83.90	5	1,901	0.26%
2020/10/29	1	83.11	3	83.43	83.90	-2	1,904	-0.10%
2020/10/28	10	85.72	2	86.15	85.50	8	1,902	0.42%
2020/10/27	4	86.10	2	86.50	85.60	2	1,901	0.11%
2020/10/26	11.2	87.08	2.2	87.32	87.00	9	1,902	0.47%
2020/10/23	5	87.76	5	87.98	87.60	0	1,902	0.00%
2020/10/22	3	86.17	3	87.00	87.10	0	1,902	0.00%
2020/10/21	2	87.15	6.2	87.14	86.80	-4.2	1,909	-0.22%
2020/10/20	2	86.30	2	86.90	86.80	0	1,910	0.00%
2020/10/19	2	87.35	2	87.65	86.80	0	1,911	0.00%
2020/10/16	24	87.75	5	88.50	86.50	19	1,913	0.99%
2020/10/15	15	88.52	24	89.16	89.30	-9	1,907	-0.47%
2020/10/14	2.1	87.31	5	87.24	87.30	-3	1,898	-0.16%
2020/10/13	5	85.44	25	85.74	86.20	-20	1,896	-1.05%
2020/10/12	3	85.33	6	85.15	85.30	-3	1,899	-0.16%
2020/10/08	5	83.94	2	83.95	83.80	3	1,904	0.16%
2020/10/07	15	84.53	6	84.45	84.60	9	1,909	0.47%
2020/10/06	7	85.59	2.1	85.90	85.80	4.9	1,908	0.26%
2020/10/05	3	85.10	2	85.05	85.20	1	1,918	0.05%
2020/09/30	11	84.65	14	85.26	85.50	-3	1,940	-0.15%
2020/09/29	8	84.34	6	84.75	84.00	2	1,942	0.10%
2020/09/28	1	82.80	15	83.89	85.00	-14	1,948	-0.72%
2020/09/25	21	83.40	46	83.17	81.70	-25	1,956	-1.28%
2020/09/24	14	85.88	7	86.29	86.00	7	1,948	0.36%
2020/09/23	3	88.90	4	88.73	88.40	-1	1,945	-0.05%
2020/09/22	7	89.14	13	88.87	89.20	-6	1,950	-0.31%
2020/09/21	17	88.67	10	88.36	88.00	7	1,956	0.36%
2020/09/18	20	89.88	13	90.53	90.30	7	1,954	0.36%
2020/09/17	22	90.25	11	90.14	89.70	11	1,948	0.56%
2020/09/16	34.2	93.46	14	92.54	92.20	20.2	1,936	1.04%
2020/09/15	17	94.44	21	94.40	93.70	-4	1,930	-0.21%
2020/09/14	16	92.68	10	93.30	93.50	6	1,925	0.31%
2020/09/11	12	90.66	17	91.25	92.40	-5	1,915	-0.26%
2020/09/10	68	93.13	47.3	92.08	91.00	20.7	1,899	1.09%
2020/09/09	72.1	93.95	71	94.77	93.50	1.1	1,870	0.06%
2020/09/08	92	100.74	77	101.09	97.70	15	1,843	0.81%
2020/09/07	188	106.00	180	104.07	97.70	8	1,800	0.44%	大買/大賣/
2020/09/04	134	108.91	98	108.46	108.50	36	1,679	2.14%	大買/
2020/09/03	75	106.64	134	106.31	110.50	-59	1,561	-3.78%	大賣/
2020/09/02	45	101.07	42	100.90	100.50	3	1,456	0.21%
2020/09/01	30	99.93	18	100.69	99.00	12	1,521	0.79%
2020/08/31	27.2	100.37	18	100.64	100.00	9.2	1,535	0.60%
2020/08/28	81	103.48	80	103.43	100.50	1	1,630	0.06%
2020/08/27	19.1	100.30	13	100.65	99.60	6.1	1,594	0.38%
2020/08/26	78	104.05	78	103.15	100.50	0	1,582	0.00%
2020/08/25	71	101.21	64	101.55	102.50	7	1,532	0.46%
2020/08/24	51	98.77	65	99.00	100.00	-14	1,456	-0.96%
2020/08/21	51	90.25	42	90.93	93.90	9	1,363	0.66%
2020/08/20	54	89.26	99	88.88	86.80	-45	1,318	-3.41%
2020/08/19	180	93.18	136	92.87	93.10	44	1,275	3.45%	大買/大賣/
2020/08/18	73	90.18	51.4	89.97	89.70	21.6	1,178	1.83%
2020/08/17	3	87.57	9	87.70	87.20	-6	1,122	-0.53%
2020/08/14	18	86.46	22.2	86.82	88.00	-4.2	1,106	-0.38%
2020/08/13	72	86.65	72.1	86.98	86.60	-0.1	1,080	-0.01%
2020/08/12	18	81.28	61	81.80	83.90	-43	1,004	-4.28%
2020/08/11	1	76.50	1	77.70	76.30	0	958	0.00%
2020/08/10	7	76.57	2	77.40	77.40	5	960	0.52%
2020/08/07	1	76.80	2	77.50	76.80	-1	967	-0.10%
2020/08/06	1	77.00	0	0.00	77.50	1	971	0.10%
2020/08/05	5	77.48	4	77.50	77.30	1	980	0.10%
2020/08/04	5	77.68	9	77.97	77.50	-4	989	-0.40%
2020/08/03	0	0.00	4	76.90	76.70	-4	1,001	-0.40%
2020/07/31	4	76.75	3	76.67	77.00	1	1,013	0.10%
2020/07/30	5	76.44	3	76.40	76.60	2	1,018	0.20%
2020/07/29	1	75.00	1	74.60	74.20	0	1,023	0.00%
2020/07/28	0	0.00	2	74.85	73.50	-2	1,032	-0.19%
2020/07/27	9	75.28	8	75.75	75.20	1	1,085	0.09%
2020/07/24	12	77.28	5	77.52	77.30	7	1,089	0.64%
2020/07/23	6	79.17	3	79.00	79.00	3	1,102	0.27%
2020/07/22	8	80.13	7	80.63	79.80	1	1,112	0.09%
2020/07/21	1	80.00	3	78.77	80.20	-2	1,111	-0.18%
2020/07/20	4	76.98	12	77.23	77.20	-8	1,112	-0.72%
2020/07/17	8	78.78	5	78.10	78.20	3	1,114	0.27%
2020/07/16	14	81.19	0	0.00	80.00	14	1,125	1.24%
2020/07/15	14	82.51	39	82.67	81.80	-25	1,126	-2.22%
2020/07/14	6	85.70	4	86.68	85.90	2	1,160	0.17%
2020/07/13	6	85.80	3	86.03	85.60	3	1,201	0.25%
2020/07/10	6	86.07	12	86.27	85.90	-6	1,216	-0.49%
2020/07/09	22	90.81	24.2	90.04	89.00	-2.2	1,228	-0.18%
2020/07/08	8	88.13	25	88.16	89.00	-17	1,215	-1.40%
2020/07/07	19	87.75	15.2	88.00	87.20	3.8	1,218	0.31%
2020/07/06	24	88.84	6	88.72	88.60	18	1,220	1.47%
2020/07/03	17	87.61	7	88.21	87.50	10	1,221	0.82%
2020/07/02	5	87.76	9	87.90	87.60	-4	1,235	-0.32%
2020/07/01	12	86.83	4	86.93	86.80	8	1,233	0.65%
2020/06/30	17	85.97	17	86.20	87.30	0	1,228	0.00%
2020/06/29	9	83.07	13	82.48	82.40	-4	1,217	-0.33%
2020/06/24	7	84.53	15	85.09	84.80	-8	1,221	-0.65%
2020/06/23	6	85.83	4	85.55	85.30	2	1,221	0.16%
2020/06/22	6	88.07	4	88.03	87.20	2	1,218	0.16%
2020/06/19	10	88.65	5.1	88.73	88.20	4.9	1,223	0.40%
2020/06/18	22	88.98	10	88.55	88.90	12	1,224	0.98%
2020/06/17	6	88.65	20	88.94	88.20	-14	1,224	-1.14%
2020/06/16	8	89.20	7	89.70	89.30	1	1,228	0.08%
2020/06/15	18	90.65	13	90.92	88.20	5	1,239	0.40%
2020/06/12	25	89.64	24	88.21	91.00	1	1,236	0.08%
2020/06/11	26	92.46	38	91.53	89.60	-12	1,228	-0.98%
2020/06/10	41.1	94.78	29	94.98	94.70	12.1	1,219	0.99%
2020/06/09	51	95.55	71	95.95	96.90	-20	1,222	-1.64%
2020/06/08	113.4	96.61	112	96.98	94.30	1.4	1,214	0.12%	大買/大賣/
2020/06/05	36	90.83	53	90.99	91.80	-17	1,122	-1.51%
2020/06/04	142	90.01	127	90.28	90.10	15	1,097	1.37%	大買/大賣/
2020/06/03	23	83.94	25	85.31	87.20	-2	983	-0.20%
2020/06/02	16	78.99	31	79.05	79.30	-15	941	-1.59%
2020/06/01	52	79.26	37	79.38	80.00	15	930	1.61%
2020/05/29	5	76.06	1	76.20	76.10	4	894	0.45%
2020/05/28	15	76.85	13	77.07	76.00	2	908	0.22%
2020/05/27	2	75.90	11	75.89	76.00	-9	896	-1.00%
2020/05/26	8	75.90	12	75.74	75.30	-4	900	-0.44%
2020/05/25	1	74.20	0	0.00	74.60	1	898	0.11%
2020/05/22	9	75.68	7	74.97	74.40	2	902	0.22%
2020/05/21	1	76.20	5	75.90	76.40	-4	905	-0.44%
2020/05/20	4	74.90	2	74.35	74.90	2	909	0.22%
2020/05/19	2	73.15	4	74.10	73.80	-2	909	-0.22%
2020/05/18	2	72.50	1	71.90	72.20	1	912	0.11%
2020/05/15	4	73.50	1.1	74.13	73.20	2.9	916	0.32%
2020/05/14	7	74.66	16	74.68	74.10	-9	917	-0.98%
2020/05/13	6	75.13	5	75.76	76.00	1	912	0.11%
2020/05/12	6	76.52	6	76.63	75.80	0	933	0.00%
2020/05/11	13	77.88	13	78.00	77.50	0	932	0.00%
2020/05/08	31	79.32	37	78.54	78.10	-6	928	-0.64%
2020/05/07	0	0.00	3	77.53	78.00	-3	924	-0.32%
2020/05/06	4	76.75	3	76.83	76.50	1	925	0.11%
2020/05/05	14	76.67	6	77.07	76.50	8	927	0.86%
2020/05/04	11	75.45	31	75.86	76.40	-20	936	-2.14%
2020/04/30	25	78.07	28	78.46	77.50	-3	944	-0.32%
2020/04/29	11	74.07	22	74.32	74.50	-11	923	-1.19%
2020/04/28	10	73.45	48	73.51	74.00	-38	956	-3.97%
2020/04/27	32	72.42	31	72.66	72.50	1	953	0.10%
2020/04/24	1	70.50	1	70.90	70.80	0	952	0.00%
2020/04/23	3	70.87	10	71.43	71.00	-7	972	-0.72%
2020/04/22	42	70.39	2	69.25	70.60	40	978	4.09%
2020/04/21	19	71.78	20	72.46	69.70	-1	979	-0.10%
2020/04/20	5	73.50	10	73.44	73.50	-5	981	-0.51%
2020/04/17	53	76.77	102	75.57	74.80	-49	977	-5.01%	大賣/
2020/04/16	32	73.63	42	74.14	75.90	-10	937	-1.07%
2020/04/15	12	70.08	37	70.16	70.40	-25	894	-2.79%
2020/04/14	31	69.58	38.1	69.69	69.60	-7.1	888	-0.79%
2020/04/13	26	69.18	13	69.62	70.00	13	876	1.48%
2020/04/10	5	70.10	8	69.83	69.80	-3	879	-0.34%
2020/04/09	60	71.01	39	71.37	70.80	21	918	2.29%
2020/04/08	9	70.37	10	70.64	70.60	-1	992	-0.10%
2020/04/07	12	68.74	19	69.74	69.70	-7	985	-0.71%
2020/04/06	7	66.43	7	66.04	67.00	0	970	0.00%
2020/04/01	6	66.02	12	65.98	66.20	-6	969	-0.62%
2020/03/31	17	66.50	4	66.08	65.80	13	970	1.34%
2020/03/30	14	65.92	16	65.58	65.80	-2	985	-0.20%
2020/03/27	12	66.18	20	65.48	63.80	-8	968	-0.83%
2020/03/26	3	61.83	5	62.76	65.10	-2	960	-0.21%
2020/03/25	12	63.55	7	63.36	64.00	5	952	0.52%
2020/03/24	7	58.67	3	58.83	59.50	4	941	0.42%
2020/03/23	4	56.00	10	55.72	56.00	-6	939	-0.64%
2020/03/20	15.6	58.59	9	58.74	58.70	6.6	940	0.70%
2020/03/19	56	55.93	60	55.74	55.20	-4	933	-0.43%
2020/03/18	16	61.98	48	61.44	60.90	-32	928	-3.45%
2020/03/17	14	57.79	32	60.38	59.80	-18	925	-1.94%
2020/03/16	22	65.14	29	66.26	61.40	-7	930	-0.75%
2020/03/13	54.3	65.76	38	66.05	67.70	16.3	938	1.73%
2020/03/12	84	73.03	52	73.12	72.60	32	918	3.48%
2020/03/11	25	81.39	12	80.97	80.60	13	891	1.46%
2020/03/10	10	80.44	37	80.53	82.00	-27	894	-3.02%
2020/03/09	7	82.73	16	82.36	82.20	-9	884	-1.02%
2020/03/06	10	86.34	3	85.67	85.70	7	879	0.80%
2020/03/05	1	86.10	5	87.00	87.70	-4	878	-0.46%
2020/03/04	6	85.67	6	85.40	85.50	0	874	0.00%
2020/03/03	22	86.90	26	86.90	86.80	-4	868	-0.46%
2020/03/02	4	82.78	6	82.63	82.50	-2	859	-0.23%
2020/02/27	22	85.95	5	85.02	84.00	17	857	1.98%
2020/02/26	10	88.14	4	88.65	87.80	6	862	0.70%
2020/02/25	16	88.46	13	88.64	88.70	3	863	0.35%
2020/02/24	23	89.09	0	0.00	88.80	23	871	2.64%
2020/02/21	15.5	91.35	4	92.68	90.60	11.5	887	1.30%
2020/02/20	6	92.50	5	92.80	92.10	1	901	0.11%
2020/02/19	2	92.50	2	92.10	92.10	0	903	0.00%
2020/02/18	5	93.40	10	93.29	92.00	-5	910	-0.55%
2020/02/17	6	93.47	1	93.80	92.90	5	923	0.54%
2020/02/14	2	94.70	7	94.81	94.30	-5	928	-0.54%
2020/02/13	17	95.12	44	94.28	94.60	-27	939	-2.87%
2020/02/12	17.3	92.42	16	92.29	92.00	1.3	966	0.14%
2020/02/11	4	91.40	4	90.93	91.70	0	965	0.00%
2020/02/10	8.5	87.66	16	89.65	90.10	-7.5	967	-0.77%
2020/02/07	16	90.16	12	90.72	89.10	4	967	0.41%
2020/02/06	13	90.53	2	90.55	90.90	11	964	1.14%
2020/02/05	13	90.11	18	90.11	90.50	-5	975	-0.51%
2020/02/04	41	90.21	29.1	89.54	90.40	11.9	996	1.19%
2020/02/03	40	84.85	36	84.46	84.90	4	991	0.40%
2020/01/31	41	90.47	53	90.69	90.40	-12	962	-1.25%
2020/01/30	16	96.80	2.1	96.80	96.80	13.9	937	1.48%
2020/01/20	19	108.45	14.1	109.35	107.50	4.9	931	0.53%
2020/01/17	14	109.79	39	110.31	109.50	-25	934	-2.67%
2020/01/16	25	108.82	34	108.54	108.50	-9	930	-0.97%
2020/01/15	9	107.83	20	107.25	107.00	-11	955	-1.15%
2020/01/14	37	107.73	32.2	107.84	108.00	4.8	960	0.50%
2020/01/13	20	105.88	11	106.36	106.00	9	948	0.95%
2020/01/10	12	106.08	6	105.92	105.50	6	958	0.63%
2020/01/09	17	105.97	19	106.21	106.00	-2	964	-0.21%
2020/01/08	37	105.36	29	104.91	104.00	8	979	0.82%
2020/01/07	44	106.98	15	106.43	106.00	29	1,003	2.89%
2020/01/06	19	108.76	9	108.72	108.00	10	1,016	0.98%
2020/01/03	70	110.79	42	111.39	110.50	28	1,057	2.65%
2020/01/02	93	111.67	94.1	112.51	112.50	-1.1	1,026	-0.11%
2019/12/31	7	105.79	10	106.30	105.50	-3	959	-0.31%
2019/12/30	2	105.50	4	105.63	106.00	-2	981	-0.20%
2019/12/27	6	105.75	9	106.00	106.00	-3	1,002	-0.30%
2019/12/26	9	105.56	27	105.63	105.50	-18	1,014	-1.77%
2019/12/25	15	106.60	14	106.21	106.00	1	1,027	0.10%
2019/12/24	7	104.07	1	104.00	104.00	6	1,042	0.58%
2019/12/23	1	104.50	7	105.43	105.00	-6	1,071	-0.56%
2019/12/20	4	104.25	7	104.50	104.50	-3	1,167	-0.26%
2019/12/19	27	104.61	8	105.00	104.00	19	1,318	1.44%
2019/12/18	6	104.92	1	105.50	104.50	5	1,327	0.38%
2019/12/17	12	103.83	10.1	104.45	104.50	1.9	1,339	0.14%
2019/12/16	8	104.44	13	104.54	104.50	-5	1,369	-0.37%
2019/12/13	27	103.87	18	103.36	103.00	9	1,408	0.64%
2019/12/12	19	106.03	5	105.90	105.00	14	1,438	0.97%
2019/12/11	47	107.48	31	107.71	107.50	16	1,482	1.08%
2019/12/10	10	106.40	34.1	106.96	108.00	-24.1	1,512	-1.59%
2019/12/09	14	104.00	7	103.64	103.50	7	1,548	0.45%
2019/12/06	4	105.37	3	105.67	105.50	1	1,654	0.06%
2019/12/05	18	103.47	16	104.28	104.50	2	1,693	0.12%
2019/12/04	6	102.83	9	103.00	102.50	-3	1,716	-0.17%
2019/12/03	4	103.25	5	103.00	103.00	-1	1,740	-0.06%
2019/12/02	6	101.92	15	102.73	104.00	-9	1,759	-0.51%
2019/11/29	6	102.83	1	104.00	103.00	5	1,773	0.28%
2019/11/28	3	103.33	3	104.83	103.50	0	1,799	0.00%
2019/11/27	13.3	103.65	11	104.18	103.50	2.3	1,828	0.13%
2019/11/26	16	104.84	19	104.66	105.00	-3	1,862	-0.16%
2019/11/25	9	105.72	25	106.04	105.00	-16	1,929	-0.83%
2019/11/21	31	104.32	11	103.91	104.00	20	2,009	1.00%
2019/11/20	16	101.78	20	102.65	102.50	-4	2,142	-0.19%
2019/11/19	29	102.53	13	101.88	101.50	16	2,343	0.68%
2019/11/18	6	104.50	6	104.50	104.50	0	2,371	0.00%
2019/11/15	27	105.09	25	104.66	105.00	2	2,412	0.08%
2019/11/14	44.1	105.52	15	105.37	105.00	29.1	2,433	1.19%
2019/11/13	17	106.79	9.1	107.34	107.00	7.9	2,456	0.32%
2019/11/12	18	107.08	12	106.92	107.00	6	2,489	0.24%
2019/11/11	19	109.45	75	110.02	107.00	-56	2,539	-2.20%
2019/11/08	11	106.64	7	107.07	106.50	4	2,541	0.16%
2019/11/07	14	106.54	8	107.06	107.50	6	2,662	0.23%
2019/11/06	20	107.68	13	107.85	107.50	7	2,698	0.26%
2019/11/05	15	109.47	10	110.00	109.00	5	2,737	0.18%
2019/11/04	26	111.04	26	111.31	110.00	0	2,770	0.00%
2019/11/01	22	109.59	57	110.20	111.50	-35	2,811	-1.25%
2019/10/31	22	107.50	15	106.63	106.00	7	2,798	0.25%
2019/10/30	8	108.88	4	108.88	108.50	4	2,823	0.14%
2019/10/29	29	110.03	18	109.47	108.50	11	2,874	0.38%
2019/10/28	4	110.63	2	111.00	110.50	2	2,895	0.07%
2019/10/25	4.5	110.61	9	111.67	110.00	-4.5	2,913	-0.15%
2019/10/24	13	111.35	5.1	111.51	112.00	7.9	2,977	0.27%
2019/10/23	33	111.38	22.4	111.63	111.50	10.6	3,072	0.34%
2019/10/22	6	108.92	12	108.92	108.50	-6	3,071	-0.20%
2019/10/21	3	108.00	5.4	108.19	108.50	-2.4	3,123	-0.08%
2019/10/18	8	107.63	12	108.04	108.00	-4	3,233	-0.12%
2019/10/17	14	106.00	19.3	106.09	107.00	-5.3	3,260	-0.16%
2019/10/16	28	108.13	24	107.58	106.50	4	3,324	0.12%
2019/10/15	26	108.69	28.2	108.73	108.50	-2.2	3,385	-0.06%
2019/10/14	29	105.64	39	105.46	105.00	-10	3,458	-0.29%
2019/10/09	56.8	105.65	48.9	105.46	105.50	7.9	3,485	0.23%
2019/10/08	26.7	110.16	35.2	110.68	109.50	-8.5	3,525	-0.24%
2019/10/07	22.2	113.93	15	113.90	112.00	7.2	3,694	0.19%
2019/10/04	40	113.48	19	114.47	113.50	21	3,818	0.55%
2019/10/03	18	111.97	29	113.36	113.00	-11	3,803	-0.29%
2019/10/02	41	111.26	36	110.57	112.00	5	3,800	0.13%
2019/10/01	15	109.87	32.3	109.87	109.50	-17.3	3,799	-0.46%
2019/09/27	50.1	110.38	53	110.48	110.00	-3	3,810	-0.08%
2019/09/26	60.2	116.24	54	115.10	114.00	6.2	3,805	0.16%
2019/09/25	117.2	118.08	84	118.15	115.50	33.2	3,800	0.87%	大買/
2019/09/24	106.6	117.41	128.3	117.51	117.50	-21.6	3,735	-0.58%	大買/大賣/
2019/09/23	31	111.45	4.2	111.62	110.50	26.8	3,601	0.74%
2019/09/20	11.7	112.14	14	112.64	111.50	-2.3	3,603	-0.06%
2019/09/19	17	112.44	49	112.14	111.00	-32	3,630	-0.88%
2019/09/18	67	108.93	54.8	108.96	111.00	12.2	3,646	0.33%
2019/09/17	37	109.03	29	108.74	107.50	8	3,615	0.22%
2019/09/16	86.2	107.19	78	107.54	107.00	8.2	3,602	0.23%
2019/09/12	62.2	111.92	26.1	111.79	110.50	36.1	3,581	1.01%
2019/09/11	59.1	112.66	63.1	112.95	113.50	-4	3,561	-0.11%
2019/09/10	135.1	116.59	276.3	115.70	115.00	-141.2	3,537	-3.99%	大買/大賣/鉅額交易
2019/09/09	51	127.21	49	127.91	126.00	2	3,501	0.06%
2019/09/06	26	126.31	33.1	125.77	126.00	-7.1	3,473	-0.21%
2019/09/05	42.5	123.90	58	124.76	123.50	-15.6	3,496	-0.44%
2019/09/04	16.4	124.21	41.5	124.94	124.50	-25.1	3,491	-0.72%
2019/09/03	31	125.31	29.6	125.68	124.50	1.4	3,507	0.04%
2019/09/02	19.1	124.78	32.2	124.54	127.50	-13	3,527	-0.37%
2019/08/30	33.7	126.69	30	127.08	125.50	3.7	3,547	0.10%
2019/08/29	31	125.26	37	124.78	126.50	-6	3,614	-0.17%
2019/08/28	124.1	126.22	95	126.67	124.50	29.1	3,586	0.81%	大買/
2019/08/27	34	130.49	28	130.27	129.00	6	3,527	0.17%
2019/08/26	70	130.45	50	131.43	129.50	20	3,513	0.57%
2019/08/23	164.6	138.74	135	138.21	137.00	29.6	3,469	0.85%	大買/大賣/
2019/08/22	224.1	134.68	349	134.07	135.50	-124.9	3,348	-3.73%	大買/大賣/鉅額交易
2019/08/21	21.1	124.67	102.6	125.00	126.50	-81.5	3,151	-2.59%	大賣/
2019/08/20	68.2	122.73	83	123.52	122.00	-14.8	3,128	-0.47%
2019/08/19	49	121.70	54	122.14	121.50	-5	3,171	-0.16%
2019/08/16	45.1	124.27	33	124.20	122.50	12.1	3,168	0.38%
2019/08/15	24.6	120.54	47	121.79	122.50	-22.5	3,203	-0.70%
2019/08/14	94	126.55	67	126.15	123.50	27	3,246	0.83%
2019/08/13	64	127.96	42	128.11	126.00	22	3,251	0.68%
2019/08/12	84.5	132.28	77	132.27	128.00	7.5	3,220	0.23%
2019/08/08	51	125.84	40	125.11	127.00	11	3,118	0.35%
2019/08/07	31	120.60	30.1	121.39	122.50	1	3,110	0.03%
2019/08/06	40	115.39	31	115.94	117.50	9	3,102	0.29%
2019/08/05	31.1	131.89	38	134.55	130.50	-6.9	3,103	-0.22%
2019/08/02	20	134.43	29.4	133.97	134.00	-9.4	3,119	-0.30%
2019/08/01	35	138.90	57	138.79	135.50	-22	3,137	-0.70%
2019/07/31	51	135.96	43	135.28	139.00	8	3,151	0.25%
2019/07/30	46	133.59	61	133.64	131.00	-15	3,123	-0.48%
2019/07/29	71	135.13	43.6	134.68	133.50	27.4	3,113	0.88%
2019/07/26	99	133.83	116	133.19	134.00	-17	3,104	-0.55%	大賣/
2019/07/25	123	141.76	122	142.39	139.00	1	3,046	0.03%	大買/大賣/
2019/07/24	33	136.18	36	136.51	138.00	-3	2,974	-0.10%
2019/07/23	71	137.22	77.4	138.65	135.00	-6.4	2,991	-0.21%
2019/07/22	103	138.83	123	138.87	139.00	-20	2,984	-0.67%	大買/大賣/
2019/07/19	59	130.92	77	130.55	132.50	-18	2,876	-0.62%
2019/07/18	126.1	130.83	101.1	131.74	129.00	25	2,847	0.88%	大買/大賣/
2019/07/17	114.4	130.16	96	128.64	131.50	18.4	2,790	0.66%	大買/
2019/07/16	124	128.51	154	128.34	127.00	-30	2,725	-1.10%	大買/大賣/
2019/07/15	63.5	124.03	60	123.08	125.50	3.4	2,637	0.13%
2019/07/12	103	120.75	111.5	121.18	123.00	-8.5	2,626	-0.32%	大買/大賣/
2019/07/11	163.5	117.74	169	117.66	119.00	-5.5	2,619	-0.21%	大買/大賣/
2019/07/10	84	109.74	167.1	109.77	112.50	-83.1	2,454	-3.38%	大賣/
2019/07/09	17	102.09	48	101.76	102.50	-31	2,349	-1.32%
2019/07/08	43	101.34	43	100.78	102.50	0	2,424	0.00%
2019/07/05	25	99.78	7	100.13	99.50	18	2,494	0.72%
2019/07/04	51	101.02	33	100.95	100.50	18	2,640	0.68%
2019/07/03	25	102.86	83	102.21	102.00	-58	2,750	-2.11%
2019/07/02	11.1	101.41	43	101.74	102.00	-32	2,780	-1.15%
2019/07/01	30	99.86	49	100.33	101.00	-19	2,807	-0.68%
2019/06/28	24	98.33	17	98.64	97.50	7	2,850	0.25%
2019/06/27	21	97.95	15	98.05	98.80	6	2,850	0.21%
2019/06/26	151	97.06	103	97.02	97.00	48	2,861	1.68%	大買/大賣/
2019/06/25	65	100.64	35	100.32	98.50	30	2,844	1.05%
2019/06/24	31	99.86	16	99.86	99.60	15	2,866	0.52%
2019/06/21	90	100.98	30	101.30	100.00	60	2,917	2.06%
2019/06/20	41.1	99.68	48	99.49	101.00	-7	2,951	-0.24%
2019/06/19	22	97.21	24	97.72	97.30	-2	2,971	-0.07%
2019/06/18	61	97.47	66	97.33	96.20	-5	3,006	-0.17%
2019/06/17	161	97.32	126	97.76	98.00	35	3,095	1.13%	大買/大賣/
2019/06/14	32	103.83	27	103.50	102.00	5	3,137	0.16%
2019/06/13	76	107.57	73	106.97	104.00	3	3,169	0.09%
2019/06/12	27	104.41	30	105.05	106.00	-3	3,188	-0.09%
2019/06/11	44	105.45	41	105.66	104.00	3	3,222	0.09%
2019/06/10	42	107.60	38	107.92	107.50	4	3,396	0.12%
2019/06/06	64	105.66	53	105.96	105.00	11	3,475	0.32%
2019/06/05	84.2	103.79	93	105.08	107.00	-8.8	3,542	-0.25%
2019/06/04	13	100.08	10	100.11	99.00	3	3,524	0.09%
2019/06/03	6	100.00	6	100.38	101.50	0	3,617	0.00%
2019/05/31	23.2	100.78	24	100.83	100.50	-0.9	3,645	-0.02%
2019/05/30	21	100.12	26	100.37	100.00	-5	3,742	-0.13%
2019/05/29	34	101.23	19	101.19	99.90	15	3,755	0.40%
2019/05/28	27	100.00	30.5	100.35	102.00	-3.5	3,776	-0.09%
2019/05/27	32	99.10	33	99.08	98.50	-1	3,807	-0.03%
2019/05/24	90.2	101.21	70	100.54	98.20	20.2	3,880	0.52%
2019/05/23	50	96.37	36	96.69	97.40	14	4,004	0.35%
2019/05/22	84.3	99.06	88	98.83	97.00	-3.7	4,032	-0.09%
2019/05/21	101	93.58	73	94.04	94.00	28	4,066	0.69%	大買/
2019/05/20	148	98.79	141	99.66	96.50	7	4,105	0.17%	大買/大賣/
2019/05/17	43	107.31	39	106.87	104.00	4	4,142	0.10%
2019/05/16	41	111.04	28	111.23	107.00	13	4,177	0.31%
2019/05/15	33	111.41	51.3	112.32	112.00	-18.3	4,249	-0.43%
2019/05/14	32.1	106.11	45	107.62	110.50	-12.9	4,268	-0.30%
2019/05/13	29.2	105.91	41	106.38	106.50	-11.8	4,291	-0.28%
2019/05/10	95	109.17	78	108.88	105.00	17	4,345	0.39%
2019/05/09	63.2	108.92	84	108.76	107.00	-20.8	4,439	-0.47%
2019/05/08	53	110.68	75	110.09	113.00	-22	4,439	-0.50%
2019/05/07	36	106.67	35	107.13	107.50	1	4,440	0.02%
2019/05/06	34	107.90	17	107.59	107.50	17	4,495	0.38%
2019/05/03	16.1	111.91	8	112.25	113.00	8.1	4,594	0.18%
2019/05/02	22	108.50	15	109.37	111.50	7	4,617	0.15%
2019/04/30	52	106.41	48	106.77	108.50	4	4,636	0.09%
2019/04/29	108	108.22	100	105.76	104.50	8	4,650	0.17%	大買/
2019/04/26	66.1	112.22	70	112.86	114.50	-3.9	4,756	-0.08%
2019/04/25	5	119.60	2	120.25	119.00	3	4,800	0.06%
2019/04/24	18	121.28	10	120.25	119.00	8	4,863	0.16%
2019/04/23	36	120.47	23	121.02	122.00	13	4,919	0.26%
2019/04/22	37	120.93	12	121.33	120.00	25	5,025	0.50%
2019/04/19	17	123.35	24	122.44	122.00	-7	5,096	-0.14%
2019/04/18	72	127.43	36	127.03	125.50	36	5,235	0.69%
2019/04/17	83	133.63	87	133.67	132.00	-4	5,398	-0.07%
2019/04/16	20	129.18	23	130.22	131.50	-3	5,424	-0.06%
2019/04/15	32	127.88	29	128.88	130.50	3	5,460	0.05%
2019/04/12	101	132.04	115	132.31	127.50	-14	5,452	-0.26%	大買/大賣/
2019/04/11	137	133.03	115	132.59	129.50	22	5,380	0.41%	大買/大賣/
2019/04/10	242	136.21	186.3	135.44	134.00	55.7	5,300	1.05%	大買/大賣/
2019/04/09	115	132.04	118	132.30	138.50	-3	5,165	-0.06%	大買/大賣/
2019/04/08	52.1	125.98	50.1	125.74	126.00	2	5,061	0.04%
2019/04/03	57	124.49	52	125.19	123.00	5	5,090	0.10%
2019/04/02	79	122.63	84	121.99	124.50	-5	5,152	-0.10%
2019/04/01	47	118.18	13	118.27	117.00	34	5,093	0.67%
2019/03/29	25	120.60	19	120.03	118.00	6	5,085	0.12%
2019/03/28	31	119.47	32	119.72	120.50	-1	5,091	-0.02%
2019/03/27	108	121.64	113	122.32	120.00	-5	5,098	-0.10%	大買/大賣/
2019/03/26	75	118.59	81	118.72	118.00	-6	5,130	-0.12%
2019/03/25	96	114.67	68	113.90	115.00	28	5,172	0.54%
2019/03/22	42.3	118.80	47	118.21	119.00	-4.7	5,144	-0.09%
2019/03/21	83	121.81	87	120.68	120.50	-4	5,120	-0.08%
2019/03/20	156	120.16	190	119.52	120.00	-34	5,081	-0.67%	大買/大賣/
2019/03/19	141	125.62	148	127.06	123.00	-7	4,991	-0.14%	大買/大賣/
2019/03/18	73	133.57	66	132.12	135.50	7	4,908	0.14%
2019/03/15	97	130.84	109	130.07	130.50	-12	4,883	-0.25%	大賣/
2019/03/14	83	133.77	35	133.23	134.00	48	4,844	0.99%
2019/03/13	277	133.15	174.9	132.89	132.50	102.1	4,825	2.12%	大買/大賣/鉅額交易
2019/03/12	159	124.94	124	125.40	131.00	35	4,661	0.75%	大買/大賣/
2019/03/11	92	120.38	93	120.09	119.50	-1	4,658	-0.02%
2019/03/08	90	116.83	94	115.89	118.50	-4	4,579	-0.09%
2019/03/07	139	117.15	200	115.35	113.00	-61	4,552	-1.34%	大買/大賣/
2019/03/06	54	115.81	63	116.56	118.50	-9	4,538	-0.20%
2019/03/05	148	116.86	106	116.57	116.00	42	4,556	0.92%	大買/大賣/
2019/03/04	45	114.28	41	114.67	113.00	4	4,538	0.09%
2019/02/27	56	112.62	43	112.01	115.00	13	4,533	0.29%
2019/02/26	69	113.06	60	113.84	112.00	9	4,505	0.20%
2019/02/25	126.4	111.59	142	110.62	116.00	-15.6	4,469	-0.35%	大買/大賣/
2019/02/22	210	117.91	236.1	116.80	108.00	-26.1	4,381	-0.60%	大買/大賣/
2019/02/21	72.5	118.07	73	117.68	117.00	-0.5	4,169	-0.01%
2019/02/20	101	117.99	124	118.14	118.50	-23	4,112	-0.56%	大買/大賣/
2019/02/19	190	113.83	291	114.48	119.50	-101	4,005	-2.52%	大買/大賣/鉅額交易
2019/02/18	127	109.17	128	108.71	109.50	-1	3,889	-0.03%	大買/大賣/
2019/02/15	130	102.58	89.2	102.56	102.00	40.8	3,783	1.08%	大買/
2019/02/14	103.1	101.10	211.2	101.21	103.50	-108.1	3,727	-2.90%	大買/大賣/鉅額交易
2019/02/13	108	96.52	122	97.21	94.40	-14	3,634	-0.39%	大買/大賣/
2019/02/12	115	98.97	79	98.56	98.50	36	3,587	1.00%	大買/
2019/02/11	97	95.06	51	94.70	98.10	46	3,532	1.30%
2019/01/30	184	92.30	196	92.22	90.70	-12	3,443	-0.35%	大買/大賣/
2019/01/29	55	87.42	32.6	87.41	88.00	22.4	3,285	0.68%
2019/01/28	61	87.30	51	87.40	87.00	10	3,249	0.31%
2019/01/25	89	87.25	69	87.04	86.80	20	3,209	0.62%
2019/01/24	129	86.26	89	86.09	87.50	40	3,149	1.27%	大買/
2019/01/23	41	82.48	64	82.52	81.80	-23	3,033	-0.76%
2019/01/22	69	83.25	41	82.90	82.50	28	3,001	0.93%
2019/01/21	34	82.22	51.1	81.78	83.60	-17.1	2,972	-0.57%
2019/01/18	241	84.40	319	83.95	81.80	-78	2,936	-2.66%	大買/大賣/
2019/01/17	121	81.46	145	81.51	81.60	-24	2,798	-0.86%	大買/大賣/
2019/01/16	108.5	82.69	196	81.98	79.70	-87.5	2,701	-3.24%	大買/大賣/
2019/01/15	99	83.53	75	83.90	85.30	24	2,635	0.91%
2019/01/14	201	84.04	142	83.45	85.00	59	2,576	2.29%	大買/大賣/
2019/01/11	126	81.73	158	81.95	81.40	-32	2,461	-1.30%	大買/大賣/
2019/01/10	276	81.89	245	80.66	83.00	31	2,375	1.31%	大買/大賣/
2019/01/09	191	77.47	230	76.99	79.00	-39	2,224	-1.75%	大買/大賣/
2019/01/08	104	72.79	105	72.78	73.30	-1	2,038	-0.05%	大買/大賣/
2019/01/07	70	68.58	78	69.08	70.40	-8	1,933	-0.41%
2019/01/04	23	63.67	13.2	63.88	64.00	9.8	1,893	0.52%
2019/01/03	11	66.36	6	66.88	65.90	5	1,882	0.27%
2019/01/02	15	66.74	18	67.31	67.10	-3	1,904	-0.16%
2018/12/28	34	67.00	26	67.00	67.00	8	1,937	0.41%
2018/12/27	29	69.57	24.2	69.22	68.20	4.8	1,943	0.25%
2018/12/26	125.6	71.57	111	71.60	68.10	14.6	1,922	0.76%	大買/大賣/
2018/12/25	111	71.73	136.4	71.77	72.20	-25.4	1,883	-1.35%	大買/大賣/
2018/12/24	19	68.70	20	69.13	69.50	-1	1,823	-0.05%
2018/12/22	18	68.08	16	68.38	68.00	2	1,811	0.11%
2018/12/21	32.9	66.69	30.2	66.31	67.80	2.8	1,807	0.15%
2018/12/20	27.3	68.60	30.2	67.43	66.40	-2.9	1,786	-0.16%
2018/12/19	125	70.83	111.2	70.61	68.10	13.8	1,766	0.78%	大買/大賣/
2018/12/18	120	69.45	131.4	69.38	70.00	-11.4	1,686	-0.68%	大買/大賣/
2018/12/17	17	67.74	23.4	67.23	66.10	-6.4	1,597	-0.40%
2018/12/14	35.3	65.65	28	66.00	65.40	7.3	1,583	0.46%
2018/12/13	18	68.92	22	69.88	68.20	-4	1,563	-0.26%
2018/12/12	28	69.23	42	69.61	68.70	-14	1,567	-0.89%
2018/12/11	28	67.93	36.3	68.86	70.00	-8.3	1,542	-0.54%
2018/12/10	13	66.08	21	65.26	64.60	-8	1,523	-0.53%
2018/12/07	40	69.21	112	69.07	68.20	-72	1,519	-4.74%	大賣/
2018/12/06	34.2	70.47	60.2	69.98	66.60	-26	1,507	-1.72%
2018/12/05	34	71.67	38	71.62	71.10	-4	1,502	-0.27%
2018/12/04	122	74.50	103	73.49	75.00	19	1,495	1.27%	大買/大賣/
2018/12/03	18	71.06	9.2	70.62	69.50	8.8	1,435	0.61%
2018/11/30	44	69.45	58	69.82	70.10	-14	1,421	-0.99%
2018/11/29	86	70.89	81	71.45	67.00	5	1,394	0.36%
2018/11/28	29	68.77	94	66.63	70.10	-65	1,321	-4.92%
2018/11/27	98	62.36	72	62.49	63.80	26	1,306	1.99%
2018/11/26	32	58.83	37	59.36	59.70	-5	1,269	-0.39%
2018/11/23	9	56.23	9	56.22	54.30	0	1,263	0.00%
2018/11/22	16	55.69	34	55.81	55.30	-18	1,296	-1.39%
2018/11/21	3	53.70	5	53.02	54.30	-2	1,334	-0.15%
2018/11/19	1	52.30	1.1	52.75	52.10	-0.1	1,428	-0.01%
2018/11/16	1	51.90	4	53.00	51.80	-3	1,497	-0.20%
2018/11/15	6	52.53	9	52.27	51.80	-3	1,598	-0.19%
2018/11/14	7	54.16	6	54.40	53.80	1	1,700	0.06%
2018/11/13	2	52.70	21	53.61	54.30	-19	1,803	-1.05%
2018/11/12	31	54.39	2	54.40	53.70	29	1,927	1.50%
2018/11/09	10	54.95	5	55.28	56.40	5	2,007	0.25%
2018/11/08	9	55.27	1	55.80	54.70	8	2,046	0.39%
2018/11/07	4	54.98	14	55.34	55.60	-10	2,078	-0.48%
2018/11/06	2	56.60	3	55.07	53.90	-1	2,088	-0.05%
2018/11/05	0	0.00	5	53.62	54.50	-5	2,103	-0.24%
2018/11/02	37	53.02	9	53.56	52.70	28	2,128	1.32%
2018/11/01	16	51.83	12	50.54	53.70	4	2,133	0.19%
2018/10/31	17	48.59	25	47.94	49.00	-8	2,148	-0.37%
2018/10/30	2	45.55	1	46.25	45.35	1	2,147	0.05%
2018/10/29	3	45.05	8	45.29	45.10	-5	2,154	-0.23%
2018/10/26	16	45.28	54	45.68	44.50	-38	2,183	-1.74%
2018/10/25	24	46.86	13	47.52	46.45	11	2,200	0.50%
2018/10/24	4.1	51.82	7	51.84	51.60	-2.9	2,196	-0.13%
2018/10/23	3	51.80	3	52.47	51.50	0	2,196	0.00%
2018/10/22	4	53.28	4	53.70	53.80	0	2,196	0.00%
2018/10/19	10	51.11	6	51.62	52.30	4	2,188	0.18%
2018/10/18	2	53.90	8	53.51	52.70	-6	2,183	-0.27%
2018/10/17	11	54.65	7	55.40	54.00	4	2,184	0.18%
2018/10/16	12	54.85	21	55.25	54.20	-9	2,186	-0.41%
2018/10/15	3	52.33	6	52.18	52.80	-3	2,169	-0.14%
2018/10/12	23	52.16	41	51.73	52.20	-18	2,164	-0.83%
2018/10/11	37	50.44	19	50.59	50.30	18	2,152	0.84%
2018/10/09	65	57.22	29	57.24	55.80	36	2,139	1.68%
2018/10/08	84	57.45	44	57.26	55.80	40	2,112	1.89%
2018/10/05	82	63.32	114	64.22	61.60	-32	2,070	-1.55%	大賣/
2018/10/04	18	68.25	12	68.38	68.10	6	2,041	0.29%
2018/10/03	124	69.96	109	70.77	70.00	15	2,029	0.74%	大買/大賣/
2018/10/02	66	68.65	70	68.89	69.50	-4	1,984	-0.20%
2018/10/01	13	64.50	13	64.26	65.60	0	1,933	0.00%
2018/09/28	9	63.42	14	63.80	63.60	-5	1,935	-0.26%
2018/09/27	15	63.89	12	63.70	63.10	3	1,931	0.16%
2018/09/26	70	66.12	20	68.02	64.40	50	1,923	2.60%
2018/09/25	15	66.81	21	67.06	67.60	-6	1,913	-0.31%
2018/09/21	4	64.40	36	62.51	65.00	-32	1,887	-1.69%
2018/09/20	40	61.90	39	61.84	60.80	1	1,872	0.05%
2018/09/19	41	60.14	10	60.34	59.70	31	1,851	1.67%
2018/09/18	53	60.23	19	60.57	59.30	34	1,841	1.85%
2018/09/17	13	64.08	8	64.08	64.00	5	1,816	0.28%
2018/09/14	13	65.25	31.1	65.17	66.40	-18.1	1,808	-1.00%
2018/09/13	49	64.44	51	64.17	63.90	-2	1,798	-0.11%
2018/09/12	30	67.97	20	68.28	66.60	10	1,792	0.56%
2018/09/11	33	67.39	31.1	67.99	69.40	1.9	1,769	0.11%
2018/09/10	81	65.79	41	66.42	66.10	40	1,742	2.30%
2018/09/07	96	66.68	27	68.05	64.60	69	1,709	4.04%
2018/09/06	38	71.66	20	72.02	71.70	18	1,668	1.08%
2018/09/05	40	72.99	13	73.92	72.30	27	1,649	1.64%
2018/09/04	28.6	73.67	11.4	74.44	72.90	17.2	1,628	1.06%
2018/09/03	32	75.24	33	75.05	74.30	-1	1,610	-0.06%
2018/08/31	46	75.19	49.1	74.99	77.70	-3.1	1,574	-0.19%
2018/08/30	36	72.66	17	73.49	72.00	19	1,518	1.25%
2018/08/29	87	72.07	71	72.27	73.80	16	1,505	1.06%
2018/08/28	69	73.28	57	74.14	71.50	12	1,484	0.81%
2018/08/27	34	72.90	47	73.01	74.80	-13	1,436	-0.91%
2018/08/24	81	72.26	77	72.15	72.90	4	1,402	0.29%
2018/08/23	74	76.51	68	75.89	74.20	6	1,346	0.45%
2018/08/22	118	79.16	113	79.12	80.50	5	1,283	0.39%	大買/大賣/
2018/08/21	121	73.22	146	73.49	75.00	-25	1,193	-2.09%	大買/大賣/
2018/08/20	161	80.80	158	80.65	74.70	3	1,092	0.27%	大買/大賣/
2018/08/17	119	84.72	87	84.73	83.00	32	988	3.24%	大買/
2018/08/16	61	76.15	48	76.55	78.90	13	861	1.51%
2018/08/15	34	70.10	34	70.49	71.80	0	775	0.00%
2018/08/14	60	63.86	59	63.14	65.30	1	730	0.14%
2018/08/13	37	59.31	17	60.05	59.40	20	690	2.90%
2018/08/10	21	64.10	18	63.84	63.20	3	674	0.44%
2018/08/09	41	64.27	62	63.81	63.50	-21	652	-3.22%
2018/08/08	42	64.34	10	64.12	63.00	32	625	5.12%
2018/08/07	33	63.02	18	64.11	64.60	15	613	2.44%
2018/08/06	16	60.59	14.1	60.48	61.40	1.9	593	0.32%
2018/08/03	19.1	60.08	16	58.86	60.80	3.1	587	0.53%
2018/08/02	62	59.95	27	59.91	57.10	35	592	5.91%
2018/08/01	13	61.08	24.1	61.09	64.20	-11.1	558	-1.98%
2018/07/31	20	58.17	35	58.08	58.40	-15	539	-2.78%
2018/07/30	2	55.35	10	56.00	55.70	-8	521	-1.53%
2018/07/27	7	55.41	3	56.07	54.90	4	515	0.78%
2018/07/25	5	54.72	2	55.70	54.70	3	505	0.59%
2018/07/24	3	54.13	1	55.40	54.20	2	500	0.40%
2018/07/23	4	54.83	15	54.51	54.70	-11	495	-2.22%
2018/07/20	7	52.84	1	53.70	52.60	6	485	1.24%
2018/07/19	0	0.00	7	54.23	54.00	-7	482	-1.45%
2018/07/18	2	52.30	4	53.08	52.30	-2	477	-0.42%
2018/07/17	4	52.98	1	53.00	52.50	3	474	0.63%
2018/07/16	3	53.90	11.2	54.20	54.40	-8.2	471	-1.73%
2018/07/13	3	51.90	4	51.80	52.20	-1	463	-0.22%
2018/07/12	1	51.00	4	50.18	51.50	-3	465	-0.64%
2018/07/11	0	0.00	1	47.20	48.30	-1	465	-0.22%
2018/07/10	2	47.35	0	0.00	47.95	2	467	0.43%
2018/07/09	3	48.67	1	48.80	48.00	2	472	0.42%
2018/07/06	2	49.45	3	48.62	49.50	-1	475	-0.21%
2018/07/05	5	50.72	0	0.00	50.30	5	471	1.06%
2018/07/04	0	0.00	1	52.00	52.60	-1	477	-0.21%
2018/07/03	2	54.30	1	54.80	52.10	1	494	0.20%
2018/06/29	0	0.00	2	55.00	54.70	-2	505	-0.40%
2018/06/28	1	54.70	1	55.00	54.30	0	510	0.00%
2018/06/27	3	55.00	7	54.81	54.70	-4	524	-0.76%
2018/06/26	5	54.14	9	53.92	54.30	-4	526	-0.76%
2018/06/25	12	57.19	2	56.50	55.60	10	523	1.91%
2018/06/22	2	57.15	3	57.47	57.30	-1	522	-0.19%
2018/06/21	13	54.51	46.1	55.89	56.40	-33.1	516	-6.41%
2018/06/20	23	53.27	0.1	53.20	53.50	22.9	504	4.54%
2018/06/19	2.1	52.40	0	0.00	52.60	2.1	503	0.42%
2018/06/15	2	54.50	6	55.52	53.20	-4	502	-0.80%
2018/06/14	3	53.57	4	53.35	54.60	-1	496	-0.20%
2018/06/13	0	0.00	4	49.73	50.70	-4	485	-0.82%
2018/06/12	11	49.61	2	49.40	49.65	9	490	1.84%
2018/06/11	22	51.42	19	50.57	50.50	3	487	0.61%
2018/06/08	6	50.93	7	50.64	50.70	-1	487	-0.20%
2018/06/07	7	50.30	1	50.00	49.85	6	500	1.20%
2018/06/06	4	51.28	7	50.93	50.70	-3	512	-0.59%
2018/06/05	28	53.80	36	53.32	51.20	-8	578	-1.38%
2018/06/04	8	51.20	5	50.90	50.60	3	588	0.51%
2018/06/01	4	48.71	1	49.00	49.25	3	574	0.52%
2018/05/31	5	47.77	16	47.51	47.10	-11	569	-1.93%
2018/05/30	2	45.50	3	44.73	46.00	-1	556	-0.18%
2018/05/29	38	45.14	6	44.80	44.50	32	546	5.85%
2018/05/28	12	42.56	0	0.00	44.60	12	530	2.26%
2018/05/25	0	0.00	1	41.40	40.55	-1	518	-0.19%
2018/05/23	2	40.73	0	0.00	40.95	2	514	0.39%
2018/05/22	0	0.00	2	41.20	41.00	-2	512	-0.39%
2018/05/21	0	0.00	2	41.58	41.70	-2	510	-0.39%
2018/05/18	2	41.05	0	0.00	41.00	2	507	0.39%
2018/05/17	6	40.13	5	40.71	40.50	1	503	0.20%
2018/05/16	22	40.66	13	41.36	40.40	9	498	1.81%
2018/05/15	14	41.01	28	42.56	41.35	-14	493	-2.83%
2018/05/14	19	41.12	6	41.85	42.10	13	490	2.65%
2018/05/11	1	39.50	0	0.00	39.90	1	473	0.21%
2018/05/10	2	40.20	2	39.55	40.20	0	464	0.00%
2018/05/09	0	0.00	3	37.70	37.40	-3	446	-0.67%
2018/05/08	8	37.88	5	38.17	38.00	3	440	0.68%
2018/05/07	0	0.00	5	35.88	35.95	-5	424	-1.18%
2018/05/02	1	35.30	0	0.00	35.30	1	424	0.24%
2018/04/27	0	0.00	2	34.93	34.90	-2	427	-0.47%
2018/04/25	0	35.30	0	0.00	35.45	0	427	0.00%
2018/04/24	3	35.60	0	0.00	35.25	3	429	0.70%
2018/04/23	0	0.00	2	36.35	36.30	-2	428	-0.47%
2018/04/19	0	0.00	1	37.55	37.35	-1	440	-0.23%
2018/04/18	1	38.10	1	38.10	37.80	0	440	0.00%
2018/04/17	0	0.00	1	37.75	37.70	-1	435	-0.23%
2018/04/16	0	0.00	1	37.30	37.70	-1	440	-0.23%
2018/04/13	4	37.68	2	37.30	37.00	2	464	0.43%
2018/04/12	71	35.41	72	35.39	36.65	-1	457	-0.22%
2018/04/11	1	36.00	3	35.90	35.75	-2	450	-0.44%
2018/04/10	0	0.00	20	36.50	35.95	-20	447	-4.46%
2018/04/09	11	36.01	14	36.38	35.90	-3	441	-0.68%
2018/04/03	0	0.00	1.9	35.75	35.90	-1.9	423	-0.46%
2018/04/02	20	36.29	5	35.34	35.95	15	420	3.56%
2018/03/31	0	34.55	0	0.00	34.55	0	407	0.00%
2018/03/30	1	35.90	3	35.55	35.30	-2	398	-0.50%
2018/03/29	0	0.00	2	33.65	34.00	-2	382	-0.52%
2018/03/27	1	33.80	1	33.90	33.45	0	371	0.00%
2018/03/26	0	32.85	0	0.00	32.85	0	366	0.00%
2018/03/23	1	32.65	7	32.52	32.35	-6	363	-1.65%
2018/03/22	1	32.40	2	32.88	32.80	-1	359	-0.28%
2018/03/21	5	33.68	0	0.00	33.50	5	355	1.41%
2018/03/20	0	0.00	1	33.70	33.85	-1	352	-0.28%
2018/03/19	0	0.00	25	33.26	32.80	-25	347	-7.20%
2018/03/16	2	33.53	3	34.08	33.25	-1	340	-0.29%
2018/03/15	16	35.19	2	35.30	34.50	14	332	4.22%
2018/03/14	7	34.74	3	35.00	34.90	4	326	1.23%
2018/03/13	37	35.96	31	35.48	34.80	6	321	1.86%
2018/03/12	30.4	34.81	6	34.94	34.25	24.4	303	8.05%
2018/03/09	38.5	36.11	39	35.78	36.10	-0.5	284	-0.18%
2018/03/08	20	32.99	3	34.07	34.15	17	208	8.16%
2018/03/07	0	31.30	0	0.00	31.05	0	165	0.00%
2018/03/06	1	31.60	1	31.80	31.25	0	170	0.00%
2018/03/01	3	30.53	0	0.00	30.60	3	166	1.81%
2018/02/26	0	0.00	3	30.70	30.70	-3	165	-1.81%
2018/02/23	0	30.30	0	0.00	30.45	0	164	0.00%
2018/02/22	0	30.10	0	0.00	30.10	0	164	0.00%
2018/02/21	7	30.64	4	30.80	30.35	3	164	1.82%
2018/02/12	3	29.20	0	0.00	29.85	3	163	1.84%
2018/02/09	1	28.10	0	0.00	28.50	1	162	0.61%
2018/02/07	1	29.25	0	0.00	29.00	1	163	0.61%
2018/02/06	8	29.27	15	29.07	28.65	-7	162	-4.30%
2018/02/05	2	30.30	0	0.00	30.45	2	157	1.27%
2018/02/01	2	31.60	0	0.00	31.45	2	157	1.27%
2018/01/31	1	31.20	0	0.00	31.00	1	157	0.64%
2018/01/30	2	31.20	1	31.50	30.95	1	156	0.64%
2018/01/29	0	0.00	2	30.55	30.70	-2	155	-1.29%
2018/01/25	6	30.62	0	0.00	30.60	6	154	3.89%
2018/01/24	7	30.70	0	0.00	30.65	7	153	4.55%
2018/01/23	12	30.83	0	0.00	30.70	12	152	7.87%
2018/01/22	9	30.76	0	0.00	30.65	9	151	5.96%
2018/01/19	0	0.00	1	31.20	30.60	-1	153	-0.65%
2018/01/17	1	31.60	0	0.00	31.60	1	149	0.67%
2018/01/16	0	31.50	16	31.53	31.60	-16	147	-10.86%
2018/01/15	29	32.67	12	32.19	32.20	17	147	11.53%
2018/01/10	0	0.00	3	31.45	30.25	-3	129	-2.31%
2018/01/09	13	31.32	16	31.20	31.10	-3	119	-2.51%
2018/01/08	3	29.95	4	29.23	29.20	-1	90	-1.11%
2018/01/05	6	27.98	0	0.00	27.90	6	81	7.35%
2018/01/03	0	0.00	1	28.90	28.65	-1	79	-1.26%
2018/01/02	1	27.20	6	27.39	28.40	-5	74	-6.67%