大宇資 (6111)-新光券商分點個股進出

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

大宇資

(6111)

可現股當沖

股價
70.0
漲跌
▲0.7
漲幅
+1.01%
成交量
252張
產業
上櫃文化創意指數
284人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大宇資 (6111)籌碼相關－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
2024/04/22	14	70.02	2	69.30	69.30	12	1,483	0.81%
2024/04/19	23.1	70.80	13	70.74	70.10	10.1	1,495	0.67%
2024/04/18	19.9	72.43	12	72.63	72.30	7.9	1,522	0.52%
2024/04/17	4	71.57	21	72.13	73.40	-17	1,623	-1.05%
2024/04/16	21.2	70.65	20.5	71.04	70.20	0.7	1,617	0.04%
2024/04/15	7	72.50	13	73.31	73.10	-6	1,637	-0.37%
2024/04/12	0.1	72.40	1	72.30	72.80	-0.9	1,643	-0.05%
2024/04/11	9.5	72.68	24	72.35	72.10	-14.5	1,657	-0.87%
2024/04/10	7.2	71.96	8	72.18	72.70	-0.8	1,701	-0.05%
2024/04/09	29	72.61	35	72.32	71.80	-6	1,744	-0.34%
2024/04/08	5	70.60	10	70.68	70.60	-5	1,762	-0.28%
2024/04/03	12	69.97	2.1	70.14	70.20	9.9	1,776	0.56%
2024/04/02	18	70.10	0	0.00	69.80	18	1,787	1.01%
2024/04/01	4	70.23	10	70.49	70.50	-6	1,794	-0.33%
2024/03/29	4	70.20	2	70.05	69.90	2	1,810	0.11%
2024/03/28	7	69.97	10	69.86	70.00	-3	1,881	-0.16%
2024/03/27	4.1	69.30	0	0.00	69.00	4.1	1,935	0.21%
2024/03/26	21.2	69.60	7	70.04	69.00	14.2	1,951	0.73%
2024/03/25	16.1	69.57	9	69.61	69.50	7.1	1,972	0.36%
2024/03/22	4	69.70	2	69.55	69.60	2	1,990	0.10%
2024/03/21	2	69.95	3	70.17	70.40	-1	2,009	-0.05%
2024/03/20	10	70.17	5.3	70.67	69.90	4.7	2,065	0.23%
2024/03/19	18.2	69.33	13	69.65	69.70	5.2	2,165	0.24%
2024/03/18	48.3	71.15	21	70.89	70.40	27.3	2,315	1.18%
2024/03/15	25.1	74.80	42	74.93	74.50	-16.9	2,300	-0.73%
2024/03/14	36.1	77.46	22	76.68	75.90	14.1	2,306	0.61%
2024/03/13	9	76.66	9.1	77.09	76.90	-0.1	2,286	0.00%
2024/03/12	10.2	77.11	7.1	77.52	76.30	3.1	2,325	0.13%
2024/03/11	19.1	76.39	43.5	76.73	77.00	-24.4	2,311	-1.06%
2024/03/08	21.1	73.89	6	74.72	73.70	15.1	2,315	0.65%
2024/03/07	3	74.83	19.1	75.45	75.80	-16.1	2,358	-0.68%
2024/03/06	4.8	74.25	8	74.34	74.30	-3.2	2,432	-0.13%
2024/03/05	9.7	74.23	6.2	74.59	74.20	3.5	2,559	0.14%
2024/03/04	37	74.37	11	74.48	74.40	26	2,660	0.98%
2024/03/01	6.2	74.46	1	74.40	74.30	5.2	2,746	0.19%
2024/02/29	6.1	74.95	13	75.14	74.80	-7	2,751	-0.25%
2024/02/27	15.1	74.56	9	75.09	74.10	6.1	2,758	0.22%
2024/02/26	12	74.86	7.4	74.79	74.70	4.6	2,758	0.17%
2024/02/23	17	75.38	6	75.10	74.90	11	2,766	0.40%
2024/02/22	4.1	76.23	6	76.35	76.10	-1.9	2,766	-0.07%
2024/02/21	15	76.89	6	77.00	77.20	9	2,778	0.32%
2024/02/20	15	77.01	1	76.60	76.40	14	2,783	0.50%
2024/02/19	23.1	77.42	11.1	77.38	77.40	12	2,784	0.43%
2024/02/16	16	77.95	28.2	77.45	78.20	-12.2	2,803	-0.43%
2024/02/15	13.1	75.51	20.1	76.12	75.90	-7	2,847	-0.24%
2024/02/05	16.4	73.80	0	0.00	74.10	16.4	2,864	0.57%
2024/02/02	13.2	75.59	12.3	75.51	75.00	0.9	2,887	0.03%
2024/02/01	13.6	76.54	10.1	76.47	76.20	3.5	2,890	0.12%
2024/01/31	13.1	77.68	13	78.45	77.30	0.1	2,911	0.00%
2024/01/30	22.2	77.78	12.6	77.69	77.60	9.6	2,936	0.33%
2024/01/29	26.1	76.34	55.7	76.91	77.60	-29.6	2,944	-1.01%
2024/01/26	29.3	77.02	28	77.28	77.50	1.3	2,934	0.04%
2024/01/25	127.6	80.10	87.2	79.26	77.60	40.4	2,935	1.38%	大買/
2024/01/24	180.6	83.96	173	83.97	82.20	7.6	2,831	0.27%	大買/大賣/
2024/01/23	77.3	82.25	55.3	81.95	81.40	22	2,659	0.83%
2024/01/22	136.1	82.11	126.5	82.55	83.90	9.6	2,614	0.37%	大買/大賣/
2024/01/19	27	79.46	34.8	79.28	79.90	-7.7	2,510	-0.31%
2024/01/18	20	77.65	20	77.44	77.30	0	2,487	0.00%
2024/01/17	14.1	76.30	18	77.34	76.90	-4	2,482	-0.16%
2024/01/16	21.4	77.83	32	77.76	77.60	-10.6	2,472	-0.43%
2024/01/15	29.2	79.25	18.3	78.67	78.80	10.9	2,461	0.44%
2024/01/12	32.7	79.08	34	78.96	78.00	-1.3	2,456	-0.05%
2024/01/11	46.1	79.23	91.5	78.92	79.80	-45.4	2,421	-1.87%
2024/01/10	5	74.44	2.6	74.30	74.40	2.4	2,324	0.10%
2024/01/09	29.2	76.06	21	74.43	74.30	8.2	2,332	0.35%
2024/01/08	21.1	78.51	20	77.96	77.50	1	2,298	0.04%
2024/01/05	19	78.06	20	77.90	78.00	-1	2,288	-0.04%
2024/01/04	41.2	79.67	44.2	77.77	78.40	-3	2,276	-0.13%
2024/01/03	81	79.82	72	79.51	78.90	9	2,235	0.40%
2024/01/02	18	78.54	36.3	78.79	78.80	-18.3	2,205	-0.83%
2023/12/29	3.1	76.22	15.1	76.02	77.00	-12	2,180	-0.55%
2023/12/28	19.1	76.02	18	75.26	75.90	1.1	2,172	0.05%
2023/12/27	17	76.53	8.1	76.22	76.10	8.9	2,168	0.41%
2023/12/26	27.2	75.67	35.1	75.68	76.10	-7.9	2,167	-0.37%
2023/12/25	42.8	75.62	81	76.20	74.20	-38.2	2,156	-1.77%
2023/12/22	30	80.59	20.3	80.40	80.00	9.7	2,088	0.46%
2023/12/21	33.1	79.41	35.1	79.57	79.40	-2.1	2,038	-0.10%
2023/12/20	26.3	79.06	47.1	79.42	80.00	-20.8	2,033	-1.02%
2023/12/19	29.3	78.15	42	77.55	77.90	-12.7	2,011	-0.63%
2023/12/18	30.1	78.51	21.4	78.34	77.80	8.8	1,999	0.44%
2023/12/15	61.2	81.00	63.3	81.03	79.70	-2.2	1,985	-0.11%
2023/12/14	96.3	82.04	116.8	82.18	82.50	-20.6	1,932	-1.06%	大賣/
2023/12/13	126.4	80.24	140.9	80.62	81.90	-14.5	1,830	-0.79%	大買/大賣/
2023/12/12	11.7	76.76	3.1	77.40	76.40	8.7	1,667	0.52%
2023/12/11	22.1	76.15	16.2	76.45	76.50	6	1,651	0.36%
2023/12/08	82.6	77.03	12.5	76.88	75.80	70.1	1,663	4.21%
2023/12/07	62.3	77.03	46.1	77.25	76.80	16.2	1,677	0.97%
2023/12/06	20.1	77.08	6	76.33	75.90	14.1	1,629	0.87%
2023/12/05	16.1	77.01	28.4	77.27	77.10	-12.3	1,617	-0.76%
2023/12/04	43	79.50	55.9	79.17	78.70	-12.9	1,603	-0.80%
2023/12/01	65.6	79.14	54.2	79.04	78.30	11.5	1,582	0.72%
2023/11/30	103.6	78.36	105.9	78.27	78.50	-2.3	1,510	-0.15%	大買/大賣/
2023/11/29	101.9	77.18	115.7	77.41	78.50	-13.9	1,421	-0.97%	大買/大賣/
2023/11/28	116.5	75.10	117.8	75.11	74.20	-1.3	1,330	-0.10%	大買/大賣/
2023/11/27	16.8	72.07	11	72.25	71.70	5.8	1,277	0.46%
2023/11/24	6.2	72.78	6	72.95	72.00	0.2	1,294	0.02%
2023/11/22	7.9	72.59	12	72.92	73.30	-4.1	1,320	-0.31%
2023/11/21	11.3	72.85	11.8	73.04	72.30	-0.5	1,338	-0.04%
2023/11/20	28.3	71.81	30.7	72.34	72.50	-2.4	1,353	-0.18%
2023/11/17	12.1	70.47	2.7	70.45	70.40	9.3	1,349	0.69%
2023/11/16	5.3	70.60	2	70.60	70.40	3.3	1,351	0.24%
2023/11/15	29	69.94	41	70.08	70.50	-12	1,362	-0.88%
2023/11/14	39.4	68.89	29.6	69.07	68.40	9.8	1,361	0.72%
2023/11/13	14.2	73.53	43	73.59	73.10	-28.8	1,345	-2.14%
2023/11/10	22.4	73.83	15.2	74.07	73.80	7.2	1,340	0.54%
2023/11/09	11	73.04	30.6	73.14	73.20	-19.6	1,323	-1.48%
2023/11/08	17.3	73.64	54.4	73.51	73.20	-37.1	1,324	-2.80%
2023/11/07	36.2	73.30	38.7	73.15	73.00	-2.5	1,317	-0.19%
2023/11/06	8	71.56	19.1	71.59	72.10	-11.1	1,313	-0.84%
2023/11/03	7.5	70.60	5	70.78	71.00	2.5	1,322	0.19%
2023/11/02	25.2	70.35	20.4	70.79	70.80	4.8	1,332	0.36%
2023/11/01	22.1	69.13	22.5	68.77	69.30	-0.5	1,331	-0.03%
2023/10/31	58.2	70.31	50.2	69.80	68.40	8	1,340	0.60%
2023/10/30	12.2	68.72	14	69.06	68.70	-1.8	1,343	-0.13%
2023/10/27	62	68.91	47.3	69.11	69.20	14.7	1,355	1.08%
2023/10/26	18.1	66.86	3	67.20	66.00	15.1	1,375	1.10%
2023/10/25	4.1	66.97	8	67.26	67.30	-4	1,405	-0.28%
2023/10/24	4	66.12	17	66.53	66.60	-13	1,449	-0.90%
2023/10/23	14	63.65	55.5	65.11	65.80	-41.5	1,488	-2.79%
2023/10/20	13.1	63.58	15.5	63.22	63.30	-2.4	1,532	-0.16%
2023/10/19	28.1	64.66	30	64.50	64.70	-2	1,594	-0.12%
2023/10/18	16.4	65.42	23.8	65.04	64.90	-7.4	1,701	-0.44%
2023/10/17	9.1	66.14	42.3	66.74	66.20	-33.2	1,781	-1.86%
2023/10/16	9.1	65.16	0.6	65.30	65.30	8.5	1,838	0.46%
2023/10/13	9.1	65.82	4	66.33	65.50	5.1	1,910	0.27%
2023/10/12	21	65.96	10.4	66.10	66.10	10.6	1,992	0.53%
2023/10/11	40.1	66.35	14.6	65.90	65.80	25.5	2,149	1.19%
2023/10/06	7	65.86	25	67.06	67.20	-18	2,396	-0.75%
2023/10/05	12	64.96	12.4	65.62	65.70	-0.4	2,492	-0.02%
2023/10/04	27.1	64.82	31.9	64.61	64.50	-4.8	2,619	-0.18%
2023/10/03	10.1	65.93	6.8	65.91	65.60	3.3	2,706	0.12%
2023/10/02	54.7	66.93	33	66.73	66.60	21.7	2,948	0.74%
2023/09/28	37.2	65.98	38.7	65.91	65.70	-1.5	3,477	-0.04%
2023/09/27	17.1	65.77	15	65.50	65.50	2.1	3,651	0.06%
2023/09/26	31.4	66.61	22	66.32	66.00	9.4	3,707	0.25%
2023/09/25	14.2	67.11	20	67.28	67.60	-5.9	3,774	-0.15%
2023/09/22	12	65.60	10	65.61	66.00	2	3,941	0.05%
2023/09/21	12.1	65.98	15	65.80	65.90	-3	4,115	-0.07%
2023/09/20	12	66.68	14	67.25	67.10	-2	4,498	-0.04%
2023/09/19	10.1	66.74	4	67.28	66.60	6.1	4,878	0.13%
2023/09/18	4	67.10	2	67.45	67.00	2	5,079	0.04%
2023/09/15	15.1	67.52	14	67.43	67.40	1.1	5,246	0.02%
2023/09/14	6.3	68.67	5	68.64	68.40	1.2	5,525	0.02%
2023/09/13	27	67.16	42	67.65	68.30	-15	5,582	-0.27%
2023/09/12	42.5	65.82	33	65.83	65.30	9.5	5,572	0.17%
2023/09/11	31.3	68.96	17	69.07	69.00	14.3	5,550	0.26%
2023/09/08	19	69.97	9	69.93	70.40	10	5,559	0.18%
2023/09/07	18.1	71.12	7.2	71.35	70.70	10.9	5,578	0.20%
2023/09/06	53	72.57	48.2	72.42	72.10	4.8	5,632	0.09%
2023/09/05	16	70.81	12.1	70.98	70.40	3.9	5,621	0.07%
2023/09/04	22	69.87	54	69.88	70.40	-32	5,675	-0.56%
2023/09/01	32.5	68.18	28	68.20	67.60	4.5	5,681	0.08%
2023/08/31	51.5	68.94	35.1	68.91	68.10	16.4	5,781	0.28%
2023/08/30	36.2	68.69	18	67.98	69.40	18.2	5,879	0.31%
2023/08/29	5.3	64.75	5	65.38	65.40	0.3	5,974	0.01%
2023/08/28	48.2	64.84	21	65.23	65.00	27.2	6,116	0.44%
2023/08/25	16	80.99	10	81.02	80.90	6	6,134	0.10%
2023/08/24	20	79.27	21	80.53	80.60	-1	6,131	-0.02%
2023/08/23	8.1	80.90	17.3	80.72	79.50	-9.2	6,152	-0.15%
2023/08/22	15	81.24	26	81.58	81.70	-11	6,205	-0.18%
2023/08/21	6	81.63	18	81.94	82.00	-12	6,292	-0.19%
2023/08/18	25.1	81.23	26.1	81.24	81.60	-1	6,302	-0.02%
2023/08/17	31	80.00	33	79.61	81.00	-2	6,292	-0.03%
2023/08/16	24	75.07	33	76.12	76.70	-9	6,269	-0.14%
2023/08/15	12	74.56	9	74.79	75.10	3	6,255	0.05%
2023/08/14	13.5	74.16	13	74.84	74.60	0.5	6,251	0.01%
2023/08/11	29.5	76.02	26	76.09	75.60	3.5	6,257	0.06%
2023/08/10	22	76.27	19.2	75.24	75.60	2.8	6,244	0.04%
2023/08/09	26.1	79.15	17	78.23	77.60	9.1	6,236	0.15%
2023/08/08	33.3	79.19	22.3	78.92	78.80	11	6,241	0.18%
2023/08/07	18.2	79.20	35.2	80.00	80.60	-17	6,240	-0.27%
2023/08/04	10	80.32	14.1	80.54	80.80	-4.1	6,279	-0.07%
2023/08/02	100.4	83.02	59.1	83.46	81.00	41.4	6,294	0.66%
2023/08/01	21.3	84.13	13	84.10	84.30	8.3	6,461	0.13%
2023/07/31	37.2	85.33	53.7	85.91	85.70	-16.5	6,836	-0.24%
2023/07/28	43.2	83.12	25.1	83.43	83.40	18	7,212	0.25%
2023/07/27	36.2	85.09	22	85.45	83.90	14.2	7,397	0.19%
2023/07/26	60.5	86.29	34.1	85.88	85.30	26.4	7,536	0.35%
2023/07/25	54.4	89.93	22	89.36	88.80	32.4	7,616	0.43%
2023/07/24	61.2	88.95	326.4	87.53	87.90	-265.2	7,571	-3.50%	大賣/鉅額交易
2023/07/21	103.6	93.58	125.2	92.33	91.20	-21.6	7,506	-0.29%	大買/大賣/
2023/07/20	36.5	98.00	177.1	96.28	95.40	-140.5	7,410	-1.90%	大賣/鉅額交易
2023/07/19	57.2	100.85	32.3	99.60	98.80	24.9	7,332	0.34%
2023/07/18	66.4	102.94	161	102.87	102.00	-94.6	7,299	-1.30%	大賣/
2023/07/17	81.7	108.29	97	107.31	106.00	-15.3	7,242	-0.21%
2023/07/14	311.1	116.30	104	115.00	112.50	207.1	7,175	2.89%	大買/大賣/鉅額交易
2023/07/13	201	114.19	201.1	114.43	116.00	-0.1	7,044	0.00%	大買/大賣/
2023/07/12	87	109.64	60.1	109.60	107.50	26.9	6,818	0.40%
2023/07/11	91.3	107.33	97.6	106.86	108.50	-6.3	6,733	-0.09%
2023/07/10	81	110.15	84.1	110.12	109.50	-3.1	6,648	-0.05%
2023/07/07	203.1	111.29	191.1	111.41	110.50	11.9	6,589	0.18%	大買/大賣/
2023/07/06	410.2	114.11	359.4	113.74	108.00	50.9	6,404	0.79%	大買/大賣/
2023/07/05	149	105.18	136.3	105.89	111.50	12.7	5,883	0.22%	大買/大賣/
2023/07/04	56	101.82	162.1	101.63	101.50	-106	5,708	-1.86%	大賣/鉅額交易
2023/07/03	83	101.45	113.6	102.29	102.00	-30.6	5,655	-0.54%	大賣/
2023/06/30	165.4	101.55	132.5	101.90	100.50	32.9	5,608	0.59%	大買/大賣/
2023/06/29	136.6	99.60	159.4	99.81	98.60	-22.8	5,441	-0.42%	大買/大賣/
2023/06/28	252.3	105.06	164.2	104.49	101.50	88.1	5,266	1.67%	大買/大賣/
2023/06/27	184	109.59	211.3	110.54	112.50	-27.3	4,892	-0.56%	大買/大賣/
2023/06/26	120.1	98.02	155.9	99.60	102.50	-35.8	4,558	-0.78%	大買/大賣/
2023/06/21	320	94.53	126.2	94.66	93.50	193.8	4,360	4.44%	大買/大賣/鉅額交易
2023/06/20	393.7	92.55	184.1	93.07	93.00	209.6	4,193	5.00%	大買/大賣/鉅額交易
2023/06/19	41.3	89.09	73	89.39	90.00	-31.7	3,912	-0.81%
2023/06/16	10.3	87.04	3	87.30	86.70	7.3	3,844	0.19%
2023/06/15	7.1	86.99	12	87.45	87.40	-4.9	3,827	-0.13%
2023/06/14	16	87.72	23	87.70	87.00	-7	3,817	-0.18%
2023/06/13	13	88.08	20	88.26	87.90	-7	3,802	-0.18%
2023/06/12	82	89.42	113	89.13	87.70	-31	3,777	-0.82%	大賣/
2023/06/09	27.3	86.58	17.3	86.53	86.60	10	3,704	0.27%
2023/06/08	63.1	89.55	69.2	88.86	87.70	-6.1	3,681	-0.17%
2023/06/07	34.1	89.27	44.3	89.05	88.90	-10.2	3,607	-0.28%
2023/06/06	113.2	89.52	74.5	88.75	88.00	38.8	3,566	1.09%	大買/
2023/06/05	152.1	91.33	143.2	91.48	91.60	9	3,454	0.26%	大買/大賣/
2023/06/02	100.2	87.88	66.2	87.81	88.50	34	3,320	1.02%
2023/06/01	144.3	86.66	153	86.13	86.80	-8.7	3,205	-0.27%	大買/大賣/
2023/05/31	56.9	81.78	139	80.72	81.60	-82.1	3,058	-2.68%	大賣/
2023/05/30	40.5	79.91	13.1	79.75	78.80	27.4	3,004	0.91%
2023/05/29	120.1	78.19	599.3	78.66	80.00	-479.2	2,979	-16.08%	大買/大賣/鉅額交易
2023/05/26	90.4	80.75	73	80.19	79.70	17.3	2,942	0.59%
2023/05/25	64	83.83	34.4	83.40	82.00	29.6	2,882	1.03%
2023/05/24	20.2	87.18	8	87.43	87.40	12.2	2,794	0.43%
2023/05/23	32.5	89.49	10	90.19	90.00	22.5	2,774	0.81%
2023/05/22	24	90.39	30.1	88.45	90.80	-6.1	2,764	-0.22%
2023/05/19	18.2	86.34	18	87.52	85.30	0.1	2,742	0.01%
2023/05/18	32.5	87.12	5.4	87.88	86.80	27.1	2,736	0.99%
2023/05/17	13.4	87.22	19.4	87.10	87.60	-6	2,733	-0.22%
2023/05/16	26.2	84.92	36	85.45	84.10	-9.8	2,719	-0.36%
2023/05/15	18.4	85.33	23	85.21	84.00	-4.7	2,728	-0.17%
2023/05/12	11	88.25	33	87.58	88.10	-22	2,720	-0.81%
2023/05/11	9.7	86.99	11.7	86.38	85.50	-2	2,695	-0.07%
2023/05/10	113.1	88.71	56.7	88.68	87.20	56.4	2,677	2.11%	大買/
2023/05/09	57.5	91.98	33.4	92.25	92.50	24.2	2,616	0.92%
2023/05/08	200.2	93.80	218.9	93.83	93.90	-18.8	2,599	-0.72%	大買/大賣/
2023/05/05	351.5	91.51	441.2	91.63	93.40	-89.6	2,403	-3.73%	大買/大賣/
2023/05/04	378.4	87.70	303.3	88.00	87.90	75.1	2,063	3.64%	大買/大賣/
2023/05/03	175.5	80.27	178.6	81.00	83.80	-3.1	1,649	-0.19%	大買/大賣/
2023/05/02	172.6	76.56	152	76.38	76.20	20.6	1,451	1.42%	大買/大賣/
2023/04/28	100	70.07	80.6	70.89	73.00	19.4	1,279	1.52%
2023/04/27	11.1	66.29	8	66.44	66.40	3.1	1,163	0.27%
2023/04/26	4	64.20	6	64.62	64.80	-2	1,170	-0.17%
2023/04/25	15.3	65.08	5	64.30	64.40	10.3	1,193	0.86%
2023/04/24	3.1	65.49	65	65.32	66.40	-61.9	1,203	-5.14%
2023/04/21	92.9	66.76	29.1	66.02	65.00	63.8	1,233	5.17%
2023/04/20	14	66.99	12	67.27	67.00	2	1,225	0.16%
2023/04/19	27.2	67.54	33	67.68	67.00	-5.8	1,235	-0.47%
2023/04/18	20	67.08	60.1	67.42	66.10	-40	1,268	-3.16%
2023/04/17	18.1	67.86	14.3	68.14	68.00	3.8	1,379	0.27%
2023/04/14	36.1	67.57	13	67.30	67.50	23.1	1,434	1.61%
2023/04/13	44.4	67.27	60.1	67.34	67.10	-15.7	1,587	-0.99%
2023/04/12	11	65.41	49	65.65	66.10	-38	1,671	-2.27%
2023/04/11	91.1	65.32	42.3	65.06	65.00	48.8	1,902	2.56%
2023/04/10	33	63.22	17	63.14	62.90	16	1,897	0.84%
2023/04/07	10.4	62.01	5	61.80	62.30	5.4	1,900	0.28%
2023/04/06	8.1	61.63	5	61.76	61.40	3.1	1,923	0.16%
2023/03/31	21.1	62.10	15.7	62.20	62.40	5.4	1,997	0.27%
2023/03/30	12	60.46	6	60.85	61.20	6	2,021	0.30%
2023/03/29	6	60.17	17	60.41	59.90	-11	2,068	-0.53%
2023/03/28	22.1	61.34	28.1	61.25	60.50	-6	2,187	-0.27%
2023/03/27	46.2	62.21	55.8	62.04	62.40	-9.6	2,259	-0.43%
2023/03/24	4.3	59.58	9.6	59.63	59.50	-5.3	2,379	-0.22%
2023/03/23	0.1	58.70	5	58.72	59.10	-4.9	2,578	-0.19%
2023/03/22	4.4	58.14	2	58.20	58.30	2.4	2,655	0.09%
2023/03/21	8.2	57.39	7	57.39	57.30	1.1	2,662	0.04%
2023/03/20	1	56.50	1	56.50	56.80	0	2,669	0.00%
2023/03/17	3	56.87	3	57.03	57.00	0	2,686	0.00%
2023/03/16	2	56.40	2	57.40	55.60	0	2,685	0.00%
2023/03/15	1	56.40	0.3	56.70	56.40	0.7	2,694	0.03%
2023/03/14	1.1	56.22	1	56.20	56.00	0.1	2,731	0.00%
2023/03/13	1.1	56.05	0.2	56.00	57.10	0.9	2,739	0.03%
2023/03/10	9	57.97	21	57.65	58.20	-12	2,743	-0.44%
2023/03/09	8	59.24	1	59.40	58.70	7	2,744	0.26%
2023/03/08	10	59.11	1.2	59.35	59.40	8.8	2,747	0.32%
2023/03/07	11	59.17	2	59.20	59.10	9	2,743	0.33%
2023/03/06	5	59.14	15	59.23	59.00	-10	2,742	-0.36%
2023/03/03	2	58.20	6	57.92	57.90	-4	2,740	-0.15%
2023/03/02	4	57.28	4	57.33	57.10	0	2,740	0.00%
2023/03/01	3	57.30	2.2	57.39	57.50	0.8	2,744	0.03%
2023/02/24	6	57.02	12.2	57.43	57.10	-6.2	2,756	-0.22%
2023/02/23	8	58.03	9	58.13	58.00	-1	2,827	-0.04%
2023/02/22	18.1	57.06	12	57.38	57.50	6.1	2,856	0.21%
2023/02/21	22	58.99	4	59.30	58.60	18	2,855	0.63%
2023/02/20	14.1	59.32	6	60.05	59.10	8.1	2,848	0.28%
2023/02/17	6	60.12	2.1	59.97	60.10	3.9	2,861	0.14%
2023/02/16	1.1	59.63	17	59.48	59.80	-15.9	2,858	-0.56%
2023/02/15	32	58.35	24	58.46	58.30	8	2,864	0.28%
2023/02/14	5	59.32	4	59.60	59.10	1	2,857	0.04%
2023/02/13	24.3	59.51	19	59.75	59.50	5.3	2,851	0.19%
2023/02/10	17.7	62.22	10	61.84	61.30	7.7	2,843	0.27%
2023/02/09	3	63.77	4.3	63.91	63.50	-1.3	2,831	-0.05%
2023/02/08	13	63.85	6	64.23	63.70	7	2,833	0.25%
2023/02/07	2	63.35	5	63.60	63.50	-3	2,835	-0.11%
2023/02/06	15.2	64.54	18.2	63.21	63.10	-3	2,831	-0.11%
2023/02/03	28.3	65.98	13	66.08	65.00	15.3	2,812	0.54%
2023/02/02	55	67.37	51	67.11	67.40	4	2,796	0.14%
2023/02/01	20.6	65.10	8	65.44	66.00	12.6	2,741	0.46%
2023/01/31	11.2	64.85	57	64.59	64.80	-45.8	2,720	-1.68%
2023/01/30	4	64.30	22.1	64.12	64.00	-18.1	2,696	-0.67%
2023/01/17	16	62.87	9	62.72	62.90	7	2,681	0.26%
2023/01/16	14.4	62.16	19.2	62.08	62.40	-4.8	2,671	-0.18%
2023/01/13	12	64.40	22	63.77	63.00	-10	2,656	-0.37%
2023/01/12	29.1	65.58	13	65.78	65.00	16.1	2,632	0.61%
2023/01/11	41	65.75	39.1	66.35	65.70	2	2,620	0.07%
2023/01/10	13	66.05	18	65.62	64.90	-5	2,589	-0.19%
2023/01/09	18	65.66	17.4	65.68	65.40	0.6	2,570	0.02%
2023/01/06	28.2	66.04	29.4	66.13	65.50	-1.2	2,547	-0.05%
2023/01/05	78.2	68.48	108.5	68.75	66.70	-30.3	2,503	-1.21%	大賣/
2023/01/04	52.1	67.07	67.8	67.23	67.20	-15.7	2,369	-0.66%
2023/01/03	117.5	66.41	120.4	66.22	68.10	-2.9	2,289	-0.13%	大買/大賣/
2022/12/30	78.2	63.97	124.8	63.68	65.10	-46.6	2,108	-2.21%	大賣/
2022/12/29	207.1	64.31	179.7	64.53	62.90	27.4	1,978	1.39%	大買/大賣/
2022/12/28	38.1	61.63	35.1	61.70	61.30	3	1,714	0.17%
2022/12/27	14.1	60.64	11	60.82	60.20	3	1,658	0.18%
2022/12/26	27.2	61.29	18.1	61.48	60.60	9.1	1,639	0.56%
2022/12/23	77	61.42	73.6	61.60	61.40	3.4	1,612	0.21%
2022/12/22	17.2	59.63	11.1	59.97	59.10	6.1	1,536	0.39%
2022/12/21	35.4	61.51	25.3	61.56	60.50	10.1	1,494	0.67%
2022/12/20	145.1	62.26	102.1	62.29	61.70	43	1,442	2.98%	大買/大賣/
2022/12/19	38.2	60.85	46.1	60.86	61.20	-8	1,334	-0.60%
2022/12/16	133.2	59.02	109.1	59.26	60.60	24.1	1,249	1.93%	大買/大賣/
2022/12/15	92.2	57.76	110.9	58.42	59.20	-18.7	1,079	-1.73%	大賣/
2022/12/14	40.4	51.94	81.4	51.95	53.90	-41	879	-4.66%
2022/12/13	7	49.76	5	49.86	49.05	2	800	0.25%
2022/12/12	6.1	49.42	6	49.25	49.05	0.1	800	0.02%
2022/12/09	10	50.81	25	51.35	50.30	-15	802	-1.87%
2022/12/08	6	49.71	22	49.77	50.20	-16	801	-2.00%
2022/12/07	32.1	50.12	11	50.11	49.55	21.1	807	2.61%
2022/12/06	47	52.51	26.1	52.88	51.40	21	826	2.53%
2022/12/05	6	51.68	8.1	51.69	51.60	-2.1	815	-0.26%
2022/12/02	6.4	51.25	8.1	51.39	51.50	-1.8	819	-0.21%
2022/12/01	6	50.72	12.1	50.75	50.80	-6.1	816	-0.74%
2022/11/30	20	50.22	10	50.05	50.30	10	819	1.22%
2022/11/29	14.1	48.93	2	49.00	48.90	12.1	820	1.47%
2022/11/28	2.3	48.35	3	48.78	48.70	-0.7	832	-0.08%
2022/11/25	12.1	49.40	11	49.50	48.80	1.1	842	0.12%
2022/11/24	4	49.81	18	49.91	49.70	-14	850	-1.65%
2022/11/23	8.1	49.89	8	49.77	49.55	0.1	857	0.01%
2022/11/22	35.3	50.30	7	49.84	50.10	28.2	860	3.28%
2022/11/21	95.1	52.64	64	52.19	51.40	31.1	845	3.67%
2022/11/18	36.1	51.11	43.9	51.13	51.30	-7.8	765	-1.02%
2022/11/17	7.1	48.00	28.3	48.25	48.65	-21.2	731	-2.89%
2022/11/16	5	46.78	9.1	46.96	46.95	-4.1	722	-0.56%
2022/11/15	47.5	47.16	64.6	47.22	46.80	-17.1	725	-2.36%
2022/11/14	7	48.80	11.1	49.21	49.65	-4	706	-0.57%
2022/11/11	17.1	48.96	8	49.19	48.60	9.1	703	1.30%
2022/11/10	6.2	48.22	7	48.74	49.05	-0.9	699	-0.12%
2022/11/09	13	49.03	8.1	49.10	49.05	4.9	700	0.69%
2022/11/08	14.1	48.78	10.3	48.81	48.55	3.8	714	0.53%
2022/11/07	7	47.35	23.1	47.32	47.35	-16.1	707	-2.28%
2022/11/04	24.7	46.92	11	47.06	47.10	13.7	717	1.90%
2022/11/03	40.1	46.77	33.6	46.99	47.65	6.5	714	0.91%
2022/11/02	34.3	46.41	13.2	46.30	46.60	21.1	713	2.96%
2022/11/01	34.2	45.69	9	45.56	45.50	25.2	713	3.53%
2022/10/31	47.1	44.55	47.3	45.44	45.40	-0.2	713	-0.02%
2022/10/28	13.1	43.71	9.1	43.52	42.95	4	702	0.57%
2022/10/27	3.2	43.59	5.1	43.45	43.75	-1.8	696	-0.26%
2022/10/26	3	42.67	2.3	42.91	42.65	0.7	697	0.10%
2022/10/25	8.1	42.82	1	42.65	42.65	7.1	697	1.01%
2022/10/24	0	0.00	27	43.15	43.20	-27	696	-3.88%
2022/10/21	9.3	42.91	24	42.62	42.45	-14.7	702	-2.10%
2022/10/20	5.1	43.40	1	43.60	43.35	4.1	705	0.58%
2022/10/19	29.2	44.90	5.8	44.69	44.30	23.4	709	3.30%
2022/10/18	11.5	44.66	6.1	44.97	44.85	5.4	702	0.76%
2022/10/17	10.2	43.17	2.3	43.78	45.10	7.9	703	1.12%
2022/10/14	4	44.20	23	44.44	44.00	-19	703	-2.70%
2022/10/13	12.1	44.84	17	43.15	42.95	-4.9	728	-0.68%
2022/10/12	8	46.82	5	47.67	46.60	3	723	0.41%
2022/10/11	8	47.10	4	47.63	46.60	4	726	0.55%
2022/10/07	0	0.00	4.6	49.34	49.30	-4.6	728	-0.62%
2022/10/06	5	49.19	2	49.08	49.15	3	737	0.41%
2022/10/05	9.3	49.17	4	49.20	48.50	5.3	772	0.68%
2022/10/04	5	48.87	1	48.95	48.85	4	815	0.49%
2022/10/03	5.1	47.71	4	48.10	48.00	1.1	815	0.13%
2022/09/30	5	45.94	4	46.75	48.30	1	816	0.12%
2022/09/29	7.1	49.11	5	48.48	48.40	2.1	815	0.26%
2022/09/28	11.4	48.92	9	48.59	48.50	2.3	814	0.29%
2022/09/27	8.1	50.53	3	50.90	51.20	5.1	808	0.62%
2022/09/26	30.2	50.70	8	51.48	49.80	22.2	806	2.75%
2022/09/23	14.2	56.47	4	55.25	55.10	10.2	806	1.27%
2022/09/22	13	57.85	4	57.80	57.30	9	811	1.11%
2022/09/21	7.2	57.87	3	57.67	58.00	4.2	810	0.52%
2022/09/20	2.1	58.75	53	58.80	58.80	-50.9	808	-6.30%
2022/09/19	9.5	58.60	10	58.22	58.20	-0.5	811	-0.06%
2022/09/16	9.3	60.14	3	60.17	59.70	6.3	808	0.78%
2022/09/15	22.2	61.23	5	60.40	60.40	17.2	804	2.14%
2022/09/14	8.1	61.40	7.2	61.80	61.80	0.9	800	0.11%
2022/09/13	44.9	60.95	59	61.34	62.00	-14.1	794	-1.77%
2022/09/12	27	78.21	12	78.45	79.20	15	769	1.95%
2022/09/08	9.3	76.83	3	76.93	77.00	6.3	748	0.84%
2022/09/07	3.2	77.12	1	77.30	77.10	2.2	745	0.29%
2022/09/06	31.3	78.25	0	0.00	77.80	31.3	754	4.14%
2022/09/05	65	80.92	6	80.52	80.50	59	768	7.69%
2022/09/02	27	82.27	2	82.75	82.10	25	775	3.22%
2022/09/01	113	82.72	15	82.71	82.30	98	791	12.39%	大買/
2022/08/31	61.1	81.63	17	81.92	82.70	44.1	818	5.38%
2022/08/30	8	80.38	14	80.91	81.20	-6	821	-0.73%
2022/08/29	11.1	78.99	3	78.50	79.30	8.1	817	0.99%
2022/08/26	0.2	77.77	10	77.67	77.60	-9.8	818	-1.20%
2022/08/25	2.1	76.79	2	76.80	76.80	0.1	821	0.01%
2022/08/24	5.1	76.72	3	76.67	76.40	2.1	825	0.26%
2022/08/23	14.1	76.97	9	76.84	76.70	5.1	828	0.62%
2022/08/22	6.1	78.27	19	78.15	77.70	-12.9	832	-1.55%
2022/08/19	7.1	79.17	2	78.80	78.80	5.1	831	0.62%
2022/08/18	2.1	80.24	16	80.11	79.70	-14	834	-1.67%
2022/08/17	13	80.38	19	80.43	80.30	-6	855	-0.70%
2022/08/16	19	78.88	12	79.19	78.50	7	845	0.83%
2022/08/15	40.2	78.92	61.1	79.24	79.30	-20.9	843	-2.47%
2022/08/12	22	83.01	24	82.64	83.00	-2	833	-0.24%
2022/08/11	42.6	83.24	37	82.77	82.00	5.6	834	0.67%
2022/08/10	26	83.97	8	84.05	84.20	18	821	2.19%
2022/08/09	36	84.71	41	84.49	85.00	-5	823	-0.61%
2022/08/08	16	82.76	14	83.22	83.60	2	818	0.24%
2022/08/05	8	82.90	11	82.60	83.50	-3	814	-0.37%
2022/08/04	11.1	80.03	19	80.39	80.60	-7.9	809	-0.97%
2022/08/03	11	81.06	13	82.34	81.00	-2	820	-0.25%
2022/08/02	18.1	80.86	10	81.00	81.30	8.1	817	0.99%
2022/08/01	3	81.77	5	82.30	82.50	-2	817	-0.24%
2022/07/29	2	81.55	13	82.08	82.40	-11	814	-1.35%
2022/07/28	18.7	83.05	21	81.98	81.00	-2.3	813	-0.29%
2022/07/27	33.5	83.52	19	83.51	83.60	14.5	803	1.80%
2022/07/26	14	85.33	28	85.51	85.20	-14	794	-1.76%
2022/07/25	33	84.57	31	83.93	85.00	2	784	0.25%
2022/07/22	42	84.53	21	84.51	83.70	21	781	2.69%
2022/07/21	49	85.04	38	85.44	85.30	11	778	1.41%
2022/07/20	19	84.65	52	84.78	84.90	-33	772	-4.27%
2022/07/19	5.1	80.59	7	81.01	81.10	-1.9	759	-0.26%
2022/07/18	20	81.46	15	81.93	81.00	5	776	0.64%
2022/07/15	11	81.03	36	81.02	80.80	-25	768	-3.25%
2022/07/14	38	80.90	39	80.62	82.00	-1	766	-0.13%
2022/07/13	36	81.42	43	80.93	80.30	-7	765	-0.91%
2022/07/12	55	79.97	79	79.73	80.30	-24	741	-3.24%
2022/07/11	30	72.94	1	73.40	73.40	29	712	4.07%
2022/07/08	5.1	73.32	5	73.88	73.40	0.1	762	0.01%
2022/07/07	3	71.10	3	70.93	72.10	0	804	0.00%
2022/07/06	9	71.54	11.1	69.48	69.10	-2.1	805	-0.26%
2022/07/05	11.1	72.78	8.1	72.99	72.90	3	814	0.37%
2022/07/04	5	73.04	4	73.55	72.90	1	821	0.13%
2022/07/01	25.2	76.27	21	76.38	73.00	4.2	832	0.50%
2022/06/30	8.6	78.12	14	77.56	75.50	-5.4	826	-0.65%
2022/06/29	6	79.39	6	80.03	79.70	0	827	0.01%
2022/06/28	12.1	80.50	6	81.07	80.30	6.1	841	0.72%
2022/06/27	2.1	81.20	3	81.17	81.80	-1	859	-0.11%
2022/06/24	31	79.63	18.1	79.51	79.00	12.9	871	1.48%
2022/06/23	10	77.15	7	77.84	76.80	3	887	0.33%
2022/06/22	12.5	80.05	29	78.12	77.70	-16.5	939	-1.76%
2022/06/21	17	81.67	3	81.60	81.90	14	947	1.48%
2022/06/20	13.1	82.22	18	81.61	80.00	-4.9	961	-0.51%
2022/06/17	23	84.23	7	84.39	84.10	16	958	1.67%
2022/06/16	23.5	86.67	16	85.30	83.60	7.5	959	0.78%
2022/06/15	14.3	87.56	2	86.55	86.00	12.3	960	1.28%
2022/06/14	43	91.33	43	90.06	89.60	0	983	0.00%
2022/06/13	21.1	92.64	29	92.05	91.00	-8	980	-0.81%
2022/06/10	53.6	94.54	21.1	93.84	91.80	32.5	985	3.30%
2022/06/09	54.1	96.16	89.5	96.96	97.50	-35.5	976	-3.63%
2022/06/08	36	94.48	33	94.68	94.70	3	990	0.30%
2022/06/07	6	92.40	19	92.96	92.60	-13	1,017	-1.28%
2022/06/06	30	92.35	47	92.44	91.90	-17	1,025	-1.66%
2022/06/02	3	89.27	5	90.10	90.40	-2	1,043	-0.19%
2022/06/01	4	89.75	14.1	90.17	90.00	-10.1	1,082	-0.93%
2022/05/31	20	89.48	14	89.88	88.70	6	1,193	0.50%
2022/05/30	10.5	89.58	19	89.38	89.50	-8.5	1,216	-0.70%
2022/05/27	13	88.39	3	88.90	87.80	10	1,306	0.77%
2022/05/26	14	87.44	16	87.83	87.90	-2	1,402	-0.14%
2022/05/25	25	88.36	46.1	88.44	87.10	-21.1	1,488	-1.42%
2022/05/24	1	84.80	8.1	85.16	84.90	-7.1	1,503	-0.47%
2022/05/23	14	86.12	11	86.41	85.80	3	1,530	0.20%
2022/05/20	26.1	86.80	16.1	86.73	86.00	10	1,557	0.64%
2022/05/19	23.1	85.01	14.1	85.03	85.30	9.1	1,550	0.58%
2022/05/18	1	83.30	5	83.38	83.50	-4	1,545	-0.26%
2022/05/17	4	82.20	10	82.57	83.70	-6	1,557	-0.38%
2022/05/16	6	81.47	3	79.93	80.40	3	1,560	0.19%
2022/05/13	4	79.88	5	79.58	79.50	-1	1,591	-0.06%
2022/05/12	1	78.70	3	78.80	78.70	-2	1,597	-0.13%
2022/05/11	23	81.36	29.1	80.71	79.30	-6.1	1,598	-0.38%
2022/05/10	2.1	75.61	2.1	76.34	77.90	0	1,606	0.00%
2022/05/09	5.1	79.37	6.1	78.00	77.30	-0.9	1,651	-0.06%
2022/05/06	4.1	80.81	2	81.15	80.80	2.1	1,650	0.13%
2022/05/05	7	83.60	9	82.89	82.70	-2	1,666	-0.12%
2022/05/04	0	82.56	0	0.00	82.60	0	1,683	0.00%
2022/05/03	2	81.80	4	81.62	81.70	-2	1,698	-0.12%
2022/04/29	4	82.35	6.1	81.75	81.70	-2.1	1,715	-0.12%
2022/04/28	2	81.50	11.1	81.53	81.00	-9.1	1,747	-0.52%
2022/04/27	12.3	80.14	10	79.58	81.00	2.3	1,773	0.13%
2022/04/26	7	82.60	6	82.45	82.50	1	1,853	0.05%
2022/04/25	23.1	85.10	23	84.56	81.80	0.1	1,870	0.00%
2022/04/22	39	86.64	35	86.96	86.30	4	1,895	0.21%
2022/04/21	5.1	84.98	5	85.18	84.80	0.1	1,934	0.00%
2022/04/20	11	85.32	13.1	85.27	85.10	-2.1	1,989	-0.10%
2022/04/19	22	85.29	41	85.21	84.50	-19	2,126	-0.89%
2022/04/18	14	86.15	99.1	86.28	85.50	-85.1	2,268	-3.75%
2022/04/15	22.1	89.09	11.2	88.92	88.70	10.9	2,312	0.47%
2022/04/14	79	91.41	80	91.25	91.50	-1	2,368	-0.04%
2022/04/13	40	88.11	49	87.73	86.60	-9	2,330	-0.39%
2022/04/12	4	83.62	6	84.30	83.90	-2	2,294	-0.09%
2022/04/11	66	85.59	26	83.47	83.00	40	2,301	1.74%
2022/04/08	40	87.80	25.3	87.91	88.00	14.7	2,301	0.64%
2022/04/07	20	91.71	87.4	90.05	87.50	-67.4	2,319	-2.90%
2022/04/06	20	92.84	18	92.98	91.90	2	2,318	0.09%
2022/04/01	36	95.29	32	94.67	93.60	4	2,322	0.17%
2022/03/31	64	96.51	98.3	95.84	95.00	-34.3	2,335	-1.47%
2022/03/30	28.3	99.23	52	99.61	97.10	-23.7	2,449	-0.97%
2022/03/29	83.7	98.09	52.1	98.27	99.00	31.6	2,618	1.21%
2022/03/28	17.6	97.52	25	97.18	97.30	-7.4	2,783	-0.27%
2022/03/25	32.1	99.32	51	99.04	99.80	-18.9	3,017	-0.63%
2022/03/24	33	94.33	30	94.32	94.10	3	3,021	0.10%
2022/03/23	21	94.02	24	93.15	92.50	-3	3,156	-0.09%
2022/03/22	11	92.00	8	92.41	91.60	3	3,178	0.09%
2022/03/21	20	93.54	2	94.20	93.80	18	3,192	0.56%
2022/03/18	38	93.54	17.3	93.19	93.20	20.7	3,201	0.65%
2022/03/17	13	92.90	35	93.22	95.00	-22	3,192	-0.69%
2022/03/16	27.5	90.44	9	90.34	89.60	18.5	3,159	0.59%
2022/03/15	38	90.66	17	90.03	89.00	21	3,148	0.67%
2022/03/14	27	93.94	62	93.86	93.20	-35	3,129	-1.12%
2022/03/11	77	95.37	89.1	94.84	93.00	-12	3,113	-0.39%
2022/03/10	159	92.03	34	93.46	93.50	125	3,058	4.09%	大買/鉅額交易
2022/03/09	31	87.90	19	87.66	89.20	12	3,017	0.40%
2022/03/08	29.3	87.12	71	87.84	84.60	-41.7	3,003	-1.39%
2022/03/07	65.5	91.66	30	90.92	88.50	35.5	2,972	1.19%
2022/03/04	110	96.60	141.1	96.70	95.60	-31.1	2,931	-1.06%	大買/大賣/
2022/03/03	84.1	93.03	31	92.12	91.60	53.1	2,816	1.88%
2022/03/02	90	94.86	50	94.82	93.80	40	2,786	1.44%
2022/03/01	50	90.75	85	92.90	95.30	-35	2,689	-1.30%
2022/02/25	50	90.92	51	90.58	88.60	-1	2,587	-0.04%
2022/02/24	41	87.94	20.6	86.55	85.00	20.4	2,492	0.82%
2022/02/23	25	88.04	29.1	88.41	88.80	-4.1	2,451	-0.17%
2022/02/22	24.1	86.47	17.1	86.58	86.50	7	2,420	0.29%
2022/02/21	2.1	83.76	8.1	83.22	83.80	-5.9	2,389	-0.25%
2022/02/18	9	84.81	1.1	84.77	84.70	7.9	2,384	0.33%
2022/02/17	6.5	86.48	6	86.37	85.30	0.5	2,381	0.02%
2022/02/16	17.2	86.80	13	86.82	87.50	4.2	2,369	0.18%
2022/02/15	6	86.47	21.3	86.90	86.60	-15.3	2,357	-0.65%
2022/02/14	8.5	82.51	10	81.91	81.70	-1.6	2,323	-0.07%
2022/02/11	2.1	85.20	16	85.32	84.90	-13.9	2,315	-0.60%
2022/02/10	67.1	85.39	62	85.65	85.50	5.1	2,309	0.22%
2022/02/09	55.1	87.80	35	87.52	87.10	20.1	2,283	0.88%
2022/02/08	3	83.97	8	83.25	83.10	-5	2,235	-0.22%
2022/02/07	2	81.99	3	80.30	84.00	-1	2,229	-0.04%
2022/01/26	20.1	81.54	25.3	81.67	80.50	-5.1	2,213	-0.23%
2022/01/25	16.8	81.76	21	81.89	81.50	-4.2	2,192	-0.19%
2022/01/24	22	82.40	18.1	82.06	81.70	3.9	2,176	0.18%
2022/01/21	27.3	84.54	43.2	83.88	83.00	-15.9	2,160	-0.74%
2022/01/20	29	84.98	48.2	84.17	84.00	-19.1	2,125	-0.90%
2022/01/19	108	90.24	103.1	90.11	87.00	4.9	2,097	0.23%	大買/大賣/
2022/01/18	20.2	86.26	18	86.31	87.50	2.2	2,010	0.11%
2022/01/17	65.2	88.34	60	88.87	88.20	5.2	1,997	0.26%
2022/01/14	78.3	84.93	191.6	83.48	86.30	-113.3	1,952	-5.80%	大賣/鉅額交易
2022/01/13	122	88.82	76	88.46	89.00	46	1,890	2.43%	大買/
2022/01/12	204.3	88.65	162.2	88.77	87.20	42.1	1,831	2.30%	大買/大賣/
2022/01/11	146.4	100.30	127.1	100.11	95.00	19.3	1,688	1.14%	大買/大賣/
2022/01/10	59.2	107.46	275.3	107.10	105.50	-216	1,537	-14.05%	大賣/鉅額交易
2022/01/07	106	107.77	154.9	108.51	109.50	-48.9	1,477	-3.31%	大買/大賣/
2022/01/06	4.2	99.17	23.2	100.01	99.80	-19	1,404	-1.35%
2022/01/05	12	98.70	6.1	97.95	98.00	6	1,390	0.43%
2022/01/04	11	99.00	12.1	99.30	100.50	-1.1	1,387	-0.08%
2022/01/03	30.1	98.65	28	98.96	99.00	2.1	1,373	0.15%
2021/12/30	21.1	101.24	33.2	101.97	101.00	-12.1	1,355	-0.89%
2021/12/29	21	99.31	34	100.37	99.00	-13	1,325	-0.98%
2021/12/28	18.1	98.28	27.2	99.30	97.70	-9.1	1,309	-0.69%
2021/12/27	20.2	97.27	44.2	98.74	98.90	-24.1	1,298	-1.85%
2021/12/24	263.2	99.28	231.2	100.58	96.00	32	1,275	2.51%	大買/大賣/
2021/12/23	331.7	104.02	288.1	104.03	101.00	43.6	1,141	3.82%	大買/大賣/
2021/12/22	261.3	100.46	434	100.19	106.00	-172.7	951	-18.15%	大買/大賣/鉅額交易
2021/12/21	345.5	96.78	296.6	96.21	96.70	48.8	768	6.35%	大買/大賣/
2021/12/20	42	92.65	155.3	93.76	94.90	-113.3	508	-22.28%	大賣/鉅額交易
2021/12/17	411.5	86.64	178.4	87.14	86.30	233.1	446	52.24%	大買/大賣/鉅額交易
2021/12/16	117	77.65	82.2	78.23	82.50	34.8	290	11.98%	大買/
2021/12/15	50	74.80	65	75.02	75.00	-15	253	-5.92%
2021/12/14	25.1	72.71	25.6	74.36	71.40	-0.5	232	-0.20%
2021/12/13	2.7	71.82	6	72.43	73.10	-3.4	215	-1.56%
2021/12/10	12.3	72.20	7.7	72.34	72.30	4.6	210	2.18%
2021/12/09	7.4	71.02	10.1	71.19	72.10	-2.7	204	-1.33%
2021/12/08	4	68.77	7.4	68.76	68.70	-3.3	197	-1.69%
2021/12/07	7	67.84	12.7	67.79	68.50	-5.7	194	-2.92%
2021/12/06	3	65.90	4.2	66.10	66.10	-1.2	191	-0.62%
2021/12/03	3	66.90	1	66.50	66.30	2	194	1.03%
2021/12/02	1	64.70	3	65.20	66.00	-2	191	-1.04%
2021/12/01	0	0.00	3.1	65.63	65.50	-3.1	193	-1.59%
2021/11/30	5	65.90	8	66.26	66.30	-3	195	-1.53%
2021/11/29	1	64.70	0	0.00	65.00	1	195	0.51%
2021/11/26	2	65.30	0	0.00	65.00	2	199	1.01%
2021/11/25	1	66.20	3	66.57	66.50	-2	205	-0.98%
2021/11/24	0	64.50	0	0.00	65.00	0	209	0.01%
2021/11/23	0	0.00	4	65.33	64.90	-4	213	-1.88%
2021/11/22	0	0.00	1	66.40	66.20	-1	219	-0.45%
2021/11/18	0	0.00	5	66.72	66.50	-5	230	-2.17%
2021/11/17	0	67.40	8	66.71	66.50	-8	231	-3.45%
2021/11/16	6	66.92	2	67.40	66.50	4	233	1.71%
2021/11/15	8	68.20	7	68.14	67.70	1	233	0.43%
2021/11/12	7	66.26	8	67.09	67.20	-1	241	-0.41%
2021/11/11	9	66.08	3	65.87	65.50	6	253	2.37%
2021/11/10	1	66.70	1.2	66.88	67.10	-0.2	260	-0.06%
2021/11/09	1	65.50	1	65.00	65.50	0	266	0.00%
2021/11/08	2	64.95	0	0.00	64.90	2	268	0.75%
2021/11/05	3	65.13	10	65.83	65.10	-7	282	-2.48%
2021/11/03	14	66.25	2.5	65.80	66.00	11.5	357	3.22%
2021/11/02	4	64.50	12	65.34	64.80	-8	367	-2.17%
2021/11/01	3	65.07	0	0.00	64.80	3	370	0.81%
2021/10/29	13	65.06	2	65.40	64.90	11	378	2.90%
2021/10/28	4.5	63.59	0	0.00	63.80	4.5	382	1.18%
2021/10/27	1.1	62.79	0	0.00	63.50	1.1	385	0.28%
2021/10/26	4	65.60	7	65.31	64.50	-3	389	-0.77%
2021/10/25	7	64.37	1	64.70	64.60	6	393	1.52%
2021/10/22	1	65.00	0	0.00	65.00	1	401	0.25%
2021/10/21	1	65.49	0	0.00	65.40	1	411	0.25%
2021/10/20	1	64.90	0	0.00	65.90	1	419	0.24%
2021/10/19	0	0.00	2	65.30	65.50	-2	444	-0.45%
2021/10/15	1	63.30	0	0.00	63.60	1	481	0.21%
2021/10/14	0	0.00	1	62.80	63.40	-1	493	-0.20%
2021/10/13	3	63.87	0	64.00	62.60	3	503	0.59%
2021/10/12	17	65.79	15	65.13	64.50	2	585	0.34%
2021/10/08	5	63.68	5	63.40	63.40	0	591	0.00%
2021/10/07	0	0.00	4	63.40	63.30	-4	599	-0.67%
2021/10/06	5	63.36	1	63.60	61.80	4	619	0.65%
2021/10/05	3	62.83	17	62.25	63.00	-14	630	-2.23%
2021/10/04	14	63.61	40.7	62.35	61.80	-26.7	641	-4.16%
2021/10/01	9	65.04	2	64.85	63.90	7	644	1.09%
2021/09/30	1	66.20	0	0.00	66.80	1	660	0.15%
2021/09/29	9	67.12	2.7	67.00	67.00	6.3	681	0.92%
2021/09/28	1	68.30	2	68.15	68.00	-1	699	-0.14%
2021/09/27	3	69.47	1	69.90	69.10	2	722	0.28%
2021/09/24	1	69.80	0.3	70.00	70.10	0.7	766	0.08%
2021/09/23	2	69.55	0.1	69.30	69.60	1.9	818	0.23%
2021/09/22	0	0.00	5	68.86	69.40	-5	847	-0.59%
2021/09/17	1	68.70	1	68.50	68.60	0	850	0.00%
2021/09/16	3	69.73	0.1	69.50	69.50	2.9	847	0.34%
2021/09/15	1	70.60	2	70.45	70.90	-1	846	-0.12%
2021/09/14	0	0.00	2	70.60	70.90	-2	848	-0.24%
2021/09/13	3	70.23	0	0.00	70.30	3	861	0.35%
2021/09/10	0	0.00	1	72.20	71.70	-1	860	-0.12%
2021/09/09	3	72.03	3.3	72.12	71.40	-0.3	862	-0.04%
2021/09/08	5	72.90	3	72.40	70.80	2	862	0.23%
2021/09/07	5	74.04	6	73.40	73.70	-1	859	-0.12%
2021/09/06	1	74.10	5	75.38	75.40	-4	858	-0.47%
2021/09/03	2	74.85	2.2	75.07	74.50	-0.2	857	-0.02%
2021/09/02	1	75.60	1	75.20	74.80	0	854	0.00%
2021/09/01	3	76.03	5	75.06	75.30	-2	853	-0.23%
2021/08/31	10	74.90	11	74.56	74.10	-1	847	-0.12%
2021/08/30	4	75.53	11	75.54	76.00	-7	841	-0.83%
2021/08/26	7.1	75.31	7	75.19	74.80	0.1	832	0.02%
2021/08/25	2.1	75.14	7	74.80	75.80	-5	825	-0.60%
2021/08/24	2.1	72.89	3	72.37	72.60	-0.9	816	-0.11%
2021/08/23	0.2	71.50	4.1	72.13	72.40	-3.9	816	-0.48%
2021/08/20	3	70.00	3	70.07	70.00	0	816	0.00%
2021/08/19	3.1	69.93	2	70.10	68.80	1.1	818	0.13%
2021/08/18	10	67.96	18	68.48	70.00	-8	817	-0.98%
2021/08/17	40.4	69.04	31	68.88	66.50	9.4	805	1.17%
2021/08/16	23	70.69	22	70.56	72.10	1	794	0.13%
2021/08/13	6	72.17	4	71.68	71.60	2	788	0.25%
2021/08/12	3	74.77	2	74.35	74.30	1	783	0.13%
2021/08/11	16	75.08	12	74.58	74.30	4	786	0.51%
2021/08/10	26	77.65	22	77.41	77.30	4	793	0.50%
2021/08/09	86.1	80.94	53.2	78.77	74.70	32.9	796	4.13%
2021/08/06	0	0.00	15.8	78.70	78.70	-15.8	747	-2.12%
2021/08/05	5	71.72	11	71.71	71.60	-6	745	-0.81%
2021/08/04	9	71.98	4.3	72.05	71.50	4.7	757	0.62%
2021/08/03	21	74.07	2	73.95	73.00	19	753	2.52%
2021/08/02	3	73.90	6	74.70	74.40	-3	748	-0.40%
2021/07/30	18	75.14	8.1	75.96	73.90	9.9	747	1.32%
2021/07/29	14	75.89	2	75.65	76.00	12	744	1.61%
2021/07/28	32	73.11	26	73.25	73.30	6	741	0.81%
2021/07/27	12.2	78.90	25	78.30	76.90	-12.8	730	-1.75%
2021/07/26	7	78.49	19.5	78.52	79.00	-12.5	727	-1.72%
2021/07/23	59.1	79.23	28	79.40	78.10	31.1	737	4.22%
2021/07/22	28	78.49	34	78.71	81.70	-6	720	-0.83%
2021/07/21	30	76.12	73	75.38	76.20	-43	703	-6.11%
2021/07/20	77.2	76.45	38	76.56	75.70	39.2	692	5.66%
2021/07/19	27.2	77.18	28	77.49	77.00	-0.9	683	-0.12%
2021/07/16	166.2	79.93	135.6	79.64	77.50	30.6	686	4.46%	大買/大賣/
2021/07/15	14	76.86	64	76.71	77.40	-50	621	-8.04%
2021/07/14	5.1	75.04	11.2	74.32	74.60	-6.1	617	-0.99%
2021/07/13	62	75.47	22.2	76.31	75.60	39.8	636	6.25%
2021/07/12	19.1	77.03	10	77.60	76.90	9.1	618	1.47%
2021/07/09	5.1	75.71	48	76.06	76.90	-43	609	-7.05%
2021/07/08	19	75.65	6.5	76.10	75.10	12.5	601	2.08%
2021/07/07	34.6	76.67	41	76.70	75.40	-6.5	595	-1.08%
2021/07/06	29	77.45	45	77.25	76.60	-16	577	-2.77%
2021/07/05	44.4	76.27	64.8	76.33	76.40	-20.4	558	-3.65%
2021/07/02	23.1	74.47	20	74.75	74.70	3.1	538	0.58%
2021/07/01	105.1	74.04	72.7	73.12	72.80	32.4	514	6.29%	大買/
2021/06/30	125	73.90	75.4	73.92	75.50	49.6	472	10.50%	大買/
2021/06/29	60.2	68.06	35.8	68.54	69.30	24.4	420	5.80%
2021/06/28	10	64.52	2	64.55	64.80	8	393	2.03%
2021/06/25	13	64.13	2	64.00	64.00	11	390	2.82%
2021/06/23	5	63.54	8	64.28	63.40	-3	390	-0.77%
2021/06/22	17.1	65.75	16.8	65.87	64.40	0.3	387	0.07%
2021/06/21	5	62.54	0	0.00	63.60	5	376	1.33%
2021/06/18	12	63.52	6	63.48	62.90	6	377	1.59%
2021/06/17	11	62.15	8	61.83	63.30	3	376	0.80%
2021/06/16	1	61.00	3	61.20	61.10	-2	377	-0.53%
2021/06/15	4.5	62.11	5	61.42	61.30	-0.5	378	-0.13%
2021/06/11	2	61.15	1	61.50	61.30	1	381	0.26%
2021/06/10	0	60.00	1	60.80	60.80	-1	385	-0.25%
2021/06/09	0	0.00	1	61.50	60.30	-1	388	-0.26%
2021/06/07	12	59.83	8.3	60.23	60.80	3.7	391	0.95%
2021/06/04	1.1	60.37	36	60.24	60.10	-35	391	-8.93%
2021/06/03	1.1	59.41	3	60.07	59.70	-1.9	392	-0.48%
2021/06/02	7.2	59.28	0	0.00	59.30	7.2	394	1.81%
2021/06/01	0	59.50	10.3	60.05	59.50	-10.3	396	-2.59%
2021/05/28	2.1	60.09	1	60.10	60.10	1.1	400	0.27%
2021/05/27	4	61.85	5	61.70	60.40	-1	401	-0.25%
2021/05/26	0	0.00	1	60.00	60.10	-1	399	-0.25%
2021/05/25	2.1	60.04	1	60.30	59.90	1.1	400	0.26%
2021/05/24	0.1	59.80	16.1	60.94	59.50	-16	402	-3.98%
2021/05/21	20	59.73	3	60.63	59.50	17	401	4.24%
2021/05/20	4	60.55	6	60.90	59.50	-2	400	-0.50%
2021/05/19	4	61.58	6	60.62	60.50	-2	398	-0.50%
2021/05/18	22.2	61.90	8	61.71	61.70	14.2	396	3.58%
2021/05/17	28	56.23	40	55.30	60.70	-12	378	-3.17%
2021/05/14	9.1	56.27	57	56.06	55.20	-47.9	355	-13.46%
2021/05/13	16	52.19	45	52.93	53.80	-29	350	-8.28%
2021/05/12	37.2	58.19	21	57.14	55.60	16.2	341	4.75%
2021/05/11	2.3	61.90	9	61.42	61.60	-6.8	328	-2.06%
2021/05/10	3	65.30	2	65.35	64.80	1	326	0.31%
2021/05/07	1	64.00	5	63.50	65.20	-4	330	-1.21%
2021/05/06	1.1	63.10	1	63.50	63.30	0.1	331	0.03%
2021/05/05	0.4	63.94	1	64.40	63.40	-0.6	330	-0.18%
2021/05/04	5.2	64.51	7	64.77	64.40	-1.8	331	-0.54%
2021/05/03	9	67.17	4	67.23	66.40	5	326	1.54%
2021/04/29	29	69.92	23.1	69.43	68.70	5.9	322	1.84%
2021/04/28	10	68.20	12.3	67.92	68.80	-2.3	306	-0.73%
2021/04/27	9.3	66.68	11	66.05	67.70	-1.8	303	-0.58%
2021/04/26	3	66.09	10	65.56	65.20	-7	299	-2.33%
2021/04/23	7	65.23	10.8	64.99	65.20	-3.8	302	-1.26%
2021/04/22	24.5	66.23	8	65.89	64.70	16.5	305	5.39%
2021/04/21	33	68.55	25.2	68.14	66.20	7.8	297	2.63%
2021/04/20	11	67.39	4	67.78	67.50	7	280	2.49%
2021/04/19	34.1	66.99	21.2	67.48	68.00	12.9	276	4.66%
2021/04/16	1	63.90	4	63.70	63.90	-3	253	-1.19%
2021/04/15	11	63.26	14.6	63.65	64.10	-3.6	255	-1.39%
2021/04/14	10.1	62.10	1	61.60	61.50	9.1	254	3.56%
2021/04/13	3	63.03	4	63.13	62.70	-1	256	-0.38%
2021/04/12	0	63.00	1	63.20	63.40	-1	260	-0.38%
2021/04/09	2	62.95	5.3	63.28	62.90	-3.3	274	-1.19%
2021/04/08	4	63.53	1.6	63.65	63.50	2.4	283	0.85%
2021/04/07	5.7	63.99	1.1	64.20	63.80	4.6	326	1.42%
2021/04/06	9.1	64.33	5	64.32	64.00	4.1	331	1.22%
2021/04/01	0	65.71	2	65.30	65.20	-2	333	-0.60%
2021/03/31	2	65.80	0	66.00	65.90	2	334	0.59%
2021/03/30	3	66.30	1.3	66.53	66.30	1.7	334	0.52%
2021/03/29	4	65.92	2	65.85	65.90	2	340	0.59%
2021/03/26	0	64.90	0	65.40	65.10	0	341	-0.01%
2021/03/25	3	64.93	3.1	64.94	65.10	-0.1	343	-0.04%
2021/03/24	6	64.33	4.1	65.05	65.70	1.9	346	0.55%
2021/03/23	20	64.50	5.6	64.52	64.10	14.4	347	4.16%
2021/03/22	13	64.18	3	64.33	64.30	10	349	2.86%
2021/03/19	4	63.33	2	63.45	63.60	2	348	0.57%
2021/03/18	2	64.75	0	0.00	64.80	2	347	0.58%
2021/03/17	7	66.44	3.1	66.66	65.40	3.9	355	1.11%
2021/03/16	5	65.78	4	65.37	65.90	1	363	0.27%
2021/03/15	4	64.05	3.5	64.42	64.60	0.5	367	0.13%
2021/03/12	1.4	62.87	1	62.70	62.80	0.4	367	0.12%
2021/03/11	1	62.50	0	0.00	62.60	1	372	0.27%
2021/03/10	2	62.45	2	62.35	63.50	0	381	0.00%
2021/03/09	3.1	60.92	2	61.20	61.30	1.1	387	0.28%
2021/03/08	0.4	62.80	4	63.73	62.60	-3.6	390	-0.91%
2021/03/05	4.1	63.36	3	63.47	63.00	1.1	393	0.28%
2021/03/04	0	0.00	2	63.70	63.90	-2	394	-0.51%
2021/03/03	5	64.66	2	64.50	64.70	3	393	0.77%
2021/03/02	0	65.85	0	0.00	65.10	0	396	0.00%
2021/02/26	1	66.40	4.2	66.62	66.40	-3.2	396	-0.80%
2021/02/25	2	67.60	1.1	67.57	67.40	0.9	398	0.23%
2021/02/24	3	68.50	1	69.60	68.30	2	405	0.49%
2021/02/23	2	68.20	1	68.40	68.50	1	422	0.24%
2021/02/22	5	68.12	0	0.00	68.30	5	424	1.18%
2021/02/19	0.1	67.60	1	67.60	67.90	-0.9	423	-0.21%
2021/02/18	2	66.85	3	67.80	68.10	-1	425	-0.24%
2021/02/17	2	65.40	0	0.00	65.40	2	429	0.47%
2021/02/04	0.1	66.60	0	0.00	66.60	0.1	448	0.02%
2021/02/03	5.9	66.99	6	66.62	66.60	-0.1	456	-0.01%
2021/02/02	0	66.27	1	66.50	66.80	-1	457	-0.21%
2021/02/01	4.2	66.05	0	0.00	65.50	4.2	468	0.90%
2021/01/29	3.7	67.13	2.6	67.07	66.70	1.1	469	0.23%
2021/01/28	4	67.55	4	67.58	67.20	0	467	0.00%
2021/01/27	1	68.60	6	69.02	68.90	-5	465	-1.07%
2021/01/26	5	68.80	5	68.66	68.30	0	467	0.01%
2021/01/25	1.1	69.79	7	68.67	69.80	-6	471	-1.26%
2021/01/22	1	70.00	5	69.10	68.90	-4	476	-0.84%
2021/01/21	4	69.00	0	0.00	68.90	4	481	0.83%
2021/01/20	7	69.99	5.1	69.93	69.40	1.9	510	0.38%
2021/01/19	4	71.92	8.3	71.08	71.00	-4.3	525	-0.81%
2021/01/18	1.4	69.47	1	69.40	71.20	0.4	530	0.08%
2021/01/15	9	71.72	5.1	71.00	70.70	3.9	528	0.74%
2021/01/14	14.1	71.53	1	72.20	72.80	13.1	535	2.44%
2021/01/13	2	70.95	3.1	71.00	70.90	-1.1	535	-0.20%
2021/01/12	6.6	71.31	9.1	71.17	70.60	-2.5	544	-0.45%
2021/01/11	0.7	72.09	15.3	71.65	72.40	-14.6	558	-2.61%
2021/01/08	8.5	72.52	5.2	72.64	72.60	3.3	559	0.59%
2021/01/07	2	73.40	1	73.50	73.60	1	559	0.18%
2021/01/06	8	73.97	7	74.70	72.80	1	568	0.18%
2021/01/05	6	75.72	4.1	75.82	75.00	1.9	570	0.34%
2021/01/04	24.1	76.45	17.5	76.58	76.00	6.6	579	1.14%
2020/12/31	36.2	74.03	21.7	74.13	74.50	14.5	588	2.47%
2020/12/30	46.2	74.71	60.2	75.19	73.70	-14	583	-2.40%
2020/12/29	13	71.41	6.1	71.46	71.80	6.9	542	1.26%
2020/12/28	6.1	70.18	2.6	70.46	70.80	3.5	539	0.64%
2020/12/25	6	70.02	3	69.83	69.60	3	543	0.55%
2020/12/24	9	69.86	8	69.71	69.70	1	545	0.18%
2020/12/23	3	69.10	7.2	69.78	69.70	-4.2	546	-0.76%
2020/12/22	3	69.47	1	69.20	68.20	2	542	0.36%
2020/12/21	4	69.65	3.4	69.48	69.20	0.6	543	0.11%
2020/12/18	2	69.10	10	69.61	69.10	-8	542	-1.47%
2020/12/17	5	68.92	3	69.50	69.00	2	541	0.37%
2020/12/16	4	68.15	4	69.27	68.60	0	541	0.00%
2020/12/15	0	0.00	3.3	67.49	67.00	-3.3	548	-0.60%
2020/12/14	4.1	66.62	7	67.06	67.30	-2.9	549	-0.53%
2020/12/11	7.1	66.03	27.2	65.69	66.10	-20.1	549	-3.66%
2020/12/10	12	67.81	30	67.67	68.00	-18	545	-3.30%
2020/12/09	7	71.73	6	71.57	71.00	1	536	0.18%
2020/12/08	0	0.00	10	72.60	72.40	-10	540	-1.85%
2020/12/07	16	72.67	5.2	72.25	72.40	10.9	537	2.02%
2020/12/04	48	73.71	21	73.82	73.70	27	532	5.07%
2020/12/03	18.6	72.48	12.7	72.80	72.50	5.9	520	1.14%
2020/12/02	18.3	72.34	22.9	72.49	72.40	-4.6	513	-0.90%
2020/12/01	2	72.60	0	0.00	72.50	2	507	0.39%
2020/11/30	2	73.35	3	73.73	73.30	-1	503	-0.20%
2020/11/27	4	72.95	2	73.20	72.80	2	500	0.40%
2020/11/26	2	73.20	1	73.80	72.90	1	499	0.20%
2020/11/25	2	72.95	3	72.33	72.30	-1	493	-0.20%
2020/11/24	7	72.51	6	72.70	72.20	1	492	0.20%
2020/11/23	8	73.16	6	73.05	72.80	2	489	0.41%
2020/11/20	40	71.98	64	71.82	72.70	-24	482	-4.97%
2020/11/19	1	68.50	7	68.97	69.90	-6	465	-1.29%
2020/11/18	1	69.00	4	69.10	68.90	-3	464	-0.65%
2020/11/17	5	68.34	2	68.25	68.20	3	468	0.64%
2020/11/16	13	69.39	2	69.90	68.80	11	473	2.33%
2020/11/13	6	69.45	8	69.88	70.00	-2	476	-0.42%
2020/11/12	11	68.47	34	68.51	68.30	-23	471	-4.87%
2020/11/11	20	70.50	11	70.46	70.20	9	458	1.97%
2020/11/10	5	71.12	3	71.13	71.20	2	451	0.44%
2020/11/09	29	71.11	67.3	71.05	70.90	-38.3	449	-8.52%
2020/11/06	16	74.16	27	73.37	73.50	-11	437	-2.51%
2020/11/05	6	74.47	6	74.80	75.00	0	435	0.00%
2020/11/04	4	74.00	3.1	74.01	74.00	0.9	434	0.21%
2020/11/03	6	74.15	6	74.02	73.80	0	434	0.00%
2020/11/02	14	74.32	5.1	73.74	73.40	8.9	433	2.05%
2020/10/30	18.1	75.24	19	74.55	75.60	-1	429	-0.22%
2020/10/29	14	73.02	12.2	73.62	73.40	1.8	423	0.42%
2020/10/28	59	75.07	65	75.29	74.20	-6	417	-1.44%
2020/10/27	15	85.86	45.1	85.87	87.80	-30.1	387	-7.75%
2020/10/26	5	84.52	11.3	84.40	84.30	-6.3	370	-1.69%
2020/10/23	5	86.34	5	86.20	86.00	0	364	0.00%
2020/10/22	29	86.48	14	86.99	86.20	15	364	4.11%
2020/10/21	4	86.85	7	86.24	85.80	-3	356	-0.84%
2020/10/20	13	85.41	13	85.49	86.00	0	356	0.00%
2020/10/19	18	85.44	23	85.03	86.80	-5	346	-1.44%
2020/10/16	10	82.36	10	82.31	82.10	0	328	0.00%
2020/10/15	14	83.16	3	83.20	83.00	11	328	3.35%
2020/10/14	10	83.81	19	84.16	84.30	-9	329	-2.73%
2020/10/13	6	82.37	7	82.61	82.50	-1	327	-0.31%
2020/10/12	89	81.67	45	81.66	81.40	44	318	13.79%
2020/10/08	23	83.99	16	84.16	84.40	7	306	2.28%
2020/10/07	6	81.45	2	81.30	81.80	4	286	1.40%
2020/10/06	11	80.51	6	80.28	80.10	5	291	1.71%
2020/10/05	2	80.55	3	79.90	79.80	-1	296	-0.34%
2020/09/30	1	79.10	7	79.44	79.70	-6	300	-2.00%
2020/09/29	4	78.40	3	76.70	76.40	1	296	0.34%
2020/09/28	0	0.00	3	77.00	78.30	-3	307	-0.97%
2020/09/25	1	73.50	1	72.50	73.50	0	319	0.00%
2020/09/24	2	75.00	5	76.08	74.60	-3	333	-0.90%
2020/09/23	2	77.75	7	78.09	78.10	-5	344	-1.45%
2020/09/22	4	78.05	1	78.20	77.40	3	354	0.85%
2020/09/21	2	78.80	0	0.00	79.40	2	361	0.55%
2020/09/18	35	79.35	36	79.51	78.50	-1	362	-0.28%
2020/09/17	0	0.00	3	77.93	78.00	-3	363	-0.83%
2020/09/16	6	78.18	3	77.50	77.20	3	366	0.82%
2020/09/15	19	78.87	12	79.55	78.60	7	380	1.84%
2020/09/14	19	77.11	1	77.50	77.70	18	388	4.63%
2020/09/11	28	77.90	37	78.00	75.00	-9	399	-2.26%
2020/09/10	2	74.60	0	0.00	74.90	2	391	0.51%
2020/09/09	10	74.01	1	74.20	74.60	9	403	2.23%
2020/09/08	1	73.00	1	73.40	73.60	0	407	0.00%
2020/09/07	2	74.20	0	0.00	73.00	2	415	0.48%
2020/09/04	3	74.27	1	74.20	74.70	2	425	0.47%
2020/09/03	0	0.00	5	75.88	75.20	-5	447	-1.12%
2020/09/02	1	75.80	4	75.18	75.50	-3	453	-0.66%
2020/09/01	2	74.77	2	75.00	75.00	0	459	0.01%
2020/08/31	3	74.87	0	0.00	74.70	3	468	0.64%
2020/08/28	1	73.90	0	0.00	75.40	1	474	0.21%
2020/08/27	1	74.90	0	0.00	74.90	1	479	0.21%
2020/08/26	2	75.00	8	74.85	75.80	-6	482	-1.24%
2020/08/25	0	0.00	2	74.60	74.80	-2	487	-0.41%
2020/08/24	3	71.00	3	72.37	72.50	0	566	0.00%
2020/08/20	9	65.21	5	65.90	65.00	4	611	0.65%
2020/08/19	10	71.32	10	71.13	69.90	0	609	0.00%
2020/08/18	7	75.89	1	75.00	75.00	6	602	1.00%
2020/08/14	8	76.96	11	77.18	77.20	-3	606	-0.49%
2020/08/13	1	78.90	0.2	77.50	77.50	0.8	615	0.13%
2020/08/12	4	77.35	0	0.00	78.00	4	625	0.64%
2020/08/11	7	78.40	1	78.70	78.50	6	632	0.95%
2020/08/07	3	80.30	3.2	80.36	80.20	-0.2	650	-0.03%
2020/08/06	1	81.00	1	81.50	80.20	0	656	0.00%
2020/08/05	2	81.00	13	80.78	80.90	-11	659	-1.67%
2020/08/04	9	79.94	5	79.86	80.00	4	664	0.60%
2020/08/03	1	78.50	3	78.37	78.20	-2	671	-0.30%
2020/07/31	1	80.80	1	81.50	79.30	0	685	0.00%
2020/07/30	5	80.52	5	80.26	80.20	0	708	0.00%
2020/07/29	4	79.00	6	78.40	79.20	-2	710	-0.28%
2020/07/28	8.1	76.47	10	77.01	76.70	-1.9	713	-0.27%
2020/07/27	6	76.32	10	76.27	77.00	-4	714	-0.56%
2020/07/24	13	78.38	16	78.91	78.40	-3	722	-0.42%
2020/07/23	3	79.90	4	80.13	79.90	-1	728	-0.14%
2020/07/22	16	80.10	16	79.99	80.20	0	768	0.00%
2020/07/21	6	80.20	7	80.90	80.20	-1	800	-0.12%
2020/07/20	5	80.08	2	80.65	79.90	3	799	0.38%
2020/07/17	4	82.83	8	83.71	82.10	-4	798	-0.50%
2020/07/16	1	82.40	0	0.00	81.60	1	797	0.13%
2020/07/15	10	82.36	2.1	82.97	81.30	7.9	801	0.98%
2020/07/14	10	83.64	5	82.58	82.80	5	811	0.62%
2020/07/13	10	84.26	7	84.43	84.30	3	811	0.37%
2020/07/10	21	79.68	21	79.88	80.10	0	808	0.00%
2020/07/09	7	83.70	6	84.82	82.90	1	809	0.12%
2020/07/08	4	83.90	5	84.30	84.50	-1	847	-0.12%
2020/07/07	11	85.22	26	85.47	83.70	-15	882	-1.70%
2020/07/06	29	87.50	12	86.78	87.80	17	879	1.93%
2020/07/03	25	85.40	28	85.11	85.50	-3	865	-0.35%
2020/07/02	23	83.18	16	82.64	84.50	7	849	0.82%
2020/07/01	7	81.06	11	81.23	80.80	-4	833	-0.48%
2020/06/30	20	80.25	16	79.92	80.40	4	823	0.49%
2020/06/29	29	78.82	31	79.09	78.70	-2	815	-0.25%
2020/06/24	8	78.50	7	79.80	78.40	1	810	0.12%
2020/06/23	2	78.60	6	78.37	78.20	-4	804	-0.50%
2020/06/22	11	80.24	7	80.21	79.00	4	801	0.50%
2020/06/19	14	78.79	24	78.90	79.80	-10	788	-1.27%
2020/06/18	16	77.64	14	77.82	77.70	2	777	0.26%
2020/06/17	3	76.70	4	76.88	76.00	-1	764	-0.13%
2020/06/16	10	76.68	19	76.68	76.80	-9	773	-1.16%
2020/06/15	8	74.75	5	74.90	74.10	3	763	0.39%
2020/06/12	8	72.45	17	72.31	74.00	-9	786	-1.14%
2020/06/11	22	76.09	39	75.99	74.80	-17	802	-2.12%
2020/06/10	49	79.09	36	78.08	77.10	13	824	1.58%
2020/06/09	17	76.51	2	77.10	76.10	15	803	1.87%
2020/06/08	10	76.99	14	76.69	77.10	-4	816	-0.49%
2020/06/05	7	75.93	13	76.52	75.50	-6	825	-0.73%
2020/06/04	12.1	74.92	12	75.16	74.80	0.1	827	0.01%
2020/06/03	2	74.70	1	74.70	74.20	1	829	0.12%
2020/06/02	11	73.66	8	73.85	73.70	3	828	0.36%
2020/06/01	7.1	74.42	3	74.87	74.00	4.1	827	0.49%
2020/05/29	88	76.58	78	76.16	74.30	10	825	1.21%
2020/05/28	26	76.38	39	76.20	78.60	-13	750	-1.73%
2020/05/27	4	71.93	21	71.57	71.50	-17	708	-2.40%
2020/05/26	11	71.20	8	71.88	71.20	3	720	0.42%
2020/05/25	4	70.58	3	71.07	70.70	1	731	0.14%
2020/05/22	7	71.13	5	72.10	70.60	2	768	0.26%
2020/05/21	9	71.90	11	72.23	72.40	-2	827	-0.24%
2020/05/20	24	71.97	17	73.12	71.50	7	836	0.84%
2020/05/19	20	71.72	24	71.34	71.70	-4	831	-0.48%
2020/05/18	0	0.00	7	69.74	69.40	-7	824	-0.85%
2020/05/15	7	68.19	10	68.58	68.00	-3	820	-0.37%
2020/05/14	14	71.22	22	71.49	69.90	-8	814	-0.98%
2020/05/13	3	70.80	8	71.46	70.80	-5	806	-0.62%
2020/05/12	7	70.81	2	72.30	70.50	5	801	0.62%
2020/05/11	3	71.97	7	71.04	71.50	-4	800	-0.50%
2020/05/08	14	71.33	13	71.68	70.50	1	801	0.12%
2020/05/07	29	71.29	11	71.23	71.60	18	799	2.25%
2020/05/06	39	69.67	47.1	69.76	69.30	-8.1	803	-1.01%
2020/05/05	13	68.09	3	68.33	67.50	10	784	1.27%
2020/05/04	14	66.75	9	66.30	67.50	5	783	0.64%
2020/04/30	3.1	67.83	1	68.30	67.90	2.1	783	0.27%
2020/04/29	14	68.31	13	68.40	67.70	1	788	0.13%
2020/04/28	0	0.00	1	67.40	67.60	-1	782	-0.13%
2020/04/27	72	68.36	47	68.49	68.00	25	790	3.16%
2020/04/24	25	63.51	25	63.83	65.60	0	752	0.00%
2020/04/23	1	59.70	3	60.17	59.70	-2	720	-0.28%
2020/04/22	5	58.64	10	58.21	59.70	-5	720	-0.69%
2020/04/21	5	60.56	4	61.18	59.60	1	722	0.14%
2020/04/20	9	62.13	14	61.25	61.60	-5	720	-0.69%
2020/04/17	10	63.01	7	63.43	61.70	3	720	0.42%
2020/04/16	3	63.47	5	63.96	64.00	-2	712	-0.28%
2020/04/15	11	65.30	11	65.34	64.10	0	716	0.00%
2020/04/14	10.1	64.80	7	64.59	65.70	3.1	709	0.44%
2020/04/13	59	66.44	50	65.45	64.90	9	703	1.28%
2020/04/10	46	67.04	61	67.58	68.30	-15	661	-2.27%
2020/04/09	6	60.57	12	61.03	62.10	-6	630	-0.95%
2020/04/08	0	0.00	1	56.80	56.50	-1	629	-0.16%
2020/04/06	1	52.00	0	0.00	52.00	1	651	0.15%
2020/03/31	1	50.00	0	0.00	51.00	1	659	0.15%
2020/03/27	3	49.60	8	49.56	49.00	-5	683	-0.73%
2020/03/26	2	44.55	0	0.00	45.10	2	679	0.29%
2020/03/25	0	0.00	3	41.00	41.00	-3	679	-0.44%
2020/03/24	7	40.39	22	41.09	39.80	-15	680	-2.20%
2020/03/23	7	39.15	15	39.15	39.15	-8	681	-1.17%
2020/03/20	6.1	42.80	12	44.30	43.50	-5.9	682	-0.86%
2020/03/19	11	42.65	2	42.65	42.65	9	677	1.33%
2020/03/18	66.1	49.90	30	50.74	47.35	36.1	694	5.19%
2020/03/17	7	52.83	8	53.40	52.60	-1	680	-0.15%
2020/03/16	66	59.16	51	61.34	58.40	15	677	2.21%
2020/03/13	2	64.80	0	0.00	64.80	2	651	0.31%
2020/03/12	5	73.26	6	73.18	72.00	-1	651	-0.15%
2020/03/11	12	80.93	17	81.39	80.00	-5	641	-0.78%
2020/03/10	8	84.31	2	84.45	84.70	6	628	0.96%
2020/03/09	4	87.63	8	87.53	86.70	-4	619	-0.65%
2020/03/06	4	90.33	3	90.60	90.00	1	615	0.16%
2020/03/05	1	91.10	3	91.50	91.70	-2	628	-0.32%
2020/03/04	1	89.70	2	89.80	90.60	-1	634	-0.16%
2020/03/03	5	91.62	0	0.00	90.90	5	631	0.79%
2020/03/02	4	90.95	3	91.10	90.60	1	631	0.16%
2020/02/27	13	95.44	16.2	94.81	92.40	-3.2	639	-0.49%
2020/02/26	10	97.72	19	97.47	96.10	-9	628	-1.43%
2020/02/25	37	98.09	35	97.65	97.40	2	617	0.32%
2020/02/24	54.3	97.75	31	97.41	96.50	23.3	584	3.99%
2020/02/21	6	93.65	5	93.66	93.90	1	525	0.19%
2020/02/20	7	92.61	8	92.85	92.40	-1	528	-0.19%
2020/02/19	0	0.00	5	92.20	92.00	-5	529	-0.94%
2020/02/18	3	90.73	7	90.89	90.80	-4	532	-0.75%
2020/02/17	1	91.90	8	92.13	91.80	-7	542	-1.29%
2020/02/14	6	92.17	3	92.83	91.60	3	546	0.55%
2020/02/13	0	0.00	5	92.36	91.80	-5	561	-0.89%
2020/02/12	1	91.50	0	0.00	91.80	1	587	0.17%
2020/02/11	8.1	92.44	6	93.27	91.80	2.1	594	0.35%
2020/02/10	11	90.98	12	91.30	92.00	-1	611	-0.16%
2020/02/07	14	90.14	23	90.70	89.80	-9	613	-1.47%
2020/02/06	8	88.06	3	88.33	88.00	5	605	0.83%
2020/02/05	2.1	86.86	2	87.45	86.40	0.1	614	0.02%
2020/02/04	7	87.74	5	88.16	87.30	2	640	0.31%
2020/02/03	16	85.33	21	85.22	87.00	-5	646	-0.77%
2020/01/31	7.3	89.32	2.1	89.02	89.50	5.2	652	0.79%
2020/01/30	13.1	90.52	6	91.30	87.30	7.1	671	1.06%
2020/01/20	8	93.03	2	93.40	93.30	6	684	0.88%
2020/01/17	3	92.37	2	93.05	92.50	1	713	0.14%
2020/01/16	3	92.63	4	92.40	92.40	-1	740	-0.14%
2020/01/15	18	93.96	9	94.16	92.80	9	810	1.11%
2020/01/14	1	93.30	3	93.33	94.00	-2	826	-0.24%
2020/01/13	8	91.86	4	91.78	92.70	4	849	0.47%
2020/01/10	24	92.62	16	92.85	92.10	8	885	0.90%
2020/01/09	3	93.70	5	93.84	93.00	-2	970	-0.21%
2020/01/08	3	92.10	4	92.68	92.50	-1	1,020	-0.10%
2020/01/07	4	92.50	2	92.65	91.90	2	1,083	0.18%
2020/01/06	9	93.02	3	93.87	93.10	6	1,098	0.55%
2020/01/03	10	94.56	4	94.68	94.40	6	1,130	0.53%
2020/01/02	7	96.86	14	97.37	96.20	-7	1,163	-0.60%
2019/12/31	17.1	96.35	14	96.64	96.00	3.1	1,185	0.26%
2019/12/30	2.1	95.26	1	95.20	95.10	1.1	1,193	0.09%
2019/12/27	0.2	95.40	5	95.10	95.10	-4.8	1,237	-0.39%
2019/12/26	7.1	94.86	6	94.13	94.00	1.1	1,337	0.08%
2019/12/25	16	94.93	16	94.56	94.20	0	1,415	0.00%
2019/12/24	6	92.07	16	92.15	92.00	-10	1,556	-0.64%
2019/12/23	9	91.24	6	91.75	91.00	3	1,632	0.18%
2019/12/20	2	91.65	5	92.24	92.30	-3	1,812	-0.17%
2019/12/19	0	0.00	10	90.87	91.50	-10	1,964	-0.51%
2019/12/18	31	92.04	6	91.92	91.70	25	2,016	1.24%
2019/12/17	7	92.41	6	92.85	92.50	1	2,135	0.05%
2019/12/16	3	92.27	20	91.31	93.40	-17	2,148	-0.79%
2019/12/13	25.1	90.51	12	91.34	90.50	13.1	2,155	0.61%
2019/12/12	15.1	92.84	17	93.15	91.70	-1.9	2,140	-0.09%
2019/12/11	52	93.65	38	94.21	93.70	14	2,133	0.66%
2019/12/10	9	98.00	14	97.67	97.10	-5	2,119	-0.24%
2019/12/09	4	97.48	6	97.08	97.10	-2	2,129	-0.09%
2019/12/06	5	97.66	3	97.73	97.10	2	2,138	0.09%
2019/12/05	2	96.00	1	95.80	96.00	1	2,146	0.05%
2019/12/04	5	95.52	1	95.20	95.40	4	2,157	0.19%
2019/12/03	1	95.90	1	96.40	95.90	0	2,189	0.00%
2019/12/02	11	95.25	2	95.80	95.20	9	2,209	0.41%
2019/11/29	18.2	98.80	3	99.37	98.20	15.2	2,217	0.69%
2019/11/28	12	100.67	1	100.50	100.50	11	2,264	0.49%
2019/11/27	4	102.00	1	102.00	101.50	3	2,281	0.13%
2019/11/26	14	102.50	30	103.08	101.50	-16	2,317	-0.69%
2019/11/25	6.1	100.10	7	100.93	100.00	-0.9	2,355	-0.04%
2019/11/22	9	100.44	1	101.50	100.00	8	2,415	0.33%
2019/11/21	2	100.25	12	100.50	100.50	-10	2,420	-0.41%
2019/11/20	5	100.40	7	100.71	100.50	-2	2,433	-0.08%
2019/11/19	13	101.22	12	101.57	99.80	1	2,478	0.04%
2019/11/18	4	98.08	3	98.47	98.90	1	2,533	0.04%
2019/11/15	5	97.64	8	97.96	97.30	-3	2,590	-0.12%
2019/11/14	24	98.04	21	97.89	97.30	3	2,607	0.12%
2019/11/13	15	100.36	6	100.50	99.50	9	2,636	0.34%
2019/11/12	12	100.53	22	100.21	99.50	-10	2,727	-0.37%
2019/11/11	32	101.70	34	100.89	96.90	-2	2,714	-0.07%
2019/11/08	23	105.74	5	108.00	105.50	18	2,691	0.67%
2019/11/07	35	107.83	44	107.84	106.00	-9	2,692	-0.34%
2019/11/06	16	105.84	14	105.96	106.00	2	2,667	0.07%
2019/11/05	17	106.74	7	107.00	106.50	10	2,665	0.38%
2019/11/04	30	105.85	31	105.81	105.50	-1	2,668	-0.04%
2019/11/01	35	107.27	35	107.10	107.50	0	2,661	0.00%
2019/10/31	14	105.25	17	105.82	104.50	-3	2,641	-0.11%
2019/10/30	11	105.59	9	106.44	107.50	2	2,636	0.08%
2019/10/29	66	105.10	56	105.12	105.00	10	2,625	0.38%
2019/10/28	57	105.57	40	106.41	104.50	17	2,613	0.65%
2019/10/25	24	110.92	26	110.75	109.00	-2	2,590	-0.08%
2019/10/24	18	109.72	25	110.82	112.00	-7	2,563	-0.27%
2019/10/23	49	113.59	60	111.08	111.00	-11	2,546	-0.43%
2019/10/22	24	115.83	10	115.65	116.50	14	2,487	0.56%
2019/10/21	22	117.57	16	117.25	115.50	6	2,500	0.24%
2019/10/18	29	119.86	38	119.86	118.00	-9	2,539	-0.35%
2019/10/17	155	119.53	127	119.76	119.50	28	2,524	1.11%	大買/大賣/
2019/10/16	50	116.59	65	117.41	116.50	-15	2,463	-0.61%
2019/10/15	101	116.02	84	114.57	117.00	17	2,417	0.70%	大買/
2019/10/14	9	108.28	30	109.30	109.50	-21	2,357	-0.89%
2019/10/09	44	110.25	31	110.65	108.00	13	2,345	0.56%
2019/10/08	65	110.29	67	110.26	112.00	-2	2,330	-0.09%
2019/10/07	32	108.19	47	108.10	107.50	-15	2,312	-0.65%
2019/10/04	24	111.08	24	111.19	110.00	0	2,306	0.00%
2019/10/03	54	111.85	71	112.36	110.00	-17	2,323	-0.73%
2019/10/02	113	118.32	61	117.69	114.00	52	2,327	2.23%	大買/
2019/10/01	84	119.10	74	118.72	118.00	10	2,248	0.44%
2019/09/27	141	120.22	165	119.54	118.00	-24	2,179	-1.10%	大買/大賣/
2019/09/26	50	116.08	41	116.30	117.00	9	2,061	0.44%
2019/09/25	177	116.49	194	116.49	117.50	-17	2,020	-0.84%	大買/大賣/
2019/09/24	71	108.61	87	109.57	114.50	-16	1,842	-0.87%
2019/09/23	89	105.60	95.2	105.02	104.50	-6.2	1,694	-0.36%
2019/09/20	204.1	103.14	221	103.36	104.50	-16.9	1,645	-1.03%	大買/大賣/
2019/09/19	10	97.70	8	98.49	99.50	2	1,526	0.13%
2019/09/18	20	97.34	15	96.99	96.40	5	1,513	0.33%
2019/09/17	0	0.00	1	95.10	95.10	-1	1,502	-0.07%
2019/09/16	1	93.50	7	94.29	93.70	-6	1,515	-0.40%
2019/09/12	3	95.97	1	96.10	95.20	2	1,519	0.13%
2019/09/11	13	95.06	3	95.67	94.90	10	1,518	0.66%
2019/09/10	21	97.11	8	97.31	97.00	13	1,514	0.86%
2019/09/09	15	98.95	9	98.51	97.90	6	1,517	0.40%
2019/09/06	10	99.81	23	100.13	99.60	-13	1,522	-0.85%
2019/09/05	22	102.04	48	100.50	100.00	-26	1,568	-1.66%
2019/09/04	8	101.75	31	102.05	103.00	-23	1,544	-1.49%
2019/09/03	44	101.74	19	102.29	101.00	25	1,558	1.60%
2019/09/02	57	102.04	93	101.85	102.50	-36	1,572	-2.29%
2019/08/30	23	98.95	9	98.78	98.70	14	1,559	0.90%
2019/08/29	34	103.37	50	102.06	100.00	-16	1,546	-1.03%
2019/08/28	40	102.08	38	102.24	101.00	2	1,522	0.13%
2019/08/27	27	100.88	35	100.66	101.00	-8	1,510	-0.53%
2019/08/26	10	96.99	7	97.17	96.80	3	1,450	0.21%
2019/08/23	17	98.42	20	98.77	98.50	-3	1,444	-0.21%
2019/08/22	41	99.78	44	99.76	98.00	-3	1,429	-0.21%
2019/08/21	90.2	102.70	97	102.19	101.50	-6.9	1,385	-0.49%
2019/08/20	55	99.98	86	100.12	99.40	-31	1,316	-2.35%
2019/08/19	13	97.10	31	97.00	97.50	-18	1,259	-1.43%
2019/08/16	42	96.36	42	96.19	96.20	0	1,242	0.00%
2019/08/15	61	96.04	82	96.30	95.50	-21	1,214	-1.73%
2019/08/14	4	91.08	6	90.00	89.80	-2	1,123	-0.18%
2019/08/13	21	90.68	14	90.84	90.90	7	1,121	0.62%
2019/08/12	8	92.48	19	92.51	92.40	-11	1,129	-0.97%
2019/08/08	1	90.10	6	89.55	89.60	-5	1,128	-0.44%
2019/08/07	8	89.54	12	89.04	89.00	-4	1,147	-0.35%
2019/08/06	12	89.21	28	88.48	90.00	-16	1,163	-1.38%
2019/08/05	22	90.86	3	90.40	90.60	19	1,172	1.62%
2019/08/02	14	91.94	15	91.61	92.00	-1	1,182	-0.08%
2019/08/01	12	92.83	13	93.20	92.90	-1	1,192	-0.08%
2019/07/31	14	92.66	12	93.10	94.00	2	1,198	0.17%
2019/07/30	14	92.16	23	92.04	92.00	-9	1,218	-0.74%
2019/07/29	18	95.16	20	94.06	94.00	-2	1,218	-0.16%
2019/07/26	4	96.23	7	96.47	96.10	-3	1,253	-0.24%
2019/07/25	13	95.99	10	96.14	96.10	3	1,299	0.23%
2019/07/24	26	96.16	37	95.58	95.00	-11	1,294	-0.85%
2019/07/23	62	97.66	29	97.09	96.50	33	1,295	2.55%
2019/07/22	80	96.78	75	96.79	98.50	5	1,270	0.39%
2019/07/19	22	90.36	42	90.78	90.00	-20	1,226	-1.63%
2019/07/18	32	93.23	28	92.91	91.90	4	1,214	0.33%
2019/07/17	17	97.01	9	96.87	96.10	8	1,199	0.67%
2019/07/16	9	97.27	6	97.23	97.40	3	1,216	0.25%
2019/07/15	10	97.62	18	97.48	97.20	-8	1,229	-0.65%
2019/07/12	27	98.55	26	98.69	98.00	1	1,265	0.08%
2019/07/11	61	97.21	39	97.23	96.80	22	1,281	1.72%
2019/07/10	52	100.42	40	99.87	98.80	12	1,303	0.92%
2019/07/09	62	104.43	63	104.86	101.50	-1	1,306	-0.08%
2019/07/08	80	102.81	75	102.40	104.50	5	1,277	0.39%
2019/07/05	23	99.80	28	100.13	100.00	-5	1,256	-0.40%
2019/07/04	16	99.13	14	98.85	98.10	2	1,266	0.16%
2019/07/03	82	100.29	55	99.93	98.70	27	1,272	2.12%
2019/07/02	79	97.72	43	97.40	98.40	36	1,257	2.86%
2019/07/01	4	94.35	8	94.69	95.20	-4	1,243	-0.32%
2019/06/28	4	94.08	4	94.43	93.70	0	1,262	0.00%
2019/06/27	8	94.34	11	94.35	94.00	-3	1,275	-0.24%
2019/06/26	3	94.33	4	94.63	94.20	-1	1,281	-0.08%
2019/06/25	11	94.55	5	94.42	94.20	6	1,313	0.46%
2019/06/24	9	94.40	8	94.28	94.10	1	1,317	0.08%
2019/06/21	31	96.25	17	95.38	94.90	14	1,324	1.06%
2019/06/20	13	94.85	15	95.87	96.30	-2	1,317	-0.15%
2019/06/19	23	94.17	30	93.90	93.70	-7	1,332	-0.53%
2019/06/18	17	93.63	33	93.31	93.10	-16	1,347	-1.19%
2019/06/17	26.1	95.29	16	95.12	94.20	10.1	1,355	0.75%
2019/06/14	44	96.93	24	97.42	95.70	20	1,371	1.46%
2019/06/13	61	98.00	71	97.80	97.00	-10	1,369	-0.73%
2019/06/12	8	95.01	10	95.20	94.80	-2	1,398	-0.14%
2019/06/11	90	95.74	60	95.05	94.70	30	1,435	2.09%
2019/06/10	39	95.26	59	95.94	96.50	-20	1,421	-1.41%
2019/06/06	58	93.42	52	93.43	92.70	6	1,413	0.42%
2019/06/05	6	91.90	18	91.02	90.80	-12	1,379	-0.87%
2019/06/04	19	91.97	18	92.53	91.30	1	1,382	0.07%
2019/06/03	63	94.75	43	94.73	91.40	20	1,387	1.44%
2019/05/31	4	90.78	4	90.73	90.80	0	1,351	0.00%
2019/05/30	4	90.38	0	0.00	90.00	4	1,354	0.30%
2019/05/29	5	90.54	4	90.75	90.00	1	1,368	0.07%
2019/05/28	4	90.65	3	90.20	90.90	1	1,392	0.07%
2019/05/27	1	89.10	2	89.05	88.70	-1	1,408	-0.07%
2019/05/24	0	0.00	4	89.88	89.50	-4	1,429	-0.28%
2019/05/23	4	90.38	10	90.23	89.50	-6	1,459	-0.41%
2019/05/22	15	92.90	7	92.46	91.10	8	1,485	0.54%
2019/05/21	6	90.13	4	89.90	90.00	2	1,476	0.14%
2019/05/20	3	88.57	7	89.03	88.20	-4	1,494	-0.27%
2019/05/17	13	89.21	6	90.78	89.60	7	1,502	0.47%
2019/05/16	8	91.28	11	91.46	91.00	-3	1,521	-0.20%
2019/05/15	28	95.12	15	94.16	91.40	13	1,540	0.84%
2019/05/14	23	89.94	17	90.88	93.80	6	1,524	0.39%
2019/05/13	20	93.63	22	91.85	90.50	-2	1,507	-0.13%
2019/05/10	16	98.36	10	99.01	97.00	6	1,488	0.40%
2019/05/09	27	100.57	18	98.81	98.50	9	1,476	0.61%
2019/05/08	10	101.79	8	102.13	102.50	2	1,463	0.14%
2019/05/07	30	102.93	38	103.53	102.00	-8	1,460	-0.55%
2019/05/06	12	100.04	12	100.22	99.80	0	1,444	0.00%
2019/05/03	60	102.03	34	101.47	102.00	26	1,454	1.79%
2019/05/02	57	101.44	63	102.06	105.50	-6	1,412	-0.42%
2019/04/30	9	96.88	2	96.45	96.20	7	1,363	0.51%
2019/04/29	10	97.29	7	96.94	95.90	3	1,361	0.22%
2019/04/26	7	100.47	4	100.00	100.00	3	1,367	0.22%
2019/04/25	18	102.10	22	102.70	102.00	-4	1,372	-0.29%
2019/04/24	28	100.94	26	100.42	99.30	2	1,362	0.15%
2019/04/23	22	100.16	16	100.39	100.00	6	1,352	0.44%
2019/04/22	33	99.45	26	99.52	99.20	7	1,344	0.52%
2019/04/19	15	103.03	11	103.59	102.50	4	1,333	0.30%
2019/04/18	70	103.65	56	103.21	102.00	14	1,321	1.06%
2019/04/17	53	110.42	26	110.75	108.50	27	1,293	2.09%
2019/04/16	40	111.40	61	109.58	114.00	-21	1,265	-1.66%
2019/04/15	51	104.89	31	105.50	104.00	20	1,228	1.63%
2019/04/12	33	111.41	37	112.14	110.50	-4	1,207	-0.33%
2019/04/11	47	112.81	37	114.64	110.00	10	1,200	0.83%
2019/04/10	20	120.93	38	122.03	119.50	-18	1,173	-1.53%
2019/04/09	18	118.86	18	119.25	118.00	0	1,147	0.00%
2019/04/08	27	122.39	42	124.33	118.00	-15	1,148	-1.31%
2019/04/03	26	125.23	23	125.96	126.50	3	1,158	0.26%
2019/04/02	25	123.52	22	123.61	124.50	3	1,149	0.26%
2019/04/01	56	130.45	24	130.04	128.00	32	1,144	2.79%
2019/03/29	27	132.67	24	134.00	132.00	3	1,150	0.26%
2019/03/28	117	131.53	64	131.50	133.00	53	1,154	4.59%	大買/
2019/03/27	6	140.58	4	139.38	139.00	2	1,118	0.18%
2019/03/26	14	140.86	13	140.19	141.50	1	1,111	0.09%
2019/03/25	15	140.93	15	141.27	141.50	0	1,101	0.00%
2019/03/22	18	144.81	29	145.09	145.00	-11	1,093	-1.01%
2019/03/21	13	140.73	21	138.26	139.00	-8	1,066	-0.75%
2019/03/20	28	143.21	29	142.95	142.00	-1	1,049	-0.10%
2019/03/19	26	148.92	19	147.87	145.00	7	1,033	0.68%
2019/03/18	30	155.88	39	155.27	154.00	-9	1,007	-0.89%
2019/03/15	102	164.98	68	163.02	152.50	34	990	3.43%	大買/
2019/03/14	42	158.98	46.1	159.67	167.00	-4.1	906	-0.45%
2019/03/13	14	151.57	12	152.79	153.00	2	868	0.23%
2019/03/12	17	149.85	20	150.53	150.50	-3	848	-0.35%
2019/03/11	2	143.25	9	143.94	144.00	-7	820	-0.85%
2019/03/08	14	141.54	18	141.44	143.50	-4	828	-0.48%
2019/03/07	22	145.91	16.1	147.39	139.50	5.9	824	0.72%
2019/03/06	5	145.60	11	145.77	146.00	-6	810	-0.74%
2019/03/05	6	143.92	4	145.63	145.50	2	811	0.25%
2019/03/04	43	145.20	39	144.69	146.00	4	807	0.50%
2019/02/27	36.1	141.02	49	141.83	140.00	-12.9	792	-1.63%
2019/02/26	27	144.56	9	149.61	139.50	18	779	2.31%
2019/02/25	42	154.68	27	155.98	155.00	15	774	1.94%
2019/02/22	17	149.50	21	149.40	152.50	-4	755	-0.53%
2019/02/21	17	143.94	25	144.06	144.50	-8	724	-1.10%
2019/02/20	8	135.69	6	136.17	135.50	2	694	0.29%
2019/02/19	14	138.00	16	139.00	137.00	-2	702	-0.28%
2019/02/18	11	132.27	7	133.36	136.00	4	685	0.58%
2019/02/15	27	129.67	23	129.00	132.00	4	677	0.59%
2019/02/14	22	123.95	20	125.35	128.50	2	652	0.31%
2019/02/13	1	116.00	2	115.25	117.00	-1	627	-0.16%
2019/02/12	3	115.67	3	115.67	114.50	0	631	0.00%
2019/02/11	1	120.00	1	119.50	118.00	0	635	0.00%
2019/01/30	1	119.00	8	119.13	119.00	-7	644	-1.09%
2019/01/29	7	120.07	7	119.36	118.50	0	660	0.00%
2019/01/28	8	121.56	7	121.07	121.50	1	673	0.15%
2019/01/25	6	122.08	7	122.29	121.00	-1	694	-0.14%
2019/01/24	23	121.78	29	122.53	122.00	-6	713	-0.84%
2019/01/23	2	118.50	2	118.25	118.50	0	747	0.00%
2019/01/22	4	118.50	2	117.50	117.50	2	755	0.26%
2019/01/21	7	119.36	6	119.92	118.50	1	781	0.13%
2019/01/18	22	123.36	17	121.35	120.00	5	811	0.62%
2019/01/17	9	121.61	16	121.09	122.00	-7	810	-0.86%
2019/01/16	7	119.07	20	119.03	121.00	-13	801	-1.62%
2019/01/15	6	117.75	4	117.75	116.50	2	796	0.25%
2019/01/14	11	116.91	10	116.20	115.00	1	801	0.12%
2019/01/11	17	120.79	19	121.71	117.00	-2	809	-0.25%
2019/01/10	8	118.44	4	119.13	117.50	4	795	0.50%
2019/01/09	9	119.67	6	119.92	118.50	3	799	0.38%
2019/01/08	2	115.75	5	114.90	117.50	-3	797	-0.38%
2019/01/07	0	0.00	5	114.50	117.00	-5	806	-0.62%
2019/01/04	10	109.20	3	109.17	111.00	7	818	0.86%
2019/01/03	5	112.90	4	113.13	108.00	1	830	0.12%
2019/01/02	8	115.06	5	114.70	111.50	3	846	0.35%
2018/12/28	3	113.50	3	115.33	114.00	0	872	0.00%
2018/12/27	13	116.31	19	116.58	115.50	-6	900	-0.67%
2018/12/26	37	117.80	32	118.81	113.50	5	899	0.56%
2018/12/25	20	112.78	22	112.77	113.50	-2	886	-0.23%
2018/12/24	23	112.70	26	113.10	113.50	-3	900	-0.33%
2018/12/22	34	111.88	27	111.15	110.00	7	896	0.78%
2018/12/21	18	103.71	24	104.18	104.50	-6	896	-0.67%
2018/12/20	1	98.70	2	99.30	97.50	-1	941	-0.11%
2018/12/19	3	99.43	0	0.00	98.70	3	1,008	0.30%
2018/12/18	1	99.00	2	99.10	98.60	-1	1,026	-0.10%
2018/12/17	6	99.72	2	99.95	99.10	4	1,051	0.38%
2018/12/14	4	100.23	4	100.50	101.50	0	1,057	0.00%
2018/12/13	2	100.25	4	101.00	100.00	-2	1,085	-0.18%
2018/12/12	11	101.41	1	101.50	100.50	10	1,144	0.87%
2018/12/11	4	100.20	2	100.50	99.50	2	1,179	0.17%
2018/12/10	0	0.00	1	97.00	98.00	-1	1,187	-0.08%
2018/12/07	8	99.73	8	97.91	99.00	0	1,190	0.00%
2018/12/06	6	102.02	4	99.20	97.50	2	1,190	0.17%
2018/12/05	4	105.25	2	105.50	105.00	2	1,189	0.17%
2018/12/04	0	0.00	35	108.50	107.00	-35	1,195	-2.93%
2018/12/03	6	107.75	12	109.25	108.00	-6	1,199	-0.50%
2018/11/30	5	107.10	3	106.00	105.00	2	1,184	0.17%
2018/11/29	8	107.25	7	107.79	106.00	1	1,179	0.08%
2018/11/28	4	106.75	4	106.25	105.50	0	1,171	0.00%
2018/11/27	4	103.75	3	104.83	105.00	1	1,173	0.09%
2018/11/26	3	102.50	5	102.70	104.50	-2	1,172	-0.17%
2018/11/23	26	103.33	26	101.50	100.50	0	1,181	0.00%
2018/11/22	15	107.33	14	106.86	105.50	1	1,170	0.09%
2018/11/21	4	102.00	5	102.30	102.50	-1	1,155	-0.09%
2018/11/20	5	102.90	5	102.00	101.50	0	1,154	0.00%
2018/11/19	6	103.83	7	103.79	104.00	-1	1,151	-0.09%
2018/11/16	13	103.31	11	103.59	102.00	2	1,149	0.17%
2018/11/15	8	99.05	12	99.48	100.00	-4	1,137	-0.35%
2018/11/14	8	99.34	4	98.38	97.20	4	1,133	0.35%
2018/11/13	4	95.78	7	96.99	101.00	-3	1,131	-0.27%
2018/11/12	7	99.67	10	100.24	100.00	-3	1,130	-0.27%
2018/11/09	3	98.63	5	99.52	99.60	-2	1,141	-0.18%
2018/11/08	20	100.44	21	101.57	98.00	-1	1,138	-0.09%
2018/11/07	14	96.45	23	97.53	99.00	-9	1,136	-0.79%
2018/11/06	28	96.83	34	96.07	94.20	-6	1,145	-0.52%
2018/11/05	16	98.82	17	98.96	98.80	-1	1,131	-0.09%
2018/11/02	19	93.85	31	93.68	95.10	-12	1,113	-1.08%
2018/11/01	31	84.50	38	84.78	88.90	-7	1,098	-0.64%
2018/10/31	74	80.78	80	81.47	80.90	-6	1,073	-0.56%
2018/10/30	13	84.95	30	87.11	83.50	-17	1,025	-1.66%
2018/10/29	32	95.88	15	97.05	92.70	17	1,025	1.66%
2018/10/26	15	102.83	22	101.08	103.00	-7	1,009	-0.69%
2018/10/25	16	108.13	15	107.43	104.50	1	993	0.10%
2018/10/24	8	117.06	6	117.25	116.00	2	985	0.20%
2018/10/23	29	119.78	19	119.05	116.00	10	994	1.01%
2018/10/22	13	120.31	13	121.73	121.00	0	1,004	0.00%
2018/10/19	19	117.50	9	116.33	120.00	10	1,011	0.99%
2018/10/18	5	119.70	11	120.59	118.50	-6	1,025	-0.59%
2018/10/17	6	121.75	13	122.12	120.00	-7	1,036	-0.68%
2018/10/16	10	121.85	7	120.14	120.00	3	1,047	0.29%
2018/10/15	89	120.96	76	119.78	119.50	13	1,043	1.25%
2018/10/12	17	116.35	10	118.00	115.50	7	1,042	0.67%
2018/10/11	17	117.82	25	119.02	117.00	-8	1,031	-0.78%
2018/10/09	32	128.05	25	128.90	129.50	7	1,026	0.68%
2018/10/08	31	131.37	23	131.50	127.00	8	1,016	0.79%
2018/10/05	36	130.44	35	127.39	136.00	1	1,013	0.10%
2018/10/04	22	129.70	19	130.45	128.50	3	984	0.30%
2018/10/03	9	133.11	10	133.75	130.50	-1	968	-0.10%
2018/10/02	29	139.40	33	138.38	136.50	-4	947	-0.42%
2018/10/01	17	136.94	3	135.67	134.50	14	922	1.52%
2018/09/28	4	133.38	12	133.92	136.50	-8	919	-0.87%
2018/09/27	52	142.28	47	140.69	131.50	5	906	0.55%
2018/09/26	28	135.45	40	135.28	136.00	-12	857	-1.40%
2018/09/25	16	126.00	17	126.24	131.00	-1	805	-0.12%
2018/09/21	29	123.45	21	122.95	122.50	8	796	1.00%
2018/09/20	14	119.46	8	119.88	118.00	6	780	0.77%
2018/09/19	51	121.16	53	120.53	121.50	-2	807	-0.25%
2018/09/18	68	128.68	66	126.79	119.00	2	811	0.25%
2018/09/17	44	126.30	41.3	126.95	128.50	2.7	757	0.36%
2018/09/14	7	112.36	16.1	113.82	117.00	-9.1	731	-1.24%
2018/09/13	5	106.90	3	106.33	106.50	2	763	0.26%
2018/09/12	8	104.13	1	106.50	107.50	7	808	0.87%
2018/09/11	6	103.92	6	102.75	102.50	0	849	0.00%
2018/09/10	5	106.20	10	106.65	104.00	-5	864	-0.58%
2018/09/07	8	111.75	27	111.69	111.00	-19	886	-2.14%
2018/09/06	4	115.25	2	115.00	115.00	2	928	0.22%
2018/09/05	2	118.00	5	119.50	116.00	-3	947	-0.32%
2018/09/04	4	117.00	3	115.67	118.00	1	976	0.10%
2018/09/03	12	115.75	9	116.00	115.00	3	995	0.30%
2018/08/31	3	121.50	0	0.00	120.50	3	996	0.30%
2018/08/30	17	125.44	17	127.29	122.00	0	1,003	0.00%
2018/08/29	5	121.00	4	121.13	123.50	1	1,006	0.10%
2018/08/28	0	0.00	6	122.58	120.50	-6	1,018	-0.59%
2018/08/27	7	122.00	1	121.00	121.00	6	1,044	0.57%
2018/08/24	1	118.00	1	117.50	117.50	0	1,065	0.00%
2018/08/23	11	117.55	0	0.00	118.00	11	1,103	1.00%
2018/08/22	3	116.84	1	116.50	117.50	2	1,186	0.17%
2018/08/21	3	115.67	2	115.50	115.00	1	1,289	0.08%
2018/08/20	1	114.00	4	111.88	115.00	-3	1,324	-0.23%
2018/08/17	5	113.60	0	0.00	110.00	5	1,393	0.36%
2018/08/16	5	107.50	6	110.33	112.50	-1	1,432	-0.07%
2018/08/15	1	114.00	3	113.67	113.50	-2	1,426	-0.14%
2018/08/14	10	118.20	6	116.75	119.00	4	1,444	0.28%
2018/08/13	4	120.13	6	122.83	120.50	-2	1,465	-0.14%
2018/08/10	4	128.50	15	128.13	127.00	-11	1,540	-0.71%
2018/08/09	1	130.50	2	130.50	130.00	-1	1,593	-0.06%
2018/08/08	3	134.17	5	133.00	130.00	-2	1,609	-0.12%
2018/08/07	4	129.75	2	129.25	130.50	2	1,598	0.13%
2018/08/06	4	131.13	10	130.25	129.50	-6	1,599	-0.38%
2018/08/03	0	0.00	10	129.70	130.50	-10	1,595	-0.63%
2018/08/02	4	125.38	20	124.83	126.00	-16	1,588	-1.01%
2018/08/01	18	129.08	8	129.56	126.50	10	1,576	0.63%
2018/07/31	5	126.50	8	127.25	129.50	-3	1,559	-0.19%
2018/07/30	4	128.00	15	127.93	125.50	-11	1,549	-0.71%
2018/07/27	36	131.68	6	132.17	130.50	30	1,533	1.96%
2018/07/26	7	128.50	13	128.27	130.00	-6	1,516	-0.40%
2018/07/25	44	127.35	18	127.61	125.50	26	1,500	1.73%
2018/07/24	9	122.17	7	122.14	124.50	2	1,476	0.14%
2018/07/23	29	120.34	26	121.63	123.00	3	1,466	0.20%
2018/07/20	5	117.50	7	117.57	118.00	-2	1,471	-0.14%
2018/07/19	10	117.90	29	117.28	118.50	-19	1,469	-1.29%
2018/07/18	18	113.56	14	115.07	112.00	4	1,456	0.27%
2018/07/17	16	118.81	23	118.67	115.00	-7	1,451	-0.48%
2018/07/16	12	115.04	12	115.79	117.50	0	1,444	0.00%
2018/07/13	17	115.09	33	113.85	115.50	-16	1,432	-1.12%
2018/07/12	11	107.59	7	108.36	107.50	4	1,412	0.28%
2018/07/11	1	102.50	1	104.50	105.00	0	1,417	0.00%
2018/07/10	6	105.00	6	104.25	105.00	0	1,422	0.00%
2018/07/09	19	101.79	23	102.13	101.00	-4	1,436	-0.28%
2018/07/06	6	101.07	7	99.16	102.50	-1	1,447	-0.07%
2018/07/05	6	100.03	14	100.03	98.10	-8	1,473	-0.54%
2018/07/04	9	103.17	15	102.70	103.50	-6	1,465	-0.41%
2018/07/03	28	108.14	5	111.40	103.50	23	1,456	1.58%
2018/07/02	3	108.67	15	109.50	108.00	-12	1,448	-0.83%
2018/06/29	27	107.46	20	107.63	108.00	7	1,444	0.48%
2018/06/28	44	106.99	26	105.94	105.50	18	1,449	1.24%
2018/06/27	47	109.71	43	110.34	113.50	4	1,418	0.28%
2018/06/26	20	102.78	9	103.67	103.50	11	1,390	0.79%
2018/06/25	21	102.19	12	103.50	103.50	9	1,385	0.65%
2018/06/22	63	102.97	67	102.64	102.00	-4	1,379	-0.29%
2018/06/21	78	110.06	84	107.57	104.00	-6	1,344	-0.45%
2018/06/20	41.3	117.32	38	117.17	115.50	3.3	1,305	0.25%
2018/06/19	39	132.54	41	132.09	127.00	-2	1,298	-0.15%
2018/06/15	21	128.86	50	128.33	130.00	-29	1,303	-2.22%
2018/06/14	59	139.20	54	136.98	134.50	5	1,289	0.39%
2018/06/13	3	148.17	2	149.25	149.00	1	1,255	0.08%
2018/06/12	18	147.44	22.1	146.33	149.00	-4.1	1,282	-0.32%
2018/06/11	11	135.68	10	137.70	144.00	1	1,253	0.08%
2018/06/08	7	131.79	7	131.50	131.00	0	1,234	0.00%
2018/06/07	9	135.44	11	132.86	131.50	-2	1,226	-0.16%
2018/06/06	16	135.72	12	133.08	138.00	4	1,216	0.33%
2018/06/05	8.1	127.99	19	128.58	127.50	-10.9	1,200	-0.91%
2018/06/04	15	130.07	28	129.52	129.50	-13	1,185	-1.10%
2018/06/01	14	141.04	15	143.47	138.00	-1	1,155	-0.09%
2018/05/31	39	135.38	40	135.09	137.50	-1	1,130	-0.09%
2018/05/30	105	129.85	164	128.70	134.00	-59	1,090	-5.41%	大買/大賣/
2018/05/29	204	124.25	101	128.88	122.00	103	1,006	10.24%	大買/大賣/鉅額交易
2018/05/28	19	121.89	97	123.36	124.50	-78	900	-8.66%
2018/05/25	54	109.54	46	109.72	113.50	8	863	0.93%
2018/05/24	20	101.04	30	101.04	103.50	-10	790	-1.26%
2018/05/23	14	94.42	13	94.02	94.10	1	746	0.13%
2018/05/22	12	94.07	16	94.07	94.10	-4	738	-0.54%
2018/05/21	18	96.09	25	95.02	93.10	-7	715	-0.98%
2018/05/18	171	103.25	130	100.32	96.40	41	688	5.95%	大買/大賣/
2018/05/17	48	99.25	58	98.93	100.50	-10	596	-1.68%
2018/05/16	17	92.39	16	92.36	91.60	1	538	0.19%
2018/05/15	6	89.18	0	0.00	88.70	6	525	1.14%
2018/05/14	1	88.60	2	88.85	89.00	-1	532	-0.19%
2018/05/11	2	87.10	3	87.50	86.90	-1	531	-0.19%
2018/05/10	5	88.34	5	87.30	88.00	0	526	0.00%
2018/05/09	1	87.00	13	87.16	87.10	-12	522	-2.30%
2018/05/08	0	0.00	5	87.08	87.70	-5	523	-0.96%
2018/05/07	0	0.00	6	86.78	86.70	-6	524	-1.14%
2018/05/04	0	0.00	5	86.32	86.90	-5	526	-0.95%
2018/05/03	0	0.00	6	85.73	85.40	-6	526	-1.14%
2018/05/02	0	0.00	35	86.39	86.10	-35	534	-6.55%
2018/04/30	1	86.50	30	85.31	86.60	-29	536	-5.41%
2018/04/27	4	85.33	4	85.78	84.80	0	539	0.00%
2018/04/26	30	90.28	16	90.46	85.00	14	537	2.60%
2018/04/25	5	87.38	43	86.01	89.10	-38	523	-7.26%
2018/04/24	5	86.40	6	87.30	85.40	-1	605	-0.17%
2018/04/23	5	87.96	1	87.60	87.50	4	606	0.66%
2018/04/20	9	87.86	8	87.59	87.40	1	608	0.16%
2018/04/19	2	85.65	3	86.00	86.40	-1	610	-0.16%
2018/04/18	25	86.81	2	86.95	86.60	23	610	3.76%
2018/04/17	5	84.14	23	84.45	85.90	-18	605	-2.97%
2018/04/16	5	87.44	11	87.49	87.40	-6	596	-1.01%
2018/04/13	7	87.86	10	88.01	89.00	-3	590	-0.51%
2018/04/12	9	85.03	7	84.70	84.20	2	589	0.34%
2018/04/11	12	83.87	16	84.77	85.10	-4	574	-0.70%
2018/04/10	13	77.81	1	77.90	77.40	12	536	2.24%
2018/04/09	19	77.65	2	77.55	77.20	17	541	3.14%
2018/04/03	11	77.44	7	77.63	77.20	4	551	0.73%
2018/04/02	10	79.60	2	79.75	79.00	8	544	1.47%
2018/03/31	12	80.23	19	81.23	79.60	-7	539	-1.30%
2018/03/30	0	0.00	3	81.90	81.70	-3	525	-0.57%
2018/03/29	5	81.90	4	82.45	81.70	1	522	0.19%
2018/03/28	3	81.40	4	82.48	82.40	-1	523	-0.19%
2018/03/27	1	82.50	0	0.00	82.60	1	519	0.19%
2018/03/26	16	81.86	9	81.32	83.80	7	514	1.36%
2018/03/23	17	83.64	5	82.98	82.30	12	506	2.37%
2018/03/22	69	91.38	49.1	90.25	85.70	19.9	496	4.01%
2018/03/21	10	88.59	18	91.11	92.70	-8	458	-1.74%
2018/03/20	24	91.03	19	90.83	90.90	5	429	1.16%
2018/03/19	11	90.38	8	90.45	89.30	3	415	0.72%
2018/03/16	45	91.55	24	90.35	91.70	21	401	5.23%
2018/03/15	1	83.50	1	82.90	83.80	0	358	0.00%
2018/03/14	1	81.80	1	81.80	82.00	0	357	0.00%
2018/03/12	1	82.40	0	0.00	82.40	1	366	0.27%
2018/03/08	1	83.20	0	0.00	83.10	1	375	0.27%
2018/03/07	0	0.00	1	83.50	83.00	-1	379	-0.26%
2018/03/06	1	83.00	0	0.00	82.90	1	385	0.26%
2018/03/05	1	82.70	0	0.00	82.40	1	391	0.26%
2018/03/01	2	83.50	11	83.18	83.10	-9	402	-2.24%
2018/02/27	2	83.35	1	83.30	82.90	1	407	0.25%
2018/02/23	1	82.00	0	0.00	81.90	1	433	0.23%
2018/02/22	2	81.10	2	80.50	81.00	0	440	0.00%
2018/02/21	0	0.00	10	80.83	80.80	-10	445	-2.24%
2018/02/12	2	80.05	6	79.97	79.60	-4	454	-0.88%
2018/02/09	0	0.00	7.2	80.23	80.20	-7.2	462	-1.56%
2018/02/08	2	82.10	3	81.93	82.10	-1	472	-0.21%
2018/02/07	3	83.13	5	83.02	82.80	-2	501	-0.40%
2018/02/06	6	82.03	1	81.30	81.00	5	578	0.87%
2018/02/05	1	86.50	0	0.00	89.00	1	568	0.18%
2018/02/02	1	88.50	0	0.00	88.40	1	586	0.17%
2018/01/31	0	0.00	1	87.40	87.80	-1	600	-0.17%
2018/01/30	0	0.00	14	88.66	87.60	-14	603	-2.32%
2018/01/29	0	0.00	1	88.90	88.90	-1	614	-0.16%
2018/01/26	4	89.28	4	89.10	89.10	0	621	0.00%
2018/01/25	14	91.81	15	90.31	89.20	-1	622	-0.16%
2018/01/24	1	90.00	1	90.20	89.50	0	620	0.00%
2018/01/23	4	90.60	3	88.97	88.90	1	622	0.16%
2018/01/22	3	92.60	3	91.57	91.10	0	627	0.00%
2018/01/19	6	91.92	8	91.41	91.70	-2	640	-0.31%
2018/01/18	26	97.02	19	96.01	92.80	7	634	1.10%
2018/01/17	1.1	91.08	9	91.09	91.80	-7.9	550	-1.43%
2018/01/16	3	91.07	4	91.28	90.90	-1	557	-0.18%
2018/01/15	9	89.19	6	90.58	91.00	3	575	0.52%
2018/01/12	2	87.80	1	88.90	87.80	1	581	0.17%
2018/01/11	6	88.07	1	86.50	87.00	5	599	0.83%
2018/01/10	0	0.00	1	88.30	86.20	-1	634	-0.16%
2018/01/09	1	87.40	1	87.20	87.10	0	645	0.00%
2018/01/08	10	89.16	12	89.98	87.80	-2	658	-0.30%
2018/01/05	1	86.30	4.1	86.02	86.00	-3.1	665	-0.46%
2018/01/04	1	85.50	5	85.81	85.90	-4	704	-0.57%
2018/01/03	4	85.53	4.1	85.97	85.50	-0.1	765	-0.01%
2018/01/02	7	86.71	9.4	87.62	88.00	-2.4	847	-0.28%