系微 (6231)-新光券商分點個股進出

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

系微

(6231)

可現股當沖

股價
223.0
漲跌
▼16.5
漲幅
-6.89%
成交量
1,574張
產業
上櫃資訊服務類股
187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

系微 (6231)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	15.5	228.10	33.2	227.22	223.00	-17.7	1,929	-0.91%
2024/04/18	2.3	242.88	1.4	239.58	239.50	0.9	1,920	0.05%
2024/04/17	4.4	245.41	4.1	245.62	245.50	0.3	1,932	0.02%
2024/04/16	5.2	241.94	2	243.78	243.50	3.1	1,931	0.16%
2024/04/15	11.6	250.80	10.6	250.64	248.50	1	1,930	0.05%
2024/04/12	20.6	261.79	9.2	260.93	260.00	11.4	1,925	0.59%
2024/04/11	18	270.83	12	267.58	265.00	6	1,918	0.31%
2024/04/10	15.2	268.67	10	269.15	267.50	5.2	1,905	0.27%
2024/04/09	3.2	270.97	11.8	269.97	272.00	-8.6	1,910	-0.45%
2024/04/08	46.7	269.40	20.2	269.60	267.50	26.5	1,932	1.37%
2024/04/03	24.3	272.85	40.5	272.60	278.00	-16.2	1,958	-0.83%
2024/04/02	25.2	258.10	11	256.55	257.00	14.2	2,007	0.71%
2024/04/01	7	258.21	12	259.25	261.00	-5	2,167	-0.23%
2024/03/29	6.1	251.52	4	250.00	250.00	2.1	2,257	0.09%
2024/03/28	6.1	247.96	9	247.61	248.50	-2.9	2,380	-0.12%
2024/03/27	6.2	245.27	9.1	250.54	251.50	-2.9	2,501	-0.12%
2024/03/26	15	248.69	13.7	248.62	246.00	1.3	2,602	0.05%
2024/03/25	5	258.70	1.1	260.31	258.00	3.9	2,655	0.15%
2024/03/22	20.7	260.21	1	260.00	257.50	19.7	2,717	0.73%
2024/03/21	10	264.35	17	267.24	262.00	-7	2,779	-0.25%
2024/03/20	4	258.87	7	259.64	258.00	-3	2,853	-0.10%
2024/03/19	14.2	263.63	2.1	261.71	258.00	12.2	2,975	0.41%
2024/03/18	17.2	268.74	10	267.55	268.50	7.2	3,066	0.24%
2024/03/15	8.6	269.92	26.2	269.55	270.50	-17.5	3,079	-0.57%
2024/03/14	12	260.37	8	261.38	258.00	4	3,089	0.13%
2024/03/13	22.1	261.00	16	259.34	258.00	6.1	3,150	0.19%
2024/03/12	7.1	267.29	3	267.67	266.50	4.1	3,185	0.13%
2024/03/11	13.5	268.98	9.1	265.94	265.00	4.4	3,226	0.14%
2024/03/08	21.9	277.37	74.5	272.93	271.00	-52.6	3,294	-1.60%
2024/03/07	22.3	287.87	13.8	287.76	284.00	8.5	3,373	0.25%
2024/03/06	39.5	292.63	35.7	294.93	291.50	3.9	3,424	0.11%
2024/03/05	53.7	298.95	55.4	298.83	296.50	-1.7	3,421	-0.05%
2024/03/04	68.5	311.10	63.3	311.35	303.00	5.2	3,412	0.15%
2024/03/01	154.3	294.27	106.2	297.71	312.00	48.1	3,354	1.43%	大買/大賣/
2024/02/29	37.5	286.16	71.9	288.26	293.50	-34.3	3,206	-1.07%
2024/02/27	10.3	261.40	20.1	263.95	267.00	-9.8	3,118	-0.31%
2024/02/26	13	262.03	11	262.59	258.00	2	3,146	0.06%
2024/02/23	74.2	270.92	51.1	268.52	264.50	23.1	3,194	0.72%
2024/02/22	47.3	271.90	71.6	270.97	277.00	-24.3	3,150	-0.77%
2024/02/21	6.4	258.38	8.3	258.61	256.00	-1.9	3,125	-0.06%
2024/02/20	17.2	259.39	5.1	260.91	260.00	12.1	3,155	0.38%
2024/02/19	30.3	264.24	10.3	264.06	263.00	19.9	3,177	0.63%
2024/02/16	34.2	261.67	34.4	261.76	262.50	-0.1	3,259	0.00%
2024/02/15	24.2	256.58	32.8	253.69	258.50	-8.6	3,297	-0.26%
2024/02/05	10.2	240.62	6	242.50	240.50	4.2	3,280	0.13%
2024/02/02	22.2	235.89	15.1	239.53	240.00	7.1	3,275	0.22%
2024/02/01	26.3	246.34	113.1	243.94	239.50	-86.7	3,262	-2.66%	大賣/
2024/01/31	24.5	254.76	58	251.94	253.50	-33.6	3,239	-1.04%
2024/01/30	12.4	248.39	5	249.80	247.50	7.4	3,210	0.23%
2024/01/29	7	247.29	8.1	251.11	250.50	-1	3,225	-0.03%
2024/01/26	12.3	245.26	13.4	247.16	245.50	-1.1	3,228	-0.04%
2024/01/25	34.2	253.84	15.3	253.10	250.00	18.9	3,228	0.59%
2024/01/24	61.1	268.29	23.1	266.81	262.50	38	3,222	1.18%
2024/01/23	18.3	255.76	16.2	256.82	258.50	2	3,212	0.06%
2024/01/22	7.1	261.65	6	263.25	258.50	1.1	3,218	0.03%
2024/01/19	18.2	263.99	23.1	263.17	262.50	-5	3,226	-0.15%
2024/01/18	27.1	257.03	73.1	258.71	261.50	-46	3,238	-1.42%
2024/01/17	68	266.43	25.2	264.46	260.50	42.9	3,272	1.31%
2024/01/16	11	281.82	1	283.11	281.00	10	3,280	0.30%
2024/01/15	1.1	281.93	6.5	282.29	286.00	-5.4	3,300	-0.16%
2024/01/12	3.2	274.73	5	278.69	273.00	-1.8	3,423	-0.05%
2024/01/11	9	275.39	10.1	273.93	280.00	-1.1	3,478	-0.03%
2024/01/10	1.1	262.82	1	259.50	263.50	0.1	3,520	0.00%
2024/01/09	4	262.15	6.1	263.49	261.00	-2.1	3,585	-0.06%
2024/01/08	11.2	267.32	4	268.25	263.00	7.2	3,665	0.20%
2024/01/05	11	269.00	8.1	269.16	271.50	2.9	3,740	0.08%
2024/01/04	12	269.67	11.1	269.68	265.00	1	3,861	0.02%
2024/01/03	9.1	275.27	11	272.51	274.00	-1.9	3,877	-0.05%
2024/01/02	18.5	264.48	35.8	261.47	273.00	-17.3	3,887	-0.44%
2023/12/29	30.9	263.80	59.2	265.34	259.50	-28.3	3,903	-0.72%
2023/12/28	112.1	291.13	115.1	290.50	288.00	-2.9	3,876	-0.08%	大買/大賣/
2023/12/27	183.9	288.25	193.3	288.75	286.00	-9.4	3,845	-0.25%	大買/大賣/
2023/12/26	67.1	274.68	64	274.02	283.00	3.1	3,691	0.08%
2023/12/25	96.1	263.13	112.1	262.28	267.50	-16	3,596	-0.45%	大賣/
2023/12/22	78.3	253.64	90.5	253.68	256.00	-12.2	3,493	-0.35%
2023/12/21	89.1	238.15	88.7	234.38	241.00	0.4	3,387	0.01%
2023/12/20	58.2	222.48	56	223.09	224.50	2.1	3,294	0.06%
2023/12/19	51.1	221.55	87.1	220.81	221.00	-36	3,230	-1.12%
2023/12/18	64.3	218.71	66.2	218.72	216.00	-1.9	3,178	-0.06%
2023/12/15	77	219.51	72.3	220.52	223.00	4.7	3,132	0.15%
2023/12/14	130.7	209.48	83.1	209.82	212.50	47.5	3,100	1.53%	大買/
2023/12/13	79.3	197.90	67.3	198.83	203.00	12	3,000	0.40%
2023/12/12	25.1	193.36	16.1	193.38	192.00	9	3,010	0.30%
2023/12/11	25.1	191.97	47.4	191.63	194.50	-22.3	3,134	-0.71%
2023/12/08	58.4	192.55	69.9	191.32	185.50	-11.5	3,145	-0.37%
2023/12/07	26.3	189.41	31.6	188.78	187.00	-5.3	3,084	-0.17%
2023/12/06	32.1	191.39	31.7	191.03	191.00	0.4	3,048	0.01%
2023/12/05	63.3	188.22	51.1	188.78	189.00	12.2	3,008	0.40%
2023/12/04	104.7	187.13	58.9	187.60	188.50	45.7	2,926	1.56%	大買/
2023/12/01	63.4	179.72	54.2	179.63	184.00	9.2	2,817	0.33%
2023/11/30	22.2	174.30	29.6	175.09	177.00	-7.4	2,744	-0.27%
2023/11/29	27.1	174.68	37.5	175.14	174.50	-10.4	2,719	-0.38%
2023/11/28	17.6	170.58	13.3	170.50	170.00	4.2	2,709	0.16%
2023/11/27	30	173.87	11.1	168.75	168.00	18.9	2,708	0.70%
2023/11/24	27.1	175.05	26.1	175.39	178.00	1.1	2,715	0.04%
2023/11/22	49.1	176.64	57.5	177.32	178.00	-8.4	2,696	-0.31%
2023/11/21	35.2	174.34	48.2	174.47	172.00	-12.9	2,644	-0.49%
2023/11/20	53.6	174.80	46.1	174.79	173.00	7.5	2,667	0.28%
2023/11/17	35.1	172.94	28.1	173.06	170.50	7.1	2,693	0.26%
2023/11/16	26.5	171.30	20	171.37	171.50	6.5	2,777	0.23%
2023/11/15	77.1	172.65	63.1	171.74	171.50	14	2,813	0.50%
2023/11/14	36.1	166.39	40.6	167.20	169.50	-4.5	2,787	-0.16%
2023/11/13	19	159.34	15.2	158.68	157.50	3.8	2,795	0.14%
2023/11/10	1.1	152.82	3	151.33	152.50	-1.9	2,831	-0.07%
2023/11/09	31.5	151.50	21.2	151.03	150.00	10.3	2,872	0.36%
2023/11/08	5.1	160.03	11	159.45	157.50	-5.9	2,881	-0.20%
2023/11/07	12.1	158.99	5.1	159.32	158.50	7	2,894	0.24%
2023/11/06	31.1	158.92	23.1	157.91	159.00	7.9	2,937	0.27%
2023/11/03	10.2	152.21	26	153.58	150.00	-15.8	2,950	-0.53%
2023/11/02	23.2	154.29	8	154.88	154.50	15.2	2,988	0.51%
2023/11/01	23.1	149.67	19.1	147.76	149.50	4	3,039	0.13%
2023/10/31	23.5	153.72	23.2	153.40	150.00	0.3	3,094	0.01%
2023/10/30	10.4	159.16	24.5	156.38	155.50	-14.1	3,246	-0.43%
2023/10/27	31.1	163.18	32	161.33	160.00	-0.9	3,376	-0.03%
2023/10/26	31.7	166.46	32	166.61	164.00	-0.3	3,461	-0.01%
2023/10/25	54.4	176.55	68	177.46	173.00	-13.6	3,551	-0.38%
2023/10/24	58	174.05	63.2	174.38	178.00	-5.2	3,504	-0.15%
2023/10/23	40.1	170.56	29	170.90	169.00	11.1	3,441	0.32%
2023/10/20	97.4	172.61	83.2	172.22	170.50	14.1	3,425	0.41%
2023/10/19	35.3	167.84	46.2	168.29	171.00	-10.9	3,319	-0.33%
2023/10/18	53.6	161.89	58.1	160.50	159.50	-4.5	3,299	-0.14%
2023/10/17	80.1	171.32	81.7	169.69	169.50	-1.6	3,270	-0.05%
2023/10/16	51.3	169.72	76.2	169.58	172.00	-24.9	3,209	-0.78%
2023/10/13	51.1	168.23	41.5	166.23	163.00	9.5	3,156	0.30%
2023/10/12	96.4	162.45	66.1	162.56	163.50	30.4	3,083	0.99%
2023/10/11	1	169.50	45.1	169.50	169.50	-44.1	2,962	-1.49%
2023/10/06	15	155.50	18	154.50	154.50	-3	2,942	-0.10%
2023/10/05	21	155.52	18.1	156.30	155.00	2.9	2,923	0.10%
2023/10/04	12.1	148.67	17	149.71	151.00	-4.9	2,882	-0.17%
2023/10/03	30.2	155.34	36.6	155.92	151.00	-6.4	2,864	-0.22%
2023/10/02	5.1	152.10	20.1	151.63	152.50	-15	2,799	-0.54%
2023/09/28	8.1	149.75	16	149.94	147.00	-7.9	2,788	-0.28%
2023/09/27	29.3	151.35	19.3	151.99	151.00	10	2,780	0.36%
2023/09/26	18.2	151.50	14.1	152.72	149.00	4.1	2,761	0.15%
2023/09/25	12.1	152.68	14.5	153.53	153.00	-2.4	2,761	-0.09%
2023/09/22	15.2	150.11	7.1	150.72	150.00	8.1	2,745	0.30%
2023/09/21	9.3	149.14	14	149.71	150.00	-4.7	2,736	-0.17%
2023/09/20	23.4	153.20	12	154.13	151.00	11.4	2,723	0.42%
2023/09/19	28.6	154.85	49.3	155.34	154.50	-20.7	2,701	-0.77%
2023/09/18	32.6	155.46	26	154.31	152.50	6.6	2,642	0.25%
2023/09/15	91.2	158.91	58.2	158.97	160.00	33.1	2,614	1.27%
2023/09/14	101	154.56	95.9	154.97	157.50	5.1	2,504	0.20%	大買/
2023/09/13	41.1	146.89	36.5	146.97	151.00	4.6	2,348	0.20%
2023/09/12	2	137.76	4	138.25	138.50	-2	2,279	-0.09%
2023/09/11	8.1	135.50	6	135.42	138.50	2.1	2,267	0.09%
2023/09/08	8.4	137.69	7.1	136.74	135.50	1.3	2,261	0.06%
2023/09/07	13	143.34	5	143.50	142.50	8	2,252	0.36%
2023/09/06	3.1	142.97	18	144.17	143.00	-14.9	2,251	-0.66%
2023/09/05	37	142.51	13	142.85	142.50	24	2,241	1.07%
2023/09/04	4.4	141.40	11.5	140.65	140.50	-7.1	2,241	-0.32%
2023/09/01	8.1	144.30	6	142.42	141.00	2.1	2,238	0.09%
2023/08/31	17.3	147.91	22.2	147.92	145.50	-4.9	2,232	-0.22%
2023/08/30	26.4	149.69	30.3	149.36	149.00	-3.9	2,214	-0.17%
2023/08/29	12	143.08	16	144.00	145.00	-4	2,185	-0.18%
2023/08/28	29.6	139.01	57.1	138.25	142.50	-27.5	2,168	-1.27%
2023/08/25	11.9	143.01	17.3	142.59	142.50	-5.4	2,153	-0.25%
2023/08/24	56.1	148.09	58.3	149.23	146.50	-2.2	2,147	-0.10%
2023/08/23	63.4	151.10	46.2	151.68	150.50	17.2	2,123	0.81%
2023/08/22	96.3	149.41	77.5	148.75	148.50	18.8	2,053	0.92%
2023/08/21	24	142.02	35	142.97	142.00	-11	1,932	-0.57%
2023/08/18	67.3	140.80	59.5	139.32	136.50	7.8	1,863	0.42%
2023/08/17	68.1	135.05	55.3	138.27	141.50	12.8	1,781	0.72%
2023/08/16	59.2	130.33	47.2	129.78	134.50	12	1,692	0.71%
2023/08/15	35.3	128.60	25	126.90	130.00	10.3	1,635	0.63%
2023/08/14	25	124.86	25	124.14	120.50	0	1,596	0.00%
2023/08/11	10.2	130.37	24.3	131.08	126.00	-14.1	1,571	-0.90%
2023/08/10	56.2	134.93	60.2	135.13	130.00	-4	1,549	-0.26%
2023/08/09	28.1	137.45	29	137.78	138.00	-0.9	1,501	-0.06%
2023/08/08	41.5	149.54	60	147.07	145.00	-18.5	1,469	-1.26%
2023/08/07	65.3	151.66	50	151.90	154.00	15.3	1,429	1.07%
2023/08/04	48.2	153.60	44	154.58	155.50	4.2	1,380	0.30%
2023/08/02	138.4	160.46	130.1	161.49	155.00	8.2	1,310	0.63%	大買/大賣/
2023/08/01	123.4	163.07	123.1	162.76	159.50	0.4	1,137	0.03%	大買/大賣/
2023/07/31	55	167.01	61.2	168.22	173.00	-6.2	990	-0.62%
2023/07/28	68.1	153.48	87.5	154.37	157.50	-19.4	887	-2.18%
2023/07/27	1	143.50	5	143.50	143.50	-4	772	-0.52%
2023/07/26	2	130.50	3.5	130.50	130.50	-1.5	762	-0.20%
2023/07/25	27	119.67	18	119.75	119.00	9	772	1.17%
2023/07/24	25.2	120.18	18.3	118.55	117.00	6.9	774	0.89%
2023/07/21	26.2	122.52	30	122.78	125.00	-3.8	770	-0.50%
2023/07/20	10	119.15	14.1	119.92	119.50	-4.1	778	-0.53%
2023/07/19	11	115.00	14.1	114.17	112.50	-3.1	802	-0.38%
2023/07/18	33	116.27	28.1	117.47	114.50	4.9	815	0.60%
2023/07/17	6	110.83	11	111.86	111.00	-5	810	-0.62%
2023/07/14	9	112.44	1	112.00	114.50	8	871	0.92%
2023/07/13	0	109.00	3	111.50	109.50	-3	899	-0.33%
2023/07/12	6	111.66	5	110.80	110.50	1	951	0.11%
2023/07/11	9.2	117.95	5.2	118.22	118.50	4	966	0.42%
2023/07/10	5.1	117.20	3	117.33	116.00	2.1	997	0.21%
2023/07/07	20.1	117.25	21	115.43	118.00	-1	1,035	-0.09%
2023/07/06	2	118.00	0	0.00	116.00	2	1,089	0.18%
2023/07/05	0.2	118.75	1	119.50	118.00	-0.8	1,114	-0.07%
2023/07/04	20	118.60	1	119.00	118.00	19	1,134	1.67%
2023/07/03	21	119.00	22	118.34	118.00	-1	1,145	-0.09%
2023/06/30	0.3	112.16	0	0.00	112.50	0.3	1,145	0.03%
2023/06/29	0	0.00	2	111.00	111.00	-2	1,169	-0.17%
2023/06/28	2	110.01	7.1	110.50	110.00	-5.1	1,185	-0.43%
2023/06/27	4.1	109.50	6.3	110.70	110.00	-2.2	1,222	-0.18%
2023/06/26	0	108.75	6	108.83	108.50	-6	1,260	-0.47%
2023/06/21	4.2	111.25	7	111.43	112.00	-2.9	1,353	-0.21%
2023/06/20	4	112.25	0.2	112.50	112.50	3.8	1,438	0.26%
2023/06/19	1	112.50	1	113.00	113.00	0	1,567	0.00%
2023/06/16	0.1	114.50	1.1	114.56	114.50	-1.1	1,853	-0.06%
2023/06/15	5.1	113.40	2.1	113.31	113.50	3	2,027	0.15%
2023/06/14	3	114.16	2.1	114.70	113.50	0.9	2,123	0.04%
2023/06/13	2.2	115.56	5	116.20	116.50	-2.8	2,184	-0.13%
2023/06/12	1	113.52	1.1	113.50	113.50	0	2,223	0.00%
2023/06/09	1	115.00	2	115.75	116.00	-1	2,259	-0.04%
2023/06/08	15.4	115.98	17	115.91	115.50	-1.6	2,316	-0.07%
2023/06/07	2.1	119.98	3	120.00	120.00	-0.9	2,366	-0.04%
2023/06/06	9.1	118.78	6.1	118.26	118.00	3	2,503	0.12%
2023/06/05	2.1	121.55	2	122.50	122.50	0.1	2,601	0.01%
2023/06/02	3.5	121.22	7	122.43	121.00	-3.5	2,720	-0.13%
2023/06/01	6.1	119.91	5.3	120.26	120.50	0.8	2,790	0.03%
2023/05/31	18.1	123.78	20.1	124.33	122.50	-2	2,823	-0.07%
2023/05/30	7.1	120.85	11.2	120.07	120.00	-4.1	2,814	-0.15%
2023/05/29	37	121.05	35.7	120.42	120.50	1.4	2,834	0.05%
2023/05/26	3.2	113.12	0	0.00	112.50	3.2	2,833	0.11%
2023/05/25	2.1	114.76	4	114.63	114.00	-1.9	2,852	-0.07%
2023/05/24	5.1	114.60	2	115.50	114.50	3.1	2,865	0.11%
2023/05/23	1.3	116.84	8	116.69	116.50	-6.7	2,886	-0.23%
2023/05/22	2.1	116.26	0	117.50	116.50	2.1	2,911	0.07%
2023/05/19	11.2	114.96	5	114.30	114.00	6.2	2,921	0.21%
2023/05/18	3	119.67	3.3	120.33	117.50	-0.3	2,938	-0.01%
2023/05/17	0.2	116.05	0	0.00	117.00	0.2	2,936	0.01%
2023/05/16	3	114.00	4	114.38	114.00	-1	2,945	-0.03%
2023/05/15	2	112.50	4	112.63	112.50	-2	2,966	-0.07%
2023/05/12	4.6	114.10	2	114.00	115.50	2.6	3,001	0.09%
2023/05/11	3.1	116.12	3	114.00	114.00	0.1	3,047	0.00%
2023/05/10	34.2	117.13	26.1	117.94	116.00	8.1	3,096	0.26%
2023/05/09	5.1	122.28	2	121.00	121.00	3.1	3,148	0.10%
2023/05/08	3	124.17	4	124.75	124.00	-1	3,166	-0.03%
2023/05/05	3.1	123.12	5	122.50	122.00	-1.9	3,160	-0.06%
2023/05/04	2.1	123.02	6	123.83	123.50	-3.9	3,161	-0.12%
2023/05/03	28.2	124.26	21	123.62	123.00	7.2	3,156	0.23%
2023/05/02	18	128.56	16	127.41	128.00	2	3,143	0.06%
2023/04/28	18.1	126.39	18.1	126.38	126.50	0	3,138	0.00%
2023/04/27	36.1	122.64	31	123.10	122.50	5.1	3,121	0.16%
2023/04/26	32.2	124.66	37	124.89	124.50	-4.8	3,127	-0.15%
2023/04/25	57	127.61	53.6	125.25	123.00	3.4	3,127	0.11%
2023/04/24	46.1	129.65	43.2	128.82	127.00	2.9	3,069	0.09%
2023/04/21	6.2	124.11	11.3	123.88	121.00	-5.1	3,031	-0.17%
2023/04/20	29.2	127.69	58	130.44	126.50	-28.8	3,012	-0.96%
2023/04/19	47	134.04	65.6	133.61	132.00	-18.6	2,991	-0.62%
2023/04/18	24	131.27	31.2	132.06	128.50	-7.1	2,921	-0.24%
2023/04/17	65.1	132.07	40.3	131.16	132.00	24.8	2,889	0.86%
2023/04/14	14.2	125.16	60.2	124.87	124.00	-46.1	2,842	-1.62%
2023/04/13	33.3	127.08	32.1	126.67	124.00	1.2	2,828	0.04%
2023/04/12	48.6	132.91	35	132.10	131.50	13.6	2,789	0.49%
2023/04/11	105.1	133.39	49.1	133.10	135.50	56	2,750	2.04%	大買/
2023/04/10	32.1	128.52	12	128.29	129.00	20.1	2,701	0.74%
2023/04/07	21.2	130.11	31	130.24	128.50	-9.8	2,676	-0.37%
2023/04/06	15.8	129.81	14.6	130.16	130.00	1.1	2,657	0.04%
2023/03/31	18.1	130.66	7	130.57	129.50	11.1	2,645	0.42%
2023/03/30	18.2	132.02	31.3	131.95	130.00	-13.1	2,630	-0.50%
2023/03/29	18.1	130.61	10	131.00	129.50	8.1	2,609	0.31%
2023/03/28	22.1	133.25	26.1	134.02	131.00	-4	2,603	-0.15%
2023/03/27	24.2	138.75	18	139.78	135.00	6.2	2,568	0.24%
2023/03/24	55.3	135.62	38.1	136.37	138.00	17.2	2,528	0.68%
2023/03/23	46.1	144.57	78.1	144.06	143.00	-32	2,441	-1.31%
2023/03/22	75.4	144.50	84.2	144.99	147.50	-8.7	2,369	-0.37%
2023/03/21	192.2	145.15	152.3	144.09	141.00	39.8	2,244	1.77%	大買/大賣/
2023/03/20	115	135.17	128.7	137.32	140.50	-13.7	1,971	-0.69%	大買/大賣/
2023/03/17	36.1	124.35	64.2	126.04	128.00	-28.1	1,814	-1.55%
2023/03/16	55.2	118.26	62	117.91	116.50	-6.8	1,730	-0.39%
2023/03/15	32.1	115.78	46.1	115.61	117.00	-14	1,691	-0.83%
2023/03/14	46.2	113.69	44	113.52	111.00	2.1	1,680	0.13%
2023/03/13	85.2	113.89	67.3	114.17	114.00	17.9	1,701	1.05%
2023/03/10	64.4	121.96	76.1	122.36	122.00	-11.7	1,705	-0.68%
2023/03/09	116.9	128.10	98.6	128.23	125.50	18.2	1,670	1.09%	大買/
2023/03/08	53.4	120.99	61.3	120.49	123.00	-7.9	1,546	-0.51%
2023/03/07	61.9	116.52	86.3	117.66	118.00	-24.4	1,438	-1.70%
2023/03/06	56.3	110.23	92	109.54	113.00	-35.7	1,313	-2.72%
2023/03/03	23.2	105.46	25	105.58	105.50	-1.8	1,232	-0.15%
2023/03/02	32.2	103.54	27	102.69	102.00	5.2	1,191	0.43%
2023/03/01	20	103.78	48	104.16	105.00	-28	1,175	-2.38%
2023/02/24	113	106.18	41.4	105.80	104.00	71.6	1,139	6.28%	大買/
2023/02/23	31.3	105.66	20.3	104.39	104.00	11	1,100	1.00%
2023/02/22	39.1	101.77	33.2	103.03	103.50	5.9	1,076	0.55%
2023/02/21	37.1	105.01	15	104.70	104.50	22.1	1,058	2.09%
2023/02/20	31.1	103.05	25.1	103.18	103.50	5.9	1,033	0.58%
2023/02/17	15.2	99.77	4.2	100.04	99.20	11	1,007	1.09%
2023/02/16	9	100.56	43.1	100.32	102.00	-34.1	994	-3.43%
2023/02/15	20.1	96.95	48.1	96.62	96.40	-28	976	-2.87%
2023/02/14	30.3	99.62	22	99.55	98.00	8.3	968	0.86%
2023/02/13	80	100.97	8.1	99.69	99.00	71.9	957	7.51%
2023/02/10	55.3	107.44	63.2	106.36	105.00	-7.9	936	-0.84%
2023/02/09	22.4	107.50	40.1	107.52	105.00	-17.8	895	-1.98%
2023/02/08	30	104.73	47	106.40	108.00	-17	846	-2.01%
2023/02/07	54.3	102.04	69.1	102.67	103.00	-14.8	797	-1.86%
2023/02/06	14.1	96.47	29.4	96.85	98.00	-15.3	728	-2.09%
2023/02/03	22	94.50	21	93.37	92.20	1	707	0.14%
2023/02/02	28	94.24	6	94.68	93.80	22	703	3.13%
2023/02/01	4	92.63	4	93.60	93.50	0	694	0.00%
2023/01/31	10	92.81	21	92.20	92.00	-11	694	-1.58%
2023/01/30	1	93.00	47	92.84	94.00	-46	691	-6.65%
2023/01/17	43	91.78	7	91.20	91.20	36	685	5.25%
2023/01/16	35	93.29	48	92.92	92.30	-13	689	-1.89%
2023/01/13	26	91.91	84.4	91.46	91.80	-58.4	666	-8.75%
2023/01/12	11	87.13	4	87.05	86.90	7	641	1.09%
2023/01/11	85.1	88.42	10	88.19	86.10	75.1	647	11.59%
2023/01/10	1	89.00	18	89.99	89.00	-17	631	-2.69%
2023/01/09	11	88.73	22	90.19	90.20	-11	631	-1.74%
2023/01/06	2	88.10	7	87.79	88.50	-5	628	-0.80%
2023/01/05	15	88.15	20	88.16	87.70	-5	639	-0.78%
2023/01/04	39	88.58	18	88.93	88.30	21	659	3.18%
2023/01/03	1	84.10	19	85.19	86.90	-18	662	-2.72%
2022/12/30	0	0.00	5	82.58	82.80	-5	653	-0.77%
2022/12/29	1	81.20	18	81.63	81.50	-17	650	-2.61%
2022/12/28	33	82.85	16	82.14	81.30	17	646	2.63%
2022/12/27	12	86.98	5	87.25	86.00	7	643	1.08%
2022/12/26	36	85.11	10	85.33	85.30	26	639	4.06%
2022/12/23	0	0.00	17	86.61	87.20	-17	634	-2.68%
2022/12/22	28.2	85.25	19	87.57	84.70	9.2	628	1.46%
2022/12/21	11	87.08	3	88.90	86.30	8	622	1.29%
2022/12/20	32	88.77	3	91.73	86.90	29	618	4.69%
2022/12/19	5	89.40	9	90.76	90.60	-4	610	-0.66%
2022/12/16	11	90.78	23	90.83	90.70	-12	606	-1.98%
2022/12/15	4	93.57	3	93.07	92.80	1	601	0.17%
2022/12/14	16	93.44	25	93.75	94.40	-9	591	-1.52%
2022/12/13	34	91.93	13.3	91.67	90.70	20.7	574	3.60%
2022/12/12	38.1	90.71	23.2	91.27	90.80	14.8	568	2.61%
2022/12/09	33.1	97.68	17	95.84	94.70	16.1	552	2.91%
2022/12/08	10	97.94	4	98.43	99.90	6	531	1.13%
2022/12/07	28	96.65	38.1	97.36	98.50	-10.1	515	-1.95%
2022/12/06	19	99.76	33.1	98.36	98.50	-14.1	484	-2.90%
2022/12/05	42.3	97.02	36	98.03	98.50	6.2	449	1.39%
2022/12/02	22	92.46	43.2	92.49	92.60	-21.2	386	-5.48%
2022/12/01	12	81.59	77.1	82.51	87.10	-65.1	321	-20.25%
2022/11/30	54.1	81.41	29	81.64	80.50	25.1	296	8.47%
2022/11/29	1	76.00	1	77.20	76.80	0	277	0.00%
2022/11/25	2	75.65	0	0.00	75.40	2	281	0.71%
2022/11/24	2	75.50	9	76.02	75.90	-7	285	-2.45%
2022/11/23	14	75.57	8	75.00	75.00	6	284	2.11%
2022/11/22	4	76.50	1	76.30	76.30	3	286	1.05%
2022/11/21	14	77.86	5	77.50	77.30	9	290	3.09%
2022/11/18	3	78.47	16	79.16	78.90	-13	289	-4.49%
2022/11/17	0	0.00	3	77.87	77.20	-3	286	-1.05%
2022/11/16	3	75.77	2	76.70	76.80	1	285	0.35%
2022/11/15	5.5	76.97	5	77.68	76.90	0.5	284	0.17%
2022/11/14	3	76.90	0	0.00	76.80	3	283	1.06%
2022/11/11	21	77.72	27	78.31	76.60	-6	283	-2.11%
2022/11/10	5	78.98	24	79.48	79.00	-19	277	-6.84%
2022/11/09	33	78.88	36	78.89	78.80	-3	277	-1.08%
2022/11/08	12	79.25	1	81.50	78.80	11	279	3.93%
2022/11/07	9	79.93	32	79.94	79.80	-23	276	-8.33%
2022/11/04	48	79.94	6	80.38	80.50	42	275	15.26%
2022/11/03	10	79.14	41	80.29	81.90	-31	270	-11.48%
2022/11/02	3	76.77	3	77.73	77.10	0	255	0.00%
2022/11/01	34	76.06	23	76.43	77.30	11	251	4.37%
2022/10/28	6	73.32	4	73.10	73.20	2	243	0.82%
2022/10/27	0	0.00	15	73.77	74.90	-15	243	-6.16%
2022/10/26	7	71.41	1	73.00	71.50	6	241	2.48%
2022/10/25	3	71.90	1	72.70	71.70	2	240	0.83%
2022/10/24	15.1	74.07	14	75.59	73.20	1.1	240	0.44%
2022/10/21	10	72.95	2	74.10	72.50	8	230	3.47%
2022/10/20	2	73.15	10	73.70	73.50	-8	229	-3.49%
2022/10/19	5	72.34	10	73.46	72.20	-5	226	-2.21%
2022/10/18	3	71.70	5	71.92	71.60	-2	222	-0.90%
2022/10/17	14	71.14	4	71.18	71.60	10	224	4.46%
2022/10/14	8	73.94	10	74.76	74.00	-2	222	-0.90%
2022/10/13	18	73.23	12	73.43	72.50	6	217	2.75%
2022/10/12	26	73.76	59	74.08	75.50	-33	207	-15.93%
2022/10/11	14	71.11	18	71.64	69.60	-4	185	-2.16%
2022/10/07	1	67.50	6	67.67	67.40	-5	175	-2.84%
2022/10/06	5	67.52	0	0.00	67.30	5	178	2.80%
2022/10/05	1	68.20	1	68.60	68.20	0	182	0.00%
2022/10/04	3	67.97	20	68.30	68.50	-17	188	-9.02%
2022/09/30	1	63.80	0	0.00	64.70	1	189	0.53%
2022/09/29	0	0.00	2	64.60	64.40	-2	195	-1.02%
2022/09/28	3	64.77	1	63.70	63.30	2	201	0.99%
2022/09/27	9	65.60	6	66.07	66.90	3	204	1.47%
2022/09/26	21.1	67.28	7	67.29	66.30	14.1	207	6.78%
2022/09/23	0	0.00	1	69.20	69.20	-1	209	-0.48%
2022/09/22	0	70.00	0	0.00	69.70	0	211	0.00%
2022/09/21	0	70.50	1	70.00	70.10	-1	212	-0.47%
2022/09/20	0	0.00	0	70.30	70.20	0	214	0.00%
2022/09/19	1	70.50	1	70.20	70.20	0	217	0.00%
2022/09/16	0	72.00	1	71.20	71.00	-1	219	-0.45%
2022/09/15	2	71.60	1	72.80	71.50	1	219	0.46%
2022/09/14	0	71.85	0	0.00	71.50	0	221	0.00%
2022/09/13	1	71.80	1	72.40	71.80	0	224	0.00%
2022/09/12	0	0.00	5	71.66	71.80	-5	227	-2.20%
2022/09/08	1	70.40	3	70.17	70.10	-2	228	-0.88%
2022/09/07	2	69.20	2	69.30	69.20	0	231	0.00%
2022/09/06	3	70.43	1	71.70	70.30	2	231	0.86%
2022/09/05	14.1	72.04	2	71.85	71.20	12.1	231	5.22%
2022/09/02	5	73.56	1	73.80	73.50	4	234	1.71%
2022/09/01	24.1	74.64	1	75.20	74.20	23.1	234	9.85%
2022/08/31	1	76.30	21	76.17	76.90	-20	229	-8.71%
2022/08/30	2	74.85	0	0.00	75.20	2	228	0.87%
2022/08/29	28.1	74.92	0	0.00	74.40	28.1	229	12.25%
2022/08/26	1	77.60	25	77.70	77.60	-24	228	-10.50%
2022/08/25	0	0.00	2	76.00	76.30	-2	224	-0.89%
2022/08/24	0	0.00	4	75.25	75.00	-4	224	-1.78%
2022/08/23	2	74.60	5	74.82	75.00	-3	226	-1.32%
2022/08/22	5	75.58	3	75.33	75.40	2	230	0.87%
2022/08/19	1	76.50	6	76.45	76.20	-5	231	-2.16%
2022/08/18	3	75.50	5	75.64	75.80	-2	235	-0.85%
2022/08/17	5	75.82	6	76.85	75.80	-1	234	-0.43%
2022/08/16	15	75.17	8	75.34	75.60	7	231	3.02%
2022/08/15	3.1	75.02	10	75.05	75.50	-6.9	231	-2.97%
2022/08/12	3	73.00	5	73.46	73.40	-2	226	-0.88%
2022/08/11	5	72.00	2	72.10	72.00	3	227	1.32%
2022/08/10	0	0.00	4.2	73.13	73.40	-4.2	228	-1.84%
2022/08/09	1	71.40	1	71.70	71.80	0	229	0.00%
2022/08/08	6	71.47	6	72.67	72.00	0	236	0.00%
2022/08/05	7	73.37	7	73.64	73.00	0	240	0.00%
2022/08/04	3	70.93	2	72.20	72.20	1	245	0.41%
2022/08/03	3	71.67	1	73.00	71.20	2	258	0.77%
2022/08/02	16	71.85	8	71.68	71.70	8	261	3.06%
2022/08/01	2	73.60	2	73.55	73.40	0	264	0.00%
2022/07/29	6	74.20	8	74.25	74.00	-2	270	-0.74%
2022/07/28	9.1	73.73	13	73.52	73.20	-3.9	274	-1.42%
2022/07/27	2	74.30	4	74.00	74.30	-2	277	-0.72%
2022/07/26	10	74.34	8	75.30	73.90	2	279	0.71%
2022/07/25	16	76.55	10	77.92	76.00	6	283	2.12%
2022/07/22	14	75.96	9	76.36	75.50	5	291	1.72%
2022/07/21	3	73.90	18	74.50	75.10	-15	296	-5.06%
2022/07/20	5	72.84	5	73.56	72.50	0	305	0.00%
2022/07/19	3	71.60	3	71.83	71.70	0	312	0.00%
2022/07/18	6.1	71.84	9	72.78	72.60	-2.9	328	-0.88%
2022/07/15	5	70.70	11	70.77	71.30	-6	334	-1.79%
2022/07/14	7	67.77	6	67.98	68.60	1	337	0.30%
2022/07/13	15	68.53	7	68.93	68.00	8	344	2.32%
2022/07/12	14	67.66	5	68.38	67.40	9	354	2.54%
2022/07/11	6	71.17	13	72.04	72.40	-7	364	-1.92%
2022/07/08	8	71.73	25	71.86	71.90	-17	380	-4.47%
2022/07/07	7	70.01	8	70.44	70.50	-1	392	-0.25%
2022/07/06	5	69.24	0	0.00	68.00	5	416	1.20%
2022/07/05	2	69.55	13	70.48	70.50	-11	476	-2.31%
2022/07/04	2.1	68.97	16	70.22	69.40	-14	541	-2.58%
2022/07/01	35	71.48	21	71.36	70.20	14	600	2.33%
2022/06/30	23	74.33	6	73.52	73.30	17	610	2.79%
2022/06/29	9	76.60	4	77.38	76.60	5	627	0.80%
2022/06/28	22	77.86	0	0.00	77.20	22	658	3.34%
2022/06/27	3	79.40	26	80.24	79.60	-23	726	-3.17%
2022/06/24	15	78.10	5	78.88	77.80	10	753	1.33%
2022/06/23	4	77.95	3	78.77	78.40	1	759	0.13%
2022/06/22	6	78.98	2	78.75	78.50	4	779	0.51%
2022/06/21	4	79.55	21	79.61	79.80	-17	789	-2.15%
2022/06/20	43	77.96	13	77.15	75.10	30	831	3.61%
2022/06/17	18	79.72	8	80.23	80.00	10	875	1.14%
2022/06/16	22	82.07	23	82.22	81.10	-1	882	-0.11%
2022/06/15	4.1	83.87	9	84.26	84.10	-4.9	889	-0.56%
2022/06/14	6	83.03	0	0.00	83.30	6	908	0.66%
2022/06/13	26	84.87	0	97.20	84.00	26	922	2.82%
2022/06/10	1	88.10	1	88.40	88.40	0	943	0.00%
2022/06/08	3	88.47	21	88.70	88.50	-18	1,039	-1.73%
2022/06/07	2	89.10	2	89.95	88.90	0	1,094	0.00%
2022/06/06	7	89.59	0	0.00	89.10	7	1,132	0.62%
2022/06/02	6	91.47	1	91.70	91.30	5	1,156	0.43%
2022/06/01	0	0.00	6	92.73	92.20	-6	1,207	-0.50%
2022/05/31	0	0.00	6	92.03	91.70	-6	1,334	-0.45%
2022/05/30	1	89.20	20	90.70	90.80	-19	1,404	-1.35%
2022/05/27	4	88.65	2	89.30	88.00	2	1,419	0.14%
2022/05/26	11	89.46	3	92.30	88.10	8	1,431	0.56%
2022/05/25	1	90.50	6	91.03	90.70	-5	1,435	-0.35%
2022/05/24	9	90.61	1	90.50	90.10	8	1,449	0.55%
2022/05/23	8	91.88	11	92.33	91.50	-3	1,463	-0.21%
2022/05/20	1	90.20	1	90.40	89.90	0	1,487	0.00%
2022/05/19	4	88.55	10	90.16	90.20	-6	1,488	-0.40%
2022/05/18	5	91.26	46	90.94	91.10	-41	1,491	-2.75%
2022/05/17	3	89.69	38	89.35	89.70	-35	1,491	-2.34%
2022/05/16	8	89.23	22	90.74	87.80	-14	1,502	-0.93%
2022/05/13	6	87.12	31	88.18	88.70	-25	1,507	-1.66%
2022/05/12	46	87.38	24.1	86.59	85.00	22	1,506	1.46%
2022/05/11	42	90.17	34.1	89.76	88.70	7.9	1,504	0.53%
2022/05/10	13	91.76	19.1	93.78	94.20	-6.1	1,493	-0.41%
2022/05/09	19	94.08	3.1	93.72	93.00	16	1,496	1.07%
2022/05/06	7	95.33	14.1	96.69	96.80	-7.1	1,495	-0.47%
2022/05/05	17	95.83	14.1	96.75	95.20	2.9	1,496	0.19%
2022/05/04	9	95.12	15	96.05	95.00	-6	1,493	-0.40%
2022/05/03	3	92.23	15.1	92.54	94.00	-12.1	1,489	-0.81%
2022/04/29	23	95.08	15	95.84	94.00	8	1,489	0.54%
2022/04/28	20	94.33	15	95.11	93.60	5	1,487	0.33%
2022/04/27	1	86.80	6	91.42	92.70	-5	1,480	-0.34%
2022/04/26	4.1	92.75	21	92.36	92.70	-16.9	1,475	-1.15%
2022/04/25	24	90.32	24	90.05	89.60	0	1,465	0.00%
2022/04/22	23	95.70	5	94.17	93.60	18	1,461	1.23%
2022/04/21	6	99.98	2	99.72	99.80	4	1,452	0.27%
2022/04/20	8	98.28	3	97.78	97.30	5	1,454	0.34%
2022/04/19	12.1	99.82	6	99.96	98.50	6.1	1,530	0.40%
2022/04/18	13	100.32	6	101.42	98.00	7	1,527	0.46%
2022/04/15	21.2	100.98	5	101.90	100.50	16.2	1,512	1.07%
2022/04/14	26.1	105.27	3	105.68	103.00	23.1	1,498	1.54%
2022/04/13	21	109.31	6	108.67	107.50	15	1,480	1.01%
2022/04/12	23	110.94	26	112.67	109.50	-3	1,465	-0.20%
2022/04/11	94.2	116.46	83.1	117.08	111.00	11.1	1,435	0.77%
2022/04/08	31	114.69	78.3	115.55	117.00	-47.3	1,369	-3.45%
2022/04/07	64	112.46	61.2	112.50	106.50	2.8	1,298	0.22%
2022/04/06	6	108.17	11.3	109.22	109.00	-5.3	1,235	-0.43%
2022/04/01	30	105.97	17.1	106.94	107.00	12.9	1,221	1.06%
2022/03/31	36.2	112.16	19	112.16	110.50	17.2	1,201	1.43%
2022/03/30	56.1	111.67	87	112.87	114.50	-30.9	1,170	-2.64%
2022/03/29	44	107.19	78.2	107.07	107.50	-34.2	1,101	-3.11%
2022/03/28	11	101.40	22	102.11	103.00	-11	1,072	-1.03%
2022/03/25	32.2	102.90	10	104.60	102.00	22.2	1,065	2.08%
2022/03/24	14	106.46	7	106.43	107.00	7	1,044	0.67%
2022/03/23	59	108.63	36	108.83	108.50	23	1,033	2.22%
2022/03/22	36	105.47	70.1	106.19	108.50	-34.1	991	-3.44%
2022/03/21	7	99.94	13.1	99.89	99.30	-6.1	944	-0.64%
2022/03/18	14	96.91	8	97.54	97.20	6	939	0.64%
2022/03/17	20	97.53	35	98.00	99.30	-15	930	-1.61%
2022/03/16	30.1	94.13	12.1	94.62	92.50	18	912	1.97%
2022/03/15	33.2	95.99	16	96.60	95.00	17.2	899	1.91%
2022/03/14	87.2	103.52	39	103.55	101.00	48.2	872	5.52%
2022/03/11	29	109.50	38.4	109.89	110.00	-9.4	825	-1.13%
2022/03/10	53.3	105.76	62.1	106.13	107.00	-8.8	777	-1.14%
2022/03/09	15	102.37	32	103.84	105.50	-17	720	-2.36%
2022/03/08	20.1	96.19	14	97.18	96.10	6.1	681	0.90%
2022/03/07	60.4	104.77	61	104.67	101.00	-0.6	657	-0.10%
2022/03/04	142	110.55	113.1	110.36	112.00	29	608	4.76%	大買/大賣/
2022/03/03	36.1	103.00	73	106.12	107.50	-37	482	-7.66%
2022/03/02	9	99.57	12	99.99	98.10	-3	411	-0.73%
2022/03/01	8	98.40	11	99.10	98.10	-3	393	-0.76%
2022/02/25	4	94.35	17	95.52	95.70	-13	381	-3.41%
2022/02/24	19	93.30	10	92.68	91.20	9	374	2.40%
2022/02/23	6	94.70	28	95.54	97.20	-22	365	-6.02%
2022/02/22	25.1	94.22	24	95.68	91.60	1.1	354	0.30%
2022/02/21	6	91.83	5	91.46	91.90	1	331	0.30%
2022/02/18	1	90.80	41	91.65	93.20	-40	342	-11.68%
2022/02/17	3	90.53	1	92.00	89.80	2	341	0.58%
2022/02/16	10	91.22	22	92.06	91.00	-12	346	-3.46%
2022/02/15	36	90.32	34	91.21	88.80	2	343	0.58%
2022/02/14	2	87.40	4	88.60	89.20	-2	351	-0.57%
2022/02/11	11	89.48	10	88.07	87.90	1	363	0.27%
2022/02/10	2	87.05	3	87.77	88.30	-1	391	-0.26%
2022/02/09	1	87.60	8.2	87.24	87.70	-7.2	388	-1.86%
2022/02/08	2	84.65	3	81.80	84.50	-1	383	-0.26%
2022/02/07	12	80.09	0	0.00	81.00	12	382	3.14%
2022/01/26	15	80.45	3	80.47	80.30	12	376	3.19%
2022/01/25	10	80.93	0	0.00	80.60	10	379	2.64%
2022/01/24	3	81.80	1	82.50	82.20	2	382	0.52%
2022/01/21	8	84.16	4	84.63	84.00	4	381	1.05%
2022/01/20	4	84.53	3	85.30	85.50	1	389	0.26%
2022/01/19	0	0.00	6	84.33	84.40	-6	387	-1.55%
2022/01/18	4	83.98	1	85.00	83.70	3	386	0.78%
2022/01/17	6	84.47	3	84.37	84.10	3	383	0.78%
2022/01/14	7	84.93	3	84.43	84.00	4	378	1.06%
2022/01/13	12	87.97	17.1	89.07	87.90	-5	371	-1.35%
2022/01/12	59.1	92.67	53.4	93.05	88.00	5.8	360	1.59%
2022/01/11	0	0.00	4	88.60	88.60	-4	278	-1.44%
2022/01/07	5	79.41	6	79.58	80.60	-1	272	-0.36%
2022/01/06	5	82.10	2	82.10	82.30	3	270	1.11%
2022/01/05	0	0.00	1	83.00	83.10	-1	271	-0.37%
2022/01/04	13.1	83.02	5.6	82.98	83.30	7.5	272	2.75%
2022/01/03	0	82.10	0	0.00	83.30	0	273	0.01%
2021/12/30	0	82.70	1	82.80	83.00	-1	274	-0.35%
2021/12/29	1	82.80	1	82.80	82.80	0	276	0.00%
2021/12/28	0	82.50	1	82.60	82.70	-1	277	-0.35%
2021/12/27	1	83.50	0	0.00	82.70	1	281	0.36%
2021/12/24	0	0.00	3	82.93	82.90	-3	286	-1.05%
2021/12/23	0	83.90	0	0.00	84.00	0	285	0.01%
2021/12/22	0	0.00	8	84.55	84.70	-8	286	-2.79%
2021/12/21	2	83.85	1	84.60	84.00	1	285	0.35%
2021/12/20	12	85.49	5	85.54	85.50	7	286	2.45%
2021/12/17	1	86.40	0	0.00	87.00	1	286	0.35%
2021/12/16	2	87.75	2	88.00	87.50	0	286	0.00%
2021/12/15	2	85.65	1	86.70	86.70	1	284	0.35%
2021/12/14	19	87.30	9	87.56	86.80	10	283	3.54%
2021/12/13	21	89.00	2	88.80	88.20	19	279	6.79%
2021/12/10	2	87.10	3	88.30	88.00	-1	277	-0.36%
2021/12/09	4	87.83	3	88.47	87.00	1	278	0.36%
2021/12/08	3	87.00	2	87.35	86.90	1	279	0.36%
2021/12/07	7	86.67	10	86.59	86.70	-3	280	-1.06%
2021/12/06	6	87.80	4	87.95	88.00	2	280	0.71%
2021/12/03	3	86.47	0	0.00	86.90	3	281	1.07%
2021/12/02	4	86.00	2	86.25	85.70	2	284	0.71%
2021/12/01	3	86.27	8	88.14	87.90	-5	286	-1.74%
2021/11/30	10	86.50	21	86.08	85.60	-11	289	-3.80%
2021/11/29	1	83.20	6	82.32	83.20	-5	305	-1.64%
2021/11/26	10	84.00	4	84.03	83.90	6	309	1.94%
2021/11/25	8	85.56	2	85.70	85.30	6	308	1.96%
2021/11/24	5	86.66	3	86.20	87.00	2	307	0.65%
2021/11/23	5	87.68	3	87.60	87.00	2	308	0.65%
2021/11/22	8	89.55	16	89.71	89.10	-8	310	-2.58%
2021/11/19	5	87.12	4	86.83	87.60	1	313	0.32%
2021/11/18	5	88.44	9	88.87	87.60	-4	316	-1.27%
2021/11/17	9	89.38	7	90.71	88.10	2	315	0.63%
2021/11/16	8.1	86.07	9	85.99	86.00	-0.9	307	-0.31%
2021/11/15	5.1	87.72	12	87.41	87.20	-6.9	311	-2.23%
2021/11/12	8	87.46	17	87.77	87.70	-9	314	-2.86%
2021/11/11	17	87.83	24	87.91	87.20	-7	308	-2.27%
2021/11/10	14	84.50	11.1	84.52	84.80	2.9	299	0.97%
2021/11/09	15.1	84.32	45	84.60	86.30	-29.9	297	-10.05%
2021/11/08	2	77.90	1	78.70	78.50	1	270	0.37%
2021/11/04	0	0.00	1	78.80	77.50	-1	286	-0.35%
2021/11/02	6	78.77	1	82.00	77.00	5	304	1.64%
2021/11/01	0	0.00	4	81.18	80.80	-4	320	-1.25%
2021/10/29	0	0.00	1	78.10	78.20	-1	338	-0.30%
2021/10/28	19	80.28	14	80.70	79.30	5	358	1.40%
2021/10/27	2	76.40	8	76.39	76.50	-6	381	-1.57%
2021/10/26	2	74.45	5	75.88	74.30	-3	458	-0.65%
2021/10/25	1	73.70	1.1	74.09	74.30	-0.1	533	-0.02%
2021/10/22	0	0.00	1	73.90	73.70	-1	667	-0.15%
2021/10/21	1	73.30	1	73.60	73.30	0	718	0.00%
2021/10/20	2	72.70	2	73.55	73.00	0	721	0.00%
2021/10/19	0	0.00	2	73.15	72.50	-2	726	-0.28%
2021/10/15	0	0.00	2	71.10	70.60	-2	766	-0.26%
2021/10/14	5	70.00	2	70.10	70.20	3	774	0.39%
2021/10/13	0	0.00	1	69.60	69.60	-1	801	-0.12%
2021/10/12	10	71.84	3	72.10	71.60	7	832	0.84%
2021/10/06	2	68.90	0	0.00	68.00	2	853	0.23%
2021/10/04	12	68.94	3	68.43	68.20	9	854	1.05%
2021/10/01	5	71.54	2	72.50	70.60	3	850	0.35%
2021/09/30	0	0.00	2	72.75	73.20	-2	847	-0.24%
2021/09/29	3	72.67	4	73.20	72.60	-1	848	-0.12%
2021/09/28	4	74.95	0	0.00	74.50	4	849	0.47%
2021/09/27	5	76.82	5	77.60	75.70	0	850	0.00%
2021/09/24	0	0.00	4	75.28	75.70	-4	850	-0.47%
2021/09/23	0	0.00	4	74.08	74.10	-4	853	-0.47%
2021/09/22	5	72.32	0	0.00	72.50	5	854	0.59%
2021/09/17	1	74.80	1	75.10	75.00	0	857	0.00%
2021/09/15	1	74.00	3	75.13	75.20	-2	878	-0.23%
2021/09/14	6	74.57	3	75.03	75.10	3	882	0.34%
2021/09/13	8	74.53	9	74.80	74.50	-1	885	-0.11%
2021/09/10	1	72.20	1	71.80	72.20	0	882	0.00%
2021/09/09	0	0.00	5	72.48	73.10	-5	882	-0.57%
2021/09/08	8	70.91	2	70.25	70.30	6	881	0.68%
2021/09/07	8	72.60	1	72.40	72.00	7	879	0.80%
2021/09/06	14	74.95	1	77.20	73.90	13	878	1.48%
2021/09/03	7	77.27	5	78.02	77.10	2	878	0.23%
2021/09/02	17	77.85	29	77.39	77.60	-12	872	-1.38%
2021/09/01	17	73.82	16	74.14	73.60	1	852	0.12%
2021/08/31	1	72.20	2	72.50	72.60	-1	844	-0.12%
2021/08/30	1	72.00	1	72.90	72.80	0	843	0.00%
2021/08/27	3	71.30	2	72.40	72.40	1	842	0.12%
2021/08/26	6	72.58	1	72.10	71.90	5	840	0.60%
2021/08/25	2	72.79	9	72.52	73.40	-7	837	-0.83%
2021/08/24	4	69.13	5	69.06	69.00	-1	830	-0.12%
2021/08/23	3	70.00	2	70.30	70.80	1	825	0.12%
2021/08/20	0	0.00	9	68.00	67.90	-9	821	-1.10%
2021/08/19	12	67.96	0	0.00	67.20	12	817	1.47%
2021/08/18	4	67.53	5	69.52	70.60	-1	808	-0.12%
2021/08/17	12	70.23	6	71.37	68.90	6	797	0.75%
2021/08/16	20	71.77	6	71.95	71.50	14	792	1.77%
2021/08/13	13	78.07	62	75.67	75.60	-49	783	-6.25%
2021/08/12	1	81.60	1	80.90	80.60	0	773	0.00%
2021/08/11	19	81.01	18.5	80.37	79.50	0.5	771	0.06%
2021/08/10	13	83.95	10	85.31	85.70	3	764	0.39%
2021/08/09	37.3	86.83	19	86.74	84.00	18.3	768	2.38%
2021/08/06	7	93.17	6	93.33	93.50	1	759	0.13%
2021/08/05	16.2	95.39	3	97.13	94.60	13.2	756	1.75%
2021/08/04	23	100.17	33	100.29	98.00	-10	749	-1.33%
2021/08/03	22.1	100.45	28	101.11	100.00	-5.9	731	-0.81%
2021/08/02	35	101.96	37	101.97	100.50	-2	710	-0.28%
2021/07/30	81	102.96	71	102.75	100.00	10	677	1.48%
2021/07/29	96	98.22	96	98.45	99.50	0	601	0.00%
2021/07/28	109.6	99.14	118.3	100.27	102.50	-8.7	529	-1.64%	大買/大賣/
2021/07/27	29	96.17	62	95.74	93.60	-33	401	-8.21%
2021/07/26	1	91.30	4	90.85	91.80	-3	354	-0.85%
2021/07/23	16	89.67	4	90.65	89.40	12	351	3.41%
2021/07/22	36	93.45	14	94.44	91.20	22	347	6.32%
2021/07/21	31	93.47	27	94.09	92.60	4	334	1.20%
2021/07/20	6	89.65	10	89.96	89.70	-4	312	-1.28%
2021/07/19	17	91.66	26	91.70	91.00	-9	305	-2.94%
2021/07/16	31	88.89	32	89.98	88.30	-1	281	-0.35%
2021/07/15	12	85.72	10	85.00	85.00	2	251	0.79%
2021/07/14	1	81.40	0	0.00	81.00	1	236	0.42%
2021/07/13	8	81.71	6	81.12	80.30	2	237	0.84%
2021/07/12	6	79.20	4	79.55	80.20	2	242	0.82%
2021/07/09	0	0.00	1	79.80	79.10	-1	241	-0.41%
2021/07/08	0	0.00	2	79.70	79.80	-2	250	-0.80%
2021/07/07	1	78.40	1	80.20	78.80	0	255	0.00%
2021/07/06	2	78.40	0	0.00	78.20	2	258	0.77%
2021/06/30	3	79.40	0	0.00	79.50	3	310	0.97%
2021/06/29	0	0.00	1	80.00	80.60	-1	316	-0.32%
2021/06/28	10	82.87	3	83.00	80.20	7	321	2.18%
2021/06/25	4	84.15	22.1	83.10	82.30	-18.1	320	-5.65%
2021/06/24	17	86.01	7	83.91	85.60	10	314	3.18%
2021/06/23	0	0.00	3	79.93	80.30	-3	301	-0.99%
2021/06/22	5	79.48	2	78.75	77.80	3	298	1.00%
2021/06/18	2	78.05	0	0.00	77.70	2	299	0.67%
2021/06/16	0	0.00	4	79.28	78.60	-4	303	-1.32%
2021/06/15	1	79.00	0	0.00	79.10	1	305	0.33%
2021/06/11	0	0.00	2	76.50	76.50	-2	305	-0.65%
2021/06/10	2	79.20	3	79.60	79.60	-1	304	-0.33%
2021/06/09	2	77.75	2	77.65	78.00	0	307	0.00%
2021/06/08	1	77.70	2	77.60	78.00	-1	310	-0.32%
2021/06/07	2	77.25	2	77.40	77.60	0	315	0.00%
2021/06/04	1	78.80	0	0.00	79.00	1	316	0.32%
2021/06/03	2	79.80	0	0.00	80.00	2	318	0.63%
2021/06/02	4	80.23	1	80.00	79.00	3	321	0.93%
2021/06/01	2	78.85	5	79.26	79.50	-3	321	-0.93%
2021/05/28	4	76.65	2	76.70	76.50	2	344	0.58%
2021/05/27	4	75.85	1	75.87	75.50	3	359	0.83%
2021/05/26	0	0.00	1.1	77.51	77.50	-1.1	359	-0.29%
2021/05/25	0	0.00	1	78.30	77.80	-1	361	-0.28%
2021/05/24	0	0.00	1	75.60	77.50	-1	362	-0.28%
2021/05/21	1	75.71	0	0.00	76.50	1	364	0.28%
2021/05/20	1	74.99	1	74.10	74.50	0	370	0.01%
2021/05/19	2.1	71.51	2	73.60	73.30	0.1	373	0.02%
2021/05/18	5	70.02	6	70.53	70.00	-1	375	-0.27%
2021/05/17	5	66.44	4	65.93	65.90	1	374	0.27%
2021/05/14	1	70.60	2	71.70	73.20	-1	367	-0.27%
2021/05/13	7	64.19	4	67.30	68.00	3	364	0.82%
2021/05/12	15	67.87	3	68.80	66.60	12	360	3.33%
2021/05/11	14	74.94	11	76.41	74.00	3	352	0.85%
2021/05/07	1	80.20	1	79.00	81.40	0	357	0.00%
2021/05/06	6	76.45	3	78.27	77.10	3	358	0.84%
2021/05/05	6	79.97	0	0.00	76.50	6	362	1.65%
2021/05/04	3	78.87	8	79.64	79.90	-5	362	-1.38%
2021/05/03	14	85.69	6	85.60	84.00	8	359	2.23%
2021/04/29	3	88.07	1	87.70	87.70	2	360	0.55%
2021/04/28	2	88.40	4	88.83	88.50	-2	365	-0.55%
2021/04/27	3	88.10	1	88.60	87.60	2	375	0.53%
2021/04/26	36	88.56	15	88.53	88.20	21	379	5.54%
2021/04/23	1	89.30	0	0.00	89.30	1	385	0.26%
2021/04/22	3	88.50	1	88.00	87.80	2	396	0.50%
2021/04/21	2	89.50	2	89.00	89.00	0	414	0.00%
2021/04/20	3	89.70	0	0.00	90.10	3	465	0.64%
2021/04/19	10	89.82	1	90.50	89.80	9	507	1.77%
2021/04/16	24	85.55	56	88.75	89.20	-32	511	-6.25%
2021/04/15	1	91.00	0	0.00	91.30	1	509	0.20%
2021/04/14	8	91.21	6	90.77	90.00	2	520	0.38%
2021/04/13	5	95.66	10	95.83	92.10	-5	540	-0.93%
2021/04/12	8	95.84	1	95.33	95.30	7	556	1.25%
2021/04/09	3	95.87	16	96.24	95.30	-13	631	-2.06%
2021/04/08	15	98.09	8	97.58	97.00	7	708	0.99%
2021/04/07	35	97.81	37.2	98.19	99.10	-2.2	706	-0.31%
2021/04/06	11	92.99	7	93.01	92.80	4	688	0.58%
2021/04/01	6	94.93	4	95.42	93.90	2	695	0.29%
2021/03/31	3	93.80	6	93.85	93.80	-3	695	-0.43%
2021/03/30	2	92.20	2	92.40	91.90	0	698	0.00%
2021/03/29	5	91.30	2	91.40	91.30	3	709	0.42%
2021/03/26	2.1	91.98	0	0.00	91.10	2.1	744	0.28%
2021/03/25	2	92.00	1	92.10	91.20	1	766	0.13%
2021/03/24	9	93.20	4	93.08	91.90	5	808	0.62%
2021/03/23	1	92.20	2	92.70	91.80	-1	868	-0.12%
2021/03/22	10	92.66	7	93.56	92.50	3	907	0.33%
2021/03/19	4	92.70	2	93.30	92.40	2	970	0.21%
2021/03/18	2	93.50	0	0.00	92.70	2	987	0.20%
2021/03/17	2	92.95	4	93.43	92.90	-2	990	-0.20%
2021/03/16	3	93.30	3	93.33	92.40	0	991	0.00%
2021/03/15	2	92.20	3	92.60	93.50	-1	994	-0.10%
2021/03/12	3	91.20	1	92.60	91.10	2	1,002	0.20%
2021/03/11	2	91.45	3	90.90	91.60	-1	1,007	-0.10%
2021/03/10	0	0.00	1	91.90	91.30	-1	1,011	-0.10%
2021/03/09	2	89.65	4	90.40	90.00	-2	1,016	-0.20%
2021/03/08	3	90.77	4	90.68	90.30	-1	1,017	-0.10%
2021/03/05	1	92.00	1	91.90	91.10	0	1,018	0.00%
2021/03/04	4	92.50	1	91.80	91.80	3	1,018	0.29%
2021/03/03	14	96.45	6	97.47	95.40	8	1,012	0.79%
2021/03/02	16	98.91	24	98.45	98.00	-8	999	-0.80%
2021/02/26	5	94.62	3	94.67	94.50	2	988	0.21%
2021/02/25	3	95.93	2	96.60	95.80	1	990	0.10%
2021/02/24	1	95.10	1	96.70	95.20	0	995	0.00%
2021/02/23	1	95.30	2	95.60	94.80	-1	1,000	-0.10%
2021/02/22	7.1	97.77	2.1	99.66	96.30	5	1,000	0.50%
2021/02/19	4	96.05	13	96.90	97.80	-9	994	-0.90%
2021/02/18	9	95.10	10	93.58	95.30	-1	991	-0.10%
2021/02/17	10.2	92.80	13	91.11	93.70	-2.8	990	-0.29%
2021/02/05	14	87.97	9	88.59	89.10	5	987	0.51%
2021/02/04	6	88.18	6	88.87	88.20	0	986	0.00%
2021/02/03	3	89.43	2	89.70	88.10	1	990	0.10%
2021/02/02	7	89.53	9	89.61	89.70	-2	991	-0.20%
2021/02/01	6	88.17	6	88.18	88.40	0	994	0.00%
2021/01/29	0	93.50	2	90.55	90.00	-2	999	-0.20%
2021/01/28	4	93.73	2	94.05	93.20	2	997	0.20%
2021/01/27	7	95.36	8	95.61	94.90	-1	995	-0.10%
2021/01/26	1	92.90	1	92.80	92.70	0	989	0.00%
2021/01/25	5	92.44	2	92.40	92.60	3	987	0.30%
2021/01/22	11	93.13	9	92.79	93.30	2	986	0.20%
2021/01/21	18.1	92.15	15	92.91	91.60	3.1	984	0.31%
2021/01/20	36	93.46	10	94.70	92.30	26	983	2.64%
2021/01/19	12	97.92	15	98.11	97.20	-3	980	-0.31%
2021/01/18	19	96.74	16	96.98	96.80	3	976	0.31%
2021/01/15	14.1	99.63	17.1	100.15	99.20	-3	968	-0.31%
2021/01/14	50	101.87	30	101.90	100.50	20	958	2.09%
2021/01/13	70	105.50	79	105.75	105.50	-9	944	-0.95%
2021/01/12	41	103.06	52	103.08	101.50	-11	892	-1.23%
2021/01/11	22	99.45	15	100.23	99.10	7	853	0.82%
2021/01/08	28	99.58	26	99.92	99.40	2	852	0.23%
2021/01/07	17	100.93	19	100.83	101.50	-2	849	-0.24%
2021/01/06	43.1	101.74	40	101.65	100.50	3.1	840	0.37%
2021/01/05	31	105.89	19	106.45	105.00	12	820	1.46%
2021/01/04	80	108.14	45	108.24	109.00	35	837	4.18%
2020/12/31	64	107.13	87	108.36	109.50	-23	760	-3.03%
2020/12/30	9	99.68	24	100.08	99.70	-15	681	-2.20%
2020/12/29	22	98.24	22	97.03	98.10	0	671	0.00%
2020/12/28	21	95.39	6	95.98	95.00	15	656	2.29%
2020/12/25	17	97.64	12	97.90	97.70	5	652	0.77%
2020/12/24	24	99.20	16	99.98	97.70	8	657	1.22%
2020/12/23	26	98.78	26.1	99.70	99.10	-0.1	666	-0.02%
2020/12/22	52	100.88	42	100.41	97.00	10	672	1.49%
2020/12/21	39	101.12	47	101.63	102.00	-8	652	-1.23%
2020/12/18	55	101.82	48	102.20	99.20	7	641	1.09%
2020/12/17	94.1	101.44	101	101.13	100.50	-6.9	604	-1.14%	大賣/
2020/12/16	41	96.93	37	97.45	97.00	4	541	0.74%
2020/12/15	82	95.34	74	95.43	94.80	8	509	1.57%
2020/12/14	3	89.40	22	89.74	91.00	-19	451	-4.21%
2020/12/11	20	83.08	9	82.87	82.80	11	440	2.50%
2020/12/10	14	84.86	7	85.51	85.00	7	448	1.56%
2020/12/09	11	87.41	11	87.88	87.30	0	467	0.00%
2020/12/08	2	88.45	23	87.74	88.30	-21	481	-4.36%
2020/12/07	14	83.86	4	84.25	83.00	10	485	2.06%
2020/12/04	15.1	86.47	24	85.89	85.30	-8.9	487	-1.82%
2020/12/03	20	88.18	17	88.37	87.70	3	485	0.62%
2020/12/02	2.1	89.99	22	89.93	89.70	-19.9	492	-4.04%
2020/12/01	1	89.93	23	90.03	90.00	-22	510	-4.31%
2020/11/30	7	91.00	9	91.90	90.90	-2	565	-0.35%
2020/11/27	5	91.40	8	90.73	91.40	-3	575	-0.52%
2020/11/26	1	90.40	7	90.59	90.50	-6	588	-1.02%
2020/11/25	4	90.80	3	90.40	90.40	1	599	0.17%
2020/11/24	6	94.05	1	93.20	92.40	5	609	0.82%
2020/11/23	17	93.95	17	94.19	93.90	0	617	0.00%
2020/11/20	8	92.58	9	92.52	92.80	-1	633	-0.16%
2020/11/19	5	91.60	6	91.50	91.30	-1	645	-0.15%
2020/11/18	14	92.04	15	92.00	92.30	-1	682	-0.15%
2020/11/17	5	92.20	5	91.30	90.70	0	708	0.00%
2020/11/16	5	93.26	2	93.00	92.00	3	738	0.41%
2020/11/13	0	0.00	2	91.90	91.80	-2	748	-0.27%
2020/11/12	4	91.25	3	91.67	91.80	1	766	0.13%
2020/11/11	10	90.87	3	91.00	91.00	7	787	0.89%
2020/11/10	15	94.25	8	94.53	92.90	7	811	0.86%
2020/11/09	8	96.14	11	95.33	96.20	-3	826	-0.36%
2020/11/06	21	94.80	22	95.14	93.70	-1	839	-0.12%
2020/11/05	10	92.42	15	92.57	92.80	-5	842	-0.59%
2020/11/04	12	90.38	24	90.40	91.00	-12	860	-1.39%
2020/11/03	2	89.10	2	89.65	89.20	0	944	0.00%
2020/11/02	0	0.00	11	87.58	87.80	-11	999	-1.10%
2020/10/30	7	90.10	4	91.15	88.60	3	1,079	0.28%
2020/10/29	2	90.30	13	89.60	90.40	-11	1,149	-0.96%
2020/10/28	13	92.36	0	0.00	91.70	13	1,163	1.12%
2020/10/27	6	95.03	14	94.79	94.80	-8	1,185	-0.67%
2020/10/26	3	92.90	2	93.00	92.90	1	1,204	0.08%
2020/10/23	4	93.90	3	93.63	93.40	1	1,242	0.08%
2020/10/22	1	95.40	1	93.30	93.30	0	1,293	0.00%
2020/10/21	2	96.45	8	96.15	96.40	-6	1,356	-0.44%
2020/10/20	0	0.00	2	93.95	94.30	-2	1,464	-0.14%
2020/10/19	1	92.60	2	93.10	93.80	-1	1,563	-0.06%
2020/10/16	21	94.02	7	95.30	92.00	14	1,624	0.86%
2020/10/15	6	97.33	4	96.53	95.70	2	1,714	0.12%
2020/10/14	13	97.60	10	97.03	96.60	3	1,766	0.17%
2020/10/13	4	96.08	12	96.19	96.50	-8	1,829	-0.44%
2020/10/12	46	100.60	48	101.01	98.10	-2	1,872	-0.11%
2020/10/08	11	93.78	11	94.28	94.00	0	1,912	0.00%
2020/10/07	12	93.71	10	94.38	94.00	2	2,005	0.10%
2020/10/06	9	94.37	13	94.39	94.40	-4	2,050	-0.20%
2020/10/05	7	93.40	7	92.83	93.30	0	2,127	0.00%
2020/09/30	7	91.51	13	91.88	93.10	-6	2,264	-0.27%
2020/09/29	16	92.90	15	94.35	90.20	1	2,327	0.04%
2020/09/28	20	92.54	28	92.01	92.80	-8	2,471	-0.32%
2020/09/25	18	88.85	42	90.56	87.20	-24	2,537	-0.95%
2020/09/24	16	94.71	4	94.53	92.80	12	2,688	0.45%
2020/09/23	13.1	99.63	19	101.21	95.00	-5.9	2,702	-0.22%
2020/09/22	1	98.30	2	99.50	98.80	-1	2,714	-0.04%
2020/09/21	10	100.65	2	99.50	98.50	8	2,746	0.29%
2020/09/18	3	102.33	3	102.17	101.00	0	2,795	0.00%
2020/09/17	19	101.08	19	101.21	101.00	0	2,904	0.00%
2020/09/16	25	101.16	12	101.17	101.00	13	3,028	0.43%
2020/09/15	44	100.18	46	100.33	99.90	-2	3,042	-0.07%
2020/09/14	25	96.20	17	96.34	98.40	8	3,079	0.26%
2020/09/11	31.1	98.51	22	98.49	96.60	9.1	3,109	0.29%
2020/09/10	35	102.64	37	103.89	100.00	-2	3,280	-0.06%
2020/09/09	23	101.00	7	101.93	102.50	16	3,334	0.48%
2020/09/08	13	103.50	11	103.95	102.00	2	3,359	0.06%
2020/09/07	19	104.97	19	107.05	103.00	0	3,443	0.00%
2020/09/04	40	105.95	31	106.94	107.00	9	3,481	0.26%
2020/09/03	106	111.84	113	112.27	110.50	-7	3,513	-0.20%	大買/大賣/
2020/09/02	24	105.60	38	105.74	107.50	-14	3,530	-0.40%
2020/09/01	28	103.82	20	104.40	106.00	8	3,619	0.22%
2020/08/31	36	103.90	11	104.86	101.50	25	3,738	0.67%
2020/08/28	23	105.22	20	104.83	104.00	3	3,824	0.08%
2020/08/27	21	104.52	26	104.46	103.50	-5	3,874	-0.13%
2020/08/26	20	106.65	28	105.48	104.50	-8	3,968	-0.20%
2020/08/25	11.1	103.41	28	102.66	103.00	-16.9	4,031	-0.42%
2020/08/24	45	105.77	41	104.89	104.00	4	4,202	0.10%
2020/08/21	27	99.67	26	100.03	101.00	1	4,257	0.02%
2020/08/20	41.2	101.42	70	99.04	97.50	-28.8	4,368	-0.66%
2020/08/19	18	107.83	8	108.31	108.00	10	4,350	0.23%
2020/08/18	35	110.63	21	111.86	108.50	14	4,360	0.32%
2020/08/17	19	113.66	13	114.23	113.00	6	4,383	0.14%
2020/08/14	32	111.67	40	111.88	115.00	-8	4,383	-0.18%
2020/08/13	33.1	109.75	31	110.37	107.00	2.1	4,388	0.05%
2020/08/12	27	108.19	40	108.65	108.50	-13	4,376	-0.30%
2020/08/11	25	110.40	32	110.17	110.00	-7	4,369	-0.16%
2020/08/10	36.1	111.59	28	111.73	109.50	8.1	4,369	0.19%
2020/08/07	127	114.52	109	113.91	113.00	18	4,396	0.41%	大買/大賣/
2020/08/06	66	121.51	60	122.61	120.50	6	4,318	0.14%
2020/08/05	119	122.32	103	123.61	120.50	16	4,269	0.37%	大買/大賣/
2020/08/04	66	116.63	136	116.42	119.50	-70	4,203	-1.67%	大賣/
2020/08/03	48.1	111.17	24	111.83	109.00	24.1	4,181	0.58%
2020/07/31	40	112.31	36	112.96	112.00	4	4,237	0.09%
2020/07/30	31	109.47	43	109.90	112.00	-12	4,219	-0.28%
2020/07/29	87	108.38	105	107.44	110.00	-18	4,209	-0.43%	大賣/
2020/07/28	109	108.50	109	109.14	104.50	0	4,174	0.00%	大買/大賣/
2020/07/27	83	112.17	78	112.19	109.50	5	4,132	0.12%
2020/07/24	212	121.28	179	121.58	116.00	33	4,082	0.81%	大買/大賣/
2020/07/23	171	124.61	111	124.97	122.50	60	3,998	1.50%	大買/大賣/
2020/07/22	151	118.93	147	119.78	119.00	4	3,916	0.10%	大買/大賣/
2020/07/21	97	118.02	117	119.21	121.50	-20	3,858	-0.52%	大賣/
2020/07/20	48	112.75	79	112.44	111.50	-31	3,766	-0.82%
2020/07/17	121	112.61	85	113.21	110.00	36	3,719	0.97%	大買/
2020/07/16	70	117.92	101	117.87	121.00	-31	3,660	-0.85%	大賣/
2020/07/15	145	125.26	69	123.13	117.00	76	3,616	2.10%	大買/
2020/07/14	94	129.01	101	129.35	130.00	-7	3,571	-0.20%	大賣/
2020/07/13	42	125.98	83	126.65	124.00	-41	3,516	-1.17%
2020/07/10	91	126.57	73	126.27	121.00	18	3,477	0.52%
2020/07/09	168	138.04	193	135.39	128.50	-25	3,404	-0.73%	大買/大賣/
2020/07/08	75	129.71	76	130.68	133.50	-1	3,277	-0.03%
2020/07/07	179	119.70	167	117.82	121.50	12	3,220	0.37%	大買/大賣/
2020/07/06	74	106.45	79	107.32	110.50	-5	3,090	-0.16%
2020/07/03	120	99.92	161	100.17	100.50	-41	3,037	-1.35%	大買/大賣/
2020/07/02	31	94.68	25	94.99	94.40	6	2,875	0.21%
2020/07/01	27	94.63	23	94.50	93.50	4	2,850	0.14%
2020/06/30	41	94.53	65	94.79	94.60	-24	2,828	-0.85%
2020/06/29	79	93.63	62	93.67	92.00	17	2,799	0.61%
2020/06/24	214	96.31	150	94.61	93.00	64	2,756	2.32%	大買/大賣/
2020/06/23	111	96.24	158	96.25	100.50	-47	2,648	-1.77%	大買/大賣/
2020/06/22	51	92.74	35	92.27	91.60	16	2,522	0.63%
2020/06/19	63	94.75	75	95.17	93.30	-12	2,508	-0.48%
2020/06/18	88	94.22	66	94.39	94.00	22	2,462	0.89%
2020/06/17	191	94.70	178	94.58	94.10	13	2,417	0.54%	大買/大賣/
2020/06/16	45	89.72	98.1	90.04	91.80	-53.1	2,231	-2.38%
2020/06/15	45	85.01	31	85.70	83.50	14	2,168	0.65%
2020/06/12	106	85.24	104	85.92	86.70	2	2,144	0.09%	大買/大賣/
2020/06/11	77	85.47	62	85.17	83.50	15	2,069	0.72%
2020/06/10	84	89.15	77	88.60	88.00	7	2,031	0.34%
2020/06/09	156.1	87.69	143	87.98	89.10	13.1	1,988	0.66%	大買/大賣/
2020/06/08	172	95.36	104	95.82	92.30	68	1,930	3.52%	大買/大賣/
2020/06/05	181	99.67	180	100.12	102.50	1	1,836	0.05%	大買/大賣/
2020/06/04	37	91.78	55	92.34	93.60	-18	1,711	-1.05%
2020/06/03	116	85.01	132	85.90	85.10	-16	1,615	-0.99%	大買/大賣/
2020/06/02	123	88.01	116	88.26	86.30	7	1,552	0.45%	大買/大賣/
2020/06/01	123	85.30	150	85.50	84.80	-27	1,448	-1.86%	大買/大賣/
2020/05/29	245	81.50	221	82.04	84.70	24	1,366	1.76%	大買/大賣/
2020/05/28	52	74.70	81	74.35	77.10	-29	1,179	-2.46%
2020/05/27	106	75.72	100	74.81	70.10	6	1,092	0.55%	大買/
2020/05/26	15	70.83	10	71.53	71.10	5	962	0.52%
2020/05/25	17	71.79	15	71.57	70.80	2	954	0.21%
2020/05/22	42	71.52	27	71.06	69.50	15	937	1.60%
2020/05/21	16	69.85	12	70.05	69.30	4	901	0.44%
2020/05/20	48	68.91	60	68.42	69.60	-12	886	-1.35%
2020/05/19	18	65.66	10	65.62	65.40	8	860	0.93%
2020/05/18	5	66.48	5	67.18	65.00	0	860	0.00%
2020/05/15	11	66.36	8	66.69	66.50	3	855	0.35%
2020/05/14	42	67.99	30	69.16	65.50	12	848	1.41%
2020/05/13	6	65.70	15	66.84	66.50	-9	823	-1.09%
2020/05/12	21	66.67	22	66.83	66.30	-1	834	-0.12%
2020/05/11	23	67.08	38	67.42	67.00	-15	865	-1.73%
2020/05/08	81	67.06	55	68.56	65.80	26	866	3.00%
2020/05/07	77	67.13	69	66.76	68.80	8	820	0.97%
2020/05/06	13	63.18	7	62.96	62.60	6	755	0.79%
2020/05/05	34	63.33	14	63.38	62.50	20	750	2.66%
2020/05/04	13	60.88	11	61.84	61.90	2	737	0.27%
2020/04/30	9	62.20	6	62.52	61.90	3	738	0.41%
2020/04/29	31	62.31	34	62.37	62.00	-3	742	-0.40%
2020/04/28	45	62.36	26	62.01	62.30	19	738	2.57%
2020/04/27	13	60.65	12	61.10	60.10	1	718	0.14%
2020/04/24	13	58.97	14	59.49	58.80	-1	706	-0.14%
2020/04/23	5	58.74	13	58.59	58.50	-8	713	-1.12%
2020/04/22	3	58.77	4	58.98	58.50	-1	744	-0.13%
2020/04/21	36	57.94	3	59.40	57.00	33	738	4.47%
2020/04/20	7	59.26	3	59.80	59.70	4	736	0.54%
2020/04/17	43	60.88	48	60.59	59.50	-5	734	-0.68%
2020/04/16	19	59.29	43	60.04	61.30	-24	702	-3.41%
2020/04/15	20	56.12	14	56.58	55.80	6	664	0.90%
2020/04/14	8	55.35	0	0.00	55.20	8	660	1.21%
2020/04/13	13	55.42	0	0.00	54.70	13	664	1.96%
2020/04/10	8	56.60	13	57.08	58.00	-5	654	-0.76%
2020/04/09	18	56.92	19	56.11	57.50	-1	653	-0.15%
2020/04/08	14	54.31	11	54.98	53.60	3	640	0.47%
2020/04/07	1	51.50	26	50.78	53.20	-25	615	-4.06%
2020/04/06	15	48.21	34	48.28	48.45	-19	620	-3.06%
2020/04/01	5	47.66	13	47.82	48.00	-8	631	-1.27%
2020/03/31	7	47.46	7	48.05	47.15	0	644	0.00%
2020/03/30	5	44.95	11	46.36	47.00	-6	641	-0.93%
2020/03/27	8	44.49	12	45.46	44.30	-4	635	-0.63%
2020/03/26	4	42.55	12	43.27	43.50	-8	638	-1.25%
2020/03/25	13	43.50	13	43.85	42.80	0	638	0.00%
2020/03/24	4	41.78	5	42.10	41.60	-1	642	-0.16%
2020/03/23	6	36.22	9	37.52	39.30	-3	656	-0.46%
2020/03/20	2	38.60	2	38.60	38.60	0	658	0.00%
2020/03/19	41	35.17	24	35.66	35.10	17	663	2.56%
2020/03/18	5	41.24	14	41.06	39.00	-9	669	-1.34%
2020/03/17	48	42.81	6	43.26	42.75	42	677	6.20%
2020/03/16	14	48.28	11	50.07	47.45	3	689	0.44%
2020/03/13	12	51.71	3	51.43	52.70	9	707	1.27%
2020/03/12	3	57.37	32	57.17	56.90	-29	783	-3.70%
2020/03/11	14	58.77	25	58.92	57.40	-11	836	-1.32%
2020/03/10	11	58.15	6	58.68	59.90	5	854	0.59%
2020/03/09	5	58.12	0	0.00	57.80	5	848	0.59%
2020/03/06	6	59.15	0	0.00	59.20	6	854	0.70%
2020/03/05	15	59.62	2	59.70	59.50	13	864	1.50%
2020/03/04	3	58.50	4	58.80	58.70	-1	867	-0.12%
2020/03/03	5	60.04	17	60.21	59.80	-12	885	-1.36%
2020/03/02	9	59.27	7	59.67	59.20	2	887	0.23%
2020/02/27	16	59.21	1	59.60	58.40	15	888	1.69%
2020/02/26	6	60.53	18	60.34	60.40	-12	914	-1.31%
2020/02/25	7	58.83	3	58.70	59.30	4	917	0.44%
2020/02/24	10	58.88	1	58.70	59.00	9	926	0.97%
2020/02/21	7	60.24	5	61.04	60.00	2	945	0.21%
2020/02/20	11	61.84	7	61.59	61.00	4	1,041	0.38%
2020/02/19	13	61.40	4	61.50	61.30	9	1,035	0.87%
2020/02/18	3	61.73	2	62.20	61.90	1	1,034	0.10%
2020/02/17	8	62.05	14	61.83	61.40	-6	1,035	-0.58%
2020/02/14	18	63.65	21	63.06	62.60	-3	1,035	-0.29%
2020/02/13	20	62.45	32	61.90	61.80	-12	1,027	-1.17%
2020/02/12	36	61.76	48	61.82	61.60	-12	1,036	-1.16%
2020/02/11	7	56.69	24	57.36	58.50	-17	1,008	-1.69%
2020/02/10	16	53.44	11	53.41	53.20	5	1,021	0.49%
2020/02/07	12	54.58	14	54.89	54.00	-2	1,046	-0.19%
2020/02/06	6	56.17	3	56.27	56.50	3	1,076	0.28%
2020/02/05	21	55.31	13	55.28	55.20	8	1,111	0.72%
2020/02/04	4	54.53	12	54.83	54.60	-8	1,225	-0.65%
2020/02/03	19	52.52	9	52.40	52.60	10	1,300	0.77%
2020/01/31	12	57.44	5	58.22	57.10	7	1,393	0.50%
2020/01/30	13	59.67	0	0.00	59.30	13	1,426	0.91%
2020/01/20	4	66.20	1	65.80	65.80	3	1,512	0.20%
2020/01/17	9	67.59	7	67.76	66.40	2	1,535	0.13%
2020/01/16	25	68.33	26	68.20	68.50	-1	1,554	-0.06%
2020/01/15	4	64.68	2	65.30	64.70	2	1,603	0.12%
2020/01/14	9	64.10	6	64.35	64.70	3	1,606	0.19%
2020/01/13	6	63.13	4	63.20	63.50	2	1,606	0.12%
2020/01/10	3	62.13	6	62.05	62.20	-3	1,611	-0.19%
2020/01/09	3	62.03	7	61.87	61.70	-4	1,616	-0.25%
2020/01/08	2	61.10	3	61.27	61.10	-1	1,631	-0.06%
2020/01/07	6	62.97	7	62.46	62.00	-1	1,644	-0.06%
2020/01/06	4	65.40	2	65.00	64.70	2	1,653	0.12%
2020/01/03	19	67.26	2	67.50	66.10	17	1,687	1.01%
2020/01/02	7	67.90	28	68.22	67.70	-21	1,702	-1.23%
2019/12/31	5	67.14	5	66.70	66.70	0	1,760	0.00%
2019/12/30	14	68.30	8	68.24	67.50	6	1,819	0.33%
2019/12/27	4	67.28	6	67.65	67.40	-2	1,812	-0.11%
2019/12/26	12	67.38	6	67.43	67.20	6	1,808	0.33%
2019/12/25	6	65.60	5	66.06	65.30	1	1,797	0.06%
2019/12/24	4	66.38	4	66.20	65.60	0	1,806	0.00%
2019/12/23	33	66.33	14	65.96	66.30	19	1,811	1.05%
2019/12/20	4	65.05	6	65.25	64.90	-2	1,807	-0.11%
2019/12/19	26	65.98	10	65.31	65.10	16	1,819	0.88%
2019/12/18	4	67.88	3	67.30	67.00	1	1,822	0.05%
2019/12/17	3	67.50	5	67.60	66.60	-2	1,838	-0.11%
2019/12/16	9	66.84	3	67.07	66.90	6	1,876	0.32%
2019/12/13	2	67.00	4	67.35	66.60	-2	1,944	-0.10%
2019/12/12	19	68.21	9	68.12	67.60	10	1,937	0.52%
2019/12/11	35	67.68	28	67.54	67.30	7	1,925	0.36%
2019/12/10	27	68.76	37	68.88	69.00	-10	1,902	-0.53%
2019/12/09	89	68.45	84	68.20	68.30	5	1,883	0.27%
2019/12/06	98	66.09	93	66.14	65.50	5	1,799	0.28%
2019/12/05	7	62.77	34	63.16	63.70	-27	1,732	-1.56%
2019/12/04	1	60.90	7	60.47	60.50	-6	1,713	-0.35%
2019/12/03	14	61.06	7	61.93	60.50	7	1,731	0.40%
2019/12/02	20	61.43	16	60.97	60.50	4	1,748	0.23%
2019/11/29	13	62.97	7	63.43	62.80	6	1,764	0.34%
2019/11/28	11	63.75	18	64.16	62.80	-7	1,787	-0.39%
2019/11/27	0	0.00	1	62.40	62.10	-1	1,801	-0.06%
2019/11/26	11	62.96	25	62.93	63.00	-14	1,841	-0.76%
2019/11/25	32	64.40	17	64.57	63.10	15	1,961	0.76%
2019/11/22	7	63.60	5	63.04	62.30	2	1,957	0.10%
2019/11/21	6	63.17	14	62.97	63.70	-8	1,998	-0.40%
2019/11/20	29	62.62	28	62.84	63.20	1	2,037	0.05%
2019/11/19	34	63.80	30	63.84	61.70	4	2,067	0.19%
2019/11/18	3	60.20	0	0.00	59.90	3	1,981	0.15%
2019/11/15	4	60.15	19	60.07	59.90	-15	1,979	-0.76%
2019/11/14	16	59.80	12	59.52	59.30	4	1,977	0.20%
2019/11/13	8	60.23	10	60.54	60.40	-2	1,969	-0.10%
2019/11/12	11	60.10	18	60.09	60.90	-7	1,963	-0.36%
2019/11/11	50	61.09	24	60.09	59.00	26	1,951	1.33%
2019/11/08	22	64.85	30	65.24	64.80	-8	1,924	-0.42%
2019/11/07	36	64.45	22	64.45	64.20	14	1,919	0.73%
2019/11/06	23	67.44	55	67.88	66.30	-32	1,889	-1.69%
2019/11/05	46	68.60	45	68.08	67.20	1	1,860	0.05%
2019/11/04	52	71.25	50	71.48	70.50	2	1,821	0.11%
2019/11/01	138	72.32	123	71.71	71.30	15	1,781	0.84%	大買/大賣/
2019/10/31	61	70.62	45	70.46	70.00	16	1,667	0.96%
2019/10/30	46	69.87	66	70.40	69.40	-20	1,586	-1.26%
2019/10/29	27	67.24	32	66.72	66.60	-5	1,478	-0.34%
2019/10/28	36	67.30	111	67.30	68.40	-75	1,435	-5.23%	大賣/
2019/10/25	104	63.94	37	63.51	62.80	67	1,336	5.01%	大買/
2019/10/24	29	66.23	9	66.29	65.30	20	1,308	1.53%
2019/10/23	49	66.12	89	67.26	66.70	-40	1,276	-3.13%
2019/10/22	13	62.66	7	62.19	61.90	6	1,191	0.50%
2019/10/21	7	62.61	8	62.59	62.30	-1	1,183	-0.08%
2019/10/18	5	62.46	13	62.73	62.40	-8	1,180	-0.68%
2019/10/17	0	0.00	2	62.60	62.10	-2	1,172	-0.17%
2019/10/16	25	62.99	11	61.88	61.90	14	1,165	1.20%
2019/10/15	8	61.58	9	63.26	63.80	-1	1,147	-0.09%
2019/10/14	19	62.59	17	62.39	62.00	2	1,128	0.18%
2019/10/09	63	62.27	41	62.80	61.10	22	1,109	1.98%
2019/10/08	33	67.16	27	66.16	65.20	6	1,073	0.56%
2019/10/07	100	67.40	77	67.08	67.30	23	1,051	2.19%
2019/10/04	51	63.51	56	63.67	64.40	-5	977	-0.51%
2019/10/03	6	58.47	2	58.90	58.60	4	912	0.44%
2019/10/02	9	58.80	9	59.00	58.70	0	905	0.00%
2019/10/01	1	55.60	3	56.47	56.70	-2	892	-0.22%
2019/09/27	9	56.38	1	55.60	56.10	8	886	0.90%
2019/09/26	3	60.60	7	59.39	59.00	-4	870	-0.46%
2019/09/25	5	59.80	16	59.84	59.80	-11	862	-1.28%
2019/09/24	26	61.14	13	60.85	60.00	13	854	1.52%
2019/09/23	6	59.13	4	59.28	59.20	2	835	0.24%
2019/09/20	12	60.13	25	59.64	60.10	-13	820	-1.58%
2019/09/19	30	57.79	59	57.66	57.90	-29	784	-3.70%
2019/09/18	107	58.26	95	59.15	58.10	12	735	1.63%	大買/
2019/09/17	0	0.00	9	64.34	64.00	-9	658	-1.37%
2019/09/16	6	63.87	3	63.80	64.00	3	651	0.46%
2019/09/12	7	62.51	3	62.00	62.00	4	645	0.62%
2019/09/11	5	63.00	1	62.80	63.30	4	640	0.62%
2019/09/10	0	0.00	11	63.71	64.20	-11	626	-1.75%
2019/09/09	4	64.33	2	64.60	64.10	2	623	0.32%
2019/09/06	1	65.40	31	64.50	64.60	-30	620	-4.84%
2019/09/05	39	64.54	168	64.62	64.10	-129	612	-21.05%	大賣/鉅額交易
2019/09/04	5	67.74	15	67.17	65.60	-10	590	-1.69%
2019/09/03	29	71.34	8	71.58	72.80	21	562	3.74%
2019/09/02	18	75.66	4	76.05	75.40	14	534	2.62%
2019/08/30	56	77.25	20	76.39	76.00	36	504	7.13%
2019/08/29	42	72.58	31	73.11	75.50	11	470	2.34%
2019/08/28	166	70.73	145	71.04	71.50	21	423	4.96%	大買/大賣/
2019/08/27	27	65.00	36	65.00	65.00	-9	294	-3.06%
2019/08/26	60	58.23	52	58.97	59.10	8	263	3.04%
2019/08/23	53	55.28	48	55.59	56.50	5	209	2.38%
2019/08/22	101	53.72	24	53.43	54.00	77	154	49.76%	大買/
2019/08/21	10	48.60	17	48.55	49.10	-7	98	-7.12%
2019/08/20	3	44.62	0	0.00	44.65	3	80	3.74%
2019/08/19	3	43.60	4	44.40	44.95	-1	79	-1.26%
2019/08/16	0	0.00	5	43.30	43.35	-5	75	-6.66%
2019/08/15	1	43.00	1	43.45	43.15	0	75	0.00%
2019/08/14	1	43.60	11	44.76	44.05	-10	74	-13.51%
2019/08/12	7	43.32	3	43.55	43.45	4	70	5.68%
2019/08/07	3	40.85	0	41.15	40.90	3	62	4.78%
2019/08/06	0	0.00	0	41.50	41.00	0	63	-0.05%
2019/08/05	0	0.00	1	41.80	41.40	-1	65	-1.53%
2019/08/02	1	43.45	0	0.00	41.85	1	66	1.51%
2019/08/01	1	41.25	0	0.00	41.20	1	62	1.61%
2019/07/31	1	41.15	0	0.00	41.25	1	63	1.58%
2019/07/30	2	41.20	0	0.00	41.20	2	63	3.16%
2019/07/26	0	0.00	1	43.70	43.05	-1	66	-1.50%
2019/07/25	1	43.45	0	0.00	43.50	1	71	1.40%
2019/07/24	0	0.00	1	42.15	42.40	-1	69	-1.43%
2019/07/23	0	0.00	10	42.00	41.95	-10	70	-14.27%
2019/07/22	1	43.15	1	43.45	42.65	0	70	0.00%
2019/07/19	1	41.65	0	0.00	42.85	1	68	1.45%
2019/07/15	3	40.53	2	40.50	40.70	1	67	1.47%
2019/07/12	2	40.65	0	0.00	40.75	2	67	2.94%
2019/07/11	14	41.77	3	41.60	41.90	11	67	16.38%
2019/07/09	1	39.80	0	0.00	40.00	1	64	1.56%
2019/06/26	0	0.00	4	39.63	39.80	-4	76	-5.21%
2019/06/24	0	0.00	3	40.15	40.35	-3	83	-3.61%
2019/06/14	2	40.00	0	0.00	40.00	2	119	1.67%
2019/06/13	0	0.00	0	40.15	39.85	0	129	0.00%
2019/05/29	0	0.00	0	39.70	39.40	0	146	0.00%
2019/05/24	5	40.00	2	39.85	39.65	3	157	1.91%
2019/05/23	0	0.00	1	40.20	40.15	-1	157	-0.63%
2019/05/21	1	40.00	0	0.00	40.25	1	157	0.63%
2019/05/17	2	41.00	1	41.50	40.20	1	160	0.62%
2019/05/16	0	0.00	1	42.80	42.60	-1	159	-0.63%
2019/05/14	1	42.55	0	0.00	42.30	1	160	0.62%
2019/05/13	3	43.87	6	42.42	42.50	-3	160	-1.87%
2019/05/09	0	0.00	3	45.28	45.10	-3	158	-1.89%
2019/05/08	0	0.00	2	47.78	47.00	-2	166	-1.20%
2019/05/07	1	46.60	0	0.00	46.80	1	170	0.59%
2019/05/03	0	0.00	2	47.80	47.65	-2	168	-1.18%
2019/05/02	0	0.00	9	47.00	47.50	-9	164	-5.46%
2019/04/29	0	0.00	3	44.50	44.30	-3	160	-1.87%
2019/04/25	2	45.85	2	45.70	45.90	0	160	0.00%
2019/04/24	2	44.53	0	0.00	45.40	2	164	1.22%
2019/04/23	1	44.00	0	0.00	43.95	1	162	0.62%
2019/04/18	1	44.00	1	43.90	43.90	0	161	0.00%
2019/04/16	0	0.00	11	43.90	44.25	-11	158	-6.92%
2019/04/12	1	44.70	0	0.00	44.10	1	156	0.64%
2019/04/09	3	46.20	0	0.00	46.45	3	151	1.99%
2019/04/08	1	46.60	0	0.00	46.30	1	150	0.66%
2019/04/02	2	46.50	16	46.28	46.10	-14	150	-9.31%
2019/04/01	19	47.08	0	0.00	47.10	19	148	12.79%
2019/03/29	11	47.40	0	0.00	47.35	11	146	7.52%
2019/03/28	1	47.60	1	47.55	47.70	0	143	0.00%
2019/03/27	6	46.21	2	46.75	46.75	4	139	2.86%
2019/03/25	0	0.00	2	46.00	45.00	-2	135	-1.48%
2019/03/21	7	47.46	5	47.03	47.00	2	130	1.53%
2019/03/20	1	48.20	5	48.36	48.00	-4	125	-3.20%
2019/03/19	8	48.19	11	48.37	47.35	-3	118	-2.53%
2019/03/18	0	0.00	6	46.25	46.50	-6	104	-5.72%
2019/03/15	1	42.60	0	0.00	42.30	1	95	1.04%
2019/03/07	2	43.85	0	0.00	42.40	2	101	1.98%
2019/03/06	3	44.63	0	0.00	43.85	3	103	2.91%
2019/03/05	18	44.90	6	44.56	44.05	12	100	11.97%
2019/03/04	1	42.10	3	42.07	42.20	-2	92	-2.15%
2019/02/27	0	0.00	9	43.07	42.05	-9	91	-9.79%
2019/02/26	2	41.35	4	41.24	41.40	-2	83	-2.39%
2019/02/25	2	41.28	0	0.00	40.85	2	83	2.40%
2019/02/21	3	40.22	0	0.00	40.05	3	81	3.66%
2019/02/20	3	40.92	0	0.00	41.00	3	81	3.70%
2019/02/18	4	41.71	2	41.90	41.10	2	81	2.47%
2019/02/13	0	0.00	1	40.10	39.85	-1	89	-1.12%
2019/02/12	0	0.00	9	40.14	40.60	-9	89	-10.07%
2019/02/11	2	40.10	1	40.20	40.00	1	89	1.12%
2019/01/30	0	0.00	5	40.55	40.20	-5	89	-5.59%
2019/01/29	2	42.20	3	41.65	41.00	-1	88	-1.14%
2019/01/28	23	40.44	17	40.64	41.00	6	79	7.58%
2019/01/18	0	0.00	3	37.30	38.35	-3	74	-4.01%
2019/01/17	0	0.00	2	37.40	37.15	-2	74	-2.67%
2019/01/16	6	38.42	0	0.00	38.00	6	73	8.18%
2018/12/24	0	0.00	1	36.20	35.95	-1	77	-1.29%
2018/12/21	1	35.70	0	0.00	35.80	1	78	1.28%
2018/12/19	0	0.00	1	37.45	37.00	-1	78	-1.28%
2018/12/14	0	0.00	5	36.44	36.40	-5	81	-6.15%
2018/12/11	1	36.80	0	0.00	36.30	1	81	1.22%
2018/12/10	0	0.00	1	39.00	38.80	-1	81	-1.23%
2018/12/07	5	39.06	0	0.00	39.00	5	80	6.19%
2018/12/05	1	38.00	0	0.00	38.05	1	80	1.25%
2018/11/30	1	37.95	1	38.20	37.50	0	81	0.00%
2018/11/26	0	0.00	2	33.35	33.35	-2	76	-2.63%
2018/11/22	2	33.50	1	34.10	33.55	1	75	1.32%
2018/11/19	2	33.05	0	0.00	33.60	2	74	2.69%
2018/11/15	1	34.55	0	0.00	34.30	1	73	1.35%
2018/11/14	2	34.68	0	0.00	34.55	2	73	2.73%
2018/11/08	1	31.10	1	31.40	31.40	0	62	0.00%
2018/10/30	0	0.00	2.1	28.17	28.20	-2.1	63	-3.30%
2018/10/18	1	29.20	0	0.00	29.95	1	62	1.60%
2018/10/16	1	30.10	1	29.80	29.80	0	61	0.00%
2018/10/11	5	32.90	20	32.90	32.90	-15	55	-26.81%
2018/10/09	2	36.55	0	0.00	36.55	2	52	3.78%
2018/10/05	3	38.05	0	0.00	38.05	3	51	5.80%
2018/09/21	1	41.50	0	0.00	41.50	1	55	1.81%
2018/09/14	0	0.00	7	41.13	40.25	-7	53	-13.05%
2018/09/13	4	38.58	0	0.00	38.35	4	53	7.47%
2018/09/11	3	39.13	0	0.00	39.10	3	54	5.50%
2018/09/07	0	0.00	2	40.20	40.20	-2	56	-3.51%
2018/09/06	7	41.83	7	40.90	41.10	0	55	0.00%
2018/09/05	0	0.00	4	41.10	40.50	-4	53	-7.41%
2018/09/04	0	0.00	6	39.03	39.40	-6	55	-10.83%
2018/09/03	6	39.50	0	0.00	39.40	6	62	9.66%
2018/08/22	0	0.00	1	39.90	38.95	-1	119	-0.84%
2018/08/21	2	38.55	0	0.00	39.00	2	119	1.67%
2018/08/17	1	39.15	0	0.00	39.35	1	120	0.83%
2018/08/15	3	39.95	0	0.00	38.90	3	120	2.49%
2018/08/13	1	39.30	7	41.85	39.30	-6	120	-4.96%
2018/08/09	2	39.00	0	0.00	39.00	2	119	1.67%
2018/08/07	0	0.00	3	40.00	39.25	-3	121	-2.46%
2018/08/03	0	0.00	1	39.80	39.60	-1	131	-0.76%
2018/08/02	4	39.35	1	39.30	39.50	3	131	2.29%
2018/07/31	1	40.00	4	39.80	39.40	-3	131	-2.28%
2018/07/26	5	38.50	0	0.00	38.40	5	130	3.82%
2018/07/25	5	38.50	0	0.00	38.90	5	130	3.82%
2018/07/16	2	39.50	0	0.00	39.20	2	136	1.46%
2018/07/13	0	0.00	1	38.80	38.80	-1	136	-0.73%
2018/07/12	0	0.00	1	38.70	38.50	-1	137	-0.73%
2018/07/11	1	39.55	0	0.00	38.75	1	137	0.73%
2018/07/10	0	0.00	2	40.30	40.30	-2	137	-1.46%
2018/07/06	0	0.00	1	40.00	39.85	-1	137	-0.73%
2018/07/03	0	0.00	5	41.50	41.10	-5	138	-3.60%
2018/06/28	1	40.80	0	0.00	40.80	1	138	0.72%
2018/06/27	1	41.10	0	0.00	40.80	1	138	0.72%
2018/06/12	1	44.00	0	0.00	44.80	1	145	0.69%
2018/06/11	0	0.00	5	43.67	43.85	-5	143	-3.47%
2018/06/08	3	46.50	6	46.57	46.00	-3	138	-2.17%
2018/06/07	7	48.31	9.1	47.99	47.25	-2.1	131	-1.59%
2018/06/06	16	45.86	15	46.72	45.80	1	118	0.84%
2018/06/05	2	44.00	2	45.40	46.20	0	104	0.00%
2018/06/04	5	43.02	0	0.00	42.00	5	94	5.27%
2018/06/01	2	41.80	0	0.00	41.60	2	91	2.19%
2018/05/31	0	0.00	4	41.63	41.20	-4	93	-4.29%
2018/05/30	1	39.60	0	0.00	40.65	1	97	1.02%
2018/05/29	0	0.00	5	40.54	40.60	-5	105	-4.75%
2018/05/28	0	0.00	3	40.30	40.15	-3	106	-2.83%
2018/05/24	1	39.30	0	0.00	39.20	1	109	0.91%
2018/05/23	7	39.39	1	39.55	39.10	6	112	5.34%
2018/05/22	0	0.00	3	40.53	39.70	-3	113	-2.64%
2018/05/21	5	39.70	0	0.00	39.90	5	114	4.37%
2018/05/18	0	0.00	5	40.00	39.65	-5	118	-4.22%
2018/05/17	5	39.52	0	0.00	39.50	5	124	4.03%
2018/05/14	3	41.60	5	41.70	41.20	-2	139	-1.43%
2018/05/11	5	39.40	10	38.44	40.25	-5	133	-3.76%
2018/05/09	4	36.00	0	0.00	36.00	4	131	3.05%
2018/05/04	3	36.37	0	0.00	36.20	3	133	2.24%
2018/05/03	1	36.30	0	0.00	36.10	1	134	0.74%
2018/05/02	1	36.60	0	0.00	36.45	1	136	0.73%
2018/04/30	4	36.65	0	0.00	36.40	4	137	2.91%
2018/04/27	1	36.95	0	0.00	36.95	1	136	0.73%
2018/04/26	1	37.65	2	39.55	37.25	-1	139	-0.72%
2018/04/25	0	0.00	2	37.98	38.05	-2	140	-1.42%
2018/04/24	2	36.93	0	0.00	37.45	2	158	1.26%
2018/04/20	1	39.30	0	0.00	39.40	1	169	0.59%
2018/04/17	1	39.85	0	0.00	39.75	1	173	0.58%
2018/04/11	0	40.90	0	0.00	41.20	0	182	0.00%
2018/04/10	9	42.89	0	0.00	42.65	9	184	4.88%
2018/04/03	0	41.95	7	41.39	41.95	-7	185	-3.77%
2018/04/02	0	41.65	0	0.00	41.95	0	186	0.00%
2018/03/31	3	41.82	0	0.00	41.75	3	186	1.61%
2018/03/27	2	42.60	0	0.00	42.45	2	198	1.01%
2018/03/22	3	43.33	0	0.00	43.30	3	209	1.43%
2018/03/19	0	43.40	0	0.00	43.00	0	204	0.00%
2018/03/15	0	42.65	0	0.00	42.25	0	205	0.00%
2018/03/06	0	0.00	2	43.00	42.90	-2	245	-0.82%
2018/03/05	2	44.42	0	0.00	44.00	2	249	0.80%
2018/03/02	1	43.55	13	43.68	43.10	-12	249	-4.82%
2018/02/27	0	0.00	4	40.70	40.30	-4	249	-1.60%
2018/02/23	0	40.00	1	39.80	39.45	-1	276	-0.36%
2018/02/22	1	39.50	0	0.00	39.35	1	279	0.36%
2018/02/21	0	0.00	6	38.13	38.40	-6	280	-2.14%
2018/02/09	0	0.00	5	35.38	34.95	-5	279	-1.79%
2018/02/08	15	38.37	8	38.21	37.70	7	276	2.53%
2018/02/07	0	42.00	1	42.30	41.60	-1	270	-0.37%
2018/02/06	2	41.70	25	42.32	41.70	-23	278	-8.25%
2018/02/05	0	0.00	1	46.00	46.30	-1	276	-0.36%
2018/02/02	0	0.00	1	46.35	46.40	-1	281	-0.36%
2018/02/01	1	47.90	1	48.00	46.85	0	291	0.00%
2018/01/31	2	46.18	1	46.75	46.85	1	299	0.33%
2018/01/30	0	0.00	1	47.15	46.60	-1	313	-0.32%
2018/01/29	3	47.63	4	47.71	47.35	-1	337	-0.30%
2018/01/26	1	47.15	2	46.98	47.20	-1	387	-0.26%
2018/01/25	2	48.18	1	47.20	47.20	1	398	0.25%
2018/01/24	1	46.75	0	0.00	46.80	1	424	0.24%
2018/01/23	7	47.64	0	0.00	47.20	7	446	1.57%
2018/01/22	7	48.14	0	0.00	47.80	7	482	1.45%
2018/01/19	6	49.30	0	0.00	48.80	6	500	1.20%
2018/01/18	21	50.77	15	50.92	49.60	6	505	1.19%
2018/01/17	5	49.00	6	46.55	49.00	-1	518	-0.19%
2018/01/16	6	45.37	0	0.00	45.00	6	510	1.17%
2018/01/12	1	45.50	0	0.00	45.50	1	512	0.20%
2018/01/11	0	0.00	1	46.15	45.40	-1	516	-0.19%
2018/01/10	1	45.65	1	47.20	45.65	0	519	0.00%
2018/01/09	1	46.70	7	46.78	46.70	-6	523	-1.15%
2018/01/08	1	48.70	1	49.50	48.70	0	520	0.00%
2018/01/05	1	49.40	0	0.00	49.40	1	521	0.19%
2018/01/04	3	49.70	1	49.75	50.40	2	522	0.38%