亞光 (3019)-凱基-竹科券商分點個股進出

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

亞光

(3019)

可現股當沖

股價
64.2
漲跌
▼0.2
漲幅
-0.31%
成交量
501張
產業
上市光電類股
810人加入追蹤

立即追蹤
本地時間:13:30

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

亞光 (3019)籌碼相關－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	1	64.10	0	0.00	64.20	1	803	0.12%
2024/05/03	1	64.90	0	0.00	64.30	1	800	0.12%
2024/05/02	0	0.00	1	65.00	65.20	-1	801	-0.12%
2024/04/30	0	0.00	1	65.10	64.20	-1	808	-0.12%
2024/04/26	0	0.00	4	63.08	63.20	-4	845	-0.47%
2024/04/25	0	0.00	1	63.00	63.20	-1	852	-0.12%
2024/04/23	3	62.23	1	62.40	62.40	2	870	0.23%
2024/04/19	2	62.40	0	0.00	62.00	2	872	0.23%
2024/04/18	1	63.50	0	0.00	63.80	1	865	0.12%
2024/04/17	0	0.00	19	63.80	64.00	-19	864	-2.20%
2024/04/12	0	0.00	1	66.70	66.50	-1	858	-0.12%
2024/04/11	4	65.60	1	65.70	65.70	3	864	0.35%
2024/04/10	12	66.40	13	66.86	66.30	-1	912	-0.11%
2024/04/09	0	0.00	2	66.30	66.40	-2	913	-0.22%
2024/04/08	15	65.87	1	66.30	65.60	14	912	1.53%
2024/04/03	1	64.20	0	0.00	65.00	1	898	0.11%
2024/04/02	4	64.40	0	0.00	64.70	4	915	0.44%
2024/03/29	1	64.30	0	0.00	64.40	1	1,012	0.10%
2024/03/27	0	0.00	1	65.30	65.20	-1	1,062	-0.09%
2024/03/26	3	64.50	1	64.90	64.90	2	1,062	0.19%
2024/03/21	0	0.00	3	64.40	64.80	-3	1,127	-0.27%
2024/03/20	0	0.00	5	64.28	64.50	-5	1,190	-0.42%
2024/03/19	1	63.60	0	0.00	63.90	1	1,389	0.07%
2024/03/11	1	63.50	0	0.00	63.70	1	1,794	0.06%
2024/03/08	3	63.53	0	0.00	63.00	3	1,796	0.17%
2024/03/07	2	64.50	0	0.00	64.30	2	1,783	0.11%
2024/03/06	2	65.60	0	0.00	65.20	2	1,771	0.11%
2024/03/04	1	66.80	0	0.00	66.90	1	1,769	0.06%
2024/02/29	3	67.00	0	0.00	67.10	3	1,780	0.17%
2024/02/27	2	68.15	2	67.30	67.20	0	1,804	0.00%
2024/02/22	4	68.85	6	68.80	68.50	-2	1,899	-0.11%
2024/02/19	5	68.16	3	67.90	67.90	2	1,862	0.11%
2024/02/15	1	66.40	0	0.00	66.30	1	1,853	0.05%
2024/02/02	9	66.68	0	0.00	66.00	9	1,840	0.49%
2024/01/30	3	66.90	0	0.00	66.70	3	1,837	0.16%
2024/01/26	1	67.60	0	0.00	67.40	1	1,861	0.05%
2024/01/24	2	68.80	0	0.00	68.40	2	1,855	0.11%
2024/01/23	13	68.90	3	68.97	69.20	10	1,838	0.54%
2024/01/17	2	64.90	2	64.80	64.70	0	1,780	0.00%
2024/01/16	1	66.20	0	0.00	66.20	1	1,759	0.06%
2024/01/12	0	0.00	2	66.70	66.40	-2	1,757	-0.11%
2024/01/11	1	66.50	0	0.00	66.20	1	1,752	0.06%
2024/01/10	2	66.15	2	65.90	65.90	0	1,774	0.00%
2024/01/09	2	66.30	1	66.30	66.00	1	1,776	0.06%
2024/01/08	1	66.70	1	67.60	66.70	0	1,774	0.00%
2024/01/04	1	67.90	3	67.40	67.10	-2	1,749	-0.11%
2024/01/03	2	69.40	3	69.33	69.40	-1	1,707	-0.06%
2023/12/28	1	70.10	1	69.60	69.60	0	1,675	0.00%
2023/12/27	1	71.00	4	70.70	70.60	-3	1,658	-0.18%
2023/12/26	5	71.54	3.2	71.34	70.60	1.8	1,639	0.11%
2023/12/25	2	71.55	3	70.97	71.70	-1	1,555	-0.06%
2023/12/22	1	68.60	1	68.60	68.40	0	1,502	0.00%
2023/12/21	0	0.00	4	68.93	68.70	-4	1,494	-0.27%
2023/12/20	3.1	69.00	2	69.45	69.50	1.1	1,489	0.07%
2023/12/19	2.1	68.22	1	68.80	69.20	1.1	1,476	0.07%
2023/12/18	4	69.25	0	0.00	69.10	4	1,451	0.28%
2023/12/15	6	71.22	0	0.00	70.40	6	1,416	0.42%
2023/12/14	6	73.20	5	73.46	72.30	1	1,350	0.07%
2023/12/13	12	71.08	39	72.07	72.80	-27	1,139	-2.37%
2023/12/12	2	69.10	7	67.11	69.00	-5	894	-0.56%
2023/12/08	2	65.70	0	0.00	65.50	2	771	0.26%
2023/12/07	1	66.60	6	66.72	65.90	-5	765	-0.65%
2023/12/06	4	66.20	0	0.00	65.50	4	749	0.53%
2023/12/05	0	0.00	2	66.70	66.70	-2	739	-0.27%
2023/12/04	1	66.60	0	0.00	66.30	1	739	0.14%
2023/12/01	5	66.58	0	0.00	66.40	5	734	0.68%
2023/11/29	4	66.63	5	66.94	67.00	-1	728	-0.14%
2023/11/28	0	0.00	1	66.40	66.40	-1	718	-0.14%
2023/11/27	3	65.87	0	0.00	65.40	3	719	0.42%
2023/11/24	1	67.00	0	0.00	66.10	1	710	0.14%
2023/11/23	6	67.22	13	67.41	67.30	-7	685	-1.02%
2023/11/22	2	66.30	2	65.70	65.10	0	603	0.00%
2023/11/21	2	64.90	0.1	65.05	64.30	1.9	575	0.33%
2023/11/20	8	64.09	1	64.49	64.40	7	563	1.24%
2023/11/15	0	0.00	1	63.00	63.10	-1	538	-0.19%
2023/11/06	0	0.00	1	63.50	63.30	-1	600	-0.17%
2023/10/30	0	0.00	1	61.30	61.50	-1	698	-0.14%
2023/10/26	1	61.50	0	0.00	60.90	1	712	0.14%
2023/10/18	1	60.10	0	0.00	61.70	1	736	0.14%
2023/10/13	0	62.80	0	0.00	62.50	0	736	0.00%
2023/10/11	1	61.70	0	0.00	61.60	1	757	0.13%
2023/09/28	0	0.00	1	62.90	63.00	-1	977	-0.10%
2023/09/26	1	63.10	0	0.00	63.10	1	1,009	0.10%
2023/09/25	3	63.80	8	63.98	64.10	-5	1,006	-0.50%
2023/09/21	6	63.32	0	0.00	62.90	6	1,029	0.58%
2023/09/19	1	65.40	0	0.00	65.10	1	1,039	0.10%
2023/09/13	1	65.70	1	65.10	65.00	0	1,064	0.00%
2023/09/12	0	0.00	5	64.00	64.50	-5	1,062	-0.47%
2023/09/06	0	0.00	1	64.60	64.50	-1	1,286	-0.08%
2023/09/05	5	65.00	0	0.00	65.10	5	1,286	0.39%
2023/09/04	1	64.10	1	64.30	64.30	0	1,283	0.00%
2023/08/31	1	63.80	0	0.00	63.80	1	1,298	0.08%
2023/08/17	2	61.45	0	0.00	62.80	2	1,487	0.13%
2023/08/16	1	62.30	0	0.00	62.20	1	1,477	0.07%
2023/08/14	1	62.02	1	62.00	62.00	0	1,480	0.00%
2023/08/07	1	67.50	4	67.58	67.40	-3	1,454	-0.21%
2023/08/04	6	65.25	0	0.00	65.50	6	1,421	0.42%
2023/08/02	2	66.95	5	66.76	65.70	-3	1,408	-0.21%
2023/08/01	1	65.00	0	0.00	64.60	1	1,340	0.07%
2023/07/31	0	0.00	1	64.50	64.10	-1	1,335	-0.07%
2023/07/25	1	65.00	0	0.00	65.00	1	1,321	0.08%
2023/07/18	1	66.70	0	0.00	66.30	1	1,307	0.08%
2023/07/14	1	68.20	2	67.35	67.50	-1	1,307	-0.08%
2023/07/13	0	0.00	1	68.70	67.90	-1	1,311	-0.08%
2023/07/11	0	0.00	11	68.60	68.30	-11	1,300	-0.85%
2023/07/10	12	68.14	3	67.87	67.40	9	1,282	0.70%
2023/07/07	3	67.23	0	0.00	67.00	3	1,231	0.24%
2023/07/06	0	0.00	1.1	68.00	67.90	-1.1	1,194	-0.09%
2023/07/04	0	0.00	1	65.00	65.30	-1	1,148	-0.09%
2023/06/28	0	0.00	5	65.08	64.90	-5	1,127	-0.44%
2023/06/27	2	65.60	0	0.00	64.40	2	1,133	0.18%
2023/06/21	0	0.00	2	67.60	66.80	-2	1,129	-0.18%
2023/06/20	3	66.83	1	67.40	66.60	2	1,132	0.18%
2023/06/19	0	0.00	16	67.80	67.20	-16	1,128	-1.42%
2023/06/16	3	68.47	1	68.30	68.10	2	1,122	0.18%
2023/06/15	0	0.00	2	69.55	68.80	-2	1,108	-0.18%
2023/06/14	8.1	68.75	10	69.03	68.00	-1.9	1,043	-0.18%
2023/06/12	1	65.00	0	0.00	66.10	1	926	0.11%
2023/06/09	1	65.60	0	0.00	65.60	1	942	0.11%
2023/06/08	1	65.50	0	0.00	65.10	1	977	0.10%
2023/06/06	2	65.50	2	66.00	65.60	0	1,075	0.00%
2023/06/05	3	66.90	2	67.00	66.80	1	1,138	0.09%
2023/06/02	5	65.98	1	66.10	66.00	4	1,430	0.28%
2023/06/01	4.3	68.14	31	68.27	66.80	-26.8	1,630	-1.64%
2023/05/30	2	65.20	1	65.40	64.90	1	1,510	0.07%
2023/05/26	0	0.00	2	64.20	64.00	-2	1,506	-0.13%
2023/05/23	1	64.60	0	0.00	64.20	1	1,527	0.07%
2023/05/22	0	0.00	0	64.50	64.00	0	1,532	0.00%
2023/05/18	5	64.40	5	63.70	64.20	0	1,534	0.00%
2023/05/17	0	0.00	1	64.60	64.00	-1	1,533	-0.07%
2023/05/09	1	62.60	0	0.00	62.60	1	1,534	0.07%
2023/04/28	1	64.30	0	64.00	64.10	1	1,689	0.06%
2023/04/25	1	63.11	0	0.00	62.80	1	1,682	0.06%
2023/04/21	1	64.80	0	0.00	64.30	1	1,669	0.06%
2023/04/20	0	0.00	2	66.20	65.50	-2	1,662	-0.12%
2023/04/19	1	66.70	0	0.00	66.60	1	1,661	0.06%
2023/04/18	2	67.55	0	0.00	67.30	2	1,661	0.12%
2023/04/17	0	0.00	1	68.70	68.50	-1	1,643	-0.06%
2023/04/12	0	67.20	0	0.00	67.10	0	1,584	0.00%
2023/04/10	2	66.90	1	67.50	67.00	1	1,574	0.06%
2023/04/06	0	0.00	1	65.90	65.70	-1	1,541	-0.06%
2023/03/29	1	65.40	0	0.00	65.50	1	1,530	0.07%
2023/03/28	3	65.80	0	0.00	65.30	3	1,527	0.20%
2023/03/27	0	66.60	0	0.00	66.10	0	1,517	0.00%
2023/03/24	1	66.20	0	0.00	66.10	1	1,515	0.07%
2023/03/23	10	66.10	3	66.20	66.20	7	1,505	0.46%
2023/03/21	0	0.00	1	65.60	65.60	-1	1,494	-0.07%
2023/03/20	2	64.50	0	0.00	64.90	2	1,489	0.13%
2023/03/17	0	0.00	1	64.30	64.80	-1	1,487	-0.07%
2023/03/16	3	63.93	1	64.50	63.80	2	1,483	0.13%
2023/03/15	0	65.98	0	0.00	65.00	0	1,475	0.00%
2023/03/14	0	0.00	1	65.00	64.90	-1	1,469	-0.07%
2023/03/13	7	66.09	15	66.05	66.20	-8	1,460	-0.55%
2023/03/10	22	68.46	2	67.90	67.60	20	1,441	1.39%
2023/03/09	0	0.00	7.8	70.84	70.30	-7.8	1,400	-0.55%
2023/03/08	5	70.82	4	70.60	70.60	1	1,394	0.07%
2023/03/07	28	73.02	10	72.65	72.40	18	1,322	1.36%
2023/03/06	16	68.84	21	70.50	72.00	-5	1,015	-0.49%
2023/02/24	3	65.60	1	65.50	65.10	2	797	0.25%
2023/02/23	0	0.00	15	65.79	65.80	-15	814	-1.84%
2023/02/22	4	65.70	1	66.00	65.40	3	909	0.33%
2023/02/21	13	67.15	1	66.80	67.10	12	961	1.25%
2023/02/20	0	0.00	2	66.10	66.10	-2	957	-0.21%
2023/02/16	0	0.00	0.1	65.40	64.90	-0.1	964	-0.01%
2023/02/15	0	64.70	0	0.00	64.40	0	986	0.00%
2023/02/14	1	65.20	0	0.00	65.10	1	1,015	0.10%
2023/02/10	2	65.70	1	65.00	64.80	1	1,044	0.10%
2023/02/08	1	66.70	4	67.30	66.60	-3	1,059	-0.28%
2023/02/07	4	67.40	0	0.00	67.10	4	1,084	0.37%
2023/02/06	0	0.00	5	66.60	66.50	-5	1,082	-0.46%
2023/02/02	2	67.15	1	67.60	67.10	1	1,066	0.09%
2023/02/01	0	0.00	5	66.00	66.00	-5	986	-0.51%
2023/01/12	0	0.00	0	63.20	62.60	0	1,016	0.00%
2023/01/09	0	0.00	5	62.80	63.30	-5	1,039	-0.48%
2023/01/06	0	0.00	1	62.40	62.50	-1	1,037	-0.10%
2022/12/29	0	0.00	1	59.80	60.30	-1	1,069	-0.09%
2022/12/28	6	61.32	0	0.00	60.20	6	1,085	0.55%
2022/12/27	6	61.73	0	0.00	61.60	6	1,092	0.55%
2022/12/26	2	61.30	0	0.00	61.30	2	1,122	0.18%
2022/12/20	1	61.50	0	0.00	61.40	1	1,217	0.08%
2022/12/19	0	63.40	0	0.00	63.00	0	1,224	0.00%
2022/12/16	1	63.20	0	0.00	63.20	1	1,229	0.08%
2022/12/13	1	63.10	0	0.00	63.00	1	1,235	0.08%
2022/12/02	1	66.00	0	0.00	66.20	1	1,238	0.08%
2022/11/30	3	65.57	4	66.15	66.00	-1	1,236	-0.08%
2022/11/24	0	0.00	1	64.10	64.10	-1	1,282	-0.08%
2022/11/22	1	63.40	0	0.00	63.50	1	1,297	0.08%
2022/11/21	0	0.00	2	64.60	64.20	-2	1,296	-0.15%
2022/11/18	6	66.93	2	67.40	66.00	4	1,280	0.31%
2022/11/17	3	65.00	5	65.32	65.30	-2	1,185	-0.17%
2022/11/11	7	63.70	1	64.30	63.70	6	1,148	0.52%
2022/11/10	3	63.60	3	63.43	63.30	0	1,151	0.00%
2022/11/09	1	63.20	1	63.30	63.10	0	1,156	0.00%
2022/11/04	2	61.90	3	61.17	61.70	-1	1,305	-0.08%
2022/11/03	0.1	60.20	1	60.70	61.10	-0.9	1,352	-0.07%
2022/11/02	0	0.00	1	58.10	58.70	-1	1,323	-0.08%
2022/11/01	1	57.80	8	57.76	57.90	-7	1,315	-0.53%
2022/10/31	0	0.00	1	57.50	57.30	-1	1,317	-0.08%
2022/10/28	2	55.75	0	0.00	55.70	2	1,317	0.15%
2022/10/27	8	56.84	1	57.30	57.30	7	1,322	0.53%
2022/10/19	1	58.80	1	59.40	59.00	0	1,286	0.00%
2022/10/17	0.1	57.40	1	58.00	58.40	-0.9	1,311	-0.07%
2022/10/14	2	57.42	2	58.10	58.20	0	1,315	0.00%
2022/10/13	1.2	56.08	0	0.00	56.30	1.2	1,329	0.09%
2022/10/12	0.1	57.40	0	0.00	58.50	0.1	1,324	0.01%
2022/10/06	8	58.60	0	0.00	59.00	8	1,441	0.56%
2022/10/03	8.3	57.69	0	0.00	56.60	8.3	1,452	0.57%
2022/09/30	3.3	55.89	17	57.15	57.60	-13.7	1,450	-0.94%
2022/09/23	1	59.40	0	0.00	58.90	1	1,462	0.07%
2022/09/15	1	64.00	2	64.00	63.80	-1	1,477	-0.07%
2022/09/12	0	0.00	2	64.00	64.30	-2	1,507	-0.13%
2022/09/06	1	62.60	5	63.94	63.00	-4	1,537	-0.26%
2022/09/02	1	64.60	0	0.00	64.40	1	1,509	0.07%
2022/09/01	10	66.30	10	67.30	64.90	0	1,511	0.00%
2022/08/26	0	0.00	1	67.00	66.60	-1	1,440	-0.07%
2022/08/24	0	0.00	1	64.70	65.00	-1	1,438	-0.07%
2022/08/19	5	66.90	0	0.00	67.30	5	1,413	0.35%
2022/08/18	1	67.20	0	0.00	67.10	1	1,409	0.07%
2022/08/16	6	66.80	2	67.75	67.80	4	1,383	0.29%
2022/08/15	1	65.90	1	68.00	67.50	0	1,348	0.00%
2022/08/12	1	65.20	2	64.75	64.70	-1	1,247	-0.08%
2022/08/11	1	66.30	0	0.00	65.30	1	1,241	0.08%
2022/08/10	10	64.64	17	64.52	64.90	-7	1,185	-0.59%
2022/08/09	0	0.00	1	62.20	62.20	-1	1,139	-0.09%
2022/08/08	3	61.53	0	0.00	61.90	3	1,141	0.26%
2022/08/05	1	61.90	0	0.00	62.00	1	1,143	0.09%
2022/08/04	1	59.70	0	0.00	61.00	1	1,154	0.09%
2022/08/03	1	60.40	0	0.00	60.40	1	1,156	0.09%
2022/08/02	0	0.00	1	61.20	61.00	-1	1,194	-0.08%
2022/07/29	1	62.20	0	0.00	62.50	1	1,269	0.08%
2022/07/28	2	61.70	0	0.00	61.40	2	1,264	0.16%
2022/07/27	0	0.00	1	61.80	62.20	-1	1,257	-0.08%
2022/07/26	2	62.05	1	61.90	61.40	1	1,255	0.08%
2022/07/25	1	63.70	6	63.68	63.00	-5	1,246	-0.40%
2022/07/22	5	62.40	0	0.00	62.30	5	1,225	0.41%
2022/07/21	1	62.00	0	0.00	62.90	1	1,243	0.08%
2022/07/20	3	62.10	0	0.00	61.60	3	1,235	0.24%
2022/07/19	2	61.90	2	62.20	62.30	0	1,234	0.00%
2022/07/18	4	61.88	0	0.00	61.90	4	1,229	0.33%
2022/07/15	4	60.85	4	62.50	62.50	0	1,197	0.00%
2022/07/07	0	0.00	4	55.30	56.20	-4	1,059	-0.38%
2022/07/06	1	57.60	1	56.50	56.00	0	1,034	0.00%
2022/07/05	3	57.50	4	58.80	58.40	-1	1,026	-0.10%
2022/07/04	1	57.00	0	0.00	56.90	1	1,014	0.10%
2022/07/01	0	57.90	2	57.95	56.90	-2	1,010	-0.20%
2022/06/27	1	66.00	0	0.00	66.10	1	978	0.10%
2022/06/22	50	63.18	2	62.70	63.00	48	987	4.86%
2022/06/21	2	64.90	3	64.30	65.20	-1	987	-0.10%
2022/06/13	1	67.40	0	0.00	67.00	1	992	0.10%
2022/06/10	1	70.80	1	70.40	69.70	0	997	0.00%
2022/06/07	0	0.00	1	69.50	69.30	-1	1,009	-0.10%
2022/06/06	0	0.00	1	69.10	69.00	-1	1,022	-0.10%
2022/06/02	2	68.20	0	0.00	68.00	2	1,035	0.19%
2022/06/01	0.4	70.00	0.3	69.50	69.20	0.1	1,069	0.01%
2022/05/24	0	0.00	2	66.20	65.60	-2	1,166	-0.17%
2022/05/19	1	65.00	1	66.10	66.50	0	1,216	0.00%
2022/05/18	1	65.00	2	65.60	65.80	-1	1,227	-0.08%
2022/05/17	11	64.29	2	65.15	65.30	9	1,249	0.72%
2022/05/12	0	0.00	10	63.40	62.00	-10	1,348	-0.74%
2022/05/11	1	63.80	1	63.70	63.20	0	1,350	0.00%
2022/05/10	0.1	63.00	7	61.76	65.00	-6.9	1,365	-0.51%
2022/05/09	5.2	64.17	50	64.00	63.90	-44.8	1,350	-3.32%
2022/05/05	1	72.30	0	0.00	71.90	1	1,307	0.08%
2022/04/29	0	0.00	1	71.00	70.80	-1	1,390	-0.07%
2022/04/27	2	69.01	12	69.51	70.50	-10	1,424	-0.70%
2022/04/26	2	71.65	0	0.00	71.30	2	1,416	0.14%
2022/04/25	1	71.30	1	71.20	70.90	0	1,432	0.00%
2022/04/21	0	0.00	1	76.00	76.20	-1	1,500	-0.07%
2022/04/18	0	74.00	0	0.00	73.70	0	1,630	0.00%
2022/04/11	1	75.60	0	0.00	75.10	1	2,042	0.05%
2022/04/08	0	0.00	1	77.40	77.50	-1	2,098	-0.05%
2022/04/07	0	76.60	7	76.61	76.10	-7	2,140	-0.33%
2022/04/06	1	77.70	0	0.00	77.70	1	2,278	0.04%
2022/03/30	0	0.00	1	79.90	79.90	-1	2,374	-0.04%
2022/03/29	1	79.60	4	79.95	79.60	-3	2,405	-0.12%
2022/03/28	0	0.00	1	78.90	78.90	-1	2,457	-0.04%
2022/03/25	2	78.75	0	0.00	78.30	2	2,557	0.08%
2022/03/24	1	78.70	4	79.25	79.30	-3	2,612	-0.11%
2022/03/23	0	0.00	1	79.20	79.70	-1	2,736	-0.04%
2022/03/22	0	0.00	1	78.30	78.50	-1	2,802	-0.04%
2022/03/17	1	76.90	0	0.00	77.90	1	3,123	0.03%
2022/03/16	1	75.00	0	0.00	75.10	1	3,204	0.03%
2022/03/15	1	76.50	0	0.00	75.20	1	3,383	0.03%
2022/03/14	0	0.00	5	77.06	77.40	-5	3,655	-0.14%
2022/03/11	6	76.98	2	77.00	76.80	4	3,803	0.11%
2022/03/10	2	78.30	2	78.10	78.20	0	4,261	0.00%
2022/03/08	1	76.20	1	76.30	75.00	0	4,797	0.00%
2022/03/07	2	77.50	0	0.00	77.30	2	5,230	0.04%
2022/03/04	4	81.20	0	0.00	80.80	4	5,903	0.07%
2022/03/02	1	82.80	0	0.00	82.40	1	6,633	0.02%
2022/02/24	1	80.80	1	80.10	80.10	0	7,408	0.00%
2022/02/23	0	0.00	7	84.14	84.00	-7	8,140	-0.09%
2022/02/22	8	84.99	8	84.30	83.80	0	8,544	0.00%
2022/02/21	2	86.85	0	0.00	86.60	2	8,875	0.02%
2022/02/18	2	87.45	0	0.00	87.50	2	8,995	0.02%
2022/02/17	0	0.00	2	89.10	88.30	-2	9,348	-0.02%
2022/02/16	7	88.26	8	89.36	87.70	-1	9,614	-0.01%
2022/02/15	0	0.00	3	87.03	87.20	-3	9,597	-0.03%
2022/02/10	2	88.85	2	88.80	88.50	0	9,623	0.00%
2022/02/09	1	88.20	1	88.80	89.00	0	9,660	0.00%
2022/02/08	1	87.40	1	87.50	88.20	0	9,651	0.00%
2022/01/26	0	0.00	7	84.30	84.00	-7	9,742	-0.07%
2022/01/24	0	85.10	1	86.00	85.90	-1	9,935	-0.01%
2022/01/21	0	86.20	60	86.54	85.50	-60	10,050	-0.60%
2022/01/19	0	0.00	1	87.70	87.70	-1	10,315	-0.01%
2022/01/18	0	0.00	5	89.20	88.40	-5	10,452	-0.05%
2022/01/17	1	88.50	0	0.00	88.80	1	10,459	0.01%
2022/01/14	3	85.90	0	0.00	87.00	3	10,445	0.03%
2022/01/13	2	88.80	0	0.00	88.90	2	10,393	0.02%
2022/01/12	0	88.80	3	88.37	88.60	-3	10,380	-0.03%
2022/01/11	8.1	91.04	13	90.16	89.20	-4.9	10,346	-0.05%
2022/01/10	1	91.90	0	0.00	92.00	1	10,289	0.01%
2022/01/07	43	92.14	25	91.76	91.00	18	10,265	0.18%
2022/01/06	5.4	93.87	16	93.77	93.90	-10.6	10,182	-0.10%
2022/01/05	13.1	95.92	20	95.88	95.20	-6.9	10,147	-0.07%
2022/01/04	54.5	96.07	44	96.41	96.90	10.5	10,056	0.10%
2022/01/03	3	94.60	7.2	94.85	95.00	-4.2	9,897	-0.04%
2021/12/30	0	0.00	2	94.00	93.90	-2	9,850	-0.02%
2021/12/29	3	94.40	2	96.10	93.60	1	9,816	0.01%
2021/12/28	0	0.00	1	93.90	93.90	-1	9,685	-0.01%
2021/12/27	0	0.00	1	94.10	94.00	-1	9,668	-0.01%
2021/12/24	0.1	93.60	0	0.00	92.70	0.1	9,660	0.00%
2021/12/23	1.1	93.71	0	0.00	93.80	1.1	9,637	0.01%
2021/12/22	1.1	94.50	4	94.23	94.00	-3	9,623	-0.03%
2021/12/21	22	93.94	6	93.50	93.70	16	9,564	0.17%
2021/12/20	0	0.00	1	92.10	92.00	-1	9,464	-0.01%
2021/12/17	12	92.34	1	91.20	91.20	11	9,411	0.12%
2021/12/16	4	93.05	4	93.75	94.20	0	9,293	0.00%
2021/12/15	2	92.55	0	0.00	92.10	2	9,227	0.02%
2021/12/14	8	93.30	8	92.24	92.00	0	9,170	0.00%
2021/12/13	12.2	93.98	4	93.96	93.80	8.2	9,086	0.09%
2021/12/10	8.5	96.15	5	96.46	95.50	3.5	8,940	0.04%
2021/12/09	120.3	99.24	100	97.11	96.90	20.3	8,845	0.23%	大買/
2021/12/08	7	99.34	39.4	98.97	98.50	-32.4	8,661	-0.37%
2021/12/07	4.2	98.26	2	98.80	97.10	2.2	8,383	0.03%
2021/12/06	9	99.19	12.1	99.73	97.60	-3.1	8,243	-0.04%
2021/12/03	8	97.53	9	97.29	96.90	-1	7,806	-0.01%
2021/12/02	19	99.26	10	100.60	97.00	9	7,640	0.12%
2021/12/01	5.2	99.42	160.1	100.61	101.50	-154.9	7,293	-2.12%	大賣/鉅額交易
2021/11/30	240.3	100.68	38	99.12	99.10	202.3	6,853	2.95%	大買/鉅額交易
2021/11/29	25	93.27	15	93.97	94.10	10	6,181	0.16%
2021/11/26	42.1	96.31	43.2	96.70	96.40	-1.1	6,102	-0.02%
2021/11/25	17	96.21	16.2	97.36	95.00	0.8	5,614	0.01%
2021/11/24	3	93.47	42	93.25	93.60	-39	5,292	-0.74%
2021/11/23	16.4	94.76	9	95.21	92.70	7.4	5,125	0.14%
2021/11/22	31	98.65	39.1	99.69	97.50	-8.1	4,867	-0.17%
2021/11/19	33.1	93.43	20	93.69	93.30	13.1	4,204	0.31%
2021/11/18	10	91.55	18	91.54	90.60	-8	3,805	-0.21%
2021/11/17	4	87.73	4	87.95	87.10	0	3,454	0.00%
2021/11/16	62	90.97	9	92.94	89.80	53	3,338	1.59%
2021/11/15	1	87.80	11	89.14	94.30	-10	2,987	-0.33%
2021/11/11	1	85.20	1	85.60	85.90	0	2,700	0.00%
2021/11/09	1	84.50	0	0.00	84.90	1	2,747	0.04%
2021/11/08	7	84.91	0	0.00	84.10	7	2,768	0.25%
2021/11/04	0	0.00	2	87.90	87.60	-2	2,776	-0.07%
2021/11/03	6	86.65	5	86.15	87.30	1	2,807	0.03%
2021/11/02	2	88.10	1	86.90	86.20	1	2,751	0.04%
2021/11/01	9	88.86	8	90.29	87.70	1	2,682	0.04%
2021/10/29	11	87.59	7.1	87.61	88.50	4	2,551	0.15%
2021/10/28	10.1	85.81	18	87.30	87.60	-8	2,440	-0.33%
2021/10/27	2	83.55	7	83.16	83.60	-5	2,248	-0.22%
2021/10/26	4	81.11	9	82.14	81.00	-5	2,177	-0.23%
2021/10/25	3	77.83	0	0.00	79.10	3	2,043	0.15%
2021/10/22	0	0.00	1	77.00	77.30	-1	2,101	-0.05%
2021/10/21	1	76.20	0	0.00	76.20	1	2,199	0.05%
2021/10/19	1	75.30	3	76.00	76.90	-2	2,324	-0.09%
2021/10/08	0	0.00	11	75.54	75.50	-11	2,802	-0.39%
2021/10/07	1	74.90	0	0.00	75.50	1	2,914	0.03%
2021/10/05	2	73.00	2	73.20	73.50	0	3,752	0.00%
2021/10/04	1	73.50	0	0.00	71.50	1	3,780	0.03%
2021/09/30	0	0.00	5	75.96	76.80	-5	3,870	-0.13%
2021/09/29	6	76.52	0	0.00	75.70	6	4,236	0.14%
2021/09/17	0	0.00	1	79.80	79.80	-1	5,327	-0.02%
2021/09/16	4	80.65	0	0.00	80.30	4	5,816	0.07%
2021/09/14	2	79.40	0	0.00	79.40	2	5,957	0.03%
2021/09/10	3	79.90	0	0.00	79.80	3	5,997	0.05%
2021/09/09	1	79.00	0	0.00	79.90	1	6,033	0.02%
2021/09/08	5	78.50	5	79.24	78.20	0	6,034	0.00%
2021/09/07	2	79.60	0	0.00	80.80	2	6,014	0.03%
2021/09/02	5	83.18	1	82.60	82.50	4	5,999	0.07%
2021/09/01	19	86.20	6	86.25	84.40	13	5,976	0.22%
2021/08/31	1	82.20	4	82.53	83.70	-3	5,808	-0.05%
2021/08/30	1	81.90	4	82.68	82.60	-3	5,832	-0.05%
2021/08/27	8	83.65	0	0.00	83.00	8	5,834	0.14%
2021/08/26	1	84.40	20	84.03	84.40	-19	5,837	-0.33%
2021/08/25	31	84.51	33	83.79	83.40	-2	5,850	-0.03%
2021/08/24	2	80.80	0	0.00	81.10	2	5,818	0.03%
2021/08/20	11	79.28	10	78.65	78.60	1	5,873	0.02%
2021/08/19	2	80.10	0	0.00	78.50	2	5,897	0.03%
2021/08/18	0	0.00	2	80.60	80.70	-2	5,935	-0.03%
2021/08/17	0	0.00	2	78.50	78.50	-2	5,938	-0.03%
2021/08/16	0	0.00	1	79.40	79.90	-1	5,943	-0.02%
2021/08/13	7	84.71	7	84.84	83.00	0	5,914	0.00%
2021/08/12	11	85.27	11	84.68	85.50	0	5,910	0.00%
2021/08/11	1	84.10	14	83.51	81.50	-13	5,905	-0.22%
2021/08/10	15	85.57	0	0.00	85.30	15	5,891	0.25%
2021/08/09	5	87.30	1	86.40	86.00	4	5,919	0.07%
2021/08/06	0	0.00	5	85.64	84.80	-5	5,888	-0.08%
2021/08/05	3	86.40	0	0.00	86.00	3	5,938	0.05%
2021/08/04	0	0.00	2	86.50	86.10	-2	6,030	-0.03%
2021/08/03	2	87.75	2	87.65	88.00	0	6,078	0.00%
2021/08/02	1	86.40	1	86.60	86.60	0	6,180	0.00%
2021/07/30	2	86.60	1	86.10	85.80	1	6,216	0.02%
2021/07/29	1	85.70	4	86.40	87.10	-3	6,226	-0.05%
2021/07/28	15	86.13	7	84.89	85.90	8	6,249	0.13%
2021/07/27	8	91.55	10	91.40	89.30	-2	6,322	-0.03%
2021/07/26	3	92.03	2	92.00	91.70	1	6,284	0.02%
2021/07/23	4	89.70	5	89.56	89.20	-1	6,240	-0.02%
2021/07/22	28	88.95	3	89.07	89.20	25	6,484	0.39%
2021/07/21	1	89.50	11	89.55	88.20	-10	6,516	-0.15%
2021/07/20	7	87.24	2	86.90	86.60	5	6,441	0.08%
2021/07/19	9	89.87	1	90.00	89.50	8	6,373	0.13%
2021/07/16	2	91.70	7	91.86	91.30	-5	6,365	-0.08%
2021/07/15	8	90.19	4	90.70	90.40	4	6,363	0.06%
2021/07/14	14	91.31	3	91.80	90.60	11	6,334	0.17%
2021/07/13	25	96.39	86	97.17	92.20	-61	6,255	-0.98%
2021/07/12	19	93.49	18	93.41	94.30	1	5,656	0.02%
2021/07/09	1	90.40	13	90.98	90.20	-12	5,498	-0.22%
2021/07/08	4	91.55	1	91.10	91.10	3	5,553	0.05%
2021/07/07	5	91.10	3	90.50	90.80	2	5,573	0.04%
2021/07/06	43	93.12	42	94.70	92.10	1	5,563	0.02%
2021/07/05	8	91.65	19	91.61	91.60	-11	5,337	-0.21%
2021/07/02	8	89.10	3	89.40	89.20	5	5,510	0.09%
2021/07/01	21.6	90.58	1.1	88.02	88.00	20.6	5,490	0.37%
2021/06/30	6.2	91.68	10	92.60	92.00	-3.8	5,433	-0.07%
2021/06/29	4.2	92.30	18	92.99	92.50	-13.8	5,408	-0.26%
2021/06/28	33	93.03	17	93.84	92.40	16	5,203	0.31%
2021/06/25	19	88.18	17	88.09	91.00	2	4,772	0.04%
2021/06/24	1	86.20	1	85.00	86.20	0	4,312	0.00%
2021/06/23	0	0.00	2	81.65	81.90	-2	4,197	-0.05%
2021/06/22	0	0.00	1	80.30	79.70	-1	4,216	-0.02%
2021/06/21	0	0.00	2	80.80	80.80	-2	4,232	-0.05%
2021/06/18	4	82.33	6	82.55	83.30	-2	4,293	-0.05%
2021/06/17	3	81.17	1	82.40	82.00	2	4,371	0.05%
2021/06/16	0	0.00	3	81.40	80.90	-3	4,455	-0.07%
2021/06/15	1	81.70	5	81.76	82.00	-4	4,576	-0.09%
2021/06/09	0	0.00	4	80.75	80.50	-4	4,810	-0.08%
2021/06/07	3	79.40	1	79.80	80.90	2	5,077	0.04%
2021/06/04	0	0.00	3	80.90	81.00	-3	5,210	-0.06%
2021/06/03	2	81.80	0	0.00	81.90	2	5,331	0.04%
2021/06/02	2	80.90	2	80.80	80.60	0	5,422	0.00%
2021/06/01	7	83.06	2	84.80	82.50	5	5,826	0.09%
2021/05/31	0	0.00	14	81.21	82.00	-14	5,898	-0.24%
2021/05/28	0	0.00	1	81.50	81.20	-1	5,980	-0.02%
2021/05/27	0	0.00	5	79.70	79.20	-5	6,098	-0.08%
2021/05/26	2	79.85	1	79.20	79.00	1	6,293	0.02%
2021/05/25	1	77.90	1	77.80	78.20	0	6,397	0.00%
2021/05/24	2	76.85	1	77.40	77.40	1	6,618	0.02%
2021/05/20	11	74.91	12	73.85	73.90	-1	7,728	-0.01%
2021/05/19	1	73.70	1	72.90	75.00	0	8,583	0.00%
2021/05/18	0	0.00	1	70.00	73.60	-1	8,963	-0.01%
2021/05/17	5	70.52	24	67.68	68.30	-19	8,983	-0.21%
2021/05/14	0	0.00	3	74.70	73.50	-3	9,000	-0.03%
2021/05/13	2	71.05	1	73.60	74.20	1	9,084	0.01%
2021/05/12	0	0.00	7.1	72.06	72.00	-7.1	9,244	-0.08%
2021/05/11	2	78.55	41	77.58	77.60	-39	9,154	-0.43%
2021/05/10	13	83.77	7	86.03	82.50	6	9,133	0.07%
2021/05/06	6	76.83	1	76.20	76.90	5	9,143	0.05%
2021/05/05	5	78.00	0	0.00	77.00	5	9,153	0.05%
2021/05/04	7	77.10	5	79.42	78.10	2	9,146	0.02%
2021/05/03	3	86.70	4	86.68	85.60	-1	9,019	-0.01%
2021/04/29	6	89.47	1	89.00	88.70	5	8,986	0.06%
2021/04/28	44	93.24	20	93.32	90.70	24	8,972	0.27%
2021/04/27	4	89.78	11	89.92	91.20	-7	8,731	-0.08%
2021/04/23	9	87.48	10	86.50	88.20	-1	8,683	-0.01%
2021/04/22	5	88.52	1	88.80	86.60	4	8,696	0.05%
2021/04/21	0	0.00	7	90.26	88.80	-7	8,661	-0.08%
2021/04/20	2	89.05	0	0.00	90.00	2	8,621	0.02%
2021/04/19	3	88.73	0	0.00	88.80	3	8,673	0.03%
2021/04/16	5	90.04	17	90.02	89.80	-12	8,803	-0.14%
2021/04/15	11	90.37	9	89.09	89.30	2	8,847	0.02%
2021/04/14	23	88.09	3	85.33	87.40	20	8,872	0.23%
2021/04/13	9	89.17	6	90.83	88.10	3	8,858	0.03%
2021/04/12	2	91.50	1	90.70	90.00	1	8,845	0.01%
2021/04/09	11	91.44	6	91.35	90.70	5	8,899	0.06%
2021/04/08	24	92.63	46	92.68	93.30	-22	8,771	-0.25%
2021/04/06	13	89.04	31	88.57	87.70	-18	8,521	-0.21%
2021/04/01	4	90.03	4	90.40	89.70	0	8,460	0.00%
2021/03/31	1	90.00	0	0.00	89.30	1	8,378	0.01%
2021/03/30	4	89.05	0	0.00	88.90	4	8,353	0.05%
2021/03/29	3	88.53	2	88.65	88.80	1	8,334	0.01%
2021/03/26	4	87.95	4	88.40	88.20	0	8,323	0.00%
2021/03/25	0	0.00	3	86.97	86.30	-3	8,295	-0.04%
2021/03/23	13	87.67	0	0.00	87.10	13	8,284	0.16%
2021/03/22	6	90.33	7	89.16	88.80	-1	8,227	-0.01%
2021/03/19	5	91.10	27.1	90.41	91.10	-22.1	8,208	-0.27%
2021/03/18	36	91.17	2	90.50	91.20	34	8,174	0.42%
2021/03/17	8	90.29	3	91.03	89.30	5	8,218	0.06%
2021/03/16	22	90.26	16	90.23	89.90	6	8,359	0.07%
2021/03/15	2	88.95	2	88.60	88.80	0	8,476	0.00%
2021/03/12	11	89.43	9	89.10	89.10	2	8,447	0.02%
2021/03/11	10	90.71	12	91.61	90.10	-2	8,423	-0.02%
2021/03/10	7	90.31	19	90.63	90.40	-12	8,239	-0.15%
2021/03/09	20	87.85	5	88.28	89.20	15	8,160	0.18%
2021/03/08	10	88.64	1.1	90.57	87.00	8.9	8,088	0.11%
2021/03/05	12	90.08	74	90.33	88.10	-62	8,016	-0.77%
2021/03/04	23	87.76	2	87.10	86.10	21	7,670	0.27%
2021/03/03	4	90.18	14	89.65	89.80	-10	7,702	-0.13%
2021/03/02	3	90.40	3	91.80	88.90	0	7,600	0.00%
2021/02/26	12	89.81	21	91.39	92.00	-9	7,479	-0.12%
2021/02/25	9	90.79	26	90.81	89.70	-17	7,279	-0.23%
2021/02/24	20	92.71	23	93.11	90.70	-3	7,132	-0.04%
2021/02/23	23	92.33	25	92.92	93.20	-2	6,872	-0.03%
2021/02/22	51	98.74	46.2	98.37	95.80	4.8	6,549	0.07%
2021/02/19	29.1	90.41	102	91.66	94.00	-72.9	5,820	-1.25%	大賣/
2021/02/18	9	82.41	48	84.52	85.50	-39	4,952	-0.79%
2021/02/17	16	76.71	2	77.80	77.80	14	4,570	0.31%
2021/02/05	14	75.83	0	0.00	75.60	14	4,508	0.31%
2021/02/04	19	77.41	19	76.99	77.10	0	4,465	0.00%
2021/02/03	13	76.94	9	75.70	75.70	4	4,357	0.09%
2021/02/02	10	73.05	1	72.40	72.40	9	4,182	0.22%
2021/01/29	10	77.60	20	75.68	73.80	-10	4,167	-0.24%
2021/01/28	7	75.30	3	73.07	74.30	4	4,016	0.10%
2021/01/27	5	75.06	3	75.37	74.80	2	3,975	0.05%
2021/01/26	2	74.00	9	75.00	72.90	-7	3,935	-0.18%
2021/01/25	7	73.83	4	74.18	73.90	3	3,903	0.08%
2021/01/21	2	70.80	1	72.90	71.00	1	3,846	0.03%
2021/01/18	4	73.15	5	73.60	73.80	-1	3,709	-0.03%
2021/01/15	4	76.00	1	78.00	75.50	3	3,670	0.08%
2021/01/14	2	77.80	3	77.73	77.70	-1	3,619	-0.03%
2021/01/13	3	76.77	0	0.00	76.70	3	3,590	0.08%
2021/01/12	6	78.05	1	76.10	76.10	5	3,555	0.14%
2021/01/11	9	79.00	2	80.00	79.90	7	3,465	0.20%
2021/01/08	3.1	77.11	1	76.70	77.60	2.1	3,298	0.06%
2021/01/07	1	76.60	0	0.00	77.10	1	3,212	0.03%
2021/01/06	10	76.34	13	74.98	74.60	-3	3,156	-0.10%
2021/01/05	20	77.64	1	78.00	77.50	19	3,075	0.62%
2021/01/04	9	77.42	17	77.82	78.00	-8	3,019	-0.26%
2020/12/31	0	0.00	4	74.80	73.90	-4	2,905	-0.14%
2020/12/30	1	74.20	1	74.50	74.30	0	2,885	0.00%
2020/12/29	1	74.70	2	74.75	73.70	-1	2,867	-0.03%
2020/12/28	1	73.00	0	0.00	73.00	1	2,810	0.04%
2020/12/25	2	73.50	0	0.00	72.70	2	2,798	0.07%
2020/12/24	3	73.40	0	0.00	72.70	3	2,779	0.11%
2020/12/23	2	71.65	3	71.37	71.70	-1	2,781	-0.04%
2020/12/22	1	71.00	21	70.37	70.20	-20	2,781	-0.72%
2020/12/21	1	71.60	4	71.70	72.20	-3	2,772	-0.11%
2020/12/18	5	74.22	6	73.95	73.60	-1	2,747	-0.04%
2020/12/16	4	72.93	1	72.90	72.50	3	2,699	0.11%
2020/12/15	7	72.86	2	74.85	72.20	5	2,672	0.19%
2020/12/14	6	76.33	0	0.00	75.50	6	2,592	0.23%
2020/12/11	9	78.56	12.4	81.10	77.20	-3.4	2,545	-0.13%
2020/12/10	39	78.95	17	79.14	79.90	22	2,382	0.92%
2020/12/09	21	74.96	21.2	76.40	78.80	-0.2	2,176	-0.01%
2020/12/08	6	73.45	23	73.30	73.30	-17	1,938	-0.88%
2020/12/07	1.2	72.18	7	72.46	72.50	-5.8	1,922	-0.30%
2020/12/04	25.2	73.51	2	74.00	73.70	23.2	1,889	1.23%
2020/12/03	10.2	74.54	8	74.36	74.20	2.2	1,868	0.12%
2020/12/02	1	73.30	0	0.00	73.90	1	1,793	0.06%
2020/12/01	13	72.55	1	72.60	72.40	12	1,747	0.69%
2020/11/30	46	73.35	11	73.14	73.20	35	1,727	2.03%
2020/11/27	20	72.27	7	72.80	74.00	13	1,682	0.77%
2020/11/26	1	71.20	2	70.90	70.70	-1	1,507	-0.07%
2020/11/25	10	71.04	0	0.00	70.20	10	1,493	0.67%
2020/11/24	0	0.00	3	71.00	70.60	-3	1,471	-0.20%
2020/11/20	0	0.00	0.2	69.50	70.00	-0.2	1,459	-0.01%
2020/11/18	24	71.09	9	70.91	70.30	15	1,453	1.03%
2020/11/17	5	69.50	10	69.24	69.40	-5	1,379	-0.36%
2020/11/16	1	68.90	0	0.00	68.70	1	1,424	0.07%
2020/11/13	4	69.13	4	68.90	68.90	0	1,413	0.00%
2020/11/12	8	69.58	7	69.14	69.00	1	1,426	0.07%
2020/11/11	6	68.90	11	68.70	68.80	-5	1,410	-0.35%
2020/11/10	7	68.39	5	67.98	68.50	2	1,405	0.14%
2020/11/09	18	66.18	0	0.00	67.90	18	1,366	1.32%
2020/11/06	4	64.83	0	0.00	64.70	4	1,330	0.30%
2020/11/05	1.1	65.00	0	0.00	64.90	1.1	1,371	0.08%
2020/11/04	0	0.00	1	65.30	65.30	-1	1,386	-0.07%
2020/11/03	1.1	64.15	0	0.00	64.70	1.1	1,411	0.08%
2020/11/02	1	63.00	1	63.00	63.00	0	1,442	0.00%
2020/10/26	3	65.30	0	0.00	64.90	3	1,581	0.19%
2020/10/23	6	65.00	0	0.00	65.20	6	1,610	0.37%
2020/10/21	0	0.00	2	66.60	66.40	-2	1,705	-0.12%
2020/10/19	0	0.00	1	65.60	65.70	-1	1,809	-0.06%
2020/10/16	0	0.00	1	64.80	64.80	-1	1,906	-0.05%
2020/10/15	0	0.00	3	65.97	65.60	-3	1,973	-0.15%
2020/10/12	0	0.00	3	65.33	65.30	-3	2,061	-0.15%
2020/10/08	5	66.30	0	0.00	66.00	5	2,110	0.24%
2020/10/07	1	65.40	0	0.00	65.60	1	2,182	0.05%
2020/09/29	5	64.40	0	0.00	64.10	5	3,243	0.15%
2020/09/28	1	65.60	2	64.50	65.30	-1	3,547	-0.03%
2020/09/25	1	62.30	0	0.00	62.20	1	3,596	0.03%
2020/09/23	0	0.00	9	65.80	65.80	-9	3,587	-0.25%
2020/09/21	0	0.00	1	68.00	67.10	-1	3,647	-0.03%
2020/09/18	0	0.00	2	67.70	68.10	-2	3,653	-0.05%
2020/09/16	3	67.27	0	0.00	66.90	3	3,674	0.08%
2020/09/15	0	0.00	1	66.70	66.80	-1	3,674	-0.03%
2020/09/14	0.5	66.30	0	0.00	66.30	0.5	3,807	0.01%
2020/09/11	1	64.40	0	0.00	64.00	1	3,815	0.03%
2020/09/04	0	0.00	2	65.85	66.40	-2	3,990	-0.05%
2020/09/02	1	67.10	4	68.38	68.20	-3	4,182	-0.07%
2020/08/26	0	0.00	1	66.50	66.60	-1	4,415	-0.02%
2020/08/25	0	0.00	1	65.30	65.30	-1	4,424	-0.02%
2020/08/20	3	64.07	11	64.94	63.60	-8	4,430	-0.18%
2020/08/19	3	69.60	1	70.10	68.50	2	4,386	0.05%
2020/08/18	5	70.76	0	0.00	70.30	5	4,369	0.11%
2020/08/14	0	0.00	1	69.70	70.70	-1	4,370	-0.02%
2020/08/13	5	70.88	4	70.18	70.00	1	4,368	0.02%
2020/08/12	1	70.50	0	0.00	69.90	1	4,365	0.02%
2020/08/11	3	70.67	2	71.30	71.10	1	4,377	0.02%
2020/08/07	0	0.00	4	71.00	70.80	-4	4,407	-0.09%
2020/08/06	4	71.98	1	71.60	71.60	3	4,397	0.07%
2020/08/05	0	0.00	5	71.64	71.30	-5	4,403	-0.11%
2020/08/04	5	71.00	3	70.33	69.90	2	4,400	0.05%
2020/08/03	3	69.60	0	0.00	69.00	3	4,527	0.07%
2020/07/31	1	68.60	1	68.70	69.00	0	4,580	0.00%
2020/07/30	1	69.30	0	0.00	69.40	1	4,592	0.02%
2020/07/29	1	68.20	1	68.30	68.50	0	4,577	0.00%
2020/07/28	5	68.24	2	67.60	67.30	3	4,577	0.07%
2020/07/27	1	69.10	5	69.12	69.00	-4	4,590	-0.09%
2020/07/24	3	71.03	3	70.77	70.40	0	4,594	0.00%
2020/07/23	1	73.00	0.9	72.50	72.30	0.1	4,568	0.00%
2020/07/22	9	73.39	10	73.39	73.00	-1	4,581	-0.02%
2020/07/21	6	73.02	6	72.10	72.00	0	4,496	0.00%
2020/07/20	5	71.20	0	0.00	71.00	5	4,452	0.11%
2020/07/17	11	71.00	1	71.30	71.20	10	4,448	0.22%
2020/07/15	1	72.80	8	71.44	71.20	-7	4,439	-0.16%
2020/07/14	6	73.53	9	73.09	72.60	-3	4,456	-0.07%
2020/07/13	7	75.09	0	0.00	75.20	7	4,414	0.16%
2020/07/10	4	75.80	19	77.25	75.00	-15	4,421	-0.34%
2020/07/09	24	80.76	2	79.75	79.90	22	4,363	0.50%
2020/07/08	49.1	80.11	40	81.85	81.40	9.1	4,194	0.22%
2020/07/07	23	73.20	19	74.02	77.10	4	3,612	0.11%
2020/07/06	4	72.00	0	0.00	72.10	4	3,368	0.12%
2020/07/02	0	0.00	2	71.20	71.20	-2	3,431	-0.06%
2020/07/01	3	71.07	10	71.30	71.00	-7	3,440	-0.20%
2020/06/30	2	70.00	5	70.40	70.10	-3	3,412	-0.09%
2020/06/29	4	68.90	1	69.00	68.80	3	3,425	0.09%
2020/06/23	0	0.00	1	70.30	70.10	-1	3,459	-0.03%
2020/06/22	0	0.00	1	70.40	70.70	-1	3,480	-0.03%
2020/06/19	5	71.90	1	72.10	70.00	4	3,529	0.11%
2020/06/17	10.6	70.63	6	70.33	70.30	4.6	3,447	0.13%
2020/06/16	11	69.72	0	0.00	69.70	11	3,475	0.32%
2020/06/12	0	0.00	2	67.80	68.80	-2	3,559	-0.06%
2020/06/11	12	70.69	4	71.30	69.90	8	3,586	0.22%
2020/06/10	15	73.72	13	73.82	72.20	2	3,590	0.06%
2020/06/09	2	71.50	1	72.30	72.40	1	3,506	0.03%
2020/06/08	4	71.83	1	71.70	71.50	3	3,570	0.08%
2020/06/05	1	71.30	3	71.97	72.50	-2	3,567	-0.06%
2020/06/04	2	72.70	2	71.65	71.40	0	3,593	0.00%
2020/06/03	2	73.15	0	0.00	72.40	2	3,618	0.06%
2020/06/02	7	71.97	14	72.65	72.30	-7	3,568	-0.20%
2020/06/01	5.3	70.88	8	70.18	70.60	-2.7	3,436	-0.08%
2020/05/29	2	68.80	0	0.00	68.50	2	3,434	0.06%
2020/05/28	1	70.10	0	0.00	68.80	1	3,474	0.03%
2020/05/26	6	70.15	4	69.60	69.50	2	3,585	0.06%
2020/05/25	2	69.20	0	0.00	69.00	2	3,620	0.06%
2020/05/22	1	68.20	0	0.00	68.10	1	3,694	0.03%
2020/05/21	2	69.25	1	69.90	69.60	1	3,740	0.03%
2020/05/20	1	68.50	0	0.00	68.20	1	3,767	0.03%
2020/05/19	5	68.00	0	0.00	68.00	5	3,884	0.13%
2020/05/15	6	67.57	2	67.20	67.20	4	4,013	0.10%
2020/05/14	3	69.50	0	0.00	68.80	3	4,008	0.07%
2020/05/13	6	70.90	0	0.00	70.80	6	4,004	0.15%
2020/05/12	0	0.00	1	71.00	71.00	-1	4,052	-0.02%
2020/05/11	2	70.70	9	70.56	70.90	-7	4,099	-0.17%
2020/05/08	28	71.26	9	70.70	70.70	19	4,087	0.46%
2020/05/07	0	0.00	1	74.60	74.60	-1	3,973	-0.03%
2020/05/05	4	71.10	9	70.81	71.20	-5	3,964	-0.13%
2020/05/04	6	70.82	2	70.65	70.70	4	4,041	0.10%
2020/04/30	0	0.00	4	72.50	72.60	-4	4,096	-0.10%
2020/04/28	7	70.79	0	0.00	70.40	7	4,132	0.17%
2020/04/27	4	69.80	1	70.60	70.40	3	4,228	0.07%
2020/04/24	0	0.00	2	68.25	68.20	-2	4,231	-0.05%
2020/04/23	2	68.85	0	0.00	68.50	2	4,294	0.05%
2020/04/22	0.1	68.70	10	68.00	68.50	-10	4,402	-0.23%
2020/04/21	4	70.10	5	67.90	67.50	-1	4,488	-0.02%
2020/04/20	10	69.70	0	0.00	70.40	10	4,530	0.22%
2020/04/17	11	70.63	5	69.34	69.20	6	4,584	0.13%
2020/04/16	0	0.00	21	69.37	69.70	-21	4,725	-0.44%
2020/04/15	20	70.00	1	69.60	70.10	19	4,829	0.39%
2020/04/14	1	70.30	2	69.80	69.70	-1	4,917	-0.02%
2020/04/13	3	68.10	6	68.00	67.40	-3	5,160	-0.06%
2020/04/10	1	67.30	0	0.00	66.80	1	5,536	0.02%
2020/04/09	9	67.86	28	67.60	67.30	-19	5,868	-0.32%
2020/04/08	5	66.68	1	68.00	68.40	4	6,121	0.07%
2020/04/07	43	64.42	22	67.03	66.60	21	6,268	0.33%
2020/04/06	1	62.30	2	62.10	62.40	-1	6,416	-0.02%
2020/03/31	0	0.00	3	62.87	61.00	-3	7,310	-0.04%
2020/03/30	5	61.06	5	61.00	61.90	0	7,651	0.00%
2020/03/27	1	62.50	3	61.97	61.00	-2	7,928	-0.03%
2020/03/26	4	60.60	0	0.00	61.80	4	8,385	0.05%
2020/03/25	3	61.60	2	61.80	61.60	1	8,673	0.01%
2020/03/24	0	0.00	1	58.50	58.90	-1	8,750	-0.01%
2020/03/23	0	0.00	5	54.90	54.10	-5	8,864	-0.06%
2020/03/20	5	56.42	0	0.00	57.50	5	9,195	0.05%
2020/03/19	8	53.03	6	52.97	52.30	2	9,238	0.02%
2020/03/18	3	59.67	8	60.63	58.10	-5	9,165	-0.05%
2020/03/17	5	60.50	3	61.13	60.20	2	9,235	0.02%
2020/03/16	14	65.56	61	63.96	62.00	-47	9,171	-0.51%
2020/03/13	6	64.43	3	66.20	68.00	3	9,102	0.03%
2020/03/12	10	72.43	50.1	72.94	71.00	-40.1	9,013	-0.45%
2020/03/11	3	80.67	0	0.00	78.50	3	8,929	0.03%
2020/03/10	1	78.60	7	78.43	80.80	-6	8,950	-0.07%
2020/03/09	4	80.70	3	79.00	79.00	1	8,906	0.01%
2020/03/06	1	83.50	2	83.50	83.20	-1	8,846	-0.01%
2020/03/05	2	84.70	1	85.40	84.60	1	8,831	0.01%
2020/03/04	0	0.00	1	82.50	83.70	-1	8,817	-0.01%
2020/03/03	4	83.85	3	84.37	83.70	1	8,805	0.01%
2020/03/02	1	81.70	5	82.48	81.50	-4	8,759	-0.05%
2020/02/27	8	85.73	3	85.80	83.70	5	8,723	0.06%
2020/02/26	2	88.95	36	88.43	88.30	-34	8,644	-0.39%
2020/02/25	37	90.55	35	90.30	90.30	2	8,605	0.02%
2020/02/24	37	91.71	7	91.33	91.90	30	8,532	0.35%
2020/02/21	8	90.75	6	90.65	90.70	2	8,502	0.02%
2020/02/20	13	92.09	6	91.28	91.00	7	8,474	0.08%
2020/02/19	18	90.44	17	91.31	92.10	1	8,358	0.01%
2020/02/18	3	89.00	4	88.48	88.30	-1	8,233	-0.01%
2020/02/17	2	88.90	1	88.00	88.40	1	8,238	0.01%
2020/02/14	6	88.20	1	88.80	88.80	5	8,215	0.06%
2020/02/13	4	88.30	5	88.04	87.80	-1	8,200	-0.01%
2020/02/12	45	87.92	14	88.29	88.50	31	8,187	0.38%
2020/02/11	2	85.00	7	84.50	85.50	-5	8,131	-0.06%
2020/02/10	1	83.40	6	83.80	84.00	-5	8,140	-0.06%
2020/02/07	2	86.40	5	85.40	85.40	-3	8,138	-0.04%
2020/02/06	3	88.20	4	87.98	88.00	-1	8,139	-0.01%
2020/02/05	16	88.56	7	86.91	86.70	9	8,141	0.11%
2020/02/04	8	87.25	11	87.35	87.60	-3	8,089	-0.04%
2020/02/03	5	82.02	3	83.37	84.80	2	8,065	0.02%
2020/01/31	19	86.35	2	87.30	86.50	17	8,256	0.21%
2020/01/30	12	87.31	10	88.12	86.60	2	8,282	0.02%
2020/01/20	5	95.82	1	96.10	96.20	4	8,158	0.05%
2020/01/17	1	96.50	2	95.00	95.00	-1	8,174	-0.01%
2020/01/16	30	96.17	3	96.13	96.60	27	8,264	0.33%
2020/01/15	6	97.08	52.3	97.23	95.50	-46.3	8,159	-0.57%
2020/01/14	50	97.90	0	0.00	98.30	50	8,055	0.62%
2020/01/10	10	98.57	7	97.97	97.00	3	7,897	0.04%
2020/01/09	30	100.27	8	100.16	100.50	22	7,686	0.29%
2020/01/08	8.1	99.47	9	99.57	97.40	-1	7,556	-0.01%
2020/01/07	6	98.77	12	97.97	99.20	-6	7,403	-0.08%
2020/01/06	25	105.56	6.3	105.57	103.00	18.7	7,077	0.26%
2020/01/03	5	104.80	13	107.50	104.50	-8	6,656	-0.12%
2020/01/02	12	108.58	14	110.50	108.50	-2	6,306	-0.03%
2019/12/31	21	106.86	54.2	107.04	108.00	-33.2	6,011	-0.55%
2019/12/30	18	106.94	25	106.78	105.50	-7	5,801	-0.12%
2019/12/27	18	107.08	41.1	106.83	106.00	-23.1	5,576	-0.41%
2019/12/26	31.2	106.50	50.1	106.42	106.50	-18.9	5,269	-0.36%
2019/12/25	12.2	98.16	29	99.46	101.50	-16.8	4,672	-0.36%
2019/12/24	31	96.60	30	96.54	96.50	1	4,318	0.02%
2019/12/23	45	96.09	84	96.20	95.80	-39	4,028	-0.97%
2019/12/20	42.2	87.89	42	88.53	88.90	0.2	3,572	0.01%
2019/12/19	59	87.37	23	87.63	85.60	36	3,250	1.11%
2019/12/18	6	86.08	11	86.45	86.50	-5	3,126	-0.16%
2019/12/17	31	86.03	50	85.97	86.00	-19	3,007	-0.63%
2019/12/16	2	81.00	6	80.67	82.80	-4	2,674	-0.15%
2019/12/13	0	0.00	7	80.00	79.10	-7	2,585	-0.27%
2019/12/12	11	80.55	11	80.78	80.20	0	2,560	0.00%
2019/12/11	0	0.00	2	79.10	79.10	-2	2,464	-0.08%
2019/12/10	1	78.90	1	79.00	79.20	0	2,462	0.00%
2019/12/05	3	79.43	6	79.15	78.70	-3	2,519	-0.12%
2019/12/04	2	77.50	2	77.40	77.10	0	2,481	0.00%
2019/12/02	1	77.90	0	0.00	77.40	1	2,515	0.04%
2019/11/28	6	78.38	1	78.10	77.80	5	2,560	0.20%
2019/11/27	2	78.45	5	78.34	78.70	-3	2,591	-0.12%
2019/11/25	2	77.40	0	0.00	77.40	2	2,839	0.07%
2019/11/22	4	76.78	0	0.00	76.50	4	2,859	0.14%
2019/11/21	0	0.00	2	76.05	76.50	-2	2,896	-0.07%
2019/11/20	5	76.72	0	0.00	76.60	5	2,931	0.17%
2019/11/19	2	77.80	40	78.35	77.80	-38	2,967	-1.28%
2019/11/18	1	77.90	0	0.00	78.10	1	2,988	0.03%
2019/11/15	41	78.57	2	78.45	78.20	39	3,030	1.29%
2019/11/14	6	78.28	0	0.00	77.70	6	3,075	0.20%
2019/11/13	1	79.30	0	0.00	79.10	1	3,136	0.03%
2019/11/12	0	0.00	70	79.67	80.10	-70	3,145	-2.23%
2019/11/11	3	80.17	0	0.00	79.70	3	3,175	0.09%
2019/11/08	21	83.14	0	0.00	83.00	21	3,204	0.66%
2019/11/07	14	84.44	1	84.10	83.60	13	3,248	0.40%
2019/11/06	2	84.95	4	84.50	84.20	-2	3,240	-0.06%
2019/11/05	10	85.77	7	85.60	85.20	3	3,239	0.09%
2019/11/04	4	86.33	2	85.90	85.40	2	3,240	0.06%
2019/11/01	0	0.00	1	85.10	85.30	-1	3,225	-0.03%
2019/10/31	31	84.32	5	84.34	84.00	26	3,225	0.81%
2019/10/30	59	85.99	36	86.03	84.90	23	3,181	0.72%
2019/10/29	0	0.00	12	83.63	84.80	-12	2,957	-0.41%
2019/10/28	2	82.20	13	82.99	82.10	-11	2,908	-0.38%
2019/10/25	18	83.42	13	83.42	83.00	5	2,909	0.17%
2019/10/24	3	83.50	17	83.69	84.30	-14	2,857	-0.49%
2019/10/23	0	0.00	3	81.00	81.10	-3	2,728	-0.11%
2019/10/22	1	80.20	0	0.00	80.10	1	2,736	0.04%
2019/10/18	1	80.60	0	0.00	80.80	1	2,802	0.04%
2019/10/16	0	0.00	4	80.00	79.80	-4	2,929	-0.14%
2019/10/14	1	79.30	1	78.90	78.90	0	3,284	0.00%
2019/10/08	9	81.31	0	0.00	80.40	9	3,290	0.27%
2019/10/07	5	81.66	7	81.74	81.10	-2	3,333	-0.06%
2019/10/04	1	80.50	1	81.30	81.00	0	3,349	0.00%
2019/10/03	2	80.65	3	80.47	80.60	-1	3,366	-0.03%
2019/10/02	14	81.49	14	80.76	81.50	0	3,389	0.00%
2019/10/01	7	79.06	5	80.14	80.60	2	3,381	0.06%
2019/09/27	14	78.50	0	0.00	78.30	14	3,409	0.41%
2019/09/26	0	0.00	0.3	79.50	79.30	-0.3	3,494	-0.01%
2019/09/25	6	79.25	1.3	79.09	79.30	4.7	3,539	0.13%
2019/09/23	3	81.20	1	81.60	81.00	2	3,757	0.05%
2019/09/20	10	80.70	10	80.22	80.70	0	4,061	0.00%
2019/09/19	0	0.00	1	81.50	80.40	-1	4,033	-0.02%
2019/09/18	2	81.40	1	81.50	81.50	1	4,017	0.02%
2019/09/16	3	81.60	1	81.70	81.50	2	4,101	0.05%
2019/09/11	2	82.50	2	82.55	82.30	0	4,240	0.00%
2019/09/10	0	0.00	2	82.50	82.30	-2	4,277	-0.05%
2019/09/09	7	84.53	4	84.18	83.60	3	4,317	0.07%
2019/09/06	1	86.70	0	0.00	85.30	1	4,528	0.02%
2019/09/05	4	86.23	0	0.00	85.90	4	4,789	0.08%
2019/09/04	1	85.40	0	0.00	85.50	1	4,813	0.02%
2019/09/03	3	85.47	6	85.93	84.70	-3	4,841	-0.06%
2019/09/02	2	86.05	2	85.95	86.00	0	4,833	0.00%
2019/08/30	3	86.70	0	0.00	85.70	3	4,851	0.06%
2019/08/29	11	87.30	3	88.47	86.10	8	4,820	0.17%
2019/08/28	5	87.30	6	86.92	87.70	-1	4,687	-0.02%
2019/08/27	1	84.00	4	84.25	84.00	-3	4,565	-0.07%
2019/08/26	4	82.50	1	83.20	82.00	3	4,579	0.07%
2019/08/23	4	86.95	13	85.41	85.10	-9	4,534	-0.20%
2019/08/22	5	86.30	2	86.25	85.80	3	4,491	0.07%
2019/08/21	0	0.00	1	85.60	85.30	-1	4,431	-0.02%
2019/08/20	0	0.00	16	85.02	85.30	-16	4,411	-0.36%
2019/08/19	1	84.90	1	85.60	84.10	0	4,378	0.00%
2019/08/16	2	84.45	7	84.51	85.00	-5	4,345	-0.12%
2019/08/15	1	80.60	1	81.82	82.60	0	4,266	0.00%
2019/08/14	2	82.35	2	82.40	82.30	0	4,258	0.00%
2019/08/13	1	83.10	0	0.00	80.70	1	4,238	0.02%
2019/08/12	3	81.60	5	82.36	82.90	-2	4,208	-0.05%
2019/08/08	1	79.40	3	79.57	79.50	-2	4,154	-0.05%
2019/08/07	4	79.38	1	78.60	78.00	3	4,167	0.07%
2019/08/06	2	74.40	0	0.00	79.50	2	4,196	0.05%
2019/08/05	2	79.25	1.3	78.17	78.00	0.7	4,198	0.02%
2019/08/02	6	80.83	5	80.26	80.60	1	4,196	0.02%
2019/07/31	11	81.27	1	82.70	83.40	10	4,220	0.24%
2019/07/30	0	0.00	4	82.68	81.80	-4	4,191	-0.10%
2019/07/26	1	85.10	27	84.82	85.40	-26	4,270	-0.61%
2019/07/25	3	84.83	19	84.44	86.00	-16	4,275	-0.37%
2019/07/24	4	84.50	5	84.10	84.30	-1	4,282	-0.02%
2019/07/23	9	85.53	0	0.00	84.80	9	4,307	0.21%
2019/07/22	14	85.01	0	0.00	84.90	14	4,351	0.32%
2019/07/19	4	85.25	3	85.17	85.00	1	4,365	0.02%
2019/07/18	8	86.43	10	86.69	85.00	-2	4,337	-0.05%
2019/07/17	20	89.53	12	89.82	87.20	8	4,321	0.19%
2019/07/16	40	87.16	2	87.10	86.80	38	4,094	0.93%
2019/07/15	0	0.00	2	85.15	86.00	-2	4,122	-0.05%
2019/07/12	1	86.60	0	0.00	85.80	1	4,268	0.02%
2019/07/11	2	86.00	11	86.92	86.00	-9	4,338	-0.21%
2019/07/10	1	86.40	7	86.09	86.40	-6	4,383	-0.14%
2019/07/09	1	84.00	2	84.15	84.00	-1	4,450	-0.02%
2019/07/04	11	86.25	5	86.34	86.00	6	4,777	0.13%
2019/07/03	1	87.40	11	87.44	87.00	-10	4,814	-0.21%
2019/07/02	2	88.75	3	89.87	88.50	-1	4,827	-0.02%
2019/07/01	7	90.90	6.2	91.65	89.70	0.8	4,829	0.02%
2019/06/28	2	86.20	1	86.40	86.90	1	4,801	0.02%
2019/06/27	21.2	86.87	10	86.02	86.90	11.2	5,131	0.22%
2019/06/26	1	81.50	0	0.00	82.40	1	4,997	0.02%
2019/06/25	0	0.00	1	81.10	81.30	-1	5,226	-0.02%
2019/06/24	0	0.00	4	81.65	82.70	-4	5,489	-0.07%
2019/06/21	1	82.40	4	84.28	80.80	-3	6,009	-0.05%
2019/06/20	6.2	82.84	2	83.60	84.00	4.2	6,228	0.07%
2019/06/19	4.1	82.44	6	82.52	82.20	-1.9	6,977	-0.03%
2019/06/18	10	81.35	1	81.10	80.80	9	7,536	0.12%
2019/06/17	5	81.29	5	81.14	83.00	0	7,921	0.00%
2019/06/14	10	81.97	21	82.37	81.60	-11	7,923	-0.14%
2019/06/13	52.2	81.06	53	80.25	80.40	-0.8	7,774	-0.01%
2019/06/12	2	74.55	3	75.03	76.00	-1	7,605	-0.01%
2019/06/11	20	74.75	20	74.97	74.10	0	7,906	0.00%
2019/06/10	5	72.96	3	73.50	73.50	2	8,015	0.02%
2019/06/06	0	0.00	2	70.00	70.00	-2	8,052	-0.02%
2019/06/05	0	0.00	10	72.90	72.30	-10	8,025	-0.12%
2019/06/04	0	0.00	10	72.30	72.10	-10	8,039	-0.12%
2019/06/03	13	72.18	2	72.30	72.20	11	8,071	0.14%
2019/05/31	3	74.00	1	74.20	73.60	2	8,119	0.02%
2019/05/30	0	0.00	3	73.00	73.10	-3	8,167	-0.04%
2019/05/29	17	72.00	14	72.23	72.20	3	8,229	0.04%
2019/05/27	2	72.40	0	0.00	72.30	2	8,334	0.02%
2019/05/23	2	73.10	7	72.87	72.90	-5	8,607	-0.06%
2019/05/22	4	76.03	3	76.20	75.50	1	9,113	0.01%
2019/05/21	3	75.50	2	74.60	77.30	1	9,173	0.01%
2019/05/20	5	75.22	4	75.20	75.20	1	9,297	0.01%
2019/05/17	6	75.85	7	75.86	75.00	-1	9,366	-0.01%
2019/05/16	2	78.50	0	0.00	78.00	2	9,375	0.02%
2019/05/15	4	80.60	4	80.15	80.00	0	9,406	0.00%
2019/05/14	15	78.62	14	75.90	80.60	1	9,518	0.01%
2019/05/13	6	79.07	4	80.03	78.50	2	9,507	0.02%
2019/05/10	1	81.50	1	83.00	81.50	0	9,510	0.00%
2019/05/09	10	82.42	71	84.37	82.00	-61	9,554	-0.64%
2019/05/08	2	84.50	0	0.00	85.40	2	9,574	0.02%
2019/05/07	0	0.00	2	87.00	86.00	-2	9,573	-0.02%
2019/05/06	35	86.73	8	86.91	85.70	27	9,611	0.28%
2019/05/03	60	90.35	7	89.94	89.70	53	9,571	0.55%
2019/05/02	5	88.80	11	88.00	88.00	-6	9,524	-0.06%
2019/04/30	7	87.34	2	87.20	88.30	5	9,544	0.05%
2019/04/29	14	85.70	8	85.59	85.50	6	9,591	0.06%
2019/04/26	1	89.80	3	88.63	87.50	-2	9,773	-0.02%
2019/04/25	7	91.66	7	91.50	91.40	0	9,894	0.00%
2019/04/24	6	91.20	4	90.90	90.80	2	9,943	0.02%
2019/04/23	13	90.48	17	90.73	90.40	-4	10,073	-0.04%
2019/04/22	11	92.39	24	92.08	92.00	-13	10,362	-0.13%
2019/04/19	7	91.47	7.3	91.89	91.30	-0.3	10,529	0.00%
2019/04/18	8	92.80	6	93.50	92.50	2	10,755	0.02%
2019/04/17	17	92.21	4	92.00	91.20	13	10,669	0.12%
2019/04/16	2	93.65	31	92.67	92.20	-29	10,632	-0.27%
2019/04/15	4	92.58	3.4	92.69	93.60	0.6	10,584	0.01%
2019/04/12	10	91.95	6.6	93.82	91.50	3.5	10,511	0.03%
2019/04/11	8	96.29	8.5	95.30	94.80	-0.5	10,375	-0.01%
2019/04/10	43	97.64	1	96.80	96.30	42	10,308	0.41%
2019/04/09	3	97.10	3	97.43	96.10	0	10,267	0.00%
2019/04/08	22	97.30	19	97.99	96.50	3	10,221	0.03%
2019/04/03	0	0.00	11	98.23	97.50	-11	10,114	-0.11%
2019/04/02	3	98.37	31	98.95	98.80	-28	10,066	-0.28%
2019/04/01	74	101.21	57	98.95	97.40	17	9,895	0.17%
2019/03/29	27	96.38	5	98.14	98.40	22	9,486	0.23%
2019/03/28	13	97.95	21	97.10	96.40	-8	9,346	-0.09%
2019/03/27	19	97.48	18	97.27	97.70	1	9,125	0.01%
2019/03/26	78	99.09	94	99.51	99.10	-16	8,857	-0.18%
2019/03/25	33	92.46	28.3	93.62	95.60	4.7	8,350	0.06%
2019/03/22	126.4	95.00	127	95.42	94.60	-0.6	8,080	-0.01%	大買/大賣/
2019/03/21	46	86.99	78	90.06	90.50	-32	7,287	-0.44%
2019/03/20	55.3	85.62	95	84.76	82.30	-39.7	6,741	-0.59%
2019/03/19	2	80.05	3	79.77	80.20	-1	6,353	-0.02%
2019/03/18	9	79.89	3	80.00	78.80	6	6,301	0.10%
2019/03/15	3	78.93	6	79.75	78.80	-3	6,244	-0.05%
2019/03/14	22	79.64	16	79.63	80.10	6	6,161	0.10%
2019/03/13	6	78.10	15	78.49	79.10	-9	5,920	-0.15%
2019/03/12	1	76.80	0	0.00	75.60	1	5,834	0.02%
2019/03/11	2	75.00	0	0.00	74.90	2	5,819	0.03%
2019/03/08	0	75.10	51	74.50	74.80	-51	5,987	-0.85%
2019/03/07	2	76.20	4	77.08	75.60	-2	6,020	-0.03%
2019/03/06	2	77.55	2	78.00	77.40	0	6,106	0.00%
2019/03/05	5	77.70	34	78.06	77.20	-29	6,139	-0.47%
2019/03/04	18	78.89	5	77.50	77.00	13	6,128	0.21%
2019/02/27	4	76.48	0	0.00	77.20	4	6,089	0.07%
2019/02/26	13	78.62	16	77.94	77.50	-3	6,118	-0.05%
2019/02/25	12.2	80.72	6	79.38	79.20	6.2	6,320	0.10%
2019/02/22	5	79.38	3	79.07	78.80	2	6,205	0.03%
2019/02/21	23.4	79.46	28	79.80	79.70	-4.6	6,066	-0.08%
2019/02/20	0	0.00	3	75.30	74.20	-3	5,579	-0.05%
2019/02/19	24	75.98	7	75.14	75.00	17	5,591	0.30%
2019/02/18	1	74.50	1	74.90	74.50	0	5,466	0.00%
2019/02/15	13	72.66	3	72.63	72.50	10	5,404	0.19%
2019/02/14	3	74.93	2	75.25	74.10	1	5,410	0.02%
2019/02/13	3	77.57	1	75.30	74.80	2	5,440	0.04%
2019/02/12	0	0.00	4	75.05	75.00	-4	5,329	-0.08%
2019/02/11	1.1	74.17	3	74.57	74.80	-1.9	5,362	-0.04%
2019/01/30	3	74.17	3	74.40	73.50	0	5,743	0.00%
2019/01/29	2	73.40	9	73.67	74.00	-7	6,050	-0.12%
2019/01/28	10	72.82	5	72.70	72.70	5	6,021	0.08%
2019/01/25	4	73.70	3	73.37	73.20	1	6,071	0.02%
2019/01/24	2	73.20	2	72.50	72.50	0	6,106	0.00%
2019/01/23	2	72.90	2	73.30	72.50	0	6,125	0.00%
2019/01/22	6	73.60	5	73.30	73.00	1	6,136	0.02%
2019/01/21	27	74.62	5	74.24	73.80	22	6,157	0.36%
2019/01/18	8	74.33	13	75.26	74.30	-5	6,148	-0.08%
2019/01/17	6	74.82	5	75.56	72.70	1	5,990	0.02%
2019/01/16	44	75.00	7	74.44	74.10	37	5,890	0.63%
2019/01/15	5.1	74.09	4	74.45	75.50	1.1	5,839	0.02%
2019/01/14	8	75.19	12	74.81	75.10	-4	5,709	-0.07%
2019/01/11	6.3	72.17	9	72.50	71.80	-2.7	5,386	-0.05%
2019/01/10	24	70.95	22.4	71.67	71.50	1.6	5,164	0.03%
2019/01/09	4	68.53	6	68.57	67.60	-2	4,877	-0.04%
2019/01/08	3	67.07	4	67.28	68.50	-1	4,827	-0.02%
2019/01/07	1	67.10	1	67.00	66.40	0	4,801	0.00%
2019/01/04	1	63.20	0	0.00	64.00	1	4,813	0.02%
2019/01/03	1	65.90	0.3	66.40	65.30	0.7	4,893	0.01%
2019/01/02	3	67.37	1	67.00	67.00	2	4,968	0.04%
2018/12/28	0	0.00	6	66.23	66.20	-6	4,990	-0.12%
2018/12/27	0	0.00	5	64.70	65.20	-5	4,989	-0.10%
2018/12/25	1	63.70	0	0.00	63.70	1	5,055	0.02%
2018/12/21	5	64.30	6	64.12	64.60	-1	5,238	-0.02%
2018/12/20	2	64.00	0	0.00	64.50	2	5,217	0.04%
2018/12/19	2	67.50	11	66.57	66.30	-9	5,225	-0.17%
2018/12/18	4	67.68	2	66.80	66.70	2	5,263	0.04%
2018/12/17	1	68.70	3	68.27	68.60	-2	5,355	-0.04%
2018/12/14	3	67.73	2	67.50	67.50	1	5,358	0.02%
2018/12/13	43	67.92	11	67.48	67.40	32	5,338	0.60%
2018/12/12	5.3	66.28	1	67.90	67.70	4.3	5,285	0.08%
2018/12/11	2	64.00	3	64.60	64.60	-1	5,251	-0.02%
2018/12/10	2	63.60	1.4	64.52	63.50	0.7	5,277	0.01%
2018/12/07	2	65.90	0	0.00	65.60	2	5,273	0.04%
2018/12/06	10	66.17	102	65.63	64.70	-92	5,302	-1.74%	大賣/
2018/12/05	2	67.55	2	68.25	66.90	0	5,326	0.00%
2018/12/04	4	70.18	1	70.00	69.90	3	5,422	0.06%
2018/12/03	10	70.08	10	70.82	69.80	0	5,413	0.00%
2018/11/30	24	66.82	7	66.46	66.70	17	5,250	0.32%
2018/11/29	49.3	69.50	10	67.77	66.50	39.3	5,216	0.75%
2018/11/28	25	67.06	7	67.61	68.00	18	5,100	0.35%
2018/11/27	8	65.75	5	65.60	66.90	3	5,032	0.06%
2018/11/26	0	0.00	4	64.93	65.00	-4	4,961	-0.08%
2018/11/23	3	64.33	0	0.00	64.40	3	4,940	0.06%
2018/11/22	10	65.25	9	66.78	64.10	1	4,887	0.02%
2018/11/21	4	63.30	1	63.60	63.60	3	4,645	0.06%
2018/11/20	4	62.80	2	63.00	62.90	2	4,632	0.04%
2018/11/16	7	63.64	7	63.06	62.60	0	4,624	0.00%
2018/11/15	4	61.30	4	60.70	61.70	0	4,569	0.00%
2018/11/14	4	61.85	11	61.64	60.80	-7	4,587	-0.15%
2018/11/13	4	59.40	4	59.50	62.20	0	4,617	0.00%
2018/11/12	30	62.87	26	62.71	61.10	4	4,614	0.09%
2018/11/09	0	0.00	1	61.10	62.00	-1	4,641	-0.02%
2018/11/08	1	62.60	3	62.90	61.80	-2	4,694	-0.04%
2018/11/07	26	61.62	20	62.68	63.00	6	4,732	0.13%
2018/11/06	18	64.49	24	64.75	62.50	-6	4,522	-0.13%
2018/11/05	1	59.90	5	59.60	60.60	-4	4,226	-0.09%
2018/11/02	6	58.63	1	58.20	58.20	5	4,408	0.11%
2018/11/01	9.3	57.79	11	58.42	57.90	-1.7	4,733	-0.04%
2018/10/31	0	0.00	12	54.47	55.40	-12	4,905	-0.24%
2018/10/30	3	52.20	2	51.90	52.40	1	4,885	0.02%
2018/10/29	8	53.50	11	54.13	54.00	-3	4,862	-0.06%
2018/10/26	19	56.70	17	56.97	54.80	2	4,844	0.04%
2018/10/25	18	57.02	14	57.81	56.80	4	4,816	0.08%
2018/10/24	0.4	62.80	49	59.95	60.20	-48.6	4,759	-1.02%
2018/10/23	4	58.43	0	0.00	58.00	4	4,734	0.08%
2018/10/22	0	0.00	5	59.40	60.90	-5	4,739	-0.11%
2018/10/19	7	59.00	6	58.70	59.70	1	4,740	0.02%
2018/10/18	1	58.60	0	0.00	58.50	1	4,744	0.02%
2018/10/17	8	58.88	6	59.75	58.50	2	4,821	0.04%
2018/10/16	6	58.45	3	58.60	57.80	3	4,898	0.06%
2018/10/12	9	55.66	7	55.84	57.40	2	5,083	0.04%
2018/10/11	10	54.63	25	54.84	54.50	-15	5,070	-0.30%
2018/10/09	16	61.79	8	61.56	60.50	8	5,094	0.16%
2018/10/08	2	66.10	4	64.98	64.80	-2	5,036	-0.04%
2018/10/05	7	67.83	7	66.91	67.00	0	5,060	0.00%
2018/10/04	4	69.88	5	70.64	70.20	-1	5,118	-0.02%
2018/10/03	6	71.52	6	70.65	70.00	0	5,118	0.00%
2018/10/02	9	75.13	20	75.88	73.50	-11	5,095	-0.22%
2018/10/01	1	73.10	0	0.00	73.30	1	5,000	0.02%
2018/09/28	60	72.00	1	72.30	72.30	59	5,050	1.17%
2018/09/27	3	72.23	3	71.97	71.70	0	5,147	0.00%
2018/09/26	4	72.45	23	72.20	71.40	-19	5,164	-0.37%
2018/09/25	1	71.20	3	72.20	72.20	-2	5,172	-0.04%
2018/09/21	13	68.35	52	67.75	70.20	-39	5,170	-0.75%
2018/09/20	3	70.50	3	71.50	70.70	0	5,080	0.00%
2018/09/19	1	70.90	12	70.25	70.20	-11	5,087	-0.22%
2018/09/18	2	69.70	3	69.43	70.00	-1	5,141	-0.02%
2018/09/17	3	71.60	3	72.50	71.70	0	5,179	0.00%
2018/09/14	9	71.21	9	70.58	71.70	0	5,216	0.00%
2018/09/13	0	0.00	2	68.40	68.50	-2	5,236	-0.04%
2018/09/12	36	68.87	4	69.10	69.20	32	5,278	0.61%
2018/09/11	36	68.55	9	69.06	70.70	27	5,357	0.50%
2018/09/10	35	72.58	97	69.62	69.30	-62	5,325	-1.16%
2018/09/07	3	77.53	1	77.20	77.00	2	5,431	0.04%
2018/09/06	1	79.80	0	0.00	79.80	1	5,571	0.02%
2018/09/05	7	80.16	7	80.61	80.20	0	5,869	0.00%
2018/09/04	0	0.00	1	79.60	79.50	-1	6,252	-0.02%
2018/09/03	1	80.00	0	0.00	78.70	1	6,833	0.01%
2018/08/31	0	0.00	4	80.35	80.80	-4	7,235	-0.06%
2018/08/30	3	80.60	7	80.66	80.70	-4	7,340	-0.05%
2018/08/29	1	80.30	1	80.80	80.40	0	7,524	0.00%
2018/08/28	9	81.01	12	81.23	80.60	-3	7,796	-0.04%
2018/08/27	5	79.12	8	80.35	80.40	-3	7,822	-0.04%
2018/08/24	0	0.00	2	79.00	78.60	-2	7,863	-0.03%
2018/08/23	6	79.95	2	81.20	79.30	4	7,938	0.05%
2018/08/22	5	79.70	18	79.27	80.10	-13	7,956	-0.16%
2018/08/21	2	79.60	0	0.00	79.70	2	8,028	0.02%
2018/08/20	1	78.00	10	78.10	78.60	-9	8,107	-0.11%
2018/08/17	18	80.74	11	81.51	79.50	7	8,203	0.09%
2018/08/16	14	78.67	11	79.06	80.00	3	8,362	0.04%
2018/08/15	16	81.38	2	81.40	80.00	14	8,296	0.17%
2018/08/14	56	81.38	15	81.32	81.60	41	8,375	0.49%
2018/08/13	39	83.02	84	84.09	82.60	-45	8,370	-0.54%
2018/08/10	11	90.16	4	90.05	88.30	7	8,213	0.09%
2018/08/09	31	90.47	9	90.48	90.80	22	8,330	0.26%
2018/08/08	78	91.11	46	89.63	92.20	32	8,183	0.39%
2018/08/07	117	83.35	100	84.42	83.90	17	7,839	0.22%	大買/
2018/08/06	13	87.74	25	87.59	88.00	-12	7,689	-0.16%
2018/08/03	7	88.61	0	0.00	88.70	7	7,762	0.09%
2018/08/02	7	88.73	4	88.43	88.10	3	7,787	0.04%
2018/08/01	10	90.50	9	90.28	89.10	1	7,823	0.01%
2018/07/31	7	89.19	4	89.20	89.30	3	7,818	0.04%
2018/07/30	4	89.98	5	90.92	89.70	-1	7,938	-0.01%
2018/07/27	11	88.93	14	89.44	89.20	-3	7,938	-0.04%
2018/07/26	5	88.24	8	89.10	88.10	-3	7,950	-0.04%
2018/07/25	5	89.34	9	89.33	88.50	-4	7,991	-0.05%
2018/07/24	14	88.00	44	86.96	89.00	-30	8,123	-0.37%
2018/07/23	13	88.90	3	88.87	89.50	10	8,134	0.12%
2018/07/20	23	92.64	22	92.53	92.20	1	8,180	0.01%
2018/07/19	3	92.10	11	91.04	91.10	-8	8,116	-0.10%
2018/07/18	3	90.83	3	90.60	90.30	0	8,211	0.00%
2018/07/17	15	92.74	16	92.50	91.90	-1	8,406	-0.01%
2018/07/16	1	91.00	1	91.10	91.70	0	8,455	0.00%
2018/07/13	16	91.91	19	91.15	91.00	-3	8,549	-0.04%
2018/07/12	11	90.73	14	90.45	91.50	-3	8,961	-0.03%
2018/07/11	1	87.40	0	0.00	87.50	1	9,523	0.01%
2018/07/10	0	0.00	9	89.31	88.90	-9	9,647	-0.09%
2018/07/09	30	87.90	7	87.50	87.30	23	9,676	0.24%
2018/07/06	16	87.29	15	88.73	89.40	1	9,702	0.01%
2018/07/05	12	88.74	2	87.75	86.00	10	9,703	0.10%
2018/07/04	12	90.85	9	89.87	90.20	3	9,695	0.03%
2018/07/03	3	92.00	2	90.60	90.50	1	9,676	0.01%
2018/07/02	11	94.85	11	93.20	92.00	0	9,669	0.00%
2018/06/29	13	92.38	9	93.53	94.00	4	9,665	0.04%
2018/06/28	1	91.70	2	91.60	91.70	-1	9,635	-0.01%
2018/06/27	11	92.95	3	90.90	90.90	8	9,654	0.08%
2018/06/26	10	91.50	11	91.39	92.50	-1	9,635	-0.01%
2018/06/25	5	96.10	11	95.94	93.30	-6	9,602	-0.06%
2018/06/22	18	96.56	21	97.17	96.80	-3	9,646	-0.03%
2018/06/21	13	100.26	9	99.37	98.50	4	9,690	0.04%
2018/06/20	12	100.51	15	99.57	99.00	-3	9,823	-0.03%
2018/06/19	19	103.74	19	103.84	102.00	0	9,921	0.00%
2018/06/15	22	110.73	6	107.83	107.00	16	10,086	0.16%
2018/06/14	40	110.21	40	110.73	110.00	0	10,122	0.00%
2018/06/13	18	113.42	16	113.38	109.50	2	10,003	0.02%
2018/06/12	50	112.16	53	113.61	111.50	-3	9,896	-0.03%
2018/06/11	105	110.87	121	111.53	111.00	-16	9,973	-0.16%	大買/大賣/
2018/06/08	106	106.29	53	106.35	107.50	53	9,426	0.56%	大買/
2018/06/07	8	99.45	5	98.32	97.90	3	9,122	0.03%
2018/06/06	38	100.34	78	101.20	99.30	-40	9,083	-0.44%
2018/06/05	57	99.43	15	99.46	98.90	42	9,182	0.46%
2018/06/04	16	95.60	17	95.96	95.30	-1	8,960	-0.01%
2018/06/01	11	95.13	19	95.47	94.70	-8	9,016	-0.09%
2018/05/31	14	94.39	13	95.44	94.70	1	9,096	0.01%
2018/05/30	11	93.57	9	93.09	93.20	2	9,150	0.02%
2018/05/29	14	96.00	5	96.26	95.50	9	9,289	0.10%
2018/05/28	27	95.93	21	95.38	95.90	6	9,717	0.06%
2018/05/25	17	95.71	26	95.55	95.20	-9	9,996	-0.09%
2018/05/24	31	95.30	23	95.40	95.00	8	9,908	0.08%
2018/05/23	8	92.05	10	91.78	92.10	-2	9,867	-0.02%
2018/05/22	65	93.37	67	93.92	92.50	-2	9,902	-0.02%
2018/05/21	10	92.54	16	93.18	92.50	-6	9,906	-0.06%
2018/05/18	3	91.67	52	91.30	90.20	-49	9,899	-0.49%
2018/05/17	28	93.31	34	93.25	92.20	-6	10,010	-0.06%
2018/05/16	91	90.91	10	90.27	90.00	81	9,969	0.81%
2018/05/15	27	88.71	52	88.59	88.30	-25	10,102	-0.25%
2018/05/14	28	88.66	24	89.65	88.60	4	10,327	0.04%
2018/05/11	14	90.92	9	91.93	90.00	5	10,396	0.05%
2018/05/10	2	92.05	4	91.55	91.30	-2	10,518	-0.02%
2018/05/09	8	92.46	2	91.40	90.30	6	10,770	0.06%
2018/05/08	8	90.89	9	90.89	90.70	-1	10,944	-0.01%
2018/05/07	29	92.58	17	91.18	92.30	12	11,138	0.11%
2018/05/04	26	90.38	6	90.33	89.80	20	11,659	0.17%
2018/05/03	3	90.03	2	89.40	89.20	1	11,957	0.01%
2018/05/02	5	91.18	4	91.18	90.40	1	12,704	0.01%
2018/04/30	70	91.28	93	87.84	92.40	-23	13,070	-0.18%
2018/04/27	3	90.23	14	91.06	91.00	-11	12,940	-0.09%
2018/04/26	119	92.36	134	89.56	89.90	-15	12,914	-0.12%	大買/大賣/
2018/04/25	55	94.24	83	94.09	95.30	-28	12,840	-0.22%
2018/04/24	122	95.92	113	96.51	95.00	9	12,816	0.07%	大買/大賣/
2018/04/23	112	102.52	111	103.23	99.50	1	12,740	0.01%	大買/大賣/
2018/04/20	11	109.27	14	108.10	106.50	-3	12,537	-0.02%
2018/04/19	11	108.23	8	107.19	106.50	3	12,413	0.02%
2018/04/18	69	110.92	55	111.21	107.00	14	12,497	0.11%
2018/04/17	61	109.60	102.2	110.43	109.50	-41.2	12,046	-0.34%	大賣/
2018/04/16	31	104.24	33	104.29	104.00	-2	11,418	-0.02%
2018/04/13	8	104.31	0	0.00	102.50	8	11,333	0.07%
2018/04/12	12	102.79	3	102.83	102.00	9	11,311	0.08%
2018/04/11	6	105.00	6	103.00	101.50	0	11,358	0.00%
2018/04/10	2	104.50	9	104.78	103.00	-7	11,373	-0.06%
2018/04/03	9	100.78	6	100.50	100.50	3	11,428	0.03%
2018/04/02	3	101.83	6	101.83	101.50	-3	11,484	-0.03%
2018/03/31	11	102.95	0	0.00	102.50	11	11,617	0.09%
2018/03/30	18	103.31	29	103.29	102.50	-11	11,741	-0.09%
2018/03/29	7	104.57	9	105.28	103.00	-2	11,891	-0.02%
2018/03/28	2	103.50	3	104.67	104.00	-1	11,923	-0.01%
2018/03/27	35	104.91	19	106.74	105.00	16	11,935	0.13%
2018/03/26	35	104.10	49	103.85	104.00	-14	11,928	-0.12%
2018/03/23	73	103.10	41	102.52	103.50	32	11,928	0.27%
2018/03/22	67	109.03	61	110.66	107.50	6	11,923	0.05%
2018/03/21	8	112.06	19	111.39	111.50	-11	11,799	-0.09%
2018/03/20	30	110.13	78	112.08	108.50	-48	11,627	-0.41%
2018/03/19	32	111.39	35	109.97	111.50	-3	11,530	-0.03%
2018/03/16	41	109.49	44	110.92	109.50	-3	11,568	-0.03%
2018/03/15	96	110.30	91	110.36	109.00	5	11,700	0.04%
2018/03/14	42	105.49	48	105.96	107.00	-6	11,310	-0.05%
2018/03/13	104	107.25	102	106.15	106.00	2	11,513	0.02%	大買/大賣/
2018/03/12	64	105.21	65	104.54	104.50	-1	11,617	-0.01%
2018/03/09	112	108.84	111	104.73	104.50	1	11,812	0.01%	大買/大賣/
2018/03/08	21	104.00	27	105.06	104.00	-6	11,748	-0.05%
2018/03/07	33	104.91	40	105.18	103.00	-7	11,836	-0.06%
2018/03/06	92	105.69	89	105.04	106.00	3	11,998	0.03%
2018/03/05	69	108.07	70	108.56	105.50	-1	12,005	-0.01%
2018/03/02	73	107.52	74	108.30	107.50	-1	11,990	-0.01%
2018/03/01	143.2	110.74	188	110.94	110.00	-44.8	11,933	-0.38%	大買/大賣/
2018/02/27	123	107.59	84	106.43	110.00	39	11,587	0.34%	大買/
2018/02/26	60	100.72	62.8	100.30	100.00	-2.8	11,284	-0.02%
2018/02/23	78	101.72	81	102.61	100.50	-3	11,390	-0.03%
2018/02/22	11	99.41	7	99.96	99.70	4	11,747	0.03%
2018/02/21	19	99.36	7	100.46	100.50	12	11,855	0.10%
2018/02/12	76	94.84	74	94.39	93.00	2	11,861	0.02%
2018/02/09	78	95.28	97.1	92.15	96.00	-19.1	12,282	-0.16%
2018/02/08	70	95.40	52	96.16	96.00	18	12,232	0.15%
2018/02/07	182	101.84	145.1	101.30	97.80	36.9	12,194	0.30%	大買/大賣/
2018/02/06	59	100.07	64	101.93	97.80	-5	12,216	-0.04%
2018/02/05	104	107.87	93	108.55	108.50	11	12,046	0.09%	大買/
2018/02/02	50	112.97	45	113.91	112.50	5	12,119	0.04%
2018/02/01	64	118.49	57	119.50	114.00	7	12,158	0.06%
2018/01/31	81	118.57	73	119.03	118.00	8	12,072	0.07%
2018/01/30	111.1	123.15	114	122.28	123.00	-2.9	12,087	-0.02%	大買/大賣/
2018/01/29	151	120.67	136	122.27	124.00	15	12,033	0.12%	大買/大賣/
2018/01/26	85	116.12	85	116.74	116.00	0	11,783	0.00%
2018/01/25	100	114.27	112	113.28	116.00	-12	11,579	-0.10%	大賣/
2018/01/24	33	101.62	42	103.17	105.50	-9	10,980	-0.08%
2018/01/23	11	97.61	6	98.43	96.10	5	11,090	0.04%
2018/01/22	5	97.82	3	97.97	98.20	2	11,386	0.02%
2018/01/19	45	95.88	43	97.13	95.30	2	11,767	0.02%
2018/01/18	19	98.12	18	100.17	97.50	1	11,898	0.01%
2018/01/17	13	99.68	5	100.70	99.50	8	12,261	0.07%
2018/01/16	31	98.58	30	98.35	98.60	1	12,775	0.01%
2018/01/15	58	98.91	63	97.80	97.80	-5	12,979	-0.04%
2018/01/12	26	98.16	6	99.40	98.00	20	13,301	0.15%
2018/01/11	1	95.00	2	95.15	95.30	-1	13,567	-0.01%
2018/01/10	7	95.53	1	94.30	95.00	6	13,922	0.04%
2018/01/09	5	97.56	13	97.15	95.50	-8	14,366	-0.06%
2018/01/08	26	97.99	16	99.59	97.50	10	14,563	0.07%
2018/01/05	9	99.79	14	100.64	100.00	-5	14,791	-0.03%
2018/01/04	31	99.56	17	99.19	99.70	14	15,107	0.09%
2018/01/03	4	98.65	11	98.41	98.50	-7	15,646	-0.04%
2018/01/02	24	97.93	23	95.53	98.40	1	16,449	0.01%