亞光 (3019)-富邦-南屯券商分點個股進出

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
66.6
漲跌
▲0.4
漲幅
+0.60%
成交量
1,279張
產業
上市光電類股
812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

亞光 (3019)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/05/31	0	0.00	0.1	67.40	66.60	-0.1	817	-0.01%
2024/05/30	0	0.00	0	67.50	66.20	0	806	0.00%
2024/05/29	5	67.18	0	67.38	66.80	5	804	0.62%
2024/05/28	1	66.90	2	66.26	66.80	-1	796	-0.13%
2024/05/27	0	0.00	0	66.50	66.40	0	790	0.00%
2024/05/24	0	0.00	0	66.65	65.60	0	788	0.00%
2024/05/22	0	0.00	17.1	66.63	66.80	-17.1	784	-2.18%
2024/05/21	0	0.00	0	66.17	65.50	0	800	0.00%
2024/05/14	5	63.80	0	0.00	63.90	5	804	0.62%
2024/05/13	0	0.00	1	63.90	63.80	-1	807	-0.12%
2024/05/07	5	64.00	0	0.00	64.20	5	803	0.62%
2024/05/03	0	64.70	0	0.00	64.30	0	800	0.00%
2024/05/02	0	0.00	3	65.20	65.20	-3	801	-0.38%
2024/04/26	4	63.23	0	0.00	63.20	4	845	0.47%
2024/04/23	1	62.30	0	0.00	62.40	1	870	0.11%
2024/04/19	1.1	61.77	0	0.00	62.00	1.1	872	0.12%
2024/04/18	0	0.00	0.3	63.70	63.80	-0.3	865	-0.03%
2024/04/16	0.1	63.67	0	0.00	63.10	0.1	858	0.01%
2024/04/12	0	0.00	1	66.70	66.50	-1	858	-0.12%
2024/04/10	0	0.00	0	66.90	66.30	0	912	0.00%
2024/04/09	1	66.00	0	0.00	66.40	1	913	0.11%
2024/04/08	1	66.59	0	66.60	65.60	1	912	0.11%
2024/04/03	0	64.30	0	0.00	65.00	0	898	0.00%
2024/04/02	1	64.60	0	0.00	64.70	1	915	0.11%
2024/03/29	0	64.90	1	65.00	64.40	-1	1,012	-0.10%
2024/03/28	1	66.20	1	65.32	65.00	0	1,062	0.00%
2024/03/27	1	65.40	0	65.90	65.20	1	1,062	0.09%
2024/03/26	0	64.80	0	66.00	64.90	0	1,062	0.00%
2024/03/22	1	65.00	1	64.60	64.70	0	1,091	0.00%
2024/03/21	10	64.80	0	0.00	64.80	10	1,127	0.89%
2024/03/20	0	0.00	0	64.90	64.50	0	1,190	0.00%
2024/03/19	2	63.60	0	0.00	63.90	2	1,389	0.14%
2024/03/15	0	0.00	1	63.70	63.50	-1	1,774	-0.06%
2024/03/13	0	63.90	0	64.10	63.80	0	1,780	0.00%
2024/03/12	0	0.00	4	64.65	64.60	-4	1,793	-0.22%
2024/03/11	1	63.00	2.2	63.61	63.70	-1.2	1,794	-0.06%
2024/03/08	6.1	63.01	1	63.00	63.00	5.1	1,796	0.29%
2024/03/07	1	64.32	0	0.00	64.30	1	1,783	0.06%
2024/03/06	3.1	65.73	2	65.20	65.20	1.1	1,771	0.06%
2024/03/05	0	66.54	0	0.00	66.40	0	1,762	0.00%
2024/03/04	3	66.87	0	0.00	66.90	3	1,769	0.17%
2024/03/01	2	67.40	2	66.90	67.00	0	1,770	0.00%
2024/02/29	0	66.86	0	67.20	67.10	0	1,780	0.00%
2024/02/27	0	67.36	6	67.32	67.20	-6	1,804	-0.33%
2024/02/26	0	0.00	1	68.80	68.90	-1	1,879	-0.05%
2024/02/23	0	67.60	0	0.00	67.60	0	1,899	0.00%
2024/02/22	13	69.10	5.1	68.81	68.50	7.9	1,899	0.42%
2024/02/21	1	67.30	0	68.35	68.40	1	1,878	0.05%
2024/02/19	1	67.90	0.2	67.91	67.90	0.8	1,862	0.05%
2024/02/05	0	66.20	0	0.00	66.60	0	1,844	0.00%
2024/02/02	3	66.49	0	0.00	66.00	3	1,840	0.16%
2024/02/01	0	66.63	0	0.00	66.40	0	1,839	0.00%
2024/01/31	0	0.00	1	67.00	67.20	-1	1,836	-0.05%
2024/01/30	1	67.00	0	0.00	66.70	1	1,837	0.06%
2024/01/26	0	67.40	2	67.40	67.40	-2	1,861	-0.11%
2024/01/25	0	67.70	0	0.00	67.70	0	1,862	0.00%
2024/01/23	0	0.00	1.2	69.37	69.20	-1.2	1,838	-0.07%
2024/01/22	1	66.60	0	67.09	66.60	1	1,792	0.05%
2024/01/19	0	0.00	1	65.60	65.90	-1	1,785	-0.06%
2024/01/17	1.2	65.03	0	0.00	64.70	1.2	1,780	0.07%
2024/01/16	0	66.30	0	0.00	66.20	0	1,759	0.00%
2024/01/10	1	66.00	0	0.00	65.90	1	1,774	0.06%
2024/01/09	0.1	66.28	0	0.00	66.00	0.1	1,776	0.01%
2024/01/08	0.1	67.14	0	0.00	66.70	0.1	1,774	0.00%
2024/01/05	2.1	67.76	0	0.00	67.70	2.1	1,761	0.12%
2024/01/04	0.3	67.63	1	69.00	67.10	-0.7	1,749	-0.04%
2024/01/03	1	69.49	0	0.00	69.40	1	1,707	0.06%
2023/12/29	2.1	69.68	0	0.00	70.20	2.1	1,683	0.12%
2023/12/28	2	69.60	10	69.80	69.60	-8	1,675	-0.48%
2023/12/27	0	0.00	3	70.80	70.60	-3	1,658	-0.18%
2023/12/26	1	72.70	2.1	71.39	70.60	-1.1	1,639	-0.07%
2023/12/25	11.1	71.49	2.1	69.87	71.70	8.9	1,555	0.57%
2023/12/22	0.1	68.67	3	68.60	68.40	-2.9	1,502	-0.20%
2023/12/21	1	68.00	0.1	69.00	68.70	1	1,494	0.06%
2023/12/20	0	0.00	4	68.80	69.50	-4	1,489	-0.27%
2023/12/19	0.7	68.40	0	0.00	69.20	0.7	1,476	0.05%
2023/12/18	3.1	69.66	0.5	69.20	69.10	2.6	1,451	0.18%
2023/12/15	3	71.53	2	70.50	70.40	1	1,416	0.07%
2023/12/14	16	73.38	133.1	73.74	72.30	-117.1	1,350	-8.67%	大賣/鉅額交易
2023/12/13	143	72.01	51.5	72.10	72.80	91.5	1,139	8.03%	大買/
2023/12/12	1	69.40	19.4	68.55	69.00	-18.4	894	-2.06%
2023/12/07	2	66.10	1	66.81	65.90	1	765	0.12%
2023/12/06	1	66.00	0	0.00	65.50	1	749	0.13%
2023/12/04	0	0.00	3	66.80	66.30	-3	739	-0.41%
2023/11/30	0	0.00	0	66.96	66.90	0	735	0.00%
2023/11/29	0	0.00	2	67.00	67.00	-2	728	-0.28%
2023/11/23	23	67.20	31.4	67.51	67.30	-8.4	685	-1.22%
2023/11/22	0	0.00	2.1	66.38	65.10	-2.1	603	-0.35%
2023/11/21	4	64.50	0	64.90	64.30	4	575	0.69%
2023/11/20	0	0.00	1	64.69	64.40	-1	563	-0.18%
2023/11/16	0	0.00	2	63.40	63.40	-2	543	-0.37%
2023/11/15	0	0.00	1	62.80	63.10	-1	538	-0.19%
2023/11/10	2	62.05	0	0.00	62.00	2	547	0.37%
2023/11/09	1	62.60	0	0.00	62.40	1	553	0.18%
2023/11/08	2	63.50	0	64.00	63.30	2	580	0.34%
2023/11/07	0	0.00	0	63.60	63.10	0	588	0.00%
2023/11/06	0	0.00	1	63.30	63.30	-1	600	-0.17%
2023/11/03	2	62.90	9	63.29	62.80	-7	598	-1.17%
2023/11/01	0	60.70	0	0.00	60.70	0	618	0.00%
2023/10/31	1	60.60	0	0.00	60.50	1	635	0.16%
2023/10/27	1	60.70	0	0.00	61.00	1	704	0.14%
2023/10/26	0	61.20	0	0.00	60.90	0	712	0.00%
2023/10/23	0	61.00	0	0.00	60.70	0	722	0.00%
2023/10/20	5	61.06	0	0.00	60.90	5	725	0.69%
2023/10/19	0	60.95	0	0.00	60.70	0	735	0.01%
2023/10/18	0.2	60.86	5	60.20	61.70	-4.8	736	-0.66%
2023/10/16	0	62.00	0	0.00	61.70	0	729	0.00%
2023/10/13	5	62.64	0	0.00	62.50	5	736	0.68%
2023/10/11	1	61.61	0	0.00	61.60	1	757	0.14%
2023/10/06	1	62.60	0	0.00	62.60	1	776	0.13%
2023/10/05	0	0.00	1	62.90	62.90	-1	793	-0.13%
2023/10/04	1	62.70	0	0.00	62.50	1	829	0.12%
2023/10/03	0	0.00	2	63.85	63.20	-2	885	-0.23%
2023/09/27	2	62.60	0	0.00	62.60	2	1,004	0.20%
2023/09/21	0	63.22	0	0.00	62.90	0	1,029	0.00%
2023/09/20	0	64.00	0	0.00	64.00	0	1,027	0.00%
2023/09/19	0	0.00	1	65.00	65.10	-1	1,039	-0.10%
2023/09/18	0	0.00	5	66.20	65.70	-5	1,046	-0.48%
2023/09/13	0	0.00	0.1	66.17	65.00	-0.1	1,064	0.00%
2023/09/12	0	0.00	0	64.40	64.50	0	1,062	0.00%
2023/09/07	0	0.00	0	65.30	64.60	0	1,285	0.00%
2023/09/05	0	0.00	0	65.14	65.10	0	1,286	0.00%
2023/09/04	0	0.00	0	64.40	64.30	0	1,283	0.00%
2023/08/31	0	0.00	2	64.00	63.80	-2	1,298	-0.16%
2023/08/30	0	0.00	3	63.20	63.00	-3	1,307	-0.23%
2023/08/29	0	0.00	3	63.30	63.00	-3	1,332	-0.23%
2023/08/28	1	62.20	0	0.00	62.20	1	1,453	0.07%
2023/08/25	1	61.90	0	0.00	62.00	1	1,464	0.07%
2023/08/23	0	0.00	1	62.80	62.80	-1	1,476	-0.07%
2023/08/21	0	0.00	1	62.70	62.70	-1	1,481	-0.07%
2023/08/18	1	62.30	1	63.20	62.20	0	1,487	0.00%
2023/08/17	1	61.20	0	0.00	62.80	1	1,487	0.07%
2023/08/16	1	61.70	0	0.00	62.20	1	1,477	0.07%
2023/08/15	1	62.60	0	0.00	62.50	1	1,479	0.07%
2023/08/14	1.2	63.41	0	0.00	62.00	1.2	1,480	0.08%
2023/08/11	0	0.00	1	65.00	64.80	-1	1,470	-0.07%
2023/08/10	0.1	65.05	0	0.00	65.00	0.1	1,467	0.01%
2023/08/07	0	64.60	0	67.58	67.40	0	1,454	0.00%
2023/08/04	2	64.60	2	65.45	65.50	0	1,421	0.00%
2023/08/02	7	66.36	1.2	67.08	65.70	5.8	1,408	0.41%
2023/07/31	0	0.00	1	65.30	64.10	-1	1,335	-0.07%
2023/07/28	1	64.50	3	64.57	64.80	-2	1,330	-0.15%
2023/07/26	5	64.50	3	64.40	64.30	2	1,323	0.15%
2023/07/24	6	64.77	1	64.60	64.50	5	1,318	0.38%
2023/07/21	0	0.00	1	65.80	65.80	-1	1,309	-0.08%
2023/07/20	0	0.00	0	67.40	66.50	0	1,315	0.00%
2023/07/19	0	65.90	0	67.70	66.30	0	1,310	0.00%
2023/07/18	0	66.50	0	0.00	66.30	0	1,307	0.00%
2023/07/17	2	67.45	0	0.00	67.60	2	1,305	0.15%
2023/07/14	2	67.50	0	0.00	67.50	2	1,307	0.15%
2023/07/13	3	68.87	8	69.17	67.90	-5	1,311	-0.38%
2023/07/12	5	68.12	5	67.20	67.70	0	1,309	0.00%
2023/07/11	1	69.20	6.1	68.53	68.30	-5.1	1,300	-0.39%
2023/07/10	6	68.00	3.1	67.66	67.40	2.9	1,282	0.23%
2023/07/07	10	67.40	2	68.15	67.00	8	1,231	0.65%
2023/07/06	0.5	67.31	1.1	67.68	67.90	-0.7	1,194	-0.05%
2023/07/05	0	0.00	3.1	66.37	66.10	-3.1	1,169	-0.26%
2023/07/04	0	0.00	0	64.90	65.30	0	1,148	0.00%
2023/07/03	1	64.30	0	0.00	64.30	1	1,143	0.09%
2023/06/29	0	66.20	2	66.00	66.30	-2	1,134	-0.18%
2023/06/28	0	0.00	0	65.00	64.90	0	1,127	0.00%
2023/06/27	3.2	65.11	23	65.60	64.40	-19.8	1,133	-1.75%
2023/06/26	6	66.23	0	0.00	65.90	6	1,125	0.54%
2023/06/21	1	67.00	0	0.00	66.80	1	1,129	0.09%
2023/06/20	1	67.40	0	0.00	66.60	1	1,132	0.09%
2023/06/19	2	68.55	0	0.00	67.20	2	1,128	0.18%
2023/06/16	4	68.45	2	68.50	68.10	2	1,122	0.18%
2023/06/15	3	68.97	6.1	69.60	68.80	-3.1	1,108	-0.28%
2023/06/14	25	68.36	27.1	69.06	68.00	-2.1	1,043	-0.20%
2023/06/13	1	65.90	1	66.30	66.20	0	924	0.00%
2023/06/12	0	65.20	0	0.00	66.10	0	926	0.00%
2023/06/09	3	65.40	0	0.00	65.60	3	942	0.32%
2023/06/08	3	65.27	0	0.00	65.10	3	977	0.31%
2023/06/06	3	65.83	0	0.00	65.60	3	1,075	0.28%
2023/06/05	1	66.70	7	67.17	66.80	-6	1,138	-0.53%
2023/06/02	2.3	65.93	0	0.00	66.00	2.3	1,430	0.16%
2023/06/01	5	67.98	71.2	68.15	66.80	-66.2	1,630	-4.06%
2023/05/31	0	0.00	10	65.50	65.50	-10	1,517	-0.66%
2023/05/29	0	0.00	0	65.10	65.20	0	1,514	0.00%
2023/05/26	1	64.50	0	0.00	64.00	1	1,506	0.07%
2023/05/18	12	64.33	12	64.04	64.20	0	1,534	0.00%
2023/05/17	4	64.30	16	63.99	64.00	-12	1,533	-0.78%
2023/05/16	1	62.70	1	63.10	62.60	0	1,514	0.00%
2023/05/15	0	62.00	0	0.00	62.30	0	1,510	0.00%
2023/05/12	0	62.00	3	61.90	62.00	-3	1,516	-0.20%
2023/05/11	3	62.30	3	62.30	61.80	0	1,521	0.00%
2023/05/10	5	62.70	0	0.00	63.00	5	1,521	0.33%
2023/05/09	12	62.84	0	0.00	62.60	12	1,534	0.78%
2023/05/08	1	63.40	3	63.60	63.40	-2	1,537	-0.13%
2023/05/05	4	63.45	0	0.00	63.30	4	1,559	0.26%
2023/05/04	0	63.25	0	0.00	63.00	0	1,648	0.00%
2023/04/26	1	63.40	0	0.00	63.40	1	1,684	0.06%
2023/04/25	0.1	63.45	11	62.85	62.80	-10.9	1,682	-0.65%
2023/04/24	0	64.30	0	0.00	64.40	0	1,670	0.00%
2023/04/21	1	64.79	0	64.80	64.30	1	1,669	0.06%
2023/04/20	1	65.79	0	0.00	65.50	1	1,662	0.06%
2023/04/19	2	66.70	0	0.00	66.60	2	1,661	0.12%
2023/04/18	3	67.60	5	67.36	67.30	-2	1,661	-0.12%
2023/04/17	0	0.00	6.1	68.63	68.50	-6.1	1,643	-0.37%
2023/04/12	0	67.20	0	0.00	67.10	0	1,584	0.00%
2023/04/11	0	0.00	2	66.90	67.10	-2	1,579	-0.13%
2023/04/10	0	67.40	4	66.50	67.00	-4	1,574	-0.26%
2023/04/07	1	65.60	0	0.00	65.50	1	1,548	0.06%
2023/04/06	1	65.60	0	0.00	65.70	1	1,541	0.07%
2023/03/31	1	66.10	0	0.00	66.00	1	1,540	0.06%
2023/03/30	3	66.20	4	66.08	66.10	-1	1,537	-0.07%
2023/03/28	1	65.30	0	0.00	65.30	1	1,527	0.07%
2023/03/27	4	66.45	3	66.20	66.10	1	1,517	0.07%
2023/03/24	3	66.60	0	0.00	66.10	3	1,515	0.20%
2023/03/23	0	0.00	1	65.60	66.20	-1	1,505	-0.07%
2023/03/22	0	66.10	1	66.30	65.80	-1	1,500	-0.07%
2023/03/20	0	0.00	1	64.40	64.90	-1	1,489	-0.07%
2023/03/17	3	64.37	0	0.00	64.80	3	1,487	0.20%
2023/03/16	0.1	64.27	4	63.65	63.80	-3.9	1,483	-0.26%
2023/03/15	5.1	65.36	0	0.00	65.00	5.1	1,475	0.35%
2023/03/14	2.2	65.17	0	0.00	64.90	2.2	1,469	0.15%
2023/03/13	1.1	65.42	5	65.30	66.20	-3.9	1,460	-0.27%
2023/03/10	10.1	67.98	0	0.00	67.60	10.1	1,441	0.70%
2023/03/09	11	71.05	10	70.30	70.30	1	1,400	0.07%
2023/03/08	16	70.70	13	70.78	70.60	3	1,394	0.22%
2023/03/07	16	72.89	33.1	72.80	72.40	-17.1	1,322	-1.29%
2023/03/06	38	70.77	34.3	70.60	72.00	3.7	1,015	0.36%
2023/03/03	0	65.20	2	65.65	65.50	-2	792	-0.25%
2023/03/02	5	64.30	0	0.00	64.30	5	785	0.64%
2023/03/01	1	64.70	0	0.00	64.40	1	790	0.13%
2023/02/23	3	65.90	0	0.00	65.80	3	814	0.37%
2023/02/22	3	65.60	0	0.00	65.40	3	909	0.33%
2023/02/21	1	65.70	0.1	67.00	67.10	0.9	961	0.10%
2023/02/17	1	65.30	4	65.43	65.30	-3	960	-0.31%
2023/02/15	1	64.80	0	0.00	64.40	1	986	0.10%
2023/02/14	3	65.00	0	0.00	65.10	3	1,015	0.30%
2023/02/13	1	65.20	0	0.00	64.90	1	1,026	0.10%
2023/02/09	3	66.10	3	65.90	65.80	0	1,051	0.00%
2023/02/08	7	66.84	0.1	67.16	66.60	6.9	1,059	0.66%
2023/02/07	4	67.20	3.1	67.27	67.10	0.9	1,084	0.09%
2023/02/06	7	66.49	0	0.00	66.50	7	1,082	0.65%
2023/02/03	0	0.00	3.1	67.00	67.20	-3.1	1,079	-0.28%
2023/02/02	2	66.70	7.2	67.77	67.10	-5.2	1,066	-0.49%
2023/02/01	2	66.10	0.1	65.14	66.00	1.9	986	0.19%
2023/01/31	0	0.00	1	63.70	63.70	-1	961	-0.10%
2023/01/30	1	62.30	0	0.00	62.10	1	959	0.10%
2023/01/17	0	61.30	0	0.00	61.50	0	968	0.00%
2023/01/16	0	61.40	0	0.00	61.20	0	981	0.00%
2023/01/13	1	62.90	0	0.00	61.30	1	995	0.10%
2023/01/09	0	0.00	1	63.10	63.30	-1	1,039	-0.10%
2023/01/06	0	60.80	0	0.00	62.50	0	1,037	0.00%
2023/01/05	0	61.49	0	0.00	61.10	0	1,044	0.00%
2023/01/04	0	61.30	0	0.00	61.10	0	1,050	0.00%
2022/12/30	5	60.50	2	61.05	60.50	3	1,062	0.28%
2022/12/29	0	0.00	2	59.80	60.30	-2	1,069	-0.19%
2022/12/28	1	60.99	0	0.00	60.20	1	1,085	0.10%
2022/12/26	0	61.00	0	0.00	61.30	0	1,122	0.00%
2022/12/23	0	61.60	0	0.00	61.60	0	1,189	0.00%
2022/12/21	0	0.00	1	61.90	62.00	-1	1,211	-0.08%
2022/12/20	0	62.20	0	0.00	61.40	0	1,217	0.00%
2022/12/19	3	62.60	3	63.30	63.00	0	1,224	0.00%
2022/12/14	0	0.00	1	63.90	63.80	-1	1,236	-0.08%
2022/12/09	1	63.50	0	0.00	63.30	1	1,242	0.08%
2022/12/07	1	64.50	0	0.00	63.30	1	1,251	0.08%
2022/12/06	2	65.25	0	0.00	64.40	2	1,247	0.16%
2022/12/05	4	66.68	0.1	66.78	66.40	3.9	1,241	0.32%
2022/12/02	0	0.00	3	66.60	66.20	-3	1,238	-0.24%
2022/12/01	1	65.50	0	66.60	65.70	1	1,230	0.08%
2022/11/30	4	65.65	7.1	65.87	66.00	-3.1	1,236	-0.25%
2022/11/28	0	0.00	1	63.70	63.90	-1	1,230	-0.08%
2022/11/24	0	0.00	4	63.63	64.10	-4	1,282	-0.31%
2022/11/22	3	63.27	0	0.00	63.50	3	1,297	0.23%
2022/11/21	3	65.80	0	0.00	64.20	3	1,296	0.23%
2022/11/18	6	66.28	3.1	67.48	66.00	2.9	1,280	0.23%
2022/11/17	3	65.53	0	65.28	65.30	3	1,185	0.25%
2022/11/16	3	63.90	1	63.70	63.70	2	1,131	0.18%
2022/11/15	0	0.00	1	64.00	64.40	-1	1,143	-0.09%
2022/11/11	4	63.55	2	65.50	63.70	2	1,148	0.17%
2022/11/10	1	63.70	1	63.32	63.30	0	1,151	0.00%
2022/11/08	2	63.05	0	63.20	62.80	2	1,252	0.16%
2022/11/07	0	0.00	0.1	62.29	62.40	-0.1	1,249	-0.01%
2022/11/04	0	0.00	0	61.89	61.70	0	1,305	0.00%
2022/11/03	0	0.00	3	59.81	61.10	-3	1,352	-0.22%
2022/11/02	0	0.00	0	58.90	58.70	0	1,323	0.00%
2022/10/31	0	0.00	1	57.30	57.30	-1	1,317	-0.08%
2022/10/28	1	56.00	0	0.00	55.70	1	1,317	0.08%
2022/10/26	0	57.60	0	0.00	56.50	0	1,320	0.00%
2022/10/24	0	0.00	1	59.40	58.90	-1	1,310	-0.08%
2022/10/21	1	58.80	0	0.00	60.00	1	1,304	0.08%
2022/10/20	2	58.10	0	0.00	60.40	2	1,296	0.15%
2022/10/19	0	0.00	1	58.53	59.00	-1	1,286	-0.08%
2022/10/18	0	0.00	0	58.90	59.00	0	1,304	0.00%
2022/10/13	0	55.50	0	0.00	56.30	0	1,329	0.00%
2022/10/12	0	0.00	0	59.10	58.50	0	1,324	0.00%
2022/10/07	0	0.00	0	59.40	59.20	0	1,413	0.00%
2022/10/06	0	0.00	0	58.90	59.00	0	1,441	0.00%
2022/10/05	0	0.00	2	58.40	58.50	-2	1,464	-0.14%
2022/10/04	2	57.30	0	0.00	57.30	2	1,455	0.14%
2022/10/03	0	0.00	1	58.40	56.60	-1	1,452	-0.07%
2022/09/30	0	0.00	9	57.12	57.60	-9	1,450	-0.62%
2022/09/29	2	54.60	0	0.00	54.60	2	1,416	0.14%
2022/09/28	1.1	54.41	0	55.00	53.50	1.1	1,428	0.07%
2022/09/27	0	55.70	0	0.00	56.60	0	1,429	0.00%
2022/09/26	0.1	56.99	7	55.90	55.80	-6.9	1,437	-0.48%
2022/09/23	4.1	59.11	0	0.00	58.90	4.1	1,462	0.28%
2022/09/22	1	59.90	0	0.00	59.80	1	1,475	0.07%
2022/09/21	0.1	61.30	0	0.00	60.50	0.1	1,470	0.00%
2022/09/20	4	61.63	0	0.00	61.90	4	1,464	0.27%
2022/09/19	0	61.70	0	0.00	61.50	0	1,470	0.00%
2022/09/13	1	64.50	3	64.10	64.70	-2	1,489	-0.13%
2022/09/12	0	0.00	2	64.30	64.30	-2	1,507	-0.13%
2022/09/06	5	65.00	2	63.20	63.00	3	1,537	0.20%
2022/09/05	1.1	62.43	0	0.00	62.40	1.1	1,516	0.07%
2022/09/02	1	64.90	1	66.00	64.40	0	1,509	0.00%
2022/09/01	1	65.20	3	66.40	64.90	-2	1,511	-0.13%
2022/08/31	1	65.40	0	0.00	65.90	1	1,462	0.07%
2022/08/29	3	64.10	2	63.80	64.00	1	1,438	0.07%
2022/08/26	0	0.00	1	66.60	66.60	-1	1,440	-0.07%
2022/08/25	3	66.03	0	0.00	65.80	3	1,434	0.21%
2022/08/24	0	65.00	0	0.00	65.00	0	1,438	0.00%
2022/08/23	0	64.94	0	0.00	65.30	0	1,438	0.00%
2022/08/22	3.1	65.93	1	65.40	65.50	2.1	1,434	0.14%
2022/08/19	0	0.00	4	67.25	67.30	-4	1,413	-0.28%
2022/08/18	2	66.80	0	0.00	67.10	2	1,409	0.14%
2022/08/16	3	67.73	0	0.00	67.80	3	1,383	0.22%
2022/08/15	3	67.97	4.2	68.22	67.50	-1.2	1,348	-0.09%
2022/08/11	1	65.20	0	67.20	65.30	1	1,241	0.08%
2022/08/10	1	65.20	10.1	65.20	64.90	-9.1	1,185	-0.77%
2022/08/09	1	61.99	1	62.00	62.20	0	1,139	0.00%
2022/08/08	0	0.00	1	61.80	61.90	-1	1,141	-0.09%
2022/08/04	0	60.26	2	60.70	61.00	-2	1,154	-0.17%
2022/08/03	0	60.60	51	61.10	60.40	-51	1,156	-4.41%
2022/08/02	1	61.38	1	61.30	61.00	0	1,194	0.00%
2022/07/29	0	0.00	1	62.20	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	1	61.60	11	62.17	62.20	-10	1,257	-0.79%
2022/07/26	4	61.67	3	63.40	61.40	1	1,255	0.08%
2022/07/25	2	63.35	0	63.94	63.00	2	1,246	0.16%
2022/07/22	51	63.16	0	0.00	62.30	51	1,225	4.16%
2022/07/21	0	0.00	0	63.00	62.90	0	1,243	0.00%
2022/07/20	1	62.50	0	0.00	61.60	1	1,235	0.08%
2022/07/15	2	62.05	2	62.09	62.50	0	1,197	0.00%
2022/07/14	0	0.00	0	59.23	59.80	0	1,139	0.00%
2022/07/13	0	0.00	1	58.01	57.40	-1	1,110	-0.09%
2022/07/12	1	55.01	0.1	55.40	54.90	0.9	1,088	0.08%
2022/07/11	4	57.25	5	58.44	57.10	-1	1,090	-0.09%
2022/07/08	1	57.40	0.1	58.29	57.40	0.9	1,082	0.09%
2022/07/07	0	0.00	7	54.08	56.20	-7	1,059	-0.66%
2022/07/06	8.1	56.82	0	0.00	56.00	8.1	1,034	0.78%
2022/07/05	0	0.00	4	57.38	58.40	-4	1,026	-0.39%
2022/07/04	2	57.59	12	57.13	56.90	-10	1,014	-0.98%
2022/07/01	23.1	57.44	0	0.00	56.90	23.1	1,010	2.29%
2022/06/30	3	61.80	5	62.30	61.70	-2	980	-0.20%
2022/06/29	0	0.00	1	64.30	64.50	-1	965	-0.10%
2022/06/28	1	65.00	0	0.00	64.80	1	966	0.10%
2022/06/27	2	65.70	0	0.00	66.10	2	978	0.20%
2022/06/24	0	0.00	0	65.50	64.40	0	991	0.00%
2022/06/23	2	63.15	0	0.00	63.20	2	989	0.20%
2022/06/22	0	63.20	0	0.00	63.00	0	987	0.00%
2022/06/21	0	0.00	0	64.54	65.20	0	987	0.00%
2022/06/20	1.2	62.18	0	0.00	61.20	1.2	990	0.12%
2022/06/17	2.1	65.29	0	0.00	64.80	2.1	972	0.21%
2022/06/16	1	66.00	0	0.00	66.00	1	961	0.11%
2022/06/14	0.1	66.58	0	0.00	66.70	0.1	982	0.01%
2022/06/13	0	67.60	0	0.00	67.00	0	992	0.00%
2022/06/10	1	71.00	1.1	70.99	69.70	-0.1	997	-0.01%
2022/06/08	0	0.00	7	69.70	69.40	-7	998	-0.70%
2022/06/06	0	0.00	0.1	69.76	69.00	-0.1	1,022	0.00%
2022/06/02	0.1	68.30	0	0.00	68.00	0.1	1,035	0.00%
2022/06/01	7	69.40	1.1	69.71	69.20	5.9	1,069	0.55%
2022/05/31	0	0.00	1.1	68.23	68.90	-1.1	1,077	-0.10%
2022/05/30	6	67.80	2.1	68.10	67.90	3.9	1,087	0.36%
2022/05/27	0	0.00	1	67.70	67.20	-1	1,092	-0.10%
2022/05/26	0	0.00	0	67.70	66.70	0	1,106	0.00%
2022/05/25	0	0.00	0	66.99	66.90	0	1,121	0.00%
2022/05/24	0	0.00	0	66.90	65.60	0	1,166	0.00%
2022/05/23	0	0.00	5	66.60	66.90	-5	1,172	-0.43%
2022/05/20	0	0.00	6	66.40	66.00	-6	1,206	-0.50%
2022/05/19	0	0.00	2	66.10	66.50	-2	1,216	-0.16%
2022/05/18	1	65.80	0	0.00	65.80	1	1,227	0.08%
2022/05/12	6.2	62.04	2	63.15	62.00	4.2	1,348	0.31%
2022/05/11	0	63.54	0	0.00	63.20	0	1,350	0.00%
2022/05/10	52	62.97	2	61.65	65.00	50	1,365	3.66%
2022/05/09	44.4	64.17	55	64.04	63.90	-10.6	1,350	-0.79%
2022/05/06	1	70.60	0	0.00	70.90	1	1,297	0.08%
2022/05/05	1	72.10	1	72.31	71.90	0	1,307	0.00%
2022/05/04	0	0.00	0	72.00	71.10	0	1,328	0.00%
2022/05/03	0	0.00	1	71.20	71.30	-1	1,356	-0.07%
2022/04/29	0	0.00	0	71.60	70.80	0	1,390	0.00%
2022/04/28	3	70.30	0	0.00	70.30	3	1,417	0.21%
2022/04/27	11.2	69.40	0	0.00	70.50	11.2	1,424	0.78%
2022/04/25	2.2	71.83	0	0.00	70.90	2.2	1,432	0.15%
2022/04/22	1	74.80	3	75.00	74.70	-2	1,436	-0.14%
2022/04/21	1	75.80	0	0.00	76.20	1	1,500	0.07%
2022/04/20	2	75.40	0	75.90	75.20	2	1,525	0.13%
2022/04/18	0	73.89	0	0.00	73.70	0	1,630	0.00%
2022/04/15	1.2	74.63	0	0.00	74.60	1.2	1,656	0.07%
2022/04/13	0	0.00	3	75.60	76.20	-3	1,784	-0.17%
2022/04/12	0.1	75.09	0	0.00	74.60	0.1	1,877	0.00%
2022/04/11	2.1	75.50	0	0.00	75.10	2.1	2,042	0.10%
2022/04/08	0	0.00	0	77.90	77.50	0	2,098	0.00%
2022/04/07	0.2	76.96	0	0.00	76.10	0.2	2,140	0.01%
2022/04/06	1	77.80	1	77.70	77.70	0	2,278	0.00%
2022/04/01	0	0.00	6	78.60	78.60	-6	2,306	-0.26%
2022/03/31	0	79.50	57	79.29	79.00	-57	2,343	-2.43%
2022/03/30	2	80.60	0	80.90	79.90	2	2,374	0.08%
2022/03/29	0	0.00	1.1	80.39	79.60	-1.1	2,405	-0.05%
2022/03/24	0	0.00	0	79.45	79.30	0	2,612	0.00%
2022/03/23	0	0.00	1.1	79.39	79.70	-1.1	2,736	-0.04%
2022/03/21	2	78.20	0.1	78.64	78.40	1.9	2,871	0.07%
2022/03/17	0	0.00	1	77.71	77.90	-1	3,123	-0.03%
2022/03/16	1.1	75.20	0	0.00	75.10	1.1	3,204	0.03%
2022/03/15	4	75.97	3	75.60	75.20	1	3,383	0.03%
2022/03/11	5	76.96	0	0.00	76.80	5	3,803	0.13%
2022/03/10	0	0.00	3	78.00	78.20	-3	4,261	-0.07%
2022/03/09	1	75.98	1	75.40	76.30	0	4,438	0.00%
2022/03/08	2.3	76.38	2	75.30	75.00	0.3	4,797	0.01%
2022/03/07	3.2	77.18	0	0.00	77.30	3.2	5,230	0.06%
2022/03/04	2	81.40	2	80.80	80.80	0	5,903	0.00%
2022/03/03	0	0.00	1	82.60	82.20	-1	6,146	-0.02%
2022/03/02	1	81.90	3	82.10	82.40	-2	6,633	-0.03%
2022/03/01	0	0.00	2	81.70	82.70	-2	6,960	-0.03%
2022/02/25	0	0.00	7.4	81.32	80.90	-7.4	7,133	-0.10%
2022/02/24	7.6	81.34	1.1	80.32	80.10	6.5	7,408	0.09%
2022/02/23	0	84.10	1	84.20	84.00	-1	8,140	-0.01%
2022/02/22	12.7	83.91	0	0.00	83.80	12.7	8,544	0.15%
2022/02/21	0.1	86.83	1	87.20	86.60	-0.9	8,875	-0.01%
2022/02/18	2	87.45	0	0.00	87.50	2	8,995	0.02%
2022/02/17	1	88.50	6.1	88.48	88.30	-5.1	9,348	-0.05%
2022/02/16	14.1	88.42	5	89.68	87.70	9.1	9,614	0.09%
2022/02/15	4	87.02	0	0.00	87.20	4	9,597	0.04%
2022/02/14	11.2	85.69	0	0.00	85.80	11.2	9,604	0.12%
2022/02/11	0	0.00	2	88.60	87.90	-2	9,606	-0.02%
2022/02/09	7	88.67	0.3	88.53	89.00	6.7	9,660	0.07%
2022/02/08	0	0.00	0.1	87.52	88.20	-0.1	9,651	0.00%
2022/02/07	0	84.70	0	0.00	85.70	0	9,673	0.00%
2022/01/26	4	84.60	0	0.00	84.00	4	9,742	0.04%
2022/01/25	2.1	85.07	0	0.00	84.20	2.1	9,806	0.02%
2022/01/24	0.1	84.00	11	84.99	85.90	-10.9	9,935	-0.11%
2022/01/21	1.5	86.09	0	0.00	85.50	1.5	10,050	0.02%
2022/01/18	0	0.00	0	89.70	88.40	0	10,452	0.00%
2022/01/17	0	0.00	0.1	88.60	88.80	-0.1	10,459	0.00%
2022/01/14	1.4	86.06	2	86.50	87.00	-0.6	10,445	-0.01%
2022/01/13	26	88.48	25	88.84	88.90	1	10,393	0.01%
2022/01/12	60	89.01	57	88.72	88.60	3	10,380	0.03%
2022/01/11	39.1	90.88	36	89.42	89.20	3.1	10,346	0.03%
2022/01/10	1.2	91.60	0	0.00	92.00	1.2	10,289	0.01%
2022/01/07	52	92.98	55	91.20	91.00	-3	10,265	-0.03%
2022/01/06	31	93.93	30	93.71	93.90	1	10,182	0.01%
2022/01/05	84	95.42	105	95.13	95.20	-21	10,147	-0.21%	大賣/
2022/01/04	27	95.25	14.3	96.35	96.90	12.8	10,056	0.13%
2022/01/03	3	94.80	2	94.55	95.00	1	9,897	0.01%
2021/12/30	0	0.00	2	94.00	93.90	-2	9,850	-0.02%
2021/12/29	4	95.23	6	95.35	93.60	-2	9,816	-0.02%
2021/12/28	1	93.00	2	93.75	93.90	-1	9,685	-0.01%
2021/12/27	10.2	94.00	6	93.87	94.00	4.2	9,668	0.04%
2021/12/24	21	93.80	35	93.23	92.70	-14	9,660	-0.14%
2021/12/23	0	0.00	1	93.80	93.80	-1	9,637	-0.01%
2021/12/22	7	94.07	2	94.80	94.00	5	9,623	0.05%
2021/12/21	37	92.72	19	93.19	93.70	18	9,564	0.19%
2021/12/20	71	92.34	70	92.00	92.00	1	9,464	0.01%
2021/12/17	104.6	92.53	108	91.41	91.20	-3.4	9,411	-0.04%	大買/大賣/
2021/12/16	17	93.87	3	93.93	94.20	14	9,293	0.15%
2021/12/15	13	92.67	13	93.00	92.10	0	9,227	0.00%
2021/12/14	2	94.05	1	92.20	92.00	1	9,170	0.01%
2021/12/13	6.6	93.89	9	94.51	93.80	-2.5	9,086	-0.03%
2021/12/10	12	96.48	3	95.87	95.50	9	8,940	0.10%
2021/12/09	15.3	97.90	9	98.89	96.90	6.3	8,845	0.07%
2021/12/08	12	99.39	20	99.37	98.50	-8	8,661	-0.09%
2021/12/07	15	97.88	4	98.70	97.10	11	8,383	0.13%
2021/12/06	33	99.25	25	100.20	97.60	8	8,243	0.10%
2021/12/03	6.1	97.29	4	97.93	96.90	2.1	7,806	0.03%
2021/12/02	68	100.03	18	99.15	97.00	50	7,640	0.65%
2021/12/01	21	98.99	24	99.89	101.50	-3	7,293	-0.04%
2021/11/30	43	99.61	91.3	100.33	99.10	-48.3	6,853	-0.70%
2021/11/29	19.6	94.36	7	92.77	94.10	12.6	6,181	0.20%
2021/11/26	27.3	96.71	28	97.38	96.40	-0.7	6,102	-0.01%
2021/11/25	9	96.78	30	97.15	95.00	-21	5,614	-0.37%
2021/11/24	6	93.45	9	93.23	93.60	-3	5,292	-0.06%
2021/11/23	13.3	93.92	7.4	93.69	92.70	5.9	5,125	0.12%
2021/11/22	79.7	99.40	125.8	99.60	97.50	-46.1	4,867	-0.95%	大賣/
2021/11/19	13	93.27	39.3	93.71	93.30	-26.3	4,204	-0.63%
2021/11/18	39	91.43	59.5	91.71	90.60	-20.5	3,805	-0.54%
2021/11/17	6	87.47	0	0.00	87.10	6	3,454	0.17%
2021/11/16	21.1	90.76	212.1	93.72	89.80	-191	3,338	-5.72%	大賣/鉅額交易
2021/11/15	206	94.18	31.2	92.09	94.30	174.8	2,987	5.85%	大買/鉅額交易
2021/11/12	3	86.10	4.1	87.43	85.80	-1.1	2,733	-0.04%
2021/11/11	6.1	85.30	2	86.10	85.90	4.1	2,700	0.15%
2021/11/10	2.1	86.00	0	0.00	85.70	2.1	2,730	0.08%
2021/11/08	2	84.50	9	85.06	84.10	-7	2,768	-0.25%
2021/11/05	1	87.70	1	87.60	87.10	0	2,769	0.00%
2021/11/04	3	88.03	1	87.40	87.60	2	2,776	0.07%
2021/11/03	1	86.20	2	86.25	87.30	-1	2,807	-0.04%
2021/11/02	1	88.00	15	88.13	86.20	-14	2,751	-0.51%
2021/11/01	3	90.13	0	0.00	87.70	3	2,682	0.11%
2021/10/29	1	87.30	22	87.03	88.50	-21	2,551	-0.82%
2021/10/28	8	87.30	38.5	86.91	87.60	-30.5	2,440	-1.25%
2021/10/27	4	83.55	19.7	83.10	83.60	-15.7	2,248	-0.70%
2021/10/26	32	81.95	20.4	81.80	81.00	11.6	2,177	0.53%
2021/10/25	4	79.00	2.2	78.23	79.10	1.8	2,043	0.09%
2021/10/22	0	0.00	2	76.80	77.30	-2	2,101	-0.10%
2021/10/21	1	77.40	0.2	78.22	76.20	0.8	2,199	0.03%
2021/10/20	0	0.00	0.1	77.40	77.60	-0.1	2,283	0.00%
2021/10/19	0	0.00	1.2	76.46	76.90	-1.2	2,324	-0.05%
2021/10/14	1	74.10	1	74.20	74.60	0	2,590	0.00%
2021/10/13	0	73.00	0	74.00	72.80	0	2,665	0.00%
2021/10/12	0	0.00	1	74.50	74.60	-1	2,734	-0.04%
2021/10/08	1	75.30	1	75.80	75.50	0	2,802	0.00%
2021/10/07	0	0.00	1.1	74.70	75.50	-1.1	2,914	-0.04%
2021/10/06	1	72.72	0	0.00	73.00	1	3,545	0.03%
2021/10/05	0	0.00	18	72.04	73.50	-18	3,752	-0.48%
2021/10/04	2.5	72.02	0	0.00	71.50	2.5	3,780	0.07%
2021/10/01	14.9	73.87	1	74.60	73.50	13.9	3,819	0.36%
2021/09/30	2.2	76.10	1	76.10	76.80	1.2	3,870	0.03%
2021/09/29	10.6	76.73	3	76.80	75.70	7.6	4,236	0.18%
2021/09/28	6.4	78.56	0	0.00	78.30	6.4	4,308	0.15%
2021/09/27	0	79.90	0	0.00	79.50	0	4,375	0.00%
2021/09/23	1	80.60	0	0.00	79.40	1	4,629	0.02%
2021/09/22	4	78.03	1	79.00	79.20	3	4,870	0.06%
2021/09/17	2	79.35	0	0.00	79.80	2	5,327	0.04%
2021/09/16	2	80.94	1	80.60	80.30	1	5,816	0.02%
2021/09/15	0.1	79.20	0	0.00	79.50	0.1	5,953	0.00%
2021/09/13	3.2	78.79	0	0.00	79.00	3.2	5,972	0.05%
2021/09/10	0.1	79.60	0	0.00	79.80	0.1	5,997	0.00%
2021/09/09	0	0.00	3	79.13	79.90	-3	6,033	-0.05%
2021/09/08	7.6	79.47	0	0.00	78.20	7.6	6,034	0.13%
2021/09/07	1.2	80.22	0	0.00	80.80	1.2	6,014	0.02%
2021/09/06	1.5	81.78	0	0.00	81.10	1.5	6,010	0.03%
2021/09/03	2	82.40	1	82.30	82.30	1	6,001	0.02%
2021/09/02	4.2	82.65	0	0.00	82.50	4.2	5,999	0.07%
2021/09/01	6	84.88	10.2	86.23	84.40	-4.2	5,976	-0.07%
2021/08/31	6.2	82.44	0	0.00	83.70	6.2	5,808	0.11%
2021/08/30	8	82.69	0	0.00	82.60	8	5,832	0.14%
2021/08/27	64	83.82	10	84.00	83.00	54	5,834	0.93%
2021/08/26	70	84.09	0	0.00	84.40	70	5,837	1.20%
2021/08/25	20	85.30	152.3	83.51	83.40	-132.3	5,850	-2.26%	大賣/鉅額交易
2021/08/24	2	81.49	0	0.00	81.10	2	5,818	0.03%
2021/08/23	0	0.00	0.2	80.80	81.40	-0.2	5,850	0.00%
2021/08/20	0	0.00	1	79.10	78.60	-1	5,873	-0.02%
2021/08/19	1	78.60	2	78.95	78.50	-1	5,897	-0.02%
2021/08/18	2.2	77.83	5	80.12	80.70	-2.8	5,935	-0.05%
2021/08/17	2.4	79.18	0.2	80.00	78.50	2.2	5,938	0.04%
2021/08/16	90.4	79.85	3	79.73	79.90	87.4	5,943	1.47%
2021/08/13	0.2	82.93	0	84.90	83.00	0.1	5,914	0.00%
2021/08/12	5	85.30	15.2	84.02	85.50	-10.2	5,910	-0.17%
2021/08/11	52.3	81.71	2	81.80	81.50	50.3	5,905	0.85%
2021/08/10	1.2	85.00	2	85.95	85.30	-0.9	5,891	-0.01%
2021/08/09	6	87.25	3.2	86.42	86.00	2.9	5,919	0.05%
2021/08/06	0.3	85.38	0	0.00	84.80	0.3	5,888	0.00%
2021/08/05	1.1	86.88	1	85.60	86.00	0.1	5,938	0.00%
2021/08/04	0	87.20	0	0.00	86.10	0	6,030	0.00%
2021/08/03	0.1	87.30	0	0.00	88.00	0.1	6,078	0.00%
2021/08/02	0	0.00	1	86.40	86.60	-1	6,180	-0.02%
2021/07/30	1	86.70	5	86.10	85.80	-4	6,216	-0.06%
2021/07/28	17.4	86.25	1	85.90	85.90	16.4	6,249	0.26%
2021/07/27	2.1	89.68	0	0.00	89.30	2.1	6,322	0.03%
2021/07/26	5	91.62	16	91.83	91.70	-11	6,284	-0.18%
2021/07/23	8	89.84	5	89.68	89.20	3	6,240	0.05%
2021/07/22	7	89.37	0	0.00	89.20	7	6,484	0.11%
2021/07/21	23	88.25	4.2	89.45	88.20	18.8	6,516	0.29%
2021/07/20	10.2	86.83	4.1	86.94	86.60	6.2	6,441	0.10%
2021/07/19	3	89.70	0	0.00	89.50	3	6,373	0.05%
2021/07/16	1	91.10	3	91.50	91.30	-2	6,365	-0.03%
2021/07/15	4	90.05	1	90.40	90.40	3	6,363	0.05%
2021/07/14	6	91.15	9	91.44	90.60	-3	6,334	-0.05%
2021/07/13	22	96.79	184	97.50	92.20	-162	6,255	-2.59%	大賣/鉅額交易
2021/07/12	107	94.23	10	93.27	94.30	97	5,656	1.71%	大買/
2021/07/09	4	90.28	6	90.48	90.20	-2	5,498	-0.04%
2021/07/08	3	90.87	2	90.70	91.10	1	5,553	0.02%
2021/07/07	2.1	91.90	14	91.41	90.80	-11.9	5,573	-0.21%
2021/07/06	19	95.19	32	94.94	92.10	-13	5,563	-0.23%
2021/07/05	5	91.56	3	91.33	91.60	2	5,337	0.04%
2021/07/02	25	89.52	23	90.32	89.20	2	5,510	0.04%
2021/07/01	23	88.75	41	90.82	88.00	-18	5,490	-0.33%
2021/06/30	73.2	92.88	37	91.27	92.00	36.2	5,433	0.67%
2021/06/29	43	92.63	12.1	91.45	92.50	30.9	5,408	0.57%
2021/06/28	46	93.78	49	93.21	92.40	-3	5,203	-0.06%
2021/06/25	13.2	89.07	73	91.29	91.00	-59.8	4,772	-1.25%
2021/06/24	22	84.64	56.4	85.25	86.20	-34.4	4,312	-0.80%
2021/06/23	1	79.90	5	81.80	81.90	-4	4,197	-0.10%
2021/06/22	5.6	80.62	8	81.11	79.70	-2.4	4,216	-0.06%
2021/06/21	2	81.50	0	0.00	80.80	2	4,232	0.05%
2021/06/18	6	82.67	8.3	83.51	83.30	-2.3	4,293	-0.05%
2021/06/17	0	0.00	1	81.90	82.00	-1	4,371	-0.02%
2021/06/16	0	0.00	1	81.70	80.90	-1	4,455	-0.02%
2021/06/15	2.4	81.90	0	0.00	82.00	2.4	4,576	0.05%
2021/06/11	0	0.00	3	81.30	81.20	-3	4,646	-0.06%
2021/06/09	0	0.00	1	80.40	80.50	-1	4,810	-0.02%
2021/06/08	3	80.27	0	0.00	79.90	3	4,865	0.06%
2021/06/07	1.3	78.22	7	78.90	80.90	-5.8	5,077	-0.11%
2021/06/04	2	80.85	0	0.00	81.00	2	5,210	0.04%
2021/06/03	1	81.80	2	81.85	81.90	-1	5,331	-0.02%
2021/06/02	2	82.60	6	80.43	80.60	-4	5,422	-0.07%
2021/06/01	6	83.17	0.2	83.80	82.50	5.8	5,826	0.10%
2021/05/31	0	0.00	6	81.75	82.00	-6	5,898	-0.10%
2021/05/28	5	80.02	6	80.55	81.20	-1	5,980	-0.02%
2021/05/27	1	79.30	5	79.40	79.20	-4	6,098	-0.07%
2021/05/26	4	79.30	2	79.00	79.00	2	6,293	0.03%
2021/05/25	1	78.10	0.2	79.40	78.20	0.8	6,397	0.01%
2021/05/24	0	0.00	1.4	76.88	77.40	-1.4	6,618	-0.02%
2021/05/21	0	0.00	5	75.78	76.20	-5	6,937	-0.07%
2021/05/20	5	74.38	12	75.65	73.90	-7	7,728	-0.09%
2021/05/19	0	0.00	9.6	73.47	75.00	-9.6	8,583	-0.11%
2021/05/18	9	70.50	1.8	73.46	73.60	7.2	8,963	0.08%
2021/05/17	29.3	70.23	3	68.73	68.30	26.3	8,983	0.29%
2021/05/14	2.1	74.43	0	0.00	73.50	2.1	9,000	0.02%
2021/05/13	20.4	72.28	6.3	72.70	74.20	14.1	9,084	0.16%
2021/05/12	27.5	71.06	10	73.28	72.00	17.5	9,244	0.19%
2021/05/11	15.5	78.36	9	78.52	77.60	6.5	9,154	0.07%
2021/05/10	13	85.43	11	83.33	82.50	2	9,133	0.02%
2021/05/07	1	84.30	0.5	84.50	84.50	0.5	9,148	0.01%
2021/05/06	13.3	77.32	0	0.00	76.90	13.3	9,143	0.14%
2021/05/05	7.2	78.00	3	77.60	77.00	4.2	9,153	0.05%
2021/05/04	41	77.92	5	78.00	78.10	36	9,146	0.39%
2021/05/03	3	86.17	2	85.80	85.60	1	9,019	0.01%
2021/04/29	16	89.47	5	88.98	88.70	11	8,986	0.12%
2021/04/28	10	92.87	24	93.18	90.70	-14	8,972	-0.16%
2021/04/27	3	90.23	3	89.60	91.20	0	8,731	0.00%
2021/04/26	3	89.27	3	89.00	88.90	0	8,680	0.00%
2021/04/23	1	86.60	6.2	86.73	88.20	-5.2	8,683	-0.06%
2021/04/22	11	88.37	14	87.16	86.60	-3	8,696	-0.03%
2021/04/21	13	88.83	7	90.36	88.80	6	8,661	0.07%
2021/04/19	3	88.97	0	0.00	88.80	3	8,673	0.03%
2021/04/16	0	0.00	1	90.00	89.80	-1	8,803	-0.01%
2021/04/15	1	89.70	7	87.67	89.30	-6	8,847	-0.07%
2021/04/14	10	86.43	13.1	86.90	87.40	-3.1	8,872	-0.04%
2021/04/13	5.1	89.26	5	89.38	88.10	0.1	8,858	0.00%
2021/04/12	9	90.81	11	90.67	90.00	-2	8,845	-0.02%
2021/04/09	22	91.57	38	92.21	90.70	-16	8,899	-0.18%
2021/04/08	41	93.23	27.2	92.50	93.30	13.8	8,771	0.16%
2021/04/07	1	89.10	12	89.25	89.20	-11	8,521	-0.13%
2021/04/06	9	89.29	7	87.80	87.70	2	8,521	0.02%
2021/04/01	1	89.60	5	90.80	89.70	-4	8,460	-0.05%
2021/03/31	2	89.60	1	89.80	89.30	1	8,378	0.01%
2021/03/30	0	0.00	3	88.67	88.90	-3	8,353	-0.04%
2021/03/29	7	88.53	4	88.75	88.80	3	8,334	0.04%
2021/03/26	3	88.30	6	87.67	88.20	-3	8,323	-0.04%
2021/03/25	4.6	86.63	13	86.80	86.30	-8.4	8,295	-0.10%
2021/03/24	6	87.73	17	87.95	87.50	-11	8,304	-0.13%
2021/03/23	16.1	87.94	12	88.92	87.10	4.1	8,284	0.05%
2021/03/22	23	89.86	4	88.93	88.80	19	8,227	0.23%
2021/03/19	3	90.87	16	91.39	91.10	-13	8,208	-0.16%
2021/03/18	11	91.31	6	91.25	91.20	5	8,174	0.06%
2021/03/17	5	90.82	8	89.69	89.30	-3	8,218	-0.04%
2021/03/16	4	90.68	37	90.68	89.90	-33	8,359	-0.39%
2021/03/15	2	89.25	8	89.38	88.80	-6	8,476	-0.07%
2021/03/12	16	90.10	42.2	89.86	89.10	-26.2	8,447	-0.31%
2021/03/11	21	90.80	7	91.03	90.10	14	8,423	0.17%
2021/03/10	19.1	90.20	19	90.36	90.40	0.1	8,239	0.00%
2021/03/09	7	88.23	3	89.20	89.20	4	8,160	0.05%
2021/03/08	8.3	88.75	8	87.95	87.00	0.3	8,088	0.00%
2021/03/05	17.2	90.52	16	89.41	88.10	1.2	8,016	0.01%
2021/03/04	8.2	87.27	9	86.54	86.10	-0.8	7,670	-0.01%
2021/03/03	6	89.35	10	89.90	89.80	-4	7,702	-0.05%
2021/03/02	68	92.44	2	90.50	88.90	66	7,600	0.87%
2021/02/26	14	91.89	9	91.51	92.00	5	7,479	0.07%
2021/02/25	9.2	90.67	12	91.19	89.70	-2.8	7,279	-0.04%
2021/02/24	42	93.77	16	92.23	90.70	26	7,132	0.36%
2021/02/23	30	93.82	95	91.84	93.20	-65	6,872	-0.95%
2021/02/22	81.3	97.84	111.3	98.19	95.80	-30	6,549	-0.46%	大賣/
2021/02/19	45	90.66	59	91.18	94.00	-14	5,820	-0.24%
2021/02/18	26	82.52	41.3	85.03	85.50	-15.3	4,952	-0.31%
2021/02/17	1	75.50	4	76.05	77.80	-3	4,570	-0.07%
2021/02/05	6.1	75.92	7	75.91	75.60	-0.9	4,508	-0.02%
2021/02/04	5	76.74	3	77.67	77.10	2	4,465	0.04%
2021/02/03	7	77.34	13.3	76.86	75.70	-6.3	4,357	-0.14%
2021/02/02	0	0.00	5	72.40	72.40	-5	4,182	-0.12%
2021/02/01	3.3	72.24	0	0.00	72.30	3.3	4,219	0.08%
2021/01/29	13	76.18	11.1	75.64	73.80	1.9	4,167	0.05%
2021/01/28	6	75.05	2	75.50	74.30	4	4,016	0.10%
2021/01/27	13	74.20	7	75.10	74.80	6	3,975	0.15%
2021/01/26	2	73.15	2	75.00	72.90	0	3,935	0.00%
2021/01/25	7.2	74.04	0.3	74.00	73.90	6.9	3,903	0.18%
2021/01/22	2	72.70	1.6	72.51	73.20	0.4	3,877	0.01%
2021/01/21	52.9	70.74	2.2	71.91	71.00	50.7	3,846	1.32%
2021/01/20	7.2	72.48	1.8	72.80	72.10	5.4	3,809	0.14%
2021/01/19	3	74.83	1	75.70	75.20	2	3,750	0.05%
2021/01/18	8	72.89	0	0.00	73.80	8	3,709	0.22%
2021/01/15	9	76.94	4	77.10	75.50	5	3,670	0.14%
2021/01/14	1	77.50	2	77.70	77.70	-1	3,619	-0.03%
2021/01/13	13	77.12	1	77.90	76.70	12	3,590	0.33%
2021/01/12	13	78.05	1	76.60	76.10	12	3,555	0.34%
2021/01/11	17	79.51	20.6	78.40	79.90	-3.6	3,465	-0.10%
2021/01/08	15	77.47	8	76.99	77.60	7	3,298	0.21%
2021/01/07	22	76.10	2	77.30	77.10	20	3,212	0.62%
2021/01/06	7.3	75.68	43	76.71	74.60	-35.7	3,156	-1.13%
2021/01/05	2	77.10	22	77.61	77.50	-20	3,075	-0.65%
2021/01/04	15	77.34	5	77.02	78.00	10	3,019	0.33%
2020/12/29	2	74.50	15	73.83	73.70	-13	2,867	-0.45%
2020/12/28	2	73.00	4	73.15	73.00	-2	2,810	-0.07%
2020/12/25	3.2	72.99	0	0.00	72.70	3.2	2,798	0.11%
2020/12/24	1	73.30	0	0.00	72.70	1	2,779	0.04%
2020/12/23	0	0.00	5	71.10	71.70	-5	2,781	-0.18%
2020/12/22	7.2	71.93	5	72.80	70.20	2.2	2,781	0.08%
2020/12/21	50	72.37	2	72.10	72.20	48	2,772	1.73%
2020/12/18	2	73.50	18	73.37	73.60	-16	2,747	-0.58%
2020/12/17	11	72.32	0	0.00	72.30	11	2,701	0.41%
2020/12/16	0	0.00	17	73.50	72.50	-17	2,699	-0.63%
2020/12/15	12.2	74.29	14	72.53	72.20	-1.8	2,672	-0.07%
2020/12/14	6	76.10	5	76.56	75.50	1	2,592	0.04%
2020/12/11	18	78.38	16	77.36	77.20	2	2,545	0.08%
2020/12/10	24	78.18	16	78.73	79.90	8	2,382	0.34%
2020/12/09	9	77.42	13.2	78.15	78.80	-4.2	2,176	-0.19%
2020/12/07	5	72.40	0	0.00	72.50	5	1,922	0.26%
2020/12/04	12	73.88	10	73.70	73.70	2	1,889	0.11%
2020/12/03	5	74.56	2	74.25	74.20	3	1,868	0.16%
2020/12/02	0	0.00	3	73.07	73.90	-3	1,793	-0.17%
2020/12/01	11	72.45	11	72.47	72.40	0	1,747	0.00%
2020/11/30	27	73.57	4	73.68	73.20	23	1,727	1.33%
2020/11/27	9	73.09	3	72.97	74.00	6	1,682	0.36%
2020/11/26	0	0.00	5	70.98	70.70	-5	1,507	-0.33%
2020/11/25	1	70.10	3	70.90	70.20	-2	1,493	-0.13%
2020/11/24	2	70.70	11	70.89	70.60	-9	1,471	-0.61%
2020/11/23	15	69.69	0	0.00	69.70	15	1,450	1.03%
2020/11/20	1	69.40	1	69.80	70.00	0	1,459	0.00%
2020/11/19	9	69.97	5	69.30	69.30	4	1,458	0.27%
2020/11/18	0	0.00	0.8	71.04	70.30	-0.8	1,453	-0.06%
2020/11/17	0	0.00	5.2	69.23	69.40	-5.2	1,379	-0.38%
2020/11/16	3	69.80	4	69.08	68.70	-1	1,424	-0.07%
2020/11/13	6	68.93	6	68.83	68.90	0	1,413	0.00%
2020/11/12	3	69.17	11	68.94	69.00	-8	1,426	-0.56%
2020/11/11	5	68.48	9	68.71	68.80	-4	1,410	-0.28%
2020/11/10	4	68.40	12	68.57	68.50	-8	1,405	-0.57%
2020/11/09	1	67.50	2	66.90	67.90	-1	1,366	-0.07%
2020/11/06	0	65.40	0	0.00	64.70	0	1,330	0.00%
2020/11/05	1	64.80	0	0.00	64.90	1	1,371	0.07%
2020/11/04	0	0.00	10	65.00	65.30	-10	1,386	-0.72%
2020/11/03	0	65.20	0	0.00	64.70	0	1,411	0.00%
2020/10/29	0	0.00	12	63.10	63.90	-12	1,514	-0.79%
2020/10/28	1	64.10	0	0.00	64.10	1	1,529	0.07%
2020/10/27	12	65.00	0	0.00	65.00	12	1,540	0.78%
2020/10/23	6	64.92	5	65.20	65.20	1	1,610	0.06%
2020/10/20	1.4	65.63	0	0.00	65.90	1.4	1,770	0.08%
2020/10/15	13	66.02	10	65.60	65.60	3	1,973	0.15%
2020/10/14	0	0.00	2	66.65	66.60	-2	1,992	-0.10%
2020/10/12	0	0.00	1	66.30	65.30	-1	2,061	-0.05%
2020/10/08	0	0.00	2	66.00	66.00	-2	2,110	-0.09%
2020/10/07	0	0.00	12	65.30	65.60	-12	2,182	-0.55%
2020/10/06	0	0.00	1	65.50	65.40	-1	2,244	-0.04%
2020/10/05	12	64.70	0	0.00	64.70	12	2,411	0.50%
2020/09/28	0	0.00	2	64.00	65.30	-2	3,547	-0.06%
2020/09/25	42	62.51	0	0.00	62.20	42	3,596	1.17%
2020/09/24	11	64.09	0	0.00	63.90	11	3,593	0.31%
2020/09/23	10	66.16	10	65.82	65.80	0	3,587	0.00%
2020/09/22	24	66.35	0	0.00	66.10	24	3,637	0.66%
2020/09/17	0	0.00	4	68.00	67.90	-4	3,672	-0.11%
2020/09/16	3	66.97	1	67.40	66.90	2	3,674	0.05%
2020/09/15	30	67.10	12	66.50	66.80	18	3,674	0.49%
2020/09/14	2	66.55	3	65.60	66.30	-1	3,807	-0.03%
2020/09/11	14	64.00	0	0.00	64.00	14	3,815	0.37%
2020/09/09	3.3	64.13	0	0.00	64.60	3.3	3,879	0.09%
2020/09/07	22	66.09	12	65.83	65.70	10	3,931	0.25%
2020/09/04	11	66.25	1	66.40	66.40	10	3,990	0.25%
2020/09/03	10	67.90	10	67.50	67.50	0	4,170	0.00%
2020/09/02	2	67.55	2	68.45	68.20	0	4,182	0.00%
2020/08/28	3	65.90	3	66.10	66.10	0	4,203	0.00%
2020/08/27	0	0.00	1	66.10	66.10	-1	4,267	-0.02%
2020/08/26	0	0.00	1	66.80	66.60	-1	4,415	-0.02%
2020/08/25	5	65.60	5	65.50	65.30	0	4,424	0.00%
2020/08/24	10	63.80	0	0.00	64.30	10	4,426	0.23%
2020/08/21	0	0.00	1	64.90	65.00	-1	4,434	-0.02%
2020/08/20	6	64.55	4	63.25	63.60	2	4,430	0.05%
2020/08/19	1	69.10	15	69.47	68.50	-14	4,386	-0.32%
2020/08/14	2	70.15	0	0.00	70.70	2	4,370	0.05%
2020/08/13	3	70.70	1	70.00	70.00	2	4,368	0.05%
2020/08/12	2	70.10	1	69.90	69.90	1	4,365	0.02%
2020/08/11	0	0.00	3	70.80	71.10	-3	4,377	-0.07%
2020/08/10	11	70.80	10	69.90	69.90	1	4,387	0.02%
2020/08/07	4	71.13	4	71.60	70.80	0	4,407	0.00%
2020/08/06	3	71.70	4	71.50	71.60	-1	4,397	-0.02%
2020/08/05	8	70.99	13	71.25	71.30	-5	4,403	-0.11%
2020/08/04	2	70.80	1	71.00	69.90	1	4,400	0.02%
2020/08/03	1	68.80	11	68.80	69.00	-10	4,527	-0.22%
2020/07/31	3	68.87	2	69.10	69.00	1	4,580	0.02%
2020/07/30	2	69.10	0	0.00	69.40	2	4,592	0.04%
2020/07/29	0	0.00	1	68.20	68.50	-1	4,577	-0.02%
2020/07/28	2.3	68.46	10	69.23	67.30	-7.8	4,577	-0.17%
2020/07/27	3	69.53	1	69.00	69.00	2	4,590	0.04%
2020/07/24	5	70.64	12	71.24	70.40	-7	4,594	-0.15%
2020/07/23	0	0.00	6	72.80	72.30	-6	4,568	-0.13%
2020/07/22	23	73.88	3	73.00	73.00	20	4,581	0.44%
2020/07/21	2	72.90	1	72.60	72.00	1	4,496	0.02%
2020/07/17	2	71.50	0	0.00	71.20	2	4,448	0.04%
2020/07/16	9	71.56	1	72.60	71.50	8	4,457	0.18%
2020/07/15	4.3	71.41	2	71.30	71.20	2.3	4,439	0.05%
2020/07/14	16	73.16	8	73.50	72.60	8	4,456	0.18%
2020/07/13	7	75.46	12	75.56	75.20	-5	4,414	-0.11%
2020/07/10	21	77.58	19	77.27	75.00	2	4,421	0.05%
2020/07/09	29	80.14	23	80.55	79.90	6	4,363	0.14%
2020/07/08	49	80.24	36	81.23	81.40	13	4,194	0.31%
2020/07/07	32	74.22	25.4	75.93	77.10	6.6	3,612	0.18%
2020/07/06	1	71.90	3	72.20	72.10	-2	3,368	-0.06%
2020/07/03	2	70.70	3	71.80	70.60	-1	3,365	-0.03%
2020/07/02	3	71.20	5	71.10	71.20	-2	3,431	-0.06%
2020/07/01	40	71.58	47	70.91	71.00	-7	3,440	-0.20%
2020/06/24	2	69.90	2	70.00	70.20	0	3,431	0.00%
2020/06/23	10.3	70.49	10	70.10	70.10	0.3	3,459	0.01%
2020/06/18	2	70.40	0	0.00	70.70	2	3,433	0.06%
2020/06/17	3	71.10	2	70.90	70.30	1	3,447	0.03%
2020/06/16	3	68.80	2	69.45	69.70	1	3,475	0.03%
2020/06/15	2	68.30	0	0.00	68.00	2	3,541	0.06%
2020/06/12	2	68.40	0	0.00	68.80	2	3,559	0.06%
2020/06/11	6	70.63	0	0.00	69.90	6	3,586	0.17%
2020/06/10	25	73.91	8	73.73	72.20	17	3,590	0.47%
2020/06/09	0	0.00	1	71.60	72.40	-1	3,506	-0.03%
2020/06/08	3	71.67	1	71.80	71.50	2	3,570	0.06%
2020/06/05	1	72.00	0	0.00	72.50	1	3,567	0.03%
2020/06/04	3	71.80	0	0.00	71.40	3	3,593	0.08%
2020/06/03	9	72.93	7	73.36	72.40	2	3,618	0.06%
2020/06/02	21	72.29	29	72.67	72.30	-8	3,568	-0.22%
2020/06/01	1	70.60	3	70.60	70.60	-2	3,436	-0.06%
2020/05/25	0	0.00	2	67.20	69.00	-2	3,620	-0.06%
2020/05/22	1	68.00	1	68.70	68.10	0	3,694	0.00%
2020/05/21	1	69.90	0	0.00	69.60	1	3,740	0.03%
2020/05/20	1	68.40	0	0.00	68.20	1	3,767	0.03%
2020/05/18	0	0.00	1	67.20	67.30	-1	4,012	-0.02%
2020/05/15	9	67.61	2	69.60	67.20	7	4,013	0.17%
2020/05/14	1	70.30	1	70.60	68.80	0	4,008	0.00%
2020/05/13	2.1	70.82	3	70.73	70.80	-0.9	4,004	-0.02%
2020/05/12	11	71.70	3	70.47	71.00	8	4,052	0.20%
2020/05/11	3	70.37	0	0.00	70.90	3	4,099	0.07%
2020/05/08	9	72.32	27	71.04	70.70	-18	4,087	-0.44%
2020/05/07	6	73.70	4	73.73	74.60	2	3,973	0.05%
2020/05/06	2	71.10	0	0.00	71.30	2	3,944	0.05%
2020/05/05	5	71.30	1	70.70	71.20	4	3,964	0.10%
2020/05/04	11	70.85	11	70.71	70.70	0	4,041	0.00%
2020/04/30	2	72.80	3	72.87	72.60	-1	4,096	-0.02%
2020/04/29	2	72.00	7	70.96	71.30	-5	4,105	-0.12%
2020/04/28	10	70.90	3	70.90	70.40	7	4,132	0.17%
2020/04/27	1	70.20	2	70.55	70.40	-1	4,228	-0.02%
2020/04/23	0	0.00	5	69.02	68.50	-5	4,294	-0.12%
2020/04/22	1	67.60	8	67.20	68.50	-7	4,402	-0.16%
2020/04/21	11	69.02	1	67.70	67.50	10	4,488	0.22%
2020/04/20	10	69.40	1	69.10	70.40	9	4,530	0.20%
2020/04/17	7	70.03	3	70.90	69.20	4	4,584	0.09%
2020/04/16	1	70.10	16	69.00	69.70	-15	4,725	-0.32%
2020/04/15	16	70.11	16	69.51	70.10	0	4,829	0.00%
2020/04/14	10	69.95	7	69.63	69.70	3	4,917	0.06%
2020/04/13	1	67.30	10	68.30	67.40	-9	5,160	-0.17%
2020/04/09	3	68.17	5	68.54	67.30	-2	5,868	-0.03%
2020/04/08	5	67.64	15	66.10	68.40	-10	6,121	-0.16%
2020/04/07	8	65.66	10	66.26	66.60	-2	6,268	-0.03%
2020/04/06	3	62.50	0	0.00	62.40	3	6,416	0.05%
2020/03/31	10	60.80	1	63.00	61.00	9	7,310	0.12%
2020/03/30	0	62.50	0	0.00	61.90	0	7,651	0.00%
2020/03/27	1	63.80	2	62.10	61.00	-1	7,928	-0.01%
2020/03/26	8	61.03	2	61.00	61.80	6	8,385	0.07%
2020/03/25	11	61.82	2	61.90	61.60	9	8,673	0.10%
2020/03/24	4	57.78	2	58.45	58.90	2	8,750	0.02%
2020/03/23	9	55.14	1	53.70	54.10	8	8,864	0.09%
2020/03/20	7	57.03	5	56.62	57.50	2	9,195	0.02%
2020/03/19	3	54.13	0	0.00	52.30	3	9,238	0.03%
2020/03/18	1	60.20	6	59.45	58.10	-5	9,165	-0.05%
2020/03/17	20	57.73	4	58.00	60.20	16	9,235	0.17%
2020/03/16	13	67.05	20	62.55	62.00	-7	9,171	-0.08%
2020/03/13	21	64.88	6	64.98	68.00	15	9,102	0.16%
2020/03/12	23	71.35	4	72.58	71.00	19	9,013	0.21%
2020/03/10	1	80.50	7	78.43	80.80	-6	8,950	-0.07%
2020/03/06	1	83.20	0	0.00	83.20	1	8,846	0.01%
2020/03/05	1	84.70	1	85.10	84.60	0	8,831	0.00%
2020/03/03	13	84.05	4	83.63	83.70	9	8,805	0.10%
2020/03/02	3	82.37	6	81.95	81.50	-3	8,759	-0.03%
2020/02/27	0	0.00	5	84.46	83.70	-5	8,723	-0.06%
2020/02/26	1	89.00	2	89.20	88.30	-1	8,644	-0.01%
2020/02/25	1	90.10	3	90.73	90.30	-2	8,605	-0.02%
2020/02/24	8	91.35	1	89.00	91.90	7	8,532	0.08%
2020/02/21	0	0.00	1	90.60	90.70	-1	8,502	-0.01%
2020/02/20	8	91.98	1	91.50	91.00	7	8,474	0.08%
2020/02/19	13	90.38	17	90.92	92.10	-4	8,358	-0.05%
2020/02/18	12	88.70	0	0.00	88.30	12	8,233	0.15%
2020/02/17	6	88.83	1	88.00	88.40	5	8,238	0.06%
2020/02/13	13	88.03	1	87.30	87.80	12	8,200	0.15%
2020/02/12	13	87.75	2	87.40	88.50	11	8,187	0.13%
2020/02/11	4	85.03	0	0.00	85.50	4	8,131	0.05%
2020/02/10	0	0.00	3	83.70	84.00	-3	8,140	-0.04%
2020/02/07	0	0.00	24	86.54	85.40	-24	8,138	-0.29%
2020/02/06	4	87.88	4	87.55	88.00	0	8,139	0.00%
2020/02/05	5	86.94	11	87.65	86.70	-6	8,141	-0.07%
2020/02/04	8	87.70	13	87.12	87.60	-5	8,089	-0.06%
2020/02/03	18	83.02	0	0.00	84.80	18	8,065	0.22%
2020/01/31	32	86.89	2	85.60	86.50	30	8,256	0.36%
2020/01/30	25	86.79	20	89.39	86.60	5	8,282	0.06%
2020/01/20	24	95.83	13	96.07	96.20	11	8,158	0.13%
2020/01/17	6	95.57	2	95.45	95.00	4	8,174	0.05%
2020/01/16	4	95.95	3	96.57	96.60	1	8,264	0.01%
2020/01/15	8	96.54	6	95.67	95.50	2	8,159	0.02%
2020/01/14	16	98.84	6	98.52	98.30	10	8,055	0.12%
2020/01/13	12	97.61	17	97.38	98.20	-5	7,961	-0.06%
2020/01/10	5	98.18	30	98.20	97.00	-25	7,897	-0.32%
2020/01/09	9	100.22	5	100.50	100.50	4	7,686	0.05%
2020/01/08	3	99.37	10	98.71	97.40	-7	7,556	-0.09%
2020/01/07	15	99.37	16	98.85	99.20	-1	7,403	-0.01%
2020/01/06	23	106.26	13	105.35	103.00	10	7,077	0.14%
2020/01/03	21	104.02	55	105.70	104.50	-34	6,656	-0.51%
2020/01/02	18	109.81	9	110.39	108.50	9	6,306	0.14%
2019/12/31	8	106.25	6	107.00	108.00	2	6,011	0.03%
2019/12/30	30	106.32	3	106.50	105.50	27	5,801	0.47%
2019/12/27	12	106.08	11	106.27	106.00	1	5,576	0.02%
2019/12/26	75	106.99	106	105.66	106.50	-31	5,269	-0.59%	大賣/
2019/12/25	43	99.67	17	100.25	101.50	26	4,672	0.56%
2019/12/24	20	96.54	16	96.31	96.50	4	4,318	0.09%
2019/12/23	46	96.45	89	96.09	95.80	-43	4,028	-1.07%
2019/12/20	30	89.28	38	88.20	88.90	-8	3,572	-0.22%
2019/12/19	15	87.61	9	86.72	85.60	6	3,250	0.18%
2019/12/18	15	86.29	5	86.70	86.50	10	3,126	0.32%
2019/12/17	30	85.96	49	85.52	86.00	-19	3,007	-0.63%
2019/12/16	30	81.77	6	82.03	82.80	24	2,674	0.90%
2019/12/13	2	79.40	10	79.20	79.10	-8	2,585	-0.31%
2019/12/12	5	81.42	5	80.64	80.20	0	2,560	0.00%
2019/12/10	1	79.20	1	79.30	79.20	0	2,462	0.00%
2019/12/09	0	0.00	1	79.20	78.90	-1	2,476	-0.04%
2019/12/06	1	78.40	0	0.00	78.40	1	2,492	0.04%
2019/12/05	1	78.90	23	78.92	78.70	-22	2,519	-0.87%
2019/12/04	2	77.60	1	77.40	77.10	1	2,481	0.04%
2019/12/03	0	77.50	1	77.50	77.10	-1	2,497	-0.04%
2019/12/02	11	77.58	10	77.40	77.40	1	2,515	0.04%
2019/11/29	0	0.00	1	78.20	78.40	-1	2,554	-0.04%
2019/11/28	11	77.92	18	77.96	77.80	-7	2,560	-0.27%
2019/11/27	11	78.84	15	78.58	78.70	-4	2,591	-0.15%
2019/11/26	11	78.59	3	78.73	78.90	8	2,729	0.29%
2019/11/22	11	76.57	20	76.80	76.50	-9	2,859	-0.31%
2019/11/21	11	76.24	18	75.72	76.50	-7	2,896	-0.24%
2019/11/20	12	76.68	25	76.76	76.60	-13	2,931	-0.44%
2019/11/19	1	77.70	1	78.40	77.80	0	2,967	0.00%
2019/11/18	10	77.90	10	78.10	78.10	0	2,988	0.00%
2019/11/15	8	78.36	1	78.50	78.20	7	3,030	0.23%
2019/11/14	13	78.82	10	77.69	77.70	3	3,075	0.10%
2019/11/13	12	79.64	11	79.10	79.10	1	3,136	0.03%
2019/11/12	10	80.10	10	80.10	80.10	0	3,145	0.00%
2019/11/11	30	80.93	24	79.88	79.70	6	3,175	0.19%
2019/11/08	12	83.00	11	83.55	83.00	1	3,204	0.03%
2019/11/07	4	84.08	1	84.90	83.60	3	3,248	0.09%
2019/11/06	2	84.30	1	84.80	84.20	1	3,240	0.03%
2019/11/05	4	85.73	3	86.40	85.20	1	3,239	0.03%
2019/11/04	3	85.90	10	86.02	85.40	-7	3,240	-0.22%
2019/11/01	6	85.13	16	85.19	85.30	-10	3,225	-0.31%
2019/10/31	17	84.22	22	84.19	84.00	-5	3,225	-0.16%
2019/10/30	26	85.84	9	85.29	84.90	17	3,181	0.53%
2019/10/29	2	83.55	9	82.93	84.80	-7	2,957	-0.24%
2019/10/28	11	82.43	10	82.10	82.10	1	2,908	0.03%
2019/10/25	20	83.84	3	84.03	83.00	17	2,909	0.58%
2019/10/24	27	83.49	18	83.75	84.30	9	2,857	0.31%
2019/10/22	0	0.00	1	80.20	80.10	-1	2,736	-0.04%
2019/10/21	1	80.20	1	80.50	80.20	0	2,780	0.00%
2019/10/18	2	80.60	0	0.00	80.80	2	2,802	0.07%
2019/10/17	1	79.90	0	0.00	79.80	1	2,838	0.04%
2019/10/16	15	80.00	15	79.75	79.80	0	2,929	0.00%
2019/10/14	2	79.05	0	0.00	78.90	2	3,284	0.06%
2019/10/09	0	0.00	1	79.20	79.00	-1	3,275	-0.03%
2019/10/07	1	81.30	0	0.00	81.10	1	3,333	0.03%
2019/10/04	0	0.00	1	80.70	81.00	-1	3,349	-0.03%
2019/10/01	0	0.00	1	79.90	80.60	-1	3,381	-0.03%
2019/09/27	1	78.00	0	0.00	78.30	1	3,409	0.03%
2019/09/26	1	80.00	1	80.20	79.30	0	3,494	0.00%
2019/09/25	5	79.22	2	79.55	79.30	3	3,539	0.08%
2019/09/20	2	80.00	3	80.70	80.70	-1	4,061	-0.02%
2019/09/19	2	81.45	1	80.50	80.40	1	4,033	0.02%
2019/09/18	2	81.50	2	81.80	81.50	0	4,017	0.00%
2019/09/17	0	0.00	1	82.00	81.90	-1	4,030	-0.02%
2019/09/16	2	81.50	1	81.60	81.50	1	4,101	0.02%
2019/09/11	0	0.00	10	83.20	82.30	-10	4,240	-0.24%
2019/09/10	12	82.01	4	82.23	82.30	8	4,277	0.19%
2019/09/09	2	84.45	7	83.70	83.60	-5	4,317	-0.12%
2019/09/06	1	85.30	2	85.55	85.30	-1	4,528	-0.02%
2019/09/05	0	0.00	1	85.80	85.90	-1	4,789	-0.02%
2019/09/03	1	85.70	1	86.20	84.70	0	4,841	0.00%
2019/09/02	1	85.70	0	0.00	86.00	1	4,833	0.02%
2019/08/30	8	86.75	4	86.45	85.70	4	4,851	0.08%
2019/08/29	17	87.41	17	87.04	86.10	0	4,820	0.00%
2019/08/28	3	87.07	5	87.00	87.70	-2	4,687	-0.04%
2019/08/26	1	83.10	3	82.90	82.00	-2	4,579	-0.04%
2019/08/22	2	86.60	3	86.20	85.80	-1	4,491	-0.02%
2019/08/21	4	85.20	5	85.30	85.30	-1	4,431	-0.02%
2019/08/20	2	84.65	11	85.22	85.30	-9	4,411	-0.20%
2019/08/19	5	85.50	4	84.55	84.10	1	4,378	0.02%
2019/08/16	3	83.93	15	84.06	85.00	-12	4,345	-0.28%
2019/08/15	2	82.10	18	82.25	82.60	-16	4,266	-0.37%
2019/08/13	22	81.54	15	80.70	80.70	7	4,238	0.17%
2019/08/12	2	83.00	0	0.00	82.90	2	4,208	0.05%
2019/08/07	4	79.80	0	0.00	78.00	4	4,167	0.10%
2019/08/06	1	74.30	3	77.50	79.50	-2	4,196	-0.05%
2019/08/05	10	79.50	11	78.06	78.00	-1	4,198	-0.02%
2019/08/02	17	80.95	16	80.61	80.60	1	4,196	0.02%
2019/08/01	0	0.00	1	83.00	82.70	-1	4,210	-0.02%
2019/07/31	2	81.10	7	81.77	83.40	-5	4,220	-0.12%
2019/07/30	16	82.79	12	81.85	81.80	4	4,191	0.10%
2019/07/29	10	85.50	11	85.20	85.10	-1	4,203	-0.02%
2019/07/26	15	85.43	3	85.70	85.40	12	4,270	0.28%
2019/07/25	0	0.00	5	84.28	86.00	-5	4,275	-0.12%
2019/07/24	2	84.15	2	84.40	84.30	0	4,282	0.00%
2019/07/23	2	85.40	2	84.75	84.80	0	4,307	0.00%
2019/07/22	4	85.28	1	85.20	84.90	3	4,351	0.07%
2019/07/19	6	84.83	5	85.06	85.00	1	4,365	0.02%
2019/07/18	7	85.87	0	0.00	85.00	7	4,337	0.16%
2019/07/17	31	89.60	21	89.58	87.20	10	4,321	0.23%
2019/07/16	2	87.45	3	87.43	86.80	-1	4,094	-0.02%
2019/07/12	12	85.58	1	85.60	85.80	11	4,268	0.26%
2019/07/11	1	86.80	1	86.30	86.00	0	4,338	0.00%
2019/07/10	0	0.00	3	85.27	86.40	-3	4,383	-0.07%
2019/07/08	1	85.30	2	84.90	85.10	-1	4,593	-0.02%
2019/07/05	2	86.40	0	0.00	86.40	2	4,668	0.04%
2019/07/04	2	86.15	0	0.00	86.00	2	4,777	0.04%
2019/07/03	3	89.53	3	89.10	87.00	0	4,814	0.00%
2019/07/02	3	89.23	0	0.00	88.50	3	4,827	0.06%
2019/07/01	13	91.55	10	90.49	89.70	3	4,829	0.06%
2019/06/28	11	85.81	11	86.85	86.90	0	4,801	0.00%
2019/06/27	3	87.13	9	86.31	86.90	-6	5,131	-0.12%
2019/06/25	2	81.50	0	0.00	81.30	2	5,226	0.04%
2019/06/21	4	83.93	4	80.80	80.80	0	6,009	0.00%
2019/06/20	1	84.10	11	83.82	84.00	-10	6,228	-0.16%
2019/06/19	2	82.50	2	82.65	82.20	0	6,977	0.00%
2019/06/18	23	82.21	21	80.86	80.80	2	7,536	0.03%
2019/06/17	14	81.46	15	82.89	83.00	-1	7,921	-0.01%
2019/06/14	4	82.25	8	82.16	81.60	-4	7,923	-0.05%
2019/06/13	7	80.84	7	80.70	80.40	0	7,774	0.00%
2019/06/12	11	73.95	10	75.10	76.00	1	7,605	0.01%
2019/06/11	5	74.14	8	74.48	74.10	-3	7,906	-0.04%
2019/06/10	1	73.50	6	73.50	73.50	-5	8,015	-0.06%
2019/06/06	2	71.10	1	70.00	70.00	1	8,052	0.01%
2019/06/05	0	0.00	1	72.80	72.30	-1	8,025	-0.01%
2019/06/04	0	0.00	2	72.40	72.10	-2	8,039	-0.02%
2019/06/03	0	0.00	1	72.60	72.20	-1	8,071	-0.01%
2019/05/31	1	74.70	0	0.00	73.60	1	8,119	0.01%
2019/05/28	1	72.40	0	0.00	72.70	1	8,263	0.01%
2019/05/27	3	71.97	7	72.30	72.30	-4	8,334	-0.05%
2019/05/24	3	73.40	0	0.00	72.60	3	8,468	0.04%
2019/05/23	1	72.70	3	72.77	72.90	-2	8,607	-0.02%
2019/05/22	6	76.77	0	0.00	75.50	6	9,113	0.07%
2019/05/21	1	76.40	1	77.30	77.30	0	9,173	0.00%
2019/05/20	1	75.00	0	0.00	75.20	1	9,297	0.01%
2019/05/17	11	77.83	13	75.34	75.00	-2	9,366	-0.02%
2019/05/16	2	79.00	1	78.30	78.00	1	9,375	0.01%
2019/05/15	17	80.41	13	80.00	80.00	4	9,406	0.04%
2019/05/14	1	77.20	0	0.00	80.60	1	9,518	0.01%
2019/05/13	2	79.80	26	78.75	78.50	-24	9,507	-0.25%
2019/05/10	3	81.80	6	81.85	81.50	-3	9,510	-0.03%
2019/05/09	13	82.80	12	81.68	82.00	1	9,554	0.01%
2019/05/08	3	85.10	9	84.81	85.40	-6	9,574	-0.06%
2019/05/07	0	0.00	1	87.10	86.00	-1	9,573	-0.01%
2019/05/06	4	86.73	4	85.75	85.70	0	9,611	0.00%
2019/05/03	3	88.77	3	89.70	89.70	0	9,571	0.00%
2019/04/30	0	0.00	8	87.45	88.30	-8	9,544	-0.08%
2019/04/29	2	85.55	13	86.16	85.50	-11	9,591	-0.11%
2019/04/26	12	89.38	0	0.00	87.50	12	9,773	0.12%
2019/04/25	0	0.00	5	92.00	91.40	-5	9,894	-0.05%
2019/04/24	2	90.85	6	91.08	90.80	-4	9,943	-0.04%
2019/04/23	6	90.72	6	90.37	90.40	0	10,073	0.00%
2019/04/22	3	91.93	3	92.10	92.00	0	10,362	0.00%
2019/04/19	8	92.21	14	91.33	91.30	-6	10,529	-0.06%
2019/04/18	14	92.02	10	92.38	92.50	4	10,755	0.04%
2019/04/17	10	91.73	4	91.65	91.20	6	10,669	0.06%
2019/04/16	3	91.73	6	91.98	92.20	-3	10,632	-0.03%
2019/04/15	2	93.50	4	92.70	93.60	-2	10,584	-0.02%
2019/04/12	7	94.16	8	92.04	91.50	-1	10,511	-0.01%
2019/04/11	5	95.46	6	95.80	94.80	-1	10,375	-0.01%
2019/04/10	23	96.87	19	97.11	96.30	4	10,308	0.04%
2019/04/09	23	97.48	13	96.25	96.10	10	10,267	0.10%
2019/04/08	10	98.23	3	96.50	96.50	7	10,221	0.07%
2019/04/03	4	98.00	6	98.20	97.50	-2	10,114	-0.02%
2019/04/02	25	98.59	25	98.58	98.80	0	10,066	0.00%
2019/04/01	20	100.11	17	100.24	97.40	3	9,895	0.03%
2019/03/29	15	97.41	11	98.09	98.40	4	9,486	0.04%
2019/03/28	9	96.77	9	97.34	96.40	0	9,346	0.00%
2019/03/27	15	97.08	14	97.93	97.70	1	9,125	0.01%
2019/03/26	24	99.15	23	99.44	99.10	1	8,857	0.01%
2019/03/25	27	92.40	29	93.13	95.60	-2	8,350	-0.02%
2019/03/22	237	96.78	240	95.78	94.60	-3	8,080	-0.04%	大買/大賣/
2019/03/21	30	87.99	31	88.88	90.50	-1	7,287	-0.01%
2019/03/20	166	83.51	180	83.31	82.30	-14	6,741	-0.21%	大買/大賣/
2019/03/19	9	78.91	31	79.83	80.20	-22	6,353	-0.35%
2019/03/18	4	79.70	2	79.75	78.80	2	6,301	0.03%
2019/03/15	41	79.47	43	78.82	78.80	-2	6,244	-0.03%
2019/03/14	30	79.37	26	79.96	80.10	4	6,161	0.06%
2019/03/13	17	77.93	21	77.27	79.10	-4	5,920	-0.07%
2019/03/12	2	77.20	1	76.10	75.60	1	5,834	0.02%
2019/03/08	11	74.99	10	74.80	74.80	1	5,987	0.02%
2019/03/07	29	76.77	5	75.90	75.60	24	6,020	0.40%
2019/03/06	10	77.75	1	77.40	77.40	9	6,106	0.15%
2019/03/05	4	78.33	1	78.30	77.20	3	6,139	0.05%
2019/03/04	8	78.04	14	77.25	77.00	-6	6,128	-0.10%
2019/02/27	4	77.08	7	77.06	77.20	-3	6,089	-0.05%
2019/02/26	12	78.43	13	77.65	77.50	-1	6,118	-0.02%
2019/02/25	9	80.11	19	79.67	79.20	-10	6,320	-0.16%
2019/02/22	19	78.82	13	78.80	78.80	6	6,205	0.10%
2019/02/21	33	78.82	74	79.25	79.70	-41	6,066	-0.68%
2019/02/20	21	75.78	8	74.43	74.20	13	5,579	0.23%
2019/02/19	7	75.37	11	75.65	75.00	-4	5,591	-0.07%
2019/02/18	11	73.10	11	74.21	74.50	0	5,466	0.00%
2019/02/15	16	73.71	14	72.74	72.50	2	5,404	0.04%
2019/02/14	12	74.90	9	74.36	74.10	3	5,410	0.06%
2019/02/13	5	74.96	17	76.32	74.80	-12	5,440	-0.22%
2019/02/12	14	74.94	8	75.11	75.00	6	5,329	0.11%
2019/02/11	2	74.40	4	74.75	74.80	-2	5,362	-0.04%
2019/01/30	2	74.60	1	74.20	73.50	1	5,743	0.02%
2019/01/29	4	73.77	3	73.60	74.00	1	6,050	0.02%
2019/01/28	1	73.00	7	72.89	72.70	-6	6,021	-0.10%
2019/01/25	8	73.45	9	73.49	73.20	-1	6,071	-0.02%
2019/01/24	12	72.87	9	72.89	72.50	3	6,106	0.05%
2019/01/23	3	72.70	0	0.00	72.50	3	6,125	0.05%
2019/01/22	2	73.15	4	73.00	73.00	-2	6,136	-0.03%
2019/01/21	29	74.36	25	74.16	73.80	4	6,157	0.06%
2019/01/18	24	74.80	42	74.40	74.30	-18	6,148	-0.29%
2019/01/17	25	75.17	25	74.91	72.70	0	5,990	0.00%
2019/01/16	19	74.67	22	74.33	74.10	-3	5,890	-0.05%
2019/01/15	27	74.31	19	75.06	75.50	8	5,839	0.14%
2019/01/14	30	74.79	29	74.64	75.10	1	5,709	0.02%
2019/01/11	29	72.77	27	72.99	71.80	2	5,386	0.04%
2019/01/10	17	70.69	25	71.30	71.50	-8	5,164	-0.15%
2019/01/09	7	68.70	3	68.80	67.60	4	4,877	0.08%
2019/01/08	2	66.90	2	67.20	68.50	0	4,827	0.00%
2019/01/07	0	0.00	3	66.37	66.40	-3	4,801	-0.06%
2019/01/04	4	64.05	1	63.90	64.00	3	4,813	0.06%
2019/01/03	2	65.45	10	65.99	65.30	-8	4,893	-0.16%
2019/01/02	9	66.97	0	0.00	67.00	9	4,968	0.18%
2018/12/28	19	66.55	5	66.24	66.20	14	4,990	0.28%
2018/12/27	1	64.50	0	0.00	65.20	1	4,989	0.02%
2018/12/26	1	63.70	0	0.00	62.70	1	4,986	0.02%
2018/12/25	1	63.60	0	0.00	63.70	1	5,055	0.02%
2018/12/21	2	64.40	20	64.56	64.60	-18	5,238	-0.34%
2018/12/20	0	0.00	1	64.40	64.50	-1	5,217	-0.02%
2018/12/18	0	0.00	1	68.90	66.70	-1	5,263	-0.02%
2018/12/14	2	67.70	6	67.75	67.50	-4	5,358	-0.07%
2018/12/13	4	68.50	0	0.00	67.40	4	5,338	0.07%
2018/12/12	0	0.00	1	66.20	67.70	-1	5,285	-0.02%
2018/12/07	6	66.03	3	65.90	65.60	3	5,273	0.06%
2018/12/06	6	66.67	4	65.20	64.70	2	5,302	0.04%
2018/12/05	3	67.23	0	0.00	66.90	3	5,326	0.06%
2018/12/04	0	0.00	2	69.75	69.90	-2	5,422	-0.04%
2018/12/03	1	68.80	6	69.13	69.80	-5	5,413	-0.09%
2018/11/30	4	66.83	0	0.00	66.70	4	5,250	0.08%
2018/11/29	13	68.81	9	68.43	66.50	4	5,216	0.08%
2018/11/28	13	66.65	15	67.49	68.00	-2	5,100	-0.04%
2018/11/27	4	66.10	0	0.00	66.90	4	5,032	0.08%
2018/11/26	0	0.00	10	64.80	65.00	-10	4,961	-0.20%
2018/11/22	9	66.41	14	66.42	64.10	-5	4,887	-0.10%
2018/11/21	1	62.50	2	63.60	63.60	-1	4,645	-0.02%
2018/11/20	1	63.00	2	62.80	62.90	-1	4,632	-0.02%
2018/11/19	1	63.20	0	0.00	63.50	1	4,629	0.02%
2018/11/16	7	63.19	15	63.27	62.60	-8	4,624	-0.17%
2018/11/15	4	61.23	1	61.60	61.70	3	4,569	0.07%
2018/11/14	2	61.40	5	61.90	60.80	-3	4,587	-0.07%
2018/11/13	5	59.04	4	60.10	62.20	1	4,617	0.02%
2018/11/12	10	62.71	5	63.12	61.10	5	4,614	0.11%
2018/11/09	3	61.93	2	61.55	62.00	1	4,641	0.02%
2018/11/08	2	62.90	3	62.50	61.80	-1	4,694	-0.02%
2018/11/07	29	62.68	16	62.95	63.00	13	4,732	0.27%
2018/11/06	11	63.66	19	64.33	62.50	-8	4,522	-0.18%
2018/11/05	21	59.46	22	58.35	60.60	-1	4,226	-0.02%
2018/11/02	22	58.54	23	58.77	58.20	-1	4,408	-0.02%
2018/11/01	6	58.15	5	59.10	57.90	1	4,733	0.02%
2018/10/31	11	54.63	1	55.20	55.40	10	4,905	0.20%
2018/10/30	2	53.80	6	52.40	52.40	-4	4,885	-0.08%
2018/10/29	1	53.30	9	54.51	54.00	-8	4,862	-0.16%
2018/10/26	17	55.01	16	56.54	54.80	1	4,844	0.02%
2018/10/25	10	57.25	3	57.50	56.80	7	4,816	0.15%
2018/10/24	3	60.83	2	59.10	60.20	1	4,759	0.02%
2018/10/23	3	58.70	1	58.00	58.00	2	4,734	0.04%
2018/10/19	1	58.80	1	57.40	59.70	0	4,740	0.00%
2018/10/17	1	59.50	3	58.70	58.50	-2	4,821	-0.04%
2018/10/16	2	58.40	3	58.73	57.80	-1	4,898	-0.02%
2018/10/15	4	57.23	12	57.43	57.80	-8	5,034	-0.16%
2018/10/12	7	56.16	5	57.12	57.40	2	5,083	0.04%
2018/10/11	39	55.21	5	54.88	54.50	34	5,070	0.67%
2018/10/09	18	62.98	8	61.56	60.50	10	5,094	0.20%
2018/10/08	24	65.24	1	66.20	64.80	23	5,036	0.46%
2018/10/05	38	67.13	3	68.33	67.00	35	5,060	0.69%
2018/10/04	2	70.35	3	70.53	70.20	-1	5,118	-0.02%
2018/10/03	3	70.93	4	72.90	70.00	-1	5,118	-0.02%
2018/10/02	6	74.68	7	74.36	73.50	-1	5,095	-0.02%
2018/09/28	2	72.35	1	73.00	72.30	1	5,050	0.02%
2018/09/26	0	0.00	1	71.80	71.40	-1	5,164	-0.02%
2018/09/21	58	68.29	49	68.94	70.20	9	5,170	0.17%
2018/09/20	1	70.30	1	71.00	70.70	0	5,080	0.00%
2018/09/18	0	0.00	2	69.65	70.00	-2	5,141	-0.04%
2018/09/14	3	71.43	2	70.00	71.70	1	5,216	0.02%
2018/09/13	4	69.20	0	0.00	68.50	4	5,236	0.08%
2018/09/12	2	69.35	0	0.00	69.20	2	5,278	0.04%
2018/09/11	25	69.76	22	70.00	70.70	3	5,357	0.06%
2018/09/10	31	69.58	17	71.00	69.30	14	5,325	0.26%
2018/09/07	16	77.75	8	78.73	77.00	8	5,431	0.15%
2018/09/06	3	79.70	2	79.30	79.80	1	5,571	0.02%
2018/09/05	1	81.00	3	80.23	80.20	-2	5,869	-0.03%
2018/09/03	5	80.60	0	0.00	78.70	5	6,833	0.07%
2018/08/31	0	0.00	3	80.60	80.80	-3	7,235	-0.04%
2018/08/29	0	0.00	5	80.40	80.40	-5	7,524	-0.07%
2018/08/27	0	0.00	5	79.30	80.40	-5	7,822	-0.06%
2018/08/24	5	78.30	0	0.00	78.60	5	7,863	0.06%
2018/08/23	9	80.54	3	80.13	79.30	6	7,938	0.08%
2018/08/22	0	0.00	5	80.20	80.10	-5	7,956	-0.06%
2018/08/21	0	0.00	5	80.00	79.70	-5	8,028	-0.06%
2018/08/20	4	78.88	5	78.80	78.60	-1	8,107	-0.01%
2018/08/17	1	79.50	6	79.92	79.50	-5	8,203	-0.06%
2018/08/16	6	78.22	5	78.82	80.00	1	8,362	0.01%
2018/08/15	10	81.24	1	80.50	80.00	9	8,296	0.11%
2018/08/14	15	81.67	4.5	81.31	81.60	10.5	8,375	0.13%
2018/08/13	23	81.84	7	82.54	82.60	16	8,370	0.19%
2018/08/10	1	89.50	4	90.28	88.30	-3	8,213	-0.04%
2018/08/09	8.5	90.75	3	90.47	90.80	5.5	8,330	0.07%
2018/08/08	6	87.97	12	91.36	92.20	-6	8,183	-0.07%
2018/08/07	15	83.33	18	83.47	83.90	-3	7,839	-0.04%
2018/08/03	2	88.20	4	88.80	88.70	-2	7,762	-0.03%
2018/08/02	2	89.10	7	88.76	88.10	-5	7,787	-0.06%
2018/08/01	13	90.35	5	89.82	89.10	8	7,823	0.10%
2018/07/31	1	89.40	1	89.50	89.30	0	7,818	0.00%
2018/07/30	3	90.50	7	90.59	89.70	-4	7,938	-0.05%
2018/07/27	3	89.60	4	89.28	89.20	-1	7,938	-0.01%
2018/07/26	5	88.30	0	0.00	88.10	5	7,950	0.06%
2018/07/25	4	89.53	4	89.80	88.50	0	7,991	0.00%
2018/07/24	11	87.10	14	88.29	89.00	-3	8,123	-0.04%
2018/07/23	15	89.58	28	89.94	89.50	-13	8,134	-0.16%
2018/07/20	36	92.79	10	92.52	92.20	26	8,180	0.32%
2018/07/19	3	93.53	1	91.70	91.10	2	8,116	0.02%
2018/07/18	6	90.42	1	92.20	90.30	5	8,211	0.06%
2018/07/17	15	92.47	16	93.04	91.90	-1	8,406	-0.01%
2018/07/16	3	91.70	8	91.56	91.70	-5	8,455	-0.06%
2018/07/13	12	91.64	11	92.53	91.00	1	8,549	0.01%
2018/07/12	16	91.14	6	90.92	91.50	10	8,961	0.11%
2018/07/11	2	87.55	3	87.47	87.50	-1	9,523	-0.01%
2018/07/10	1	89.10	2	89.50	88.90	-1	9,647	-0.01%
2018/07/09	3	87.43	0	0.00	87.30	3	9,676	0.03%
2018/07/06	4	88.48	3	89.43	89.40	1	9,702	0.01%
2018/07/05	13	87.99	4	89.68	86.00	9	9,703	0.09%
2018/07/04	5	90.00	1	91.40	90.20	4	9,695	0.04%
2018/07/03	0	0.00	2	90.55	90.50	-2	9,676	-0.02%
2018/07/02	2	95.15	1	94.30	92.00	1	9,669	0.01%
2018/06/29	2	92.75	2	93.10	94.00	0	9,665	0.00%
2018/06/28	0	0.00	2	91.00	91.70	-2	9,635	-0.02%
2018/06/27	0	0.00	1	91.30	90.90	-1	9,654	-0.01%
2018/06/26	7	91.11	0	0.00	92.50	7	9,635	0.07%
2018/06/25	5	95.30	0	0.00	93.30	5	9,602	0.05%
2018/06/22	1	96.00	6	96.32	96.80	-5	9,646	-0.05%
2018/06/21	3	99.17	2	99.40	98.50	1	9,690	0.01%
2018/06/20	7	100.49	3	99.00	99.00	4	9,823	0.04%
2018/06/19	3	102.50	4	103.13	102.00	-1	9,921	-0.01%
2018/06/15	15	106.97	11	107.45	107.00	4	10,086	0.04%
2018/06/14	2	109.50	4	110.25	110.00	-2	10,122	-0.02%
2018/06/13	6	113.67	12	113.92	109.50	-6	10,003	-0.06%
2018/06/12	81	113.34	54	113.14	111.50	27	9,896	0.27%
2018/06/11	85	110.79	71	111.87	111.00	14	9,973	0.14%
2018/06/08	24	104.65	30	105.63	107.50	-6	9,426	-0.06%
2018/06/07	7	99.69	12	98.74	97.90	-5	9,122	-0.05%
2018/06/06	6	101.33	9	100.73	99.30	-3	9,083	-0.03%
2018/06/05	15	97.49	13	98.52	98.90	2	9,182	0.02%
2018/06/04	1	96.50	3	95.60	95.30	-2	8,960	-0.02%
2018/06/01	11	95.05	12	94.86	94.70	-1	9,016	-0.01%
2018/05/31	8	94.55	14	95.01	94.70	-6	9,096	-0.07%
2018/05/30	2	93.85	1	93.20	93.20	1	9,150	0.01%
2018/05/29	15	97.15	11	95.87	95.50	4	9,289	0.04%
2018/05/28	10	96.97	14	96.36	95.90	-4	9,717	-0.04%
2018/05/25	11	96.03	8	96.06	95.20	3	9,996	0.03%
2018/05/24	21	94.80	16	95.11	95.00	5	9,908	0.05%
2018/05/23	1	93.10	0	0.00	92.10	1	9,867	0.01%
2018/05/22	6	95.07	6	94.90	92.50	0	9,902	0.00%
2018/05/21	3	91.60	1	94.10	92.50	2	9,906	0.02%
2018/05/18	1	90.90	1	90.60	90.20	0	9,899	0.00%
2018/05/17	4	93.35	2	91.75	92.20	2	10,010	0.02%
2018/05/16	8	89.94	9	90.43	90.00	-1	9,969	-0.01%
2018/05/15	1	88.40	0	0.00	88.30	1	10,102	0.01%
2018/05/14	5	88.60	0	0.00	88.60	5	10,327	0.05%
2018/05/11	1	92.40	2	92.20	90.00	-1	10,396	-0.01%
2018/05/08	5	91.04	1	91.10	90.70	4	10,944	0.04%
2018/05/07	3	92.87	5	93.06	92.30	-2	11,138	-0.02%
2018/05/04	1	91.50	1	90.10	89.80	0	11,659	0.00%
2018/05/03	4	89.63	0	0.00	89.20	4	11,957	0.03%
2018/05/02	7	91.31	3	91.10	90.40	4	12,704	0.03%
2018/04/30	8	88.69	2	87.05	92.40	6	13,070	0.05%
2018/04/27	5	91.00	1	91.80	91.00	4	12,940	0.03%
2018/04/26	4	89.70	14	93.97	89.90	-10	12,914	-0.08%
2018/04/25	17	95.25	22	96.23	95.30	-5	12,840	-0.04%
2018/04/24	2	95.55	40	96.29	95.00	-38	12,816	-0.30%
2018/04/23	29	102.22	7	100.29	99.50	22	12,740	0.17%
2018/04/20	3	108.67	5	107.60	106.50	-2	12,537	-0.02%
2018/04/19	6	107.83	0	0.00	106.50	6	12,413	0.05%
2018/04/18	21	110.10	14	110.00	107.00	7	12,497	0.06%
2018/04/17	38	109.41	25	111.54	109.50	13	12,046	0.11%
2018/04/16	1	105.50	6	104.33	104.00	-5	11,418	-0.04%
2018/04/13	7	104.14	0	0.00	102.50	7	11,333	0.06%
2018/04/12	1	103.50	1	103.00	102.00	0	11,311	0.00%
2018/04/11	0	0.00	1	104.00	101.50	-1	11,358	-0.01%
2018/04/10	5	103.60	6	104.58	103.00	-1	11,373	-0.01%
2018/04/09	4	100.88	1.5	101.17	100.50	2.5	11,333	0.02%
2018/04/03	1	101.00	0	0.00	100.50	1	11,428	0.01%
2018/04/02	12	101.96	0	0.00	101.50	12	11,484	0.10%
2018/03/31	2	102.50	1	102.00	102.50	1	11,617	0.01%
2018/03/29	9	103.94	5	103.40	103.00	4	11,891	0.03%
2018/03/28	1	104.00	7	104.86	104.00	-6	11,923	-0.05%
2018/03/27	4	104.63	9	106.33	105.00	-5	11,935	-0.04%
2018/03/26	7	104.50	4.5	105.56	104.00	2.5	11,928	0.02%
2018/03/23	4	101.50	7	100.50	103.50	-3	11,928	-0.03%
2018/03/22	17	110.59	16	111.94	107.50	1	11,923	0.01%
2018/03/21	6	111.00	7	111.36	111.50	-1	11,799	-0.01%
2018/03/20	6	112.33	17	113.76	108.50	-11	11,627	-0.09%
2018/03/19	7	110.00	7	110.07	111.50	0	11,530	0.00%
2018/03/16	6	110.33	4	110.75	109.50	2	11,568	0.02%
2018/03/15	9	110.78	11	110.82	109.00	-2	11,700	-0.02%
2018/03/14	2	106.00	3	106.17	107.00	-1	11,310	-0.01%
2018/03/13	6	107.67	8	108.13	106.00	-2	11,513	-0.02%
2018/03/12	5	105.30	13	105.65	104.50	-8	11,617	-0.07%
2018/03/09	19	107.63	2	107.50	104.50	17	11,812	0.14%
2018/03/08	3	104.33	3	104.17	104.00	0	11,748	0.00%
2018/03/07	3	103.67	4	104.00	103.00	-1	11,836	-0.01%
2018/03/06	10	105.85	4	105.13	106.00	6	11,998	0.05%
2018/03/05	3	107.17	4	108.13	105.50	-1	12,005	-0.01%
2018/03/02	4	107.75	8	108.38	107.50	-4	11,990	-0.03%
2018/03/01	27.1	110.41	11	111.09	110.00	16.1	11,933	0.13%
2018/02/27	9	107.50	15	106.77	110.00	-6	11,587	-0.05%
2018/02/26	1	100.50	3	101.50	100.00	-2	11,284	-0.02%
2018/02/23	7	101.36	17	102.62	100.50	-10	11,390	-0.09%
2018/02/22	14	99.98	0	0.00	99.70	14	11,747	0.12%
2018/02/21	5	99.80	9	98.69	100.50	-4	11,855	-0.03%
2018/02/12	6	95.27	7	95.03	93.00	-1	11,861	-0.01%
2018/02/09	6	90.93	8	91.34	96.00	-2	12,282	-0.02%
2018/02/08	20.1	96.55	12	96.83	96.00	8.1	12,232	0.07%
2018/02/07	15	100.31	5	99.22	97.80	10	12,194	0.08%
2018/02/06	17.2	100.77	19	98.36	97.80	-1.8	12,216	-0.01%
2018/02/05	13	108.00	1	108.50	108.50	12	12,046	0.10%
2018/02/02	9	113.61	8	113.06	112.50	1	12,119	0.01%
2018/02/01	17	116.65	15	119.50	114.00	2	12,158	0.02%
2018/01/31	15	118.67	9	119.00	118.00	6	12,072	0.05%
2018/01/30	3	123.00	5	121.40	123.00	-2	12,087	-0.02%
2018/01/29	32	125.02	45	122.81	124.00	-13	12,033	-0.11%
2018/01/26	33	116.50	34	116.47	116.00	-1	11,783	-0.01%
2018/01/25	84	111.25	77	113.36	116.00	7	11,579	0.06%
2018/01/24	2	102.75	15	102.40	105.50	-13	10,980	-0.12%
2018/01/23	2	97.85	6	98.02	96.10	-4	11,090	-0.04%
2018/01/22	5	97.70	11	95.48	98.20	-6	11,386	-0.05%
2018/01/19	2	95.35	11	95.87	95.30	-9	11,767	-0.08%
2018/01/18	1	98.60	0	0.00	97.50	1	11,898	0.01%
2018/01/17	3	99.63	6	99.32	99.50	-3	12,261	-0.02%
2018/01/16	1	98.80	1	99.00	98.60	0	12,775	0.00%
2018/01/15	6	97.95	1	97.60	97.80	5	12,979	0.04%
2018/01/12	2	98.35	3	99.43	98.00	-1	13,301	-0.01%
2018/01/11	1	95.60	2	95.15	95.30	-1	13,567	-0.01%
2018/01/10	4	94.93	10	94.34	95.00	-6	13,922	-0.04%
2018/01/09	2	97.35	1	98.00	95.50	1	14,366	0.01%
2018/01/08	1	98.40	5	98.20	97.50	-4	14,563	-0.03%
2018/01/05	1	99.70	2	100.75	100.00	-1	14,791	-0.01%
2018/01/04	2	99.05	2	99.60	99.70	0	15,107	0.00%
2018/01/03	3	98.90	1	97.50	98.50	2	15,646	0.01%
2018/01/02	2	96.84	3	98.03	98.40	-1	16,449	-0.01%