亞光 (3019)-元大-台中券商分點個股進出

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
65.3
漲跌
▼1.5
漲幅
-2.25%
成交量
1,108張
產業
上市光電類股▼1.43%
810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－元大-台中券商分點個股進出

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

元大-台中券商分點個股進出
元大-台中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
2024/05/22	0	0.00	1	66.30	66.80	-1	784	-0.13%
2024/05/21	0	0.00	1	66.20	65.50	-1	800	-0.12%
2024/05/15	1	64.20	1	64.50	64.50	0	803	0.00%
2024/05/10	1	63.50	0	0.00	63.80	1	808	0.12%
2024/05/09	0.3	64.97	0	0.00	64.20	0.3	807	0.04%
2024/05/08	1	64.30	1	64.40	64.60	0	803	0.00%
2024/05/07	0	64.20	0	0.00	64.20	0	803	0.00%
2024/05/03	0	0.00	0.3	64.70	64.30	-0.3	800	-0.04%
2024/04/30	1.3	64.19	0	0.00	64.20	1.3	808	0.16%
2024/04/29	1	63.60	1	64.60	64.60	0	847	0.00%
2024/04/24	0	0.00	1	63.50	63.50	-1	853	-0.12%
2024/04/19	1	62.40	0	0.00	62.00	1	872	0.11%
2024/04/18	1	63.60	0	0.00	63.80	1	865	0.12%
2024/04/16	1.1	63.47	0	0.00	63.10	1.1	858	0.13%
2024/04/15	1	66.10	0	0.00	65.20	1	848	0.12%
2024/04/11	1	65.70	1	65.90	65.70	0	864	0.00%
2024/04/09	2	66.15	0	0.00	66.40	2	913	0.22%
2024/04/02	1	64.60	0	0.00	64.70	1	915	0.11%
2024/03/26	1	64.30	3	64.50	64.90	-2	1,062	-0.19%
2024/03/22	3	65.10	0	0.00	64.70	3	1,091	0.27%
2024/03/20	0	0.00	1	64.50	64.50	-1	1,190	-0.08%
2024/03/19	1	63.60	0	0.00	63.90	1	1,389	0.07%
2024/03/18	0	0.00	1	63.90	63.90	-1	1,631	-0.06%
2024/03/15	32	63.52	0	0.00	63.50	32	1,774	1.80%
2024/03/12	0	64.80	2	64.60	64.60	-2	1,793	-0.11%
2024/03/11	0.2	63.70	0	0.00	63.70	0.2	1,794	0.01%
2024/03/08	3	63.87	0	0.00	63.00	3	1,796	0.17%
2024/03/07	1	64.50	0	0.00	64.30	1	1,783	0.06%
2024/03/06	1	66.20	0	0.00	65.20	1	1,771	0.06%
2024/03/05	0	0.00	1	66.50	66.40	-1	1,762	-0.06%
2024/02/27	1	68.30	0	0.00	67.20	1	1,804	0.06%
2024/02/26	0	0.00	1	68.60	68.90	-1	1,879	-0.05%
2024/02/23	1	68.70	1	67.60	67.60	0	1,899	0.00%
2024/02/22	0	0.00	1	70.00	68.50	-1	1,899	-0.05%
2024/02/20	0	0.00	0	67.87	67.10	0	1,864	0.00%
2024/02/05	1	65.90	1	66.40	66.60	0	1,844	0.00%
2024/02/02	1	66.40	1	66.30	66.00	0	1,840	0.00%
2024/01/30	1	67.40	0	0.00	66.70	1	1,837	0.05%
2024/01/26	3	67.50	3	67.60	67.40	0	1,861	0.00%
2024/01/25	5	68.00	0	0.00	67.70	5	1,862	0.27%
2024/01/24	5.1	69.12	2	70.00	68.40	3.1	1,855	0.16%
2024/01/23	2	69.15	14	68.16	69.20	-12	1,838	-0.65%
2024/01/22	6	66.52	0	0.00	66.60	6	1,792	0.33%
2024/01/15	0	67.00	0	0.00	66.70	0	1,755	0.00%
2024/01/10	0	68.00	0	0.00	65.90	0	1,774	0.00%
2024/01/09	0	66.10	0	0.00	66.00	0	1,776	0.00%
2024/01/04	5	68.50	0	0.00	67.10	5	1,749	0.29%
2023/12/29	10	69.85	1.3	70.34	70.20	8.8	1,683	0.52%
2023/12/28	5	70.60	0	0.00	69.60	5	1,675	0.30%
2023/12/27	0	0.00	0	70.90	70.60	0	1,658	0.00%
2023/12/26	5	71.00	8.4	72.31	70.60	-3.4	1,639	-0.21%
2023/12/25	1	70.50	7	70.70	71.70	-6	1,555	-0.39%
2023/12/22	1	68.70	1	68.50	68.40	0	1,502	0.00%
2023/12/21	1.1	68.64	0	0.00	68.70	1.1	1,494	0.07%
2023/12/20	1	69.40	1.2	69.52	69.50	-0.2	1,489	-0.01%
2023/12/19	6.2	68.68	1	68.20	69.20	5.2	1,476	0.35%
2023/12/18	0.1	69.45	1.4	69.63	69.10	-1.3	1,451	-0.09%
2023/12/15	9	71.50	4	70.90	70.40	5	1,416	0.35%
2023/12/14	7.2	73.70	154	73.57	72.30	-146.8	1,350	-10.87%	大賣/鉅額交易
2023/12/13	154	72.43	37.1	71.50	72.80	116.9	1,139	10.27%	大買/鉅額交易
2023/12/12	6.1	69.03	26.4	67.88	69.00	-20.3	894	-2.27%
2023/12/11	8	65.25	0	0.00	65.80	8	754	1.06%
2023/12/08	7	65.83	0	0.00	65.50	7	771	0.91%
2023/12/07	6	66.12	6	67.03	65.90	0	765	0.00%
2023/12/06	15	65.83	0	0.00	65.50	15	749	2.00%
2023/12/05	5	66.00	5	66.60	66.70	0	739	0.00%
2023/12/04	0	0.00	5	66.34	66.30	-5	739	-0.68%
2023/12/01	5	66.00	1	66.60	66.40	4	734	0.54%
2023/11/30	0	0.00	5	67.00	66.90	-5	735	-0.68%
2023/11/27	5	66.00	1.7	65.69	65.40	3.3	719	0.46%
2023/11/24	4	66.50	3	66.97	66.10	1	710	0.14%
2023/11/23	10	67.47	7	67.16	67.30	3	685	0.44%
2023/11/22	3	65.43	2	66.40	65.10	1	603	0.17%
2023/11/21	2	64.60	0	0.00	64.30	2	575	0.35%
2023/11/20	1	64.40	2	64.50	64.40	-1	563	-0.18%
2023/11/15	0	63.00	4	63.05	63.10	-4	538	-0.74%
2023/11/14	0	0.00	0.2	62.55	62.20	-0.2	532	-0.04%
2023/11/09	1	62.50	0	0.00	62.40	1	553	0.18%
2023/11/06	0	0.00	0.3	63.37	63.30	-0.3	600	-0.05%
2023/11/03	0	63.10	0.3	63.40	62.80	-0.3	598	-0.05%
2023/11/01	0	0.00	0.2	60.82	60.70	-0.2	618	-0.03%
2023/10/20	1	60.20	0	0.00	60.90	1	725	0.14%
2023/10/19	1	60.70	0.5	60.90	60.70	0.5	735	0.06%
2023/10/18	3	61.50	0	0.00	61.70	3	736	0.41%
2023/10/13	0	0.00	1.5	62.51	62.50	-1.5	736	-0.20%
2023/10/11	2	62.00	0	0.00	61.60	2	757	0.26%
2023/10/06	2	62.50	0	0.00	62.60	2	776	0.26%
2023/10/04	2	62.60	0	0.00	62.50	2	829	0.24%
2023/10/03	0	0.00	1	63.90	63.20	-1	885	-0.11%
2023/10/02	1	63.20	0	0.00	63.30	1	927	0.11%
2023/09/21	2	62.95	0.5	63.20	62.90	1.5	1,029	0.15%
2023/09/20	0	0.00	0.5	64.10	64.00	-0.5	1,027	-0.05%
2023/09/13	1	65.10	0	0.00	65.00	1	1,064	0.09%
2023/09/12	0	0.00	1	63.40	64.50	-1	1,062	-0.09%
2023/09/11	1	64.00	0	0.00	63.10	1	1,134	0.09%
2023/09/08	1	64.00	0	0.00	63.90	1	1,271	0.08%
2023/09/05	1	65.20	0	0.00	65.10	1	1,286	0.08%
2023/08/29	1	62.40	1	63.10	63.00	0	1,332	0.00%
2023/08/22	1	62.40	0	0.00	62.20	1	1,479	0.07%
2023/08/18	2	62.60	0	0.00	62.20	2	1,487	0.13%
2023/08/16	0	67.40	1	62.30	62.20	-1	1,477	-0.07%
2023/08/09	1	66.90	0	0.00	66.60	1	1,457	0.07%
2023/08/07	0	0.00	1	67.40	67.40	-1	1,454	-0.07%
2023/08/04	1	65.50	0	0.00	65.50	1	1,421	0.07%
2023/08/01	1	64.40	0	0.00	64.60	1	1,340	0.07%
2023/07/28	0.1	64.70	0	0.00	64.80	0.1	1,330	0.00%
2023/07/19	0	0.00	1	66.80	66.30	-1	1,310	-0.08%
2023/07/11	0	68.70	0	0.00	68.30	0	1,300	0.00%
2023/07/10	1	67.90	1	67.90	67.40	0	1,282	0.00%
2023/07/07	3	66.87	3	67.43	67.00	0	1,231	0.00%
2023/07/06	1	67.70	1	67.30	67.90	0	1,194	0.00%
2023/07/04	0	0.00	5	64.80	65.30	-5	1,148	-0.44%
2023/07/03	0.1	64.50	0	0.00	64.30	0.1	1,143	0.01%
2023/06/30	0.1	64.88	1	64.40	64.30	-0.9	1,142	-0.08%
2023/06/29	1	64.80	2	65.90	66.30	-1	1,134	-0.09%
2023/06/26	0.1	66.50	0	0.00	65.90	0.1	1,125	0.00%
2023/06/20	0	0.00	1	66.60	66.60	-1	1,132	-0.09%
2023/06/14	13	69.25	5	68.50	68.00	8	1,043	0.77%
2023/06/13	0	0.00	1	66.30	66.20	-1	924	-0.11%
2023/06/12	0.1	65.30	0	0.00	66.10	0.1	926	0.01%
2023/06/08	0.4	65.77	0	0.00	65.10	0.4	977	0.04%
2023/06/06	0.1	65.73	0	0.00	65.60	0.1	1,075	0.01%
2023/06/02	0.2	66.30	1	66.40	66.00	-0.8	1,430	-0.06%
2023/06/01	3	67.67	4.2	68.45	66.80	-1.2	1,630	-0.07%
2023/05/30	1	65.30	0.2	65.25	64.90	0.8	1,510	0.05%
2023/05/29	0	64.90	0	0.00	65.20	0	1,514	0.00%
2023/05/25	0.1	64.50	0	0.00	64.20	0.1	1,509	0.01%
2023/05/24	0.1	64.00	1	64.80	64.60	-0.9	1,516	-0.06%
2023/05/22	0.1	64.20	0	0.00	64.00	0.1	1,532	0.01%
2023/05/17	1	64.00	0	0.00	64.00	1	1,533	0.07%
2023/05/16	0	0.00	1	63.30	62.60	-1	1,514	-0.07%
2023/05/15	1	62.00	3	62.40	62.30	-2	1,510	-0.13%
2023/05/11	2	61.95	0	0.00	61.80	2	1,521	0.13%
2023/05/10	0	0.00	1	63.00	63.00	-1	1,521	-0.07%
2023/05/09	1	62.60	0	0.00	62.60	1	1,534	0.07%
2023/05/08	0	0.00	1	63.80	63.40	-1	1,537	-0.07%
2023/05/05	1	63.40	0	0.00	63.30	1	1,559	0.06%
2023/05/02	0	0.00	2.6	64.50	64.20	-2.6	1,688	-0.15%
2023/04/28	1	64.10	0	0.00	64.10	1	1,689	0.06%
2023/04/27	0	0.00	5	63.80	63.80	-5	1,687	-0.30%
2023/04/24	1	63.90	1	64.80	64.40	0	1,670	0.00%
2023/04/21	1	65.70	1	64.70	64.30	0	1,669	0.00%
2023/04/18	3	67.97	0	0.00	67.30	3	1,661	0.18%
2023/04/17	1	69.00	0	0.00	68.50	1	1,643	0.06%
2023/04/11	2	67.15	1	67.20	67.10	1	1,579	0.06%
2023/04/10	0	0.00	2	67.00	67.00	-2	1,574	-0.13%
2023/04/07	0	0.00	2	65.50	65.50	-2	1,548	-0.13%
2023/04/06	0	0.00	3	65.90	65.70	-3	1,541	-0.19%
2023/03/31	1	66.10	0	0.00	66.00	1	1,540	0.06%
2023/03/30	1	65.80	0	0.00	66.10	1	1,537	0.07%
2023/03/24	2	66.30	1	66.70	66.10	1	1,515	0.07%
2023/03/23	1	66.20	0	0.00	66.20	1	1,505	0.07%
2023/03/22	0	0.00	1	66.00	65.80	-1	1,500	-0.07%
2023/03/21	0	0.00	2	65.55	65.60	-2	1,494	-0.13%
2023/03/15	2	65.40	1	66.10	65.00	1	1,475	0.07%
2023/03/14	2	65.25	1	65.20	64.90	1	1,469	0.07%
2023/03/13	1	65.40	1	66.30	66.20	0	1,460	0.00%
2023/03/10	2	68.10	9	68.23	67.60	-7	1,441	-0.49%
2023/03/09	3	70.93	5	70.90	70.30	-2	1,400	-0.14%
2023/03/08	4	70.98	5	70.30	70.60	-1	1,394	-0.07%
2023/03/07	28	72.76	6	72.60	72.40	22	1,322	1.66%
2023/03/06	4	69.10	8	70.88	72.00	-4	1,015	-0.39%
2023/03/03	0	0.00	1	65.10	65.50	-1	792	-0.13%
2023/03/01	1	64.30	0	0.00	64.40	1	790	0.13%
2023/02/23	0	0.00	4	66.00	65.80	-4	814	-0.49%
2023/02/22	0	0.00	2	65.40	65.40	-2	909	-0.22%
2023/02/21	1	65.80	2	66.55	67.10	-1	961	-0.10%
2023/02/20	0	0.00	1	65.90	66.10	-1	957	-0.10%
2023/02/17	6	65.32	0	0.00	65.30	6	960	0.62%
2023/02/16	0	0.00	1.3	64.85	64.90	-1.3	964	-0.14%
2023/02/15	1	64.70	0	0.00	64.40	1	986	0.10%
2023/02/14	4	65.30	0	0.00	65.10	4	1,015	0.39%
2023/02/13	1	64.80	0	0.00	64.90	1	1,026	0.10%
2023/02/08	2	66.60	0.2	67.00	66.60	1.8	1,059	0.17%
2023/02/06	1	66.20	1	66.20	66.50	0	1,082	0.00%
2023/02/03	1	66.80	0	0.00	67.20	1	1,079	0.09%
2023/02/01	0	0.00	1	65.60	66.00	-1	986	-0.10%
2023/01/31	0	0.00	1	63.20	63.70	-1	961	-0.10%
2023/01/17	0	0.00	8	61.18	61.50	-8	968	-0.83%
2023/01/16	0	0.00	3	61.40	61.20	-3	981	-0.31%
2023/01/13	1	62.70	0	0.00	61.30	1	995	0.10%
2023/01/10	0	0.00	2	63.40	63.60	-2	1,034	-0.19%
2023/01/09	1	62.80	0	0.00	63.30	1	1,039	0.10%
2023/01/06	1	61.20	0	0.00	62.50	1	1,037	0.10%
2023/01/05	0	0.00	1	61.90	61.10	-1	1,044	-0.10%
2023/01/04	1	60.90	8	61.10	61.10	-7	1,050	-0.67%
2022/12/28	1	60.30	1	60.20	60.20	0	1,085	0.00%
2022/12/27	0	0.00	2	61.75	61.60	-2	1,092	-0.18%
2022/12/26	1	61.50	0	0.00	61.30	1	1,122	0.09%
2022/12/23	1	61.60	0	0.00	61.60	1	1,189	0.08%
2022/12/21	0	0.00	10	62.00	62.00	-10	1,211	-0.83%
2022/12/20	0	0.00	2	61.40	61.40	-2	1,217	-0.16%
2022/12/15	0	0.00	2	64.20	64.20	-2	1,232	-0.16%
2022/12/08	1	63.70	1	64.10	63.80	0	1,244	0.00%
2022/12/07	2	64.15	0	0.00	63.30	2	1,251	0.16%
2022/12/05	2	66.50	0	0.00	66.40	2	1,241	0.16%
2022/12/02	0	0.00	1	66.80	66.20	-1	1,238	-0.08%
2022/12/01	1	66.00	0	0.00	65.70	1	1,230	0.08%
2022/11/30	0	0.00	3	65.83	66.00	-3	1,236	-0.24%
2022/11/29	1	64.40	0	0.00	64.50	1	1,218	0.08%
2022/11/28	1	63.70	0	0.00	63.90	1	1,230	0.08%
2022/11/23	1	64.20	0	0.00	63.20	1	1,297	0.08%
2022/11/21	0	0.00	6	64.95	64.20	-6	1,296	-0.46%
2022/11/18	1	67.00	1	66.10	66.00	0	1,280	0.00%
2022/11/17	6	65.63	1	65.80	65.30	5	1,185	0.42%
2022/11/10	1	64.10	1	63.30	63.30	0	1,151	0.00%
2022/11/09	0.5	63.30	2	63.10	63.10	-1.5	1,156	-0.13%
2022/11/08	1	62.70	1	62.30	62.80	0	1,252	0.00%
2022/11/04	1	60.80	2	60.80	61.70	-1	1,305	-0.08%
2022/11/02	0	0.00	3	58.00	58.70	-3	1,323	-0.23%
2022/11/01	0	0.00	3	57.87	57.90	-3	1,315	-0.23%
2022/10/28	5	56.00	0	0.00	55.70	5	1,317	0.38%
2022/10/27	1	57.00	0	0.00	57.30	1	1,322	0.08%
2022/10/25	2	59.30	2	59.30	57.50	0	1,313	0.00%
2022/10/24	0	0.00	1	61.10	58.90	-1	1,310	-0.08%
2022/10/21	1	59.40	6	59.90	60.00	-5	1,304	-0.38%
2022/10/18	5	58.90	0	0.00	59.00	5	1,304	0.38%
2022/10/17	0.2	58.40	0.2	56.70	58.40	0	1,311	0.00%
2022/10/14	6	57.93	1	58.00	58.20	5	1,315	0.38%
2022/10/13	0	0.00	1	57.80	56.30	-1	1,329	-0.08%
2022/10/12	0.2	57.80	0	0.00	58.50	0.2	1,324	0.02%
2022/10/11	1	57.50	0	0.00	58.30	1	1,355	0.07%
2022/10/07	7	59.40	3	59.57	59.20	4	1,413	0.28%
2022/10/06	0.2	58.80	0	0.00	59.00	0.2	1,441	0.01%
2022/10/05	0	0.00	2	58.30	58.50	-2	1,464	-0.14%
2022/10/04	3	57.13	4	57.30	57.30	-1	1,455	-0.07%
2022/10/03	6	57.63	0.1	58.20	56.60	5.9	1,452	0.41%
2022/09/30	7	57.43	2	57.10	57.60	5	1,450	0.34%
2022/09/29	10.1	54.68	0	0.00	54.60	10.1	1,416	0.71%
2022/09/26	0	0.00	0.2	57.15	55.80	-0.2	1,437	-0.01%
2022/09/21	0.1	61.50	0	0.00	60.50	0.1	1,470	0.00%
2022/09/19	3	61.60	3	61.73	61.50	0	1,470	0.00%
2022/09/14	1	62.90	0	0.00	63.60	1	1,483	0.07%
2022/09/12	0	0.00	3	64.13	64.30	-3	1,507	-0.20%
2022/09/08	1	63.20	0	0.00	63.50	1	1,529	0.07%
2022/09/07	1	62.80	0	0.00	62.60	1	1,527	0.07%
2022/09/06	0	0.00	0.2	63.77	63.00	-0.2	1,537	-0.01%
2022/09/05	0	0.00	1	62.50	62.40	-1	1,516	-0.07%
2022/09/01	1	65.50	1	67.30	64.90	0	1,511	0.00%
2022/08/31	1.4	66.01	1	65.90	65.90	0.4	1,462	0.03%
2022/08/30	0	0.00	15.2	65.37	65.30	-15.2	1,456	-1.04%
2022/08/29	0.2	64.50	0	0.00	64.00	0.2	1,438	0.01%
2022/08/26	1	66.90	0	0.00	66.60	1	1,440	0.07%
2022/08/25	2	65.70	0	0.00	65.80	2	1,434	0.14%
2022/08/24	3	66.00	1.1	65.27	65.00	1.9	1,438	0.13%
2022/08/22	7.1	65.78	1	68.20	65.50	6.1	1,434	0.43%
2022/08/19	5	67.10	0	0.00	67.30	5	1,413	0.35%
2022/08/18	0	0.00	2	67.05	67.10	-2	1,409	-0.14%
2022/08/17	2.1	67.26	0	0.00	67.30	2.1	1,404	0.15%
2022/08/16	2.2	67.93	2	67.55	67.80	0.2	1,383	0.01%
2022/08/15	3.3	68.09	2	68.25	67.50	1.3	1,348	0.10%
2022/08/12	1	64.60	0	0.00	64.70	1	1,247	0.08%
2022/08/11	1	65.10	1	66.80	65.30	0	1,241	0.00%
2022/08/10	0	0.00	2.1	64.18	64.90	-2.1	1,185	-0.17%
2022/08/08	1.2	61.52	2	61.65	61.90	-0.8	1,141	-0.07%
2022/08/05	1	61.60	0	0.00	62.00	1	1,143	0.09%
2022/08/04	1	60.20	2	60.90	61.00	-1	1,154	-0.09%
2022/08/03	1	61.00	0	0.00	60.40	1	1,156	0.09%
2022/08/01	0	0.00	1	62.40	62.50	-1	1,266	-0.08%
2022/07/28	2	61.85	1	63.30	61.40	1	1,264	0.08%
2022/07/26	2	61.75	1	61.10	61.40	1	1,255	0.08%
2022/07/25	0	0.00	2.2	63.74	63.00	-2.2	1,246	-0.18%
2022/07/22	1	62.80	2	63.30	62.30	-1	1,225	-0.08%
2022/07/20	1	62.40	0	0.00	61.60	1	1,235	0.08%
2022/07/18	2.1	61.97	1.1	62.12	61.90	1	1,229	0.08%
2022/07/15	1.2	61.48	4	61.68	62.50	-2.8	1,197	-0.23%
2022/07/14	3	59.47	2	59.80	59.80	1	1,139	0.09%
2022/07/13	0	0.00	0.1	58.40	57.40	-0.1	1,110	-0.01%
2022/07/12	1.1	56.88	1	57.10	54.90	0.1	1,088	0.01%
2022/07/11	0	0.00	0.5	58.10	57.10	-0.5	1,090	-0.05%
2022/07/08	0.1	57.65	16	57.34	57.40	-15.9	1,082	-1.47%
2022/07/07	14.2	53.64	2	54.85	56.20	12.2	1,059	1.15%
2022/07/06	1.2	57.10	0	0.00	56.00	1.2	1,034	0.12%
2022/07/05	2	58.20	1.1	58.37	58.40	0.9	1,026	0.09%
2022/07/04	2	57.60	1	58.00	56.90	1	1,014	0.10%
2022/07/01	0.3	59.60	0	0.00	56.90	0.3	1,010	0.03%
2022/06/30	2	62.75	0	0.00	61.70	2	980	0.20%
2022/06/28	1	65.50	0	0.00	64.80	1	966	0.10%
2022/06/24	0	0.00	3	64.47	64.40	-3	991	-0.30%
2022/06/23	1	62.70	1	63.40	63.20	0	989	0.00%
2022/06/22	1	62.90	0	0.00	63.00	1	987	0.10%
2022/06/21	0	0.00	1	65.00	65.20	-1	987	-0.10%
2022/06/20	1	62.50	0	63.10	61.20	1	990	0.10%
2022/06/14	0	0.00	1.2	66.31	66.70	-1.2	982	-0.12%
2022/06/13	1	68.00	0	0.00	67.00	1	992	0.10%
2022/06/10	0.2	70.50	0	0.00	69.70	0.2	997	0.02%
2022/06/09	0	0.00	0	69.70	69.70	0	985	0.00%
2022/06/08	1	70.10	0	69.80	69.40	1	998	0.10%
2022/06/07	0	0.00	1	69.50	69.30	-1	1,009	-0.10%
2022/06/06	0.1	69.29	0	0.00	69.00	0.1	1,022	0.01%
2022/06/02	1	68.00	19	68.39	68.00	-18	1,035	-1.74%
2022/06/01	1	69.50	0	0.00	69.20	1	1,069	0.09%
2022/05/31	1	68.10	0	0.00	68.90	1	1,077	0.09%
2022/05/23	0	0.00	1	66.30	66.90	-1	1,172	-0.09%
2022/05/19	1	65.50	0	65.00	66.50	1	1,216	0.08%
2022/05/18	1	65.60	0	0.00	65.80	1	1,227	0.08%
2022/05/17	0.1	65.20	0	0.00	65.30	0.1	1,249	0.00%
2022/05/13	0.4	62.90	0	0.00	63.00	0.4	1,330	0.03%
2022/05/12	0	0.00	0.1	63.60	62.00	-0.1	1,348	-0.01%
2022/05/11	0	0.00	2	63.10	63.20	-2	1,350	-0.15%
2022/05/10	60	62.26	3.1	62.87	65.00	56.9	1,365	4.17%
2022/05/09	2.2	64.00	62.3	63.94	63.90	-60.1	1,350	-4.45%
2022/05/05	0.2	72.60	0	0.00	71.90	0.2	1,307	0.02%
2022/05/04	1.2	71.32	0	0.00	71.10	1.2	1,328	0.09%
2022/05/03	0.1	71.00	0	0.00	71.30	0.1	1,356	0.00%
2022/04/29	0	0.00	1	71.40	70.80	-1	1,390	-0.07%
2022/04/28	1	70.70	0.2	70.40	70.30	0.8	1,417	0.06%
2022/04/27	0.3	69.00	0	0.00	70.50	0.3	1,424	0.02%
2022/04/26	1	71.80	3	71.80	71.30	-2	1,416	-0.14%
2022/04/25	0.5	71.80	1	72.00	70.90	-0.5	1,432	-0.03%
2022/04/22	1	75.50	0	0.00	74.70	1	1,436	0.07%
2022/04/21	0.1	75.90	0	0.00	76.20	0.1	1,500	0.00%
2022/04/18	0	0.00	1	73.70	73.70	-1	1,630	-0.06%
2022/04/12	2	75.00	1	75.30	74.60	1	1,877	0.05%
2022/04/11	0	0.00	1	77.90	75.10	-1	2,042	-0.05%
2022/04/08	1	77.00	0	0.00	77.50	1	2,098	0.05%
2022/04/07	0	0.00	0	77.00	76.10	0	2,140	0.00%
2022/03/31	1	79.60	0	0.00	79.00	1	2,343	0.04%
2022/03/30	1	80.00	0	0.00	79.90	1	2,374	0.04%
2022/03/29	0	0.00	1	79.70	79.60	-1	2,405	-0.04%
2022/03/28	1	78.50	0	0.00	78.90	1	2,457	0.04%
2022/03/25	0.1	79.09	16	78.61	78.30	-15.9	2,557	-0.62%
2022/03/24	0	0.00	1	79.30	79.30	-1	2,612	-0.04%
2022/03/21	0	0.00	1	78.30	78.40	-1	2,871	-0.03%
2022/03/18	2	77.65	0	0.00	77.20	2	2,977	0.07%
2022/03/17	0	0.00	1	78.00	77.90	-1	3,123	-0.03%
2022/03/16	1	75.00	0	0.00	75.10	1	3,204	0.03%
2022/03/10	0.1	78.20	3	78.10	78.20	-3	4,261	-0.07%
2022/03/09	1	75.90	0	0.00	76.30	1	4,438	0.02%
2022/03/08	2	77.40	3	75.33	75.00	-1	4,797	-0.02%
2022/03/07	3	76.73	0	0.00	77.30	3	5,230	0.06%
2022/03/03	1	82.60	0	0.00	82.20	1	6,146	0.02%
2022/03/02	0	0.00	2	82.30	82.40	-2	6,633	-0.03%
2022/03/01	2	82.20	0	0.00	82.70	2	6,960	0.03%
2022/02/25	0	81.00	0	0.00	80.90	0	7,133	0.00%
2022/02/24	2	81.30	0	0.00	80.10	2	7,408	0.03%
2022/02/23	3	84.00	2	84.80	84.00	1	8,140	0.01%
2022/02/22	1	83.80	0.1	84.70	83.80	0.9	8,544	0.01%
2022/02/21	2	87.00	0	0.00	86.60	2	8,875	0.02%
2022/02/18	0.1	87.50	0	0.00	87.50	0.1	8,995	0.00%
2022/02/17	1	89.00	12	89.28	88.30	-11	9,348	-0.12%
2022/02/16	11	89.16	1	90.00	87.70	10	9,614	0.10%
2022/02/15	0	0.00	4	87.35	87.20	-4	9,597	-0.04%
2022/02/10	3	89.23	3	88.77	88.50	0	9,623	0.00%
2022/02/09	0	0.00	1	89.10	89.00	-1	9,660	-0.01%
2022/02/08	0	0.00	3	86.87	88.20	-3	9,651	-0.03%
2022/01/26	0.1	84.40	0	0.00	84.00	0.1	9,742	0.00%
2022/01/25	0	84.80	1	85.30	84.20	-1	9,806	-0.01%
2022/01/24	1	84.40	1	85.50	85.90	0	9,935	0.00%
2022/01/21	0	0.00	1	86.00	85.50	-1	10,050	-0.01%
2022/01/20	1	88.30	2	87.60	88.00	-1	10,227	-0.01%
2022/01/19	10	88.70	0	0.00	87.70	10	10,315	0.10%
2022/01/18	4	89.23	2	89.40	88.40	2	10,452	0.02%
2022/01/17	0	0.00	1	87.90	88.80	-1	10,459	-0.01%
2022/01/14	3	87.10	1	87.40	87.00	2	10,445	0.02%
2022/01/13	0.1	89.10	0	0.00	88.90	0.1	10,393	0.00%
2022/01/12	0	0.00	2	88.30	88.60	-2	10,380	-0.02%
2022/01/11	5	89.92	1	89.30	89.20	4	10,346	0.04%
2022/01/10	2	92.25	2	91.90	92.00	0	10,289	0.00%
2022/01/07	6	91.55	1	91.10	91.00	5	10,265	0.05%
2022/01/06	3	93.83	0	0.00	93.90	3	10,182	0.03%
2022/01/05	5.1	95.25	11	95.20	95.20	-5.9	10,147	-0.06%
2022/01/04	7	95.76	17.3	96.17	96.90	-10.3	10,056	-0.10%
2022/01/03	4	94.73	13.4	94.69	95.00	-9.4	9,897	-0.09%
2021/12/30	3	94.00	4	93.95	93.90	-1	9,850	-0.01%
2021/12/29	12	95.22	15.1	95.61	93.60	-3.1	9,816	-0.03%
2021/12/28	0	93.30	5	94.02	93.90	-5	9,685	-0.05%
2021/12/27	1	94.20	6	94.17	94.00	-5	9,668	-0.05%
2021/12/24	0	93.40	1	94.20	92.70	-1	9,660	-0.01%
2021/12/23	0	94.00	1	94.70	93.80	-1	9,637	-0.01%
2021/12/22	8	94.28	7	94.59	94.00	1	9,623	0.01%
2021/12/21	15	93.51	6	94.23	93.70	9	9,564	0.09%
2021/12/20	2	92.25	3	92.23	92.00	-1	9,464	-0.01%
2021/12/17	6.1	91.60	5	92.28	91.20	1.1	9,411	0.01%
2021/12/16	6	93.48	1	94.10	94.20	5	9,293	0.05%
2021/12/15	2	92.25	0	0.00	92.10	2	9,227	0.02%
2021/12/14	8.4	93.09	3	93.47	92.00	5.4	9,170	0.06%
2021/12/13	9	93.88	7	95.10	93.80	2	9,086	0.02%
2021/12/10	7	95.90	52	95.84	95.50	-45	8,940	-0.50%
2021/12/09	11	97.67	3	97.90	96.90	8	8,845	0.09%
2021/12/08	12	99.38	14	99.44	98.50	-2	8,661	-0.02%
2021/12/07	17	97.93	29.1	98.27	97.10	-12	8,383	-0.14%
2021/12/06	14	99.53	25	99.25	97.60	-11	8,243	-0.13%
2021/12/03	1.1	97.27	4	97.83	96.90	-2.9	7,806	-0.04%
2021/12/02	11	100.49	83	100.70	97.00	-72	7,640	-0.94%
2021/12/01	39.1	100.18	28	100.16	101.50	11.1	7,293	0.15%
2021/11/30	100	99.09	77.1	98.84	99.10	23	6,853	0.33%
2021/11/29	16	94.09	8	93.73	94.10	8	6,181	0.13%
2021/11/26	81	97.37	29.1	96.87	96.40	52	6,102	0.85%
2021/11/25	38	96.55	35	96.94	95.00	3	5,614	0.05%
2021/11/24	28	92.75	24	92.57	93.60	4	5,292	0.08%
2021/11/23	22.1	93.83	8	94.41	92.70	14.1	5,125	0.27%
2021/11/22	79	98.20	185.4	97.61	97.50	-106.4	4,867	-2.19%	大賣/鉅額交易
2021/11/19	22	93.64	44	93.27	93.30	-22	4,204	-0.52%
2021/11/18	20.1	91.62	39	91.72	90.60	-18.9	3,805	-0.50%
2021/11/17	5	87.12	2	87.70	87.10	3	3,454	0.09%
2021/11/16	35	92.13	6	90.43	89.80	29	3,338	0.87%
2021/11/15	21	89.20	30.6	92.91	94.30	-9.6	2,987	-0.32%
2021/11/12	2	86.55	0	0.00	85.80	2	2,733	0.07%
2021/11/11	0	0.00	1	85.70	85.90	-1	2,700	-0.04%
2021/11/10	1	85.20	2	85.50	85.70	-1	2,730	-0.04%
2021/11/09	0	0.00	1	85.00	84.90	-1	2,747	-0.04%
2021/11/05	1	86.90	1	87.10	87.10	0	2,769	0.00%
2021/11/04	2	88.10	2	88.40	87.60	0	2,776	0.00%
2021/11/03	1	88.10	7	87.79	87.30	-6	2,807	-0.21%
2021/11/02	2	86.45	2	88.45	86.20	0	2,751	0.00%
2021/11/01	11	88.98	19	89.77	87.70	-8	2,682	-0.30%
2021/10/29	6	87.25	12	86.57	88.50	-6	2,551	-0.24%
2021/10/28	8	86.90	9.1	87.25	87.60	-1.1	2,440	-0.05%
2021/10/27	9	83.20	16	82.80	83.60	-7	2,248	-0.31%
2021/10/26	11	81.40	15	81.69	81.00	-4	2,177	-0.18%
2021/10/25	0	0.00	5	78.60	79.10	-5	2,043	-0.24%
2021/10/21	2	76.95	4	77.93	76.20	-2	2,199	-0.09%
2021/10/20	7	77.11	1	77.70	77.60	6	2,283	0.26%
2021/10/19	0	0.00	2	75.75	76.90	-2	2,324	-0.09%
2021/10/18	1	75.30	0	0.00	74.40	1	2,366	0.04%
2021/10/15	1	75.50	5	75.48	75.50	-4	2,483	-0.16%
2021/10/14	1	73.60	0	0.00	74.60	1	2,590	0.04%
2021/10/13	2	73.00	1	73.50	72.80	1	2,665	0.04%
2021/10/07	1	73.70	7	74.84	75.50	-6	2,914	-0.21%
2021/10/06	1	73.70	0	0.00	73.00	1	3,545	0.03%
2021/10/05	5	71.77	2	72.90	73.50	3	3,752	0.08%
2021/10/04	2	72.00	3	73.07	71.50	-1	3,780	-0.03%
2021/10/01	7	74.14	5	73.20	73.50	2	3,819	0.05%
2021/09/30	1	76.10	1	76.10	76.80	0	3,870	0.00%
2021/09/29	7.2	76.43	2	76.05	75.70	5.2	4,236	0.12%
2021/09/28	4	78.68	0	0.00	78.30	4	4,308	0.09%
2021/09/24	1	80.00	2	79.70	80.10	-1	4,502	-0.02%
2021/09/23	3	79.60	5	80.00	79.40	-2	4,629	-0.04%
2021/09/22	3	78.43	1	77.90	79.20	2	4,870	0.04%
2021/09/17	17	79.86	10	79.80	79.80	7	5,327	0.13%
2021/09/16	1	81.30	1	80.80	80.30	0	5,816	0.00%
2021/09/13	2	78.80	0	0.00	79.00	2	5,972	0.03%
2021/09/08	1	79.30	2	78.85	78.20	-1	6,034	-0.02%
2021/09/07	3	80.47	0	0.00	80.80	3	6,014	0.05%
2021/09/06	9	82.28	5	83.28	81.10	4	6,010	0.07%
2021/09/03	5	82.62	5	82.94	82.30	0	6,001	0.00%
2021/09/02	3	83.03	3	84.07	82.50	0	5,999	0.00%
2021/09/01	10	85.30	10	86.08	84.40	0	5,976	0.00%
2021/08/31	3	82.30	4	82.77	83.70	-1	5,808	-0.02%
2021/08/30	4	82.23	0	0.00	82.60	4	5,832	0.07%
2021/08/27	3	83.17	1	83.90	83.00	2	5,834	0.03%
2021/08/26	3	83.57	4	84.15	84.40	-1	5,837	-0.02%
2021/08/25	3	84.17	12	83.38	83.40	-9	5,850	-0.15%
2021/08/24	5	81.26	3	81.73	81.10	2	5,818	0.03%
2021/08/23	0	0.00	11	80.49	81.40	-11	5,850	-0.19%
2021/08/20	12	79.43	12	78.76	78.60	0	5,873	0.00%
2021/08/19	8	80.09	9	78.93	78.50	-1	5,897	-0.02%
2021/08/18	8	78.78	8	79.63	80.70	0	5,935	0.00%
2021/08/17	7	80.64	2	78.40	78.50	5	5,938	0.08%
2021/08/16	32	80.59	26	79.83	79.90	6	5,943	0.10%
2021/08/13	14	84.54	11	83.80	83.00	3	5,914	0.05%
2021/08/12	3	82.53	12	83.64	85.50	-9	5,910	-0.15%
2021/08/11	10	82.01	10	81.34	81.50	0	5,905	0.00%
2021/08/10	13	84.95	0	0.00	85.30	13	5,891	0.22%
2021/08/09	20	86.68	11	85.87	86.00	9	5,919	0.15%
2021/08/06	4	85.78	2	84.90	84.80	2	5,888	0.03%
2021/08/05	0	0.00	1	87.30	86.00	-1	5,938	-0.02%
2021/08/04	3	86.47	1	87.10	86.10	2	6,030	0.03%
2021/08/03	0	0.00	1	87.50	88.00	-1	6,078	-0.02%
2021/08/02	1	86.40	0	0.00	86.60	1	6,180	0.02%
2021/07/30	1	86.80	0	0.00	85.80	1	6,216	0.02%
2021/07/29	0	0.00	8	86.63	87.10	-8	6,226	-0.13%
2021/07/28	28	85.00	23	85.83	85.90	5	6,249	0.08%
2021/07/27	17.5	89.85	1	92.60	89.30	16.5	6,322	0.26%
2021/07/26	1	91.50	11	91.72	91.70	-10	6,284	-0.16%
2021/07/23	38	90.17	8	90.50	89.20	30	6,240	0.48%
2021/07/22	1	89.10	2	88.80	89.20	-1	6,484	-0.02%
2021/07/21	8	89.49	5	89.36	88.20	3	6,516	0.05%
2021/07/20	16.1	86.80	3	87.13	86.60	13.1	6,441	0.20%
2021/07/19	11	90.13	7	89.73	89.50	4	6,373	0.06%
2021/07/16	28.1	90.89	65	91.47	91.30	-36.9	6,365	-0.58%
2021/07/15	10.1	90.62	6	89.90	90.40	4.1	6,363	0.06%
2021/07/14	106	91.65	70.1	91.01	90.60	35.9	6,334	0.57%	大買/
2021/07/13	22.3	97.03	25.1	96.36	92.20	-2.8	6,255	-0.04%
2021/07/12	13	92.82	16	93.27	94.30	-3	5,656	-0.05%
2021/07/09	1	90.20	0	0.00	90.20	1	5,498	0.02%
2021/07/08	3	90.60	3	91.17	91.10	0	5,553	0.00%
2021/07/07	1	91.20	0	0.00	90.80	1	5,573	0.02%
2021/07/06	30	94.03	58	94.46	92.10	-28	5,563	-0.50%
2021/07/05	1	91.50	5	91.92	91.60	-4	5,337	-0.07%
2021/07/02	1	89.60	1	88.20	89.20	0	5,510	0.00%
2021/07/01	9	89.02	1	91.70	88.00	8	5,490	0.15%
2021/06/30	3.1	92.34	1.5	91.82	92.00	1.6	5,433	0.03%
2021/06/29	7	92.24	17.3	91.71	92.50	-10.3	5,408	-0.19%
2021/06/28	16	93.02	10	95.04	92.40	6	5,203	0.12%
2021/06/25	19	90.78	13.1	90.73	91.00	5.9	4,772	0.12%
2021/06/24	6	84.07	12	84.73	86.20	-6	4,312	-0.14%
2021/06/23	0	0.00	10	81.41	81.90	-10	4,197	-0.24%
2021/06/22	7	80.29	1	80.40	79.70	6	4,216	0.14%
2021/06/21	4	82.00	0	0.00	80.80	4	4,232	0.09%
2021/06/18	3	82.70	6	83.25	83.30	-3	4,293	-0.07%
2021/06/17	1.1	81.95	4	81.60	82.00	-2.9	4,371	-0.07%
2021/06/16	6	81.45	1	82.70	80.90	5	4,455	0.11%
2021/06/15	1	81.70	2	82.50	82.00	-1	4,576	-0.02%
2021/06/11	3	81.27	3	82.13	81.20	0	4,646	0.00%
2021/06/09	2	80.40	2	80.90	80.50	0	4,810	0.00%
2021/06/08	3	80.50	3	81.50	79.90	0	4,865	0.00%
2021/06/07	4.1	79.83	3.2	80.02	80.90	0.9	5,077	0.02%
2021/06/04	34	81.24	2	81.20	81.00	32	5,210	0.61%
2021/06/03	1	81.21	3	81.97	81.90	-2	5,331	-0.04%
2021/06/02	5.2	81.15	0	0.00	80.60	5.2	5,422	0.10%
2021/06/01	5	82.94	3.2	82.79	82.50	1.8	5,826	0.03%
2021/05/28	0	0.00	4.1	80.44	81.20	-4.1	5,980	-0.07%
2021/05/27	0.1	79.00	4.1	79.63	79.20	-4	6,098	-0.07%
2021/05/26	2	79.05	4.6	80.08	79.00	-2.6	6,293	-0.04%
2021/05/25	0	78.20	3.2	78.49	78.20	-3.2	6,397	-0.05%
2021/05/24	0.4	76.60	2.2	76.90	77.40	-1.8	6,618	-0.03%
2021/05/21	1	76.20	31	75.96	76.20	-30	6,937	-0.43%
2021/05/20	1.8	74.57	1.1	75.56	73.90	0.7	7,728	0.01%
2021/05/19	1	74.30	1.3	74.68	75.00	-0.3	8,583	0.00%
2021/05/18	0.2	71.82	4	70.80	73.60	-3.8	8,963	-0.04%
2021/05/17	37	69.88	3	70.30	68.30	34	8,983	0.38%
2021/05/14	1	74.00	3	75.07	73.50	-2	9,000	-0.02%
2021/05/13	9.7	72.57	6.1	72.75	74.20	3.6	9,084	0.04%
2021/05/12	5	73.20	1.4	73.84	72.00	3.6	9,244	0.04%
2021/05/11	6.4	78.18	0	0.00	77.60	6.4	9,154	0.07%
2021/05/10	2.3	84.30	7	85.91	82.50	-4.7	9,133	-0.05%
2021/05/07	0	0.00	3.2	84.50	84.50	-3.2	9,148	-0.03%
2021/05/06	1.5	77.30	0.4	77.39	76.90	1.1	9,143	0.01%
2021/05/05	1.3	78.23	2	78.30	77.00	-0.7	9,153	-0.01%
2021/05/04	7.4	81.34	1	82.90	78.10	6.4	9,146	0.07%
2021/05/03	11.3	87.03	2	88.00	85.60	9.3	9,019	0.10%
2021/04/29	1	89.50	0	0.00	88.70	1	8,986	0.01%
2021/04/28	3	91.20	5.3	92.37	90.70	-2.3	8,972	-0.03%
2021/04/27	5.7	89.76	9.5	90.41	91.20	-3.8	8,731	-0.04%
2021/04/26	0.4	88.92	5	88.78	88.90	-4.6	8,680	-0.05%
2021/04/23	4	86.93	8	87.96	88.20	-4	8,683	-0.05%
2021/04/22	7.4	88.25	17	89.34	86.60	-9.6	8,696	-0.11%
2021/04/21	31	89.45	22	89.30	88.80	9	8,661	0.10%
2021/04/20	2	89.25	3	89.43	90.00	-1	8,621	-0.01%
2021/04/19	4	88.73	1	89.10	88.80	3	8,673	0.03%
2021/04/16	1	89.80	6	90.38	89.80	-5	8,803	-0.06%
2021/04/15	2	89.20	1.2	89.23	89.30	0.9	8,847	0.01%
2021/04/14	3	87.07	1.5	88.10	87.40	1.5	8,872	0.02%
2021/04/13	5.3	89.97	24	89.69	88.10	-18.8	8,858	-0.21%
2021/04/12	4.2	90.63	1.2	91.22	90.00	3	8,845	0.03%
2021/04/09	12	91.74	6	91.65	90.70	6	8,899	0.07%
2021/04/08	17	93.16	20	92.84	93.30	-3	8,771	-0.03%
2021/04/07	6.1	89.14	2	89.40	89.20	4.1	8,521	0.05%
2021/04/06	0.1	88.20	16	88.66	87.70	-15.9	8,521	-0.19%
2021/04/01	14.1	90.98	8	90.35	89.70	6.1	8,460	0.07%
2021/03/31	3	89.30	4	89.53	89.30	-1	8,378	-0.01%
2021/03/30	3.5	89.07	3	89.37	88.90	0.5	8,353	0.01%
2021/03/29	0.1	89.00	0	0.00	88.80	0.1	8,334	0.00%
2021/03/26	2	87.79	5	87.68	88.20	-3	8,323	-0.04%
2021/03/25	6.3	86.76	1	86.30	86.30	5.3	8,295	0.06%
2021/03/24	4.1	87.75	4	88.15	87.50	0.1	8,304	0.00%
2021/03/23	14.1	87.91	5	88.44	87.10	9.1	8,284	0.11%
2021/03/22	10	89.63	2	89.25	88.80	8	8,227	0.10%
2021/03/19	11	91.16	0	0.00	91.10	11	8,208	0.13%
2021/03/18	10.1	91.12	7	91.04	91.20	3.1	8,174	0.04%
2021/03/17	8	90.01	1	90.60	89.30	7	8,218	0.09%
2021/03/16	10	90.62	10	90.44	89.90	0	8,359	0.00%
2021/03/15	2	89.15	27	88.66	88.80	-25	8,476	-0.29%
2021/03/12	8.1	90.12	3	90.23	89.10	5.1	8,447	0.06%
2021/03/11	29	91.24	8	91.79	90.10	21	8,423	0.25%
2021/03/10	3	90.37	2	90.35	90.40	1	8,239	0.01%
2021/03/09	6	86.63	5	86.90	89.20	1	8,160	0.01%
2021/03/08	4	88.58	12	89.51	87.00	-8	8,088	-0.10%
2021/03/05	83	89.30	58	90.49	88.10	25	8,016	0.31%
2021/03/04	5.2	86.62	2	87.90	86.10	3.2	7,670	0.04%
2021/03/03	29.1	90.55	25	90.59	89.80	4.1	7,702	0.05%
2021/03/02	6	89.68	21	89.99	88.90	-15	7,600	-0.20%
2021/02/26	59.1	91.70	25	90.35	92.00	34.1	7,479	0.46%
2021/02/25	23	90.63	23	90.01	89.70	0	7,279	0.00%
2021/02/24	49	94.63	7	94.33	90.70	42	7,132	0.59%
2021/02/23	53.1	93.34	112	92.46	93.20	-58.9	6,872	-0.86%	大賣/
2021/02/22	40	98.86	28	98.25	95.80	12	6,549	0.18%
2021/02/19	102	89.48	51	90.93	94.00	51	5,820	0.88%	大買/
2021/02/18	66	83.65	54.6	84.22	85.50	11.5	4,952	0.23%
2021/02/17	13	77.10	2	75.95	77.80	11	4,570	0.24%
2021/02/04	2	76.70	3	76.57	77.10	-1	4,465	-0.02%
2021/02/03	3	76.97	4	75.50	75.70	-1	4,357	-0.02%
2021/02/02	1	72.90	1	72.90	72.40	0	4,182	0.00%
2021/02/01	3	71.90	0	0.00	72.30	3	4,219	0.07%
2021/01/29	7	76.10	27.1	76.98	73.80	-20.1	4,167	-0.48%
2021/01/28	0	0.00	2.2	75.18	74.30	-2.2	4,016	-0.05%
2021/01/27	1.2	75.03	3	74.70	74.80	-1.8	3,975	-0.05%
2021/01/26	2	72.90	2	75.50	72.90	0	3,935	0.00%
2021/01/25	0	0.00	3	73.77	73.90	-3	3,903	-0.08%
2021/01/22	1	71.40	3	73.40	73.20	-2	3,877	-0.05%
2021/01/21	2	70.80	0	0.00	71.00	2	3,846	0.05%
2021/01/20	14	72.22	4	72.70	72.10	10	3,809	0.26%
2021/01/19	3	74.43	4	74.93	75.20	-1	3,750	-0.03%
2021/01/18	6	72.60	0	0.00	73.80	6	3,709	0.16%
2021/01/15	5	77.70	0	0.00	75.50	5	3,670	0.14%
2021/01/14	0	0.00	13	77.77	77.70	-13	3,619	-0.36%
2021/01/13	1	77.00	4	77.15	76.70	-3	3,590	-0.08%
2021/01/12	22	77.31	15	77.97	76.10	7	3,555	0.20%
2021/01/11	5	79.00	20	78.48	79.90	-15	3,465	-0.43%
2021/01/08	35	77.54	52	77.53	77.60	-17	3,298	-0.52%
2021/01/06	11	76.73	1	77.90	74.60	10	3,156	0.32%
2021/01/05	1	77.30	11	77.36	77.50	-10	3,075	-0.33%
2021/01/04	2	76.65	20	75.79	78.00	-18	3,019	-0.60%
2020/12/31	17	74.24	10	75.07	73.90	7	2,905	0.24%
2020/12/30	5	73.70	0	0.00	74.30	5	2,885	0.17%
2020/12/29	13	74.00	9	75.13	73.70	4	2,867	0.14%
2020/12/28	0	0.00	1	73.10	73.00	-1	2,810	-0.04%
2020/12/25	3	71.90	5	72.96	72.70	-2	2,798	-0.07%
2020/12/24	3	72.80	6	73.05	72.70	-3	2,779	-0.11%
2020/12/23	2	71.00	4	71.55	71.70	-2	2,781	-0.07%
2020/12/22	2	70.00	0	0.00	70.20	2	2,781	0.07%
2020/12/21	5	72.00	4	72.65	72.20	1	2,772	0.04%
2020/12/18	10	74.60	4	73.80	73.60	6	2,747	0.22%
2020/12/17	2	72.00	0	0.00	72.30	2	2,701	0.07%
2020/12/16	0	0.00	3	73.83	72.50	-3	2,699	-0.11%
2020/12/15	10	73.42	7	73.30	72.20	3	2,672	0.11%
2020/12/14	6	76.07	5	77.02	75.50	1	2,592	0.04%
2020/12/11	11	78.91	20	78.20	77.20	-9	2,545	-0.35%
2020/12/10	31.5	79.31	13	78.92	79.90	18.5	2,382	0.78%
2020/12/09	18	77.96	17	77.38	78.80	1	2,176	0.05%
2020/12/08	0	0.00	3	73.17	73.30	-3	1,938	-0.15%
2020/12/07	0	0.00	0.3	73.00	72.50	-0.3	1,922	-0.02%
2020/12/04	1	74.20	3	74.03	73.70	-2	1,889	-0.11%
2020/12/03	5	74.16	8	74.56	74.20	-3	1,868	-0.16%
2020/12/02	3	73.37	3	73.97	73.90	0	1,793	0.00%
2020/12/01	4	72.28	1	72.10	72.40	3	1,747	0.17%
2020/11/30	5.3	72.90	2	75.00	73.20	3.3	1,727	0.19%
2020/11/27	14	73.82	15	72.99	74.00	-1	1,682	-0.06%
2020/11/26	2	71.25	0	0.00	70.70	2	1,507	0.13%
2020/11/25	0	0.00	2	70.50	70.20	-2	1,493	-0.13%
2020/11/24	7	70.56	2	70.70	70.60	5	1,471	0.34%
2020/11/23	0	0.00	41	69.81	69.70	-41	1,450	-2.83%
2020/11/19	3	70.20	3	69.40	69.30	0	1,458	0.00%
2020/11/18	5	71.00	5	71.40	70.30	0	1,453	0.00%
2020/11/17	1	69.40	0	0.00	69.40	1	1,379	0.07%
2020/11/16	6	69.63	2	69.05	68.70	4	1,424	0.28%
2020/11/12	1	69.20	1	68.90	69.00	0	1,426	0.00%
2020/11/11	10	68.70	1	68.40	68.80	9	1,410	0.64%
2020/11/10	1	69.00	2	67.95	68.50	-1	1,405	-0.07%
2020/11/09	0	0.00	4	67.50	67.90	-4	1,366	-0.29%
2020/11/06	1	65.30	0	0.00	64.70	1	1,330	0.08%
2020/11/05	1	64.90	1	65.20	64.90	0	1,371	0.00%
2020/11/04	1	64.90	1	65.30	65.30	0	1,386	0.00%
2020/11/03	1	64.60	4	64.80	64.70	-3	1,411	-0.21%
2020/11/02	2	63.00	0	0.00	63.00	2	1,442	0.14%
2020/10/29	1	63.50	0	0.00	63.90	1	1,514	0.07%
2020/10/28	1	64.50	1	64.50	64.10	0	1,529	0.00%
2020/10/27	3	64.97	0	0.00	65.00	3	1,540	0.19%
2020/10/26	0	0.00	3	65.30	64.90	-3	1,581	-0.19%
2020/10/21	1	66.00	3	66.70	66.40	-2	1,705	-0.12%
2020/10/19	2	65.70	0	0.00	65.70	2	1,809	0.11%
2020/10/16	2	65.50	1	65.90	64.80	1	1,906	0.05%
2020/10/14	0	0.00	4	66.93	66.60	-4	1,992	-0.20%
2020/10/12	2	65.45	0	0.00	65.30	2	2,061	0.10%
2020/10/08	1	66.40	3	66.17	66.00	-2	2,110	-0.09%
2020/10/06	1	65.30	1	65.60	65.40	0	2,244	0.00%
2020/09/29	1	64.20	1	64.80	64.10	0	3,243	0.00%
2020/09/28	0	0.00	2	64.85	65.30	-2	3,547	-0.06%
2020/09/25	1	61.50	2	64.00	62.20	-1	3,596	-0.03%
2020/09/24	6	63.93	3	65.03	63.90	3	3,593	0.08%
2020/09/22	3	66.17	0	0.00	66.10	3	3,637	0.08%
2020/09/21	4	67.35	1	67.80	67.10	3	3,647	0.08%
2020/09/18	1	67.90	2	67.90	68.10	-1	3,653	-0.03%
2020/09/17	8	67.98	4	68.00	67.90	4	3,672	0.11%
2020/09/16	1	67.30	2	67.40	66.90	-1	3,674	-0.03%
2020/09/15	0	0.00	4	66.77	66.80	-4	3,674	-0.11%
2020/09/14	2	64.75	7	65.71	66.30	-5	3,807	-0.13%
2020/09/11	1	63.80	0	0.00	64.00	1	3,815	0.03%
2020/09/10	0	0.00	15	64.60	64.40	-15	3,849	-0.39%
2020/09/09	6	64.05	1	64.20	64.60	5	3,879	0.13%
2020/09/08	2	65.00	0	0.00	65.10	2	3,898	0.05%
2020/09/07	2	66.50	0	0.00	65.70	2	3,931	0.05%
2020/09/04	2	66.00	0	0.00	66.40	2	3,990	0.05%
2020/09/03	0	0.00	1	67.90	67.50	-1	4,170	-0.02%
2020/09/02	2	67.55	3	67.77	68.20	-1	4,182	-0.02%
2020/08/27	0	0.00	5	67.00	66.10	-5	4,267	-0.12%
2020/08/25	1	65.50	0	0.00	65.30	1	4,424	0.02%
2020/08/21	5	64.60	2	64.50	65.00	3	4,434	0.07%
2020/08/20	5	64.12	2	64.70	63.60	3	4,430	0.07%
2020/08/19	3	69.67	10	68.50	68.50	-7	4,386	-0.16%
2020/08/18	1	71.10	2	71.50	70.30	-1	4,369	-0.02%
2020/08/17	1	70.90	0	0.00	70.80	1	4,367	0.02%
2020/08/11	5.1	71.80	2	71.30	71.10	3.1	4,377	0.07%
2020/08/10	2	70.00	0	0.00	69.90	2	4,387	0.05%
2020/08/07	3	71.07	1	72.20	70.80	2	4,407	0.05%
2020/08/06	0	0.00	4	71.88	71.60	-4	4,397	-0.09%
2020/08/05	3	70.77	7	71.01	71.30	-4	4,403	-0.09%
2020/08/04	0	0.00	1	70.10	69.90	-1	4,400	-0.02%
2020/08/03	1	69.00	0	0.00	69.00	1	4,527	0.02%
2020/07/31	1	69.30	0	0.00	69.00	1	4,580	0.02%
2020/07/30	2	69.30	4	69.00	69.40	-2	4,592	-0.04%
2020/07/29	1	68.50	2	68.55	68.50	-1	4,577	-0.02%
2020/07/28	5	67.88	1	69.20	67.30	4	4,577	0.09%
2020/07/24	7	70.60	0	0.00	70.40	7	4,594	0.15%
2020/07/23	4	72.40	2	72.75	72.30	2	4,568	0.04%
2020/07/22	13	73.52	3	74.30	73.00	10	4,581	0.22%
2020/07/21	1	72.30	5	72.84	72.00	-4	4,496	-0.09%
2020/07/20	2	71.00	0	0.00	71.00	2	4,452	0.04%
2020/07/17	12	71.69	0	0.00	71.20	12	4,448	0.27%
2020/07/15	5	71.30	0	0.00	71.20	5	4,439	0.11%
2020/07/14	8	73.31	1	72.60	72.60	7	4,456	0.16%
2020/07/13	3	75.33	3	75.77	75.20	0	4,414	0.00%
2020/07/10	8	76.44	14	76.39	75.00	-6	4,421	-0.14%
2020/07/09	17	80.91	11	79.93	79.90	6	4,363	0.14%
2020/07/08	46	81.37	26	82.09	81.40	20	4,194	0.48%
2020/07/07	22	72.86	27	74.98	77.10	-5	3,612	-0.14%
2020/07/06	0	0.00	2	71.80	72.10	-2	3,368	-0.06%
2020/07/03	1	70.60	6	70.87	70.60	-5	3,365	-0.15%
2020/07/02	2	71.20	5	71.30	71.20	-3	3,431	-0.09%
2020/06/30	0	0.00	7	70.47	70.10	-7	3,412	-0.21%
2020/06/29	5	69.04	1	69.50	68.80	4	3,425	0.12%
2020/06/24	1	70.20	1	70.00	70.20	0	3,431	0.00%
2020/06/19	2	70.80	0	0.00	70.00	2	3,529	0.06%
2020/06/18	1	70.30	1	70.70	70.70	0	3,433	0.00%
2020/06/17	0	0.00	4	71.33	70.30	-4	3,447	-0.12%
2020/06/16	3	69.30	6	69.47	69.70	-3	3,475	-0.09%
2020/06/15	1	69.00	0	0.00	68.00	1	3,541	0.03%
2020/06/12	22	67.95	4	67.65	68.80	18	3,559	0.51%
2020/06/11	28	70.55	3	70.77	69.90	25	3,586	0.70%
2020/06/10	10	73.40	12	73.72	72.20	-2	3,590	-0.06%
2020/06/09	2	72.20	2	72.20	72.40	0	3,506	0.00%
2020/06/08	4	71.73	1	71.60	71.50	3	3,570	0.08%
2020/06/05	1	71.90	1	72.20	72.50	0	3,567	0.00%
2020/06/04	3	71.50	0	0.00	71.40	3	3,593	0.08%
2020/06/03	3	72.97	16	72.60	72.40	-13	3,618	-0.36%
2020/06/02	7	72.16	10	72.68	72.30	-3	3,568	-0.08%
2020/06/01	1	69.70	1	70.50	70.60	0	3,436	0.00%
2020/05/29	1	68.50	0	0.00	68.50	1	3,434	0.03%
2020/05/28	1	71.00	7	70.51	68.80	-6	3,474	-0.17%
2020/05/26	2	70.25	0	69.60	69.50	2	3,585	0.05%
2020/05/22	1	68.20	0	0.00	68.10	1	3,694	0.03%
2020/05/20	3	69.00	3	68.50	68.20	0	3,767	0.00%
2020/05/19	0	0.00	2	67.70	68.00	-2	3,884	-0.05%
2020/05/15	5	67.16	1	67.50	67.20	4	4,013	0.10%
2020/05/14	1	70.80	1	68.90	68.80	0	4,008	0.00%
2020/05/13	0	0.00	11	71.36	70.80	-11	4,004	-0.27%
2020/05/12	1	71.20	15	70.77	71.00	-14	4,052	-0.35%
2020/05/11	1	70.50	1	71.10	70.90	0	4,099	0.00%
2020/05/08	9	71.89	13	71.57	70.70	-4	4,087	-0.10%
2020/05/07	14	73.85	10	73.73	74.60	4	3,973	0.10%
2020/05/06	0	0.00	18	71.64	71.30	-18	3,944	-0.46%
2020/05/05	5	71.20	0	0.00	71.20	5	3,964	0.13%
2020/05/04	2	70.85	0	0.00	70.70	2	4,041	0.05%
2020/04/30	1	72.80	6	72.53	72.60	-5	4,096	-0.12%
2020/04/29	1	71.10	3	71.80	71.30	-2	4,105	-0.05%
2020/04/28	3	70.60	0	0.00	70.40	3	4,132	0.07%
2020/04/27	15	70.29	10	70.22	70.40	5	4,228	0.12%
2020/04/24	1	68.40	0	0.00	68.20	1	4,231	0.02%
2020/04/23	1	68.20	2	68.60	68.50	-1	4,294	-0.02%
2020/04/22	1	66.70	1	68.20	68.50	0	4,402	0.00%
2020/04/21	6	68.30	0.5	68.00	67.50	5.5	4,488	0.12%
2020/04/20	0	0.00	1	69.20	70.40	-1	4,530	-0.02%
2020/04/17	21	71.17	11	70.92	69.20	10	4,584	0.22%
2020/04/16	13	70.01	10	69.65	69.70	3	4,725	0.06%
2020/04/15	3	69.57	1	69.40	70.10	2	4,829	0.04%
2020/04/14	21	69.71	2	68.95	69.70	19	4,917	0.39%
2020/04/13	2	66.75	18	67.06	67.40	-16	5,160	-0.31%
2020/04/10	3	67.13	16	66.80	66.80	-13	5,536	-0.23%
2020/04/09	35	69.15	6	68.23	67.30	29	5,868	0.49%
2020/04/08	8	68.46	3	68.00	68.40	5	6,121	0.08%
2020/04/07	0	0.00	2	64.20	66.60	-2	6,268	-0.03%
2020/04/06	3	62.47	2	62.25	62.40	1	6,416	0.02%
2020/04/01	1.4	61.60	5.8	60.81	62.00	-4.4	6,722	-0.07%
2020/03/26	3	60.60	1	61.60	61.80	2	8,385	0.02%
2020/03/25	4	62.15	0	0.00	61.60	4	8,673	0.05%
2020/03/24	3	58.33	4	59.10	58.90	-1	8,750	-0.01%
2020/03/23	0	0.00	2	55.00	54.10	-2	8,864	-0.02%
2020/03/20	3	55.77	4	55.55	57.50	-1	9,195	-0.01%
2020/03/19	3	52.30	1	52.70	52.30	2	9,238	0.02%
2020/03/18	1	58.10	0	0.00	58.10	1	9,165	0.01%
2020/03/17	2	62.40	1	61.80	60.20	1	9,235	0.01%
2020/03/16	4	65.23	1	67.20	62.00	3	9,171	0.03%
2020/03/13	7	65.79	3	66.00	68.00	4	9,102	0.04%
2020/03/12	7	72.49	8	75.88	71.00	-1	9,013	-0.01%
2020/03/11	1	78.30	2	80.50	78.50	-1	8,929	-0.01%
2020/03/10	2	79.00	14	79.64	80.80	-12	8,950	-0.13%
2020/03/09	3	80.00	29	80.20	79.00	-26	8,906	-0.29%
2020/03/06	2	83.05	0	0.00	83.20	2	8,846	0.02%
2020/03/05	2	84.70	1	85.20	84.60	1	8,831	0.01%
2020/03/04	0	0.00	1	82.60	83.70	-1	8,817	-0.01%
2020/03/03	1	83.90	3	83.60	83.70	-2	8,805	-0.02%
2020/03/02	1	80.10	1	80.10	81.50	0	8,759	0.00%
2020/02/27	3	85.90	1	85.30	83.70	2	8,723	0.02%
2020/02/26	4	89.60	15	89.12	88.30	-11	8,644	-0.13%
2020/02/25	3	90.63	0	0.00	90.30	3	8,605	0.03%
2020/02/24	0	0.00	2	90.40	91.90	-2	8,532	-0.02%
2020/02/21	3	90.33	6	91.00	90.70	-3	8,502	-0.04%
2020/02/20	5	91.78	2	92.05	91.00	3	8,474	0.04%
2020/02/19	25	90.29	18	90.95	92.10	7	8,358	0.08%
2020/02/18	2	88.35	1	88.10	88.30	1	8,233	0.01%
2020/02/17	1	88.20	0	0.00	88.40	1	8,238	0.01%
2020/02/13	0	0.00	4	88.10	87.80	-4	8,200	-0.05%
2020/02/12	4	88.20	9	88.32	88.50	-5	8,187	-0.06%
2020/02/10	0	0.00	24	83.98	84.00	-24	8,140	-0.29%
2020/02/07	2	85.85	1	87.00	85.40	1	8,138	0.01%
2020/02/06	2	87.10	0	0.00	88.00	2	8,139	0.02%
2020/02/05	3	88.50	11	86.18	86.70	-8	8,141	-0.10%
2020/02/04	5	87.12	6	87.30	87.60	-1	8,089	-0.01%
2020/02/03	17	83.11	9	82.48	84.80	8	8,065	0.10%
2020/01/31	1	86.50	6	86.60	86.50	-5	8,256	-0.06%
2020/01/30	2	86.65	29.3	86.93	86.60	-27.3	8,282	-0.33%
2020/01/20	0	0.00	1	96.40	96.20	-1	8,158	-0.01%
2020/01/17	14	95.27	11	96.10	95.00	3	8,174	0.04%
2020/01/16	23	95.91	11	96.00	96.60	12	8,264	0.15%
2020/01/15	8	97.40	6	97.27	95.50	2	8,159	0.02%
2020/01/14	7	98.64	4	99.05	98.30	3	8,055	0.04%
2020/01/13	1	98.00	11	96.73	98.20	-10	7,961	-0.13%
2020/01/10	30	99.41	6	100.35	97.00	24	7,897	0.30%
2020/01/09	5	99.62	4	100.33	100.50	1	7,686	0.01%
2020/01/08	5	99.40	13	100.32	97.40	-8	7,556	-0.11%
2020/01/07	29	99.44	9	100.26	99.20	20	7,403	0.27%
2020/01/06	27	106.94	20	105.78	103.00	7	7,077	0.10%
2020/01/03	6	105.42	17	105.74	104.50	-11	6,656	-0.17%
2020/01/02	52	110.32	24	109.75	108.50	28	6,306	0.44%
2019/12/31	2	107.00	18	106.97	108.00	-16	6,011	-0.27%
2019/12/30	17	105.68	15	106.63	105.50	2	5,801	0.03%
2019/12/27	46	106.75	31	106.61	106.00	15	5,576	0.27%
2019/12/26	75	105.36	29	106.40	106.50	46	5,269	0.87%
2019/12/25	8	99.54	15	99.56	101.50	-7	4,672	-0.15%
2019/12/24	12	96.45	11	96.38	96.50	1	4,318	0.02%
2019/12/23	38	96.01	25	96.17	95.80	13	4,028	0.32%
2019/12/20	8	87.53	23	88.73	88.90	-15	3,572	-0.42%
2019/12/19	9	87.51	6	86.22	85.60	3	3,250	0.09%
2019/12/18	6	86.22	3	86.50	86.50	3	3,126	0.10%
2019/12/17	14	85.91	34	86.11	86.00	-20	3,007	-0.66%
2019/12/16	8	82.55	12	81.61	82.80	-4	2,674	-0.15%
2019/12/12	1	80.50	5	81.64	80.20	-4	2,560	-0.16%
2019/12/11	0	0.00	8	79.41	79.10	-8	2,464	-0.32%
2019/12/10	2	79.15	0	0.00	79.20	2	2,462	0.08%
2019/12/09	3	79.40	7	79.26	78.90	-4	2,476	-0.16%
2019/12/05	13	79.11	1	79.40	78.70	12	2,519	0.48%
2019/12/02	0	0.00	2	77.50	77.40	-2	2,515	-0.08%
2019/11/28	1	77.90	0	0.00	77.80	1	2,560	0.04%
2019/11/27	1	78.30	1	78.20	78.70	0	2,591	0.00%
2019/11/26	1	79.00	0	0.00	78.90	1	2,729	0.04%
2019/11/22	0	0.00	12	76.95	76.50	-12	2,859	-0.42%
2019/11/21	2	76.10	9	76.23	76.50	-7	2,896	-0.24%
2019/11/19	1	78.10	1	77.70	77.80	0	2,967	0.00%
2019/11/18	1	78.30	2	78.00	78.10	-1	2,988	-0.03%
2019/11/15	1	78.50	0	0.00	78.20	1	3,030	0.03%
2019/11/14	0	0.00	2	78.40	77.70	-2	3,075	-0.07%
2019/11/13	2	79.30	2	79.60	79.10	0	3,136	0.00%
2019/11/12	4	79.90	3	80.07	80.10	1	3,145	0.03%
2019/11/11	5	80.06	3	79.93	79.70	2	3,175	0.06%
2019/11/08	0	0.00	16	83.26	83.00	-16	3,204	-0.50%
2019/11/07	6	83.87	0	0.00	83.60	6	3,248	0.18%
2019/11/06	1	84.40	2	85.60	84.20	-1	3,240	-0.03%
2019/11/05	4	85.68	0	0.00	85.20	4	3,239	0.12%
2019/11/04	21	85.86	4	85.58	85.40	17	3,240	0.52%
2019/11/01	5	85.04	1	85.00	85.30	4	3,225	0.12%
2019/10/31	4	84.40	8	84.55	84.00	-4	3,225	-0.12%
2019/10/30	14	86.22	6	86.07	84.90	8	3,181	0.25%
2019/10/29	3	83.03	4	83.00	84.80	-1	2,957	-0.03%
2019/10/28	2	82.40	0	0.00	82.10	2	2,908	0.07%
2019/10/25	0	0.00	5	83.98	83.00	-5	2,909	-0.17%
2019/10/24	4	83.45	7	83.76	84.30	-3	2,857	-0.10%
2019/10/23	2	81.45	1	81.10	81.10	1	2,728	0.04%
2019/10/21	3	81.13	2	81.20	80.20	1	2,780	0.04%
2019/10/18	0	0.00	1	80.80	80.80	-1	2,802	-0.04%
2019/10/17	2	80.05	1	80.30	79.80	1	2,838	0.04%
2019/10/15	0	0.00	2	79.30	79.10	-2	3,218	-0.06%
2019/10/14	2	79.60	1	79.10	78.90	1	3,284	0.03%
2019/10/09	1	79.20	3	79.60	79.00	-2	3,275	-0.06%
2019/10/03	2	80.70	0	0.00	80.60	2	3,366	0.06%
2019/10/02	0	0.00	2	80.60	81.50	-2	3,389	-0.06%
2019/10/01	2	80.20	3	79.90	80.60	-1	3,381	-0.03%
2019/09/27	6	78.45	1	78.80	78.30	5	3,409	0.15%
2019/09/25	2	79.35	0.2	80.00	79.30	1.8	3,539	0.05%
2019/09/23	0	0.00	2	81.80	81.00	-2	3,757	-0.05%
2019/09/19	1	80.50	2	81.10	80.40	-1	4,033	-0.02%
2019/09/18	2	81.80	0	0.00	81.50	2	4,017	0.05%
2019/09/17	0	0.00	1	82.00	81.90	-1	4,030	-0.02%
2019/09/16	1	81.80	0	0.00	81.50	1	4,101	0.02%
2019/09/10	2	82.10	2	82.30	82.30	0	4,277	0.00%
2019/09/09	0	0.00	1	84.70	83.60	-1	4,317	-0.02%
2019/09/05	5	86.10	0	0.00	85.90	5	4,789	0.10%
2019/09/04	2	84.80	0	0.00	85.50	2	4,813	0.04%
2019/09/03	1	85.50	0	0.00	84.70	1	4,841	0.02%
2019/09/02	0	0.00	1	85.60	86.00	-1	4,833	-0.02%
2019/08/30	0	0.00	2	86.70	85.70	-2	4,851	-0.04%
2019/08/29	2	86.75	2	87.85	86.10	0	4,820	0.00%
2019/08/28	3	87.23	8	87.45	87.70	-5	4,687	-0.11%
2019/08/27	0	0.00	4	84.28	84.00	-4	4,565	-0.09%
2019/08/26	4	82.53	1	83.20	82.00	3	4,579	0.07%
2019/08/23	5	86.02	0	0.00	85.10	5	4,534	0.11%
2019/08/22	3	86.47	0	0.00	85.80	3	4,491	0.07%
2019/08/20	0	0.00	2	85.00	85.30	-2	4,411	-0.05%
2019/08/19	2	84.60	2	85.50	84.10	0	4,378	0.00%
2019/08/16	4	84.88	0	0.00	85.00	4	4,345	0.09%
2019/08/15	0	0.00	2	81.40	82.60	-2	4,266	-0.05%
2019/08/14	2	82.20	2	82.50	82.30	0	4,258	0.00%
2019/08/13	5	82.12	5	81.86	80.70	0	4,238	0.00%
2019/08/12	2	81.60	8	81.59	82.90	-6	4,208	-0.14%
2019/08/06	0	0.00	8	76.03	79.50	-8	4,196	-0.19%
2019/08/05	0	0.00	9	78.79	78.00	-9	4,198	-0.21%
2019/08/02	3	80.93	17	79.71	80.60	-14	4,196	-0.33%
2019/08/01	1	82.00	1	82.00	82.70	0	4,210	0.00%
2019/07/31	0	0.00	1	83.30	83.40	-1	4,220	-0.02%
2019/07/30	1	82.00	3	85.10	81.80	-2	4,191	-0.05%
2019/07/26	1	84.90	3	85.37	85.40	-2	4,270	-0.05%
2019/07/25	2	85.65	1	85.60	86.00	1	4,275	0.02%
2019/07/24	1	84.00	2	84.20	84.30	-1	4,282	-0.02%
2019/07/23	2	85.65	0	0.00	84.80	2	4,307	0.05%
2019/07/22	7	85.07	1	85.00	84.90	6	4,351	0.14%
2019/07/19	0	0.00	2	85.40	85.00	-2	4,365	-0.05%
2019/07/18	0	0.00	1	85.70	85.00	-1	4,337	-0.02%
2019/07/17	18	89.42	12	90.45	87.20	6	4,321	0.14%
2019/07/16	2	86.95	3	87.67	86.80	-1	4,094	-0.02%
2019/07/15	0	0.00	6	85.30	86.00	-6	4,122	-0.15%
2019/07/11	3	86.97	1	87.00	86.00	2	4,338	0.05%
2019/07/10	0	0.00	2	85.75	86.40	-2	4,383	-0.05%
2019/07/09	1	84.30	0	0.00	84.00	1	4,450	0.02%
2019/07/08	6	85.53	1	85.30	85.10	5	4,593	0.11%
2019/07/04	1	86.00	7	85.79	86.00	-6	4,777	-0.13%
2019/07/03	4	88.98	4	87.78	87.00	0	4,814	0.00%
2019/07/02	9	89.00	1	89.20	88.50	8	4,827	0.17%
2019/07/01	11	90.76	5	90.86	89.70	6	4,829	0.12%
2019/06/28	1	86.20	0	0.00	86.90	1	4,801	0.02%
2019/06/27	42	86.94	16	86.92	86.90	26	5,131	0.51%
2019/06/26	5	81.40	5	81.90	82.40	0	4,997	0.00%
2019/06/24	16	82.25	13	81.88	82.70	3	5,489	0.05%
2019/06/21	1	82.80	8	83.49	80.80	-7	6,009	-0.12%
2019/06/20	3	84.00	3	83.40	84.00	0	6,228	0.00%
2019/06/19	13	82.20	21	82.60	82.20	-8	6,977	-0.11%
2019/06/18	9	81.77	0	0.00	80.80	9	7,536	0.12%
2019/06/17	4	81.80	3	82.07	83.00	1	7,921	0.01%
2019/06/14	10	81.78	13	82.28	81.60	-3	7,923	-0.04%
2019/06/13	20	80.76	10	80.73	80.40	10	7,774	0.13%
2019/06/12	4	75.78	8	74.86	76.00	-4	7,605	-0.05%
2019/06/11	8	73.76	8	74.15	74.10	0	7,906	0.00%
2019/06/10	0	0.00	5	72.64	73.50	-5	8,015	-0.06%
2019/06/06	4	70.18	0	0.00	70.00	4	8,052	0.05%
2019/05/31	3	74.20	1	74.40	73.60	2	8,119	0.02%
2019/05/30	0	0.00	1	73.60	73.10	-1	8,167	-0.01%
2019/05/27	1	72.30	3	72.70	72.30	-2	8,334	-0.02%
2019/05/22	0	0.00	2	77.00	75.50	-2	9,113	-0.02%
2019/05/21	2	76.70	0	0.00	77.30	2	9,173	0.02%
2019/05/17	2	76.90	1	75.30	75.00	1	9,366	0.01%
2019/05/15	0	0.00	1	80.30	80.00	-1	9,406	-0.01%
2019/05/14	0	0.00	1	79.60	80.60	-1	9,518	-0.01%
2019/05/13	1	79.60	0.6	78.70	78.50	0.4	9,507	0.00%
2019/05/10	2	83.40	2	82.45	81.50	0	9,510	0.00%
2019/05/09	1	83.10	2	84.10	82.00	-1	9,554	-0.01%
2019/05/08	1	85.00	0	0.00	85.40	1	9,574	0.01%
2019/05/07	2	86.85	2	87.05	86.00	0	9,573	0.00%
2019/05/06	8	86.16	6	85.88	85.70	2	9,611	0.02%
2019/05/03	2	89.80	8	90.73	89.70	-6	9,571	-0.06%
2019/05/02	5	88.60	5	88.30	88.00	0	9,524	0.00%
2019/04/30	1	86.10	0	0.00	88.30	1	9,544	0.01%
2019/04/29	0	0.00	1	87.10	85.50	-1	9,591	-0.01%
2019/04/26	7	88.19	0	0.00	87.50	7	9,773	0.07%
2019/04/24	1	90.80	0	0.00	90.80	1	9,943	0.01%
2019/04/23	16	90.56	16	90.30	90.40	0	10,073	0.00%
2019/04/22	1	92.20	1	92.40	92.00	0	10,362	0.00%
2019/04/19	3	92.50	0	0.00	91.30	3	10,529	0.03%
2019/04/18	5	93.38	9	92.82	92.50	-4	10,755	-0.04%
2019/04/17	1	91.20	10	91.44	91.20	-9	10,669	-0.08%
2019/04/16	2	91.70	8	92.64	92.20	-6	10,632	-0.06%
2019/04/15	1	93.30	4	92.50	93.60	-3	10,584	-0.03%
2019/04/12	9	92.40	1	92.80	91.50	8	10,511	0.08%
2019/04/11	9	95.64	1	97.00	94.80	8	10,375	0.08%
2019/04/10	6	97.32	27	97.21	96.30	-21	10,308	-0.20%
2019/04/09	7	97.11	1	97.30	96.10	6	10,267	0.06%
2019/04/08	5	97.12	7	98.64	96.50	-2	10,221	-0.02%
2019/04/03	5	97.60	7	98.30	97.50	-2	10,114	-0.02%
2019/04/02	4	98.40	16	98.24	98.80	-12	10,066	-0.12%
2019/04/01	36	100.80	24	100.85	97.40	12	9,895	0.12%
2019/03/29	3	96.53	5	97.16	98.40	-2	9,486	-0.02%
2019/03/28	3	97.07	6	97.42	96.40	-3	9,346	-0.03%
2019/03/27	44	97.72	35	96.80	97.70	9	9,125	0.10%
2019/03/26	43.1	99.33	37	98.87	99.10	6.1	8,857	0.07%
2019/03/25	21	92.53	10	93.35	95.60	11	8,350	0.13%
2019/03/22	37	95.06	26	94.76	94.60	11	8,080	0.14%
2019/03/21	12	89.95	31	89.49	90.50	-19	7,287	-0.26%
2019/03/20	22	85.24	20	85.46	82.30	2	6,741	0.03%
2019/03/19	2	79.75	6	79.52	80.20	-4	6,353	-0.06%
2019/03/18	5	80.00	1	80.50	78.80	4	6,301	0.06%
2019/03/15	0	0.00	0.3	79.00	78.80	-0.3	6,244	0.00%
2019/03/14	5	79.94	7	79.43	80.10	-2	6,161	-0.03%
2019/03/13	5	76.68	7	77.31	79.10	-2	5,920	-0.03%
2019/03/12	4	76.83	7	76.59	75.60	-3	5,834	-0.05%
2019/03/11	1	75.30	0	0.00	74.90	1	5,819	0.02%
2019/03/08	4	74.55	7	74.51	74.80	-3	5,987	-0.05%
2019/03/07	1	76.10	4	75.20	75.60	-3	6,020	-0.05%
2019/03/06	0	0.00	1	79.10	77.40	-1	6,106	-0.02%
2019/03/05	5	78.60	21	78.46	77.20	-16	6,139	-0.26%
2019/03/04	6	77.33	1	79.40	77.00	5	6,128	0.08%
2019/02/27	1	77.00	3	76.67	77.20	-2	6,089	-0.03%
2019/02/26	6	78.17	8	77.80	77.50	-2	6,118	-0.03%
2019/02/25	19	80.29	19	80.15	79.20	0	6,320	0.00%
2019/02/22	12	79.20	2	78.80	78.80	10	6,205	0.16%
2019/02/21	42	78.89	34.2	79.00	79.70	7.8	6,066	0.13%
2019/02/20	0	0.00	9	74.69	74.20	-9	5,579	-0.16%
2019/02/19	18	75.84	17	75.29	75.00	1	5,591	0.02%
2019/02/18	27	74.40	9	74.26	74.50	18	5,466	0.33%
2019/02/15	7	73.16	2	72.30	72.50	5	5,404	0.09%
2019/02/14	5	74.84	2	74.90	74.10	3	5,410	0.06%
2019/02/13	4	75.48	7	75.94	74.80	-3	5,440	-0.06%
2019/02/12	1	75.10	6	75.12	75.00	-5	5,329	-0.09%
2019/02/11	4	74.55	2	74.00	74.80	2	5,362	0.04%
2019/01/30	7	74.41	11	74.21	73.50	-4	5,743	-0.07%
2019/01/29	7	73.54	9	72.40	74.00	-2	6,050	-0.03%
2019/01/28	0	0.00	6	72.80	72.70	-6	6,021	-0.10%
2019/01/25	0	0.00	5	73.40	73.20	-5	6,071	-0.08%
2019/01/24	4.1	73.02	4	73.08	72.50	0.1	6,106	0.00%
2019/01/23	4	72.60	4	73.40	72.50	0	6,125	0.00%
2019/01/22	5	73.20	0	0.00	73.00	5	6,136	0.08%
2019/01/21	2	73.80	0	0.00	73.80	2	6,157	0.03%
2019/01/18	9	74.74	8	75.39	74.30	1	6,148	0.02%
2019/01/17	18	75.26	10	73.82	72.70	8	5,990	0.13%
2019/01/16	1.1	75.01	11	74.71	74.10	-9.9	5,890	-0.17%
2019/01/15	19	74.26	2	74.55	75.50	17	5,839	0.29%
2019/01/14	12	74.38	13	74.83	75.10	-1	5,709	-0.02%
2019/01/11	13	72.85	5	72.76	71.80	8	5,386	0.15%
2019/01/10	6	70.33	7	71.17	71.50	-1	5,164	-0.02%
2019/01/09	4	68.55	6	68.97	67.60	-2	4,877	-0.04%
2019/01/08	0	0.00	1	68.20	68.50	-1	4,827	-0.02%
2019/01/07	2	66.60	0	0.00	66.40	2	4,801	0.04%
2019/01/04	1	63.80	1	63.50	64.00	0	4,813	0.00%
2019/01/03	0	0.00	2	66.40	65.30	-2	4,893	-0.04%
2019/01/02	2	66.70	0	0.00	67.00	2	4,968	0.04%
2018/12/28	4	66.58	3	66.23	66.20	1	4,990	0.02%
2018/12/27	1	64.50	2	64.80	65.20	-1	4,989	-0.02%
2018/12/26	1	64.60	0	0.00	62.70	1	4,986	0.02%
2018/12/25	0	0.00	1	63.70	63.70	-1	5,055	-0.02%
2018/12/20	0	0.00	1	65.80	64.50	-1	5,217	-0.02%
2018/12/18	4	67.88	4	67.65	66.70	0	5,263	0.00%
2018/12/17	0	0.00	7	68.00	68.60	-7	5,355	-0.13%
2018/12/14	6	67.68	1	66.90	67.50	5	5,358	0.09%
2018/12/13	11	68.05	4	68.80	67.40	7	5,338	0.13%
2018/12/12	2	66.85	8	66.56	67.70	-6	5,285	-0.11%
2018/12/11	4	64.30	0	0.00	64.60	4	5,251	0.08%
2018/12/10	2	63.30	4	62.58	63.50	-2	5,277	-0.04%
2018/12/07	3	65.80	15	65.56	65.60	-12	5,273	-0.23%
2018/12/06	4	65.33	3	65.60	64.70	1	5,302	0.02%
2018/12/05	3	67.40	0	0.00	66.90	3	5,326	0.06%
2018/12/04	1	69.60	6	69.93	69.90	-5	5,422	-0.09%
2018/12/03	9	70.01	13	69.31	69.80	-4	5,413	-0.07%
2018/11/30	8	67.14	1	66.50	66.70	7	5,250	0.13%
2018/11/29	2	68.10	6	68.83	66.50	-4	5,216	-0.08%
2018/11/28	6	67.50	4	67.80	68.00	2	5,100	0.04%
2018/11/27	2	65.45	4	66.58	66.90	-2	5,032	-0.04%
2018/11/26	6	64.97	1	65.30	65.00	5	4,961	0.10%
2018/11/23	6	64.22	6	64.35	64.40	0	4,940	0.00%
2018/11/22	7	66.63	10	67.00	64.10	-3	4,887	-0.06%
2018/11/21	3	63.13	5	63.52	63.60	-2	4,645	-0.04%
2018/11/20	5	63.22	0	0.00	62.90	5	4,632	0.11%
2018/11/19	6	63.43	3	63.40	63.50	3	4,629	0.06%
2018/11/16	1	62.70	1	64.50	62.60	0	4,624	0.00%
2018/11/14	1	62.50	2	60.80	60.80	-1	4,587	-0.02%
2018/11/13	2	59.50	2	60.25	62.20	0	4,617	0.00%
2018/11/12	2	62.45	1	62.30	61.10	1	4,614	0.02%
2018/11/09	1	62.20	2	61.65	62.00	-1	4,641	-0.02%
2018/11/08	2	64.00	5	62.70	61.80	-3	4,694	-0.06%
2018/11/07	19	62.07	17	62.08	63.00	2	4,732	0.04%
2018/11/06	18	64.15	17	65.02	62.50	1	4,522	0.02%
2018/11/05	0	0.00	5	59.72	60.60	-5	4,226	-0.12%
2018/11/02	2	58.80	3	58.97	58.20	-1	4,408	-0.02%
2018/11/01	6	58.12	14	58.69	57.90	-8	4,733	-0.17%
2018/10/31	0	0.00	9	54.99	55.40	-9	4,905	-0.18%
2018/10/30	1	53.10	0	0.00	52.40	1	4,885	0.02%
2018/10/26	10	57.18	18	57.94	54.80	-8	4,844	-0.17%
2018/10/25	28	58.32	6	57.80	56.80	22	4,816	0.46%
2018/10/24	5	59.64	8	61.71	60.20	-3	4,759	-0.06%
2018/10/23	3	59.33	0	0.00	58.00	3	4,734	0.06%
2018/10/22	1	60.70	4	60.43	60.90	-3	4,739	-0.06%
2018/10/19	3	57.53	1	58.10	59.70	2	4,740	0.04%
2018/10/17	1	58.70	0	0.00	58.50	1	4,821	0.02%
2018/10/16	1	58.70	4	58.73	57.80	-3	4,898	-0.06%
2018/10/15	4	57.63	6	57.15	57.80	-2	5,034	-0.04%
2018/10/12	6	57.03	6	56.50	57.40	0	5,083	0.00%
2018/10/11	10	55.25	7	55.21	54.50	3	5,070	0.06%
2018/10/09	16	61.96	22	63.26	60.50	-6	5,094	-0.12%
2018/10/05	3	67.50	5	67.12	67.00	-2	5,060	-0.04%
2018/10/03	2	72.15	1	71.60	70.00	1	5,118	0.02%
2018/10/02	3	74.73	2	76.60	73.50	1	5,095	0.02%
2018/10/01	0	0.00	6	72.30	73.30	-6	5,000	-0.12%
2018/09/28	3	72.60	2	71.65	72.30	1	5,050	0.02%
2018/09/27	1	72.70	1	71.80	71.70	0	5,147	0.00%
2018/09/25	0	0.00	1	70.52	72.20	-1	5,172	-0.02%
2018/09/21	16	68.62	19	69.01	70.20	-3	5,170	-0.06%
2018/09/20	5	71.00	2	71.05	70.70	3	5,080	0.06%
2018/09/19	0	0.00	2.5	70.82	70.20	-2.5	5,087	-0.05%
2018/09/14	9	70.33	4	71.43	71.70	5	5,216	0.10%
2018/09/13	1	68.50	1	69.50	68.50	0	5,236	0.00%
2018/09/12	4	69.10	1	68.80	69.20	3	5,278	0.06%
2018/09/11	1	71.00	2	71.95	70.70	-1	5,357	-0.02%
2018/09/10	9	71.09	5	72.92	69.30	4	5,325	0.08%
2018/09/06	1	79.10	0	0.00	79.80	1	5,571	0.02%
2018/09/05	0	0.00	5	81.40	80.20	-5	5,869	-0.09%
2018/09/04	8	79.50	0	0.00	79.50	8	6,252	0.13%
2018/09/03	0	0.00	1	79.40	78.70	-1	6,833	-0.01%
2018/08/31	0	0.00	2	80.60	80.80	-2	7,235	-0.03%
2018/08/30	0	0.00	2	80.50	80.70	-2	7,340	-0.03%
2018/08/29	3	80.47	10	80.56	80.40	-7	7,524	-0.09%
2018/08/28	3	81.20	1	81.50	80.60	2	7,796	0.03%
2018/08/27	6	80.10	1	80.40	80.40	5	7,822	0.06%
2018/08/24	0	0.00	1	78.20	78.60	-1	7,863	-0.01%
2018/08/23	2	79.65	1	81.10	79.30	1	7,938	0.01%
2018/08/22	6	79.53	8	80.39	80.10	-2	7,956	-0.03%
2018/08/21	2	79.45	93.8	79.06	79.70	-91.8	8,028	-1.14%
2018/08/20	5.2	78.08	0	0.00	78.60	5.2	8,107	0.06%
2018/08/17	3	80.23	2	81.05	79.50	1	8,203	0.01%
2018/08/16	8	78.45	14	79.02	80.00	-6	8,362	-0.07%
2018/08/15	5	81.64	1	80.80	80.00	4	8,296	0.05%
2018/08/14	4	81.43	3	81.73	81.60	1	8,375	0.01%
2018/08/13	13	82.61	19	81.80	82.60	-6	8,370	-0.07%
2018/08/10	5	89.50	1	90.50	88.30	4	8,213	0.05%
2018/08/09	50	91.94	17	90.34	90.80	33	8,330	0.40%
2018/08/08	20	90.08	15	90.52	92.20	5	8,183	0.06%
2018/08/07	6	83.78	4	83.33	83.90	2	7,839	0.03%
2018/08/06	2	87.75	0	0.00	88.00	2	7,689	0.03%
2018/08/03	1	88.30	0	0.00	88.70	1	7,762	0.01%
2018/08/02	3	89.03	2	88.30	88.10	1	7,787	0.01%
2018/08/01	5	89.98	2	89.95	89.10	3	7,823	0.04%
2018/07/31	2	89.25	3	89.17	89.30	-1	7,818	-0.01%
2018/07/30	4	90.10	2	91.35	89.70	2	7,938	0.03%
2018/07/27	2	90.05	4	89.50	89.20	-2	7,938	-0.03%
2018/07/26	1	88.30	7	88.10	88.10	-6	7,950	-0.08%
2018/07/25	5	89.18	2	89.00	88.50	3	7,991	0.04%
2018/07/24	7	88.27	9	87.80	89.00	-2	8,123	-0.02%
2018/07/23	4.2	90.43	7	89.64	89.50	-2.8	8,134	-0.03%
2018/07/20	6	93.45	4	93.30	92.20	2	8,180	0.02%
2018/07/19	3	91.67	4	92.25	91.10	-1	8,116	-0.01%
2018/07/18	1	90.20	3	90.57	90.30	-2	8,211	-0.02%
2018/07/17	16	93.41	12	93.43	91.90	4	8,406	0.05%
2018/07/16	0	0.00	1	91.10	91.70	-1	8,455	-0.01%
2018/07/13	0	0.00	3	91.47	91.00	-3	8,549	-0.04%
2018/07/12	4	91.20	17	88.79	91.50	-13	8,961	-0.15%
2018/07/11	1	87.30	0	0.00	87.50	1	9,523	0.01%
2018/07/10	4	89.20	6	89.17	88.90	-2	9,647	-0.02%
2018/07/09	1	87.90	5	87.48	87.30	-4	9,676	-0.04%
2018/07/06	4	88.88	12	88.10	89.40	-8	9,702	-0.08%
2018/07/05	15	88.53	14	90.45	86.00	1	9,703	0.01%
2018/07/04	1	91.60	0	0.00	90.20	1	9,695	0.01%
2018/07/03	1	90.50	0	0.00	90.50	1	9,676	0.01%
2018/07/02	6	92.75	2	95.10	92.00	4	9,669	0.04%
2018/06/29	1	93.60	0	0.00	94.00	1	9,665	0.01%
2018/06/28	1	92.10	0	0.00	91.70	1	9,635	0.01%
2018/06/27	0	0.00	1	90.90	90.90	-1	9,654	-0.01%
2018/06/26	2	91.25	3.3	91.62	92.50	-1.3	9,635	-0.01%
2018/06/25	2.1	95.67	0	0.00	93.30	2.1	9,602	0.02%
2018/06/22	2	96.75	3	96.90	96.80	-1	9,646	-0.01%
2018/06/21	0	0.00	1	99.10	98.50	-1	9,690	-0.01%
2018/06/20	3	100.40	5	100.82	99.00	-2	9,823	-0.02%
2018/06/19	5	103.30	24	103.10	102.00	-19	9,921	-0.19%
2018/06/15	14	108.00	16	111.31	107.00	-2	10,086	-0.02%
2018/06/14	6	109.17	41	110.44	110.00	-35	10,122	-0.35%
2018/06/13	4	112.75	7	114.57	109.50	-3	10,003	-0.03%
2018/06/12	43	111.71	7	113.79	111.50	36	9,896	0.36%
2018/06/11	44	111.41	26	112.21	111.00	18	9,973	0.18%
2018/06/08	5	104.90	37	104.05	107.50	-32	9,426	-0.34%
2018/06/07	9	99.62	10	98.80	97.90	-1	9,122	-0.01%
2018/06/06	47	101.48	11	101.75	99.30	36	9,083	0.40%
2018/06/05	33	98.86	57	98.63	98.90	-24	9,182	-0.26%
2018/06/04	18	95.57	17	96.64	95.30	1	8,960	0.01%
2018/06/01	9	95.06	8	95.39	94.70	1	9,016	0.01%
2018/05/31	19	94.82	62	93.96	94.70	-43	9,096	-0.47%
2018/05/30	0	0.00	5	93.68	93.20	-5	9,150	-0.05%
2018/05/29	14	96.29	11.9	96.76	95.50	2.2	9,289	0.02%
2018/05/28	51	96.50	57	96.23	95.90	-6	9,717	-0.06%
2018/05/25	35	95.92	25	96.76	95.20	10	9,996	0.10%
2018/05/24	46	95.00	89	95.00	95.00	-43	9,908	-0.43%
2018/05/23	1	92.00	1	91.50	92.10	0	9,867	0.00%
2018/05/22	90	94.25	90	94.89	92.50	0	9,902	0.00%
2018/05/21	9	92.04	19	92.84	92.50	-10	9,906	-0.10%
2018/05/18	3	92.10	9	91.09	90.20	-6	9,899	-0.06%
2018/05/17	80	92.85	72	93.88	92.20	8	10,010	0.08%
2018/05/16	13	89.83	14	90.65	90.00	-1	9,969	-0.01%
2018/05/15	2	89.70	0	0.00	88.30	2	10,102	0.02%
2018/05/14	6	88.43	5	88.90	88.60	1	10,327	0.01%
2018/05/11	1	93.00	1	92.20	90.00	0	10,396	0.00%
2018/05/10	3	91.77	2	91.35	91.30	1	10,518	0.01%
2018/05/09	52	92.28	48	92.11	90.30	4	10,770	0.04%
2018/05/08	54	91.08	33	90.99	90.70	21	10,944	0.19%
2018/05/07	106.1	92.05	119	93.14	92.30	-12.9	11,138	-0.12%	大買/大賣/
2018/05/04	2	90.60	76	91.43	89.80	-74	11,659	-0.63%
2018/05/03	5	90.44	2	89.80	89.20	3	11,957	0.03%
2018/05/02	31	91.08	29	91.94	90.40	2	12,704	0.02%
2018/04/30	77	91.96	6	87.93	92.40	71	13,070	0.54%
2018/04/27	3	90.23	1	90.50	91.00	2	12,940	0.02%
2018/04/26	7	92.83	4	95.20	89.90	3	12,914	0.02%
2018/04/25	3	93.83	8	94.89	95.30	-5	12,840	-0.04%
2018/04/24	7	96.09	7.8	97.53	95.00	-0.8	12,816	-0.01%
2018/04/23	25	102.58	18	99.72	99.50	7	12,740	0.05%
2018/04/20	14	107.29	11	108.50	106.50	3	12,537	0.02%
2018/04/19	45	108.46	0	0.00	106.50	45	12,413	0.36%
2018/04/18	47	108.95	27	111.44	107.00	20	12,497	0.16%
2018/04/17	29	109.98	74	108.93	109.50	-45	12,046	-0.37%
2018/04/16	37	104.03	113	104.99	104.00	-76	11,418	-0.67%	大賣/
2018/04/13	62	102.54	65	103.92	102.50	-3	11,333	-0.03%
2018/04/12	6	102.83	2	103.25	102.00	4	11,311	0.04%
2018/04/11	6.1	104.21	7	103.00	101.50	-0.9	11,358	-0.01%
2018/04/10	135	103.38	42	105.61	103.00	93	11,373	0.82%	大買/
2018/04/09	0	0.00	4	101.00	100.50	-4	11,333	-0.04%
2018/04/03	5	100.30	96	100.50	100.50	-91	11,428	-0.80%
2018/03/31	1	102.50	0	0.00	102.50	1	11,617	0.01%
2018/03/30	2	103.00	2	102.25	102.50	0	11,741	0.00%
2018/03/29	1	103.00	2	103.50	103.00	-1	11,891	-0.01%
2018/03/28	8	104.25	3	104.00	104.00	5	11,923	0.04%
2018/03/27	16	105.91	3	106.50	105.00	13	11,935	0.11%
2018/03/26	70	104.44	4	104.25	104.00	66	11,928	0.55%
2018/03/23	19	101.50	22	102.59	103.50	-3	11,928	-0.03%
2018/03/22	12	109.21	2	107.50	107.50	10	11,923	0.08%
2018/03/21	1	112.00	13	112.19	111.50	-12	11,799	-0.10%
2018/03/20	48	110.47	43	114.36	108.50	5	11,627	0.04%
2018/03/19	11	110.32	8	110.69	111.50	3	11,530	0.03%
2018/03/16	9	109.61	10	110.30	109.50	-1	11,568	-0.01%
2018/03/15	31	109.65	44	111.65	109.00	-13	11,700	-0.11%
2018/03/14	1	106.00	0	0.00	107.00	1	11,310	0.01%
2018/03/13	2	107.75	1	106.50	106.00	1	11,513	0.01%
2018/03/12	2	105.00	0	0.00	104.50	2	11,617	0.02%
2018/03/09	18	106.22	15	110.80	104.50	3	11,812	0.03%
2018/03/08	2	103.50	0	0.00	104.00	2	11,748	0.02%
2018/03/07	6	103.92	7	103.00	103.00	-1	11,836	-0.01%
2018/03/06	5	104.50	4	106.25	106.00	1	11,998	0.01%
2018/03/05	22	107.43	1	107.50	105.50	21	12,005	0.17%
2018/03/02	10	106.95	2	107.75	107.50	8	11,990	0.07%
2018/03/01	7	110.64	21	110.36	110.00	-14	11,933	-0.12%
2018/02/27	1	109.50	49	107.61	110.00	-48	11,587	-0.41%
2018/02/26	6	100.50	0	0.00	100.00	6	11,284	0.05%
2018/02/23	18	100.81	4	102.50	100.50	14	11,390	0.12%
2018/02/22	4	99.30	42	98.59	99.70	-38	11,747	-0.32%
2018/02/21	149.1	100.66	24	100.14	100.50	125.1	11,855	1.06%	大買/鉅額交易
2018/02/12	10	94.46	3	93.60	93.00	7	11,861	0.06%
2018/02/09	6	90.80	6	93.18	96.00	0	12,282	0.00%
2018/02/08	8	95.58	11	97.16	96.00	-3	12,232	-0.02%
2018/02/07	16	101.94	10	100.06	97.80	6	12,194	0.05%
2018/02/06	26	98.73	90	100.04	97.80	-64	12,216	-0.52%
2018/02/05	3	107.67	3	107.33	108.50	0	12,046	0.00%
2018/02/02	11	113.05	3	113.50	112.50	8	12,119	0.07%
2018/02/01	20	117.18	12	117.42	114.00	8	12,158	0.07%
2018/01/31	13	118.35	8	118.31	118.00	5	12,072	0.04%
2018/01/30	26	122.44	13	122.92	123.00	13	12,087	0.11%
2018/01/29	28	120.68	38	121.72	124.00	-10	12,033	-0.08%
2018/01/26	17	117.03	20	115.95	116.00	-3	11,783	-0.03%
2018/01/25	53.2	112.96	42	111.90	116.00	11.2	11,579	0.10%
2018/01/24	19.1	104.04	62	103.09	105.50	-42.9	10,980	-0.39%
2018/01/23	3	96.83	0	0.00	96.10	3	11,090	0.03%
2018/01/22	11	97.39	3	97.50	98.20	8	11,386	0.07%
2018/01/19	5	95.98	11	96.42	95.30	-6	11,767	-0.05%
2018/01/18	0	0.00	1	98.00	97.50	-1	11,898	-0.01%
2018/01/17	3	99.80	4	100.03	99.50	-1	12,261	-0.01%
2018/01/16	1	98.80	0	0.00	98.60	1	12,775	0.01%
2018/01/15	10	98.20	1	99.50	97.80	9	12,979	0.07%
2018/01/12	7	98.47	15.4	98.89	98.00	-8.4	13,301	-0.06%
2018/01/11	1	95.50	0	0.00	95.30	1	13,567	0.01%
2018/01/10	6	94.80	4	95.15	95.00	2	13,922	0.01%
2018/01/09	4	98.40	7	97.59	95.50	-3	14,366	-0.02%
2018/01/08	12	98.43	3	98.43	97.50	9	14,563	0.06%
2018/01/05	2	101.00	7	100.09	100.00	-5	14,791	-0.03%
2018/01/04	1	100.00	5	99.00	99.70	-4	15,107	-0.03%
2018/01/03	2.2	98.38	10	98.60	98.50	-7.8	15,646	-0.05%
2018/01/02	14	95.46	1	94.80	98.40	13	16,449	0.08%