亞光 (3019)-美好-富順券商分點個股進出

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
144.5
漲跌
▲13.0
漲幅
+9.89%
成交量
48,191張
產業
上市光電類股
877人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

亞光 (3019)籌碼相關－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順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
2024/12/17	8	138.19	41	141.70	144.50	-33	12,779	-0.26%
2024/12/16	19	132.76	29	133.41	131.50	-10	12,137	-0.08%
2024/12/13	16	127.81	35	127.26	128.00	-19	11,149	-0.17%
2024/12/12	7	120.93	5	120.60	120.00	2	10,540	0.02%
2024/12/11	14	118.86	38	119.00	119.50	-24	10,254	-0.23%
2024/12/10	6	115.83	30	116.43	114.50	-24	9,871	-0.24%
2024/12/09	3	115.67	15	115.70	116.50	-12	9,765	-0.12%
2024/12/06	4	110.50	6	113.25	109.50	-2	9,743	-0.02%
2024/12/05	28	115.39	2	114.50	114.00	26	9,952	0.26%
2024/12/04	7	114.21	9	114.50	115.00	-2	10,380	-0.02%
2024/12/03	20	112.93	14	113.57	112.50	6	10,502	0.06%
2024/12/02	1	108.00	0	0.00	108.50	1	10,543	0.01%
2024/11/29	2	105.25	4	106.25	107.50	-2	10,678	-0.02%
2024/11/28	1	104.00	3	104.50	104.50	-2	11,017	-0.02%
2024/11/27	20	107.58	15	105.23	105.00	5	11,779	0.04%
2024/11/26	0	0.00	2	113.75	112.50	-2	11,888	-0.02%
2024/11/25	17	113.47	7	113.14	113.00	10	12,312	0.08%
2024/11/22	21	113.29	14	113.96	113.00	7	12,452	0.06%
2024/11/21	4	112.50	3	112.00	112.00	1	12,604	0.01%
2024/11/20	4	111.00	0	0.00	108.00	4	12,999	0.03%
2024/11/19	2	109.00	41	107.55	110.50	-39	13,224	-0.29%
2024/11/18	21	104.52	1	103.50	103.50	20	13,272	0.15%
2024/11/15	1	104.50	3	106.33	107.00	-2	13,896	-0.01%
2024/11/14	2	105.00	0	0.00	104.00	2	14,340	0.01%
2024/11/13	3	108.67	1	106.50	106.50	2	15,121	0.01%
2024/11/12	3	106.83	1	107.50	106.50	2	16,050	0.01%
2024/11/11	2	106.00	7.2	107.94	108.50	-5.2	16,799	-0.03%
2024/11/08	6	105.92	8	106.81	105.50	-2	17,347	-0.01%
2024/11/07	3	108.50	5.1	108.31	107.50	-2.1	17,897	-0.01%
2024/11/06	4	106.25	2	106.50	106.50	2	18,210	0.01%
2024/11/05	4	106.50	7	106.00	106.00	-3	18,669	-0.02%
2024/11/04	8	108.38	2	112.00	104.00	6	18,799	0.03%
2024/11/01	1	103.50	0	0.00	105.00	1	18,597	0.01%
2024/10/30	2	103.00	0	0.00	102.50	2	18,703	0.01%
2024/10/29	9	103.56	2	103.00	103.00	7	18,872	0.04%
2024/10/28	7	105.57	0	0.00	105.00	7	18,915	0.04%
2024/10/25	3	109.50	14	109.00	108.50	-11	18,911	-0.06%
2024/10/24	8	105.00	5	107.40	104.00	3	18,822	0.02%
2024/10/23	3	105.33	1	105.50	105.50	2	18,721	0.01%
2024/10/22	1	105.50	1	103.50	105.50	0	18,755	0.00%
2024/10/21	1	103.00	1	105.00	105.00	0	18,896	0.00%
2024/10/18	3	103.00	3	103.00	102.50	0	18,984	0.00%
2024/10/17	2	104.25	2	103.75	103.50	0	19,053	0.00%
2024/10/16	3	103.17	3	103.83	102.50	0	19,170	0.00%
2024/10/15	8	104.63	5	104.20	103.50	3	19,385	0.02%
2024/10/14	4.1	104.63	7	104.36	105.50	-2.9	20,052	-0.01%
2024/10/11	12	104.17	9	103.50	103.50	3	20,564	0.01%
2024/10/09	4	111.63	2	113.00	111.00	2	20,478	0.01%
2024/10/08	3	112.50	1	113.00	113.00	2	20,478	0.01%
2024/10/07	3	115.67	3	116.67	115.50	0	20,534	0.00%
2024/10/04	1	112.00	2	113.00	113.00	-1	20,694	0.00%
2024/10/01	2	113.25	4	114.50	114.00	-2	20,661	-0.01%
2024/09/30	6	115.67	3	115.67	114.00	3	20,515	0.01%
2024/09/27	14	117.04	7	117.00	115.00	7	20,388	0.03%
2024/09/26	27	122.94	15	121.53	119.00	12	19,964	0.06%
2024/09/25	28	129.14	29	127.83	131.50	-1	19,175	-0.01%
2024/09/24	13	121.08	8	121.69	123.00	5	18,623	0.03%
2024/09/23	7	124.00	7	124.00	124.00	0	18,414	0.00%
2024/09/20	9	121.44	12	120.75	118.50	-3	18,117	-0.02%
2024/09/19	5	116.70	7	119.00	120.00	-2	17,906	-0.01%
2024/09/18	5	117.00	11	116.91	114.00	-6	17,756	-0.03%
2024/09/16	6	120.42	0	0.00	118.50	6	17,614	0.03%
2024/09/13	7	118.64	8	121.44	123.00	-1	17,417	-0.01%
2024/09/12	2	116.50	1	117.00	116.00	1	17,145	0.01%
2024/09/11	0	0.00	1	115.00	113.50	-1	17,016	-0.01%
2024/09/10	4	114.50	57	112.23	113.50	-53	16,958	-0.31%
2024/09/09	7	115.57	0.4	113.50	115.50	6.6	16,787	0.04%
2024/09/06	53.1	117.75	7	117.50	114.50	46.1	16,733	0.28%
2024/09/05	22.1	122.83	17	121.00	118.00	5.1	16,462	0.03%
2024/09/04	7.2	118.49	9	116.61	116.50	-1.8	15,927	-0.01%
2024/09/03	21	122.29	25	121.70	122.00	-4	15,706	-0.03%
2024/09/02	2	123.25	12	123.25	121.00	-10	15,563	-0.06%
2024/08/30	6	123.33	4	123.38	122.00	2	15,431	0.01%
2024/08/29	19	128.21	20	129.35	128.00	-1	15,050	-0.01%
2024/08/28	6	121.33	4	121.00	121.50	2	14,231	0.01%
2024/08/27	48	121.75	27	122.63	120.50	21	13,968	0.15%
2024/08/26	4	119.88	1	119.00	115.00	3	13,487	0.02%
2024/08/23	19	118.18	25.2	119.53	121.50	-6.2	13,259	-0.05%
2024/08/22	14	118.75	12.4	120.31	116.00	1.6	12,891	0.01%
2024/08/21	22	124.43	20.1	125.02	126.50	2	12,310	0.02%
2024/08/20	27	124.15	27	122.89	122.50	0	11,942	0.00%
2024/08/19	30.1	124.33	27	126.67	122.00	3.1	11,626	0.03%
2024/08/16	7.2	120.65	16	121.03	121.00	-8.8	10,945	-0.08%
2024/08/15	32.2	116.08	28	118.46	117.00	4.2	10,458	0.04%
2024/08/14	19.1	112.17	17.1	111.51	111.50	2	9,610	0.02%
2024/08/13	12	101.96	55	104.76	108.00	-43	8,623	-0.50%
2024/08/12	49.1	98.93	31	98.92	98.40	18.1	7,825	0.23%
2024/08/09	46	97.70	82	97.50	95.40	-36	7,208	-0.50%
2024/08/08	16	95.54	34	95.07	94.00	-18	6,579	-0.27%
2024/08/07	55	92.90	383	92.53	93.40	-328	6,158	-5.33%	大賣/鉅額交易
2024/08/06	151	81.29	9	85.24	87.50	142	5,620	2.53%	大買/鉅額交易
2024/08/05	9	80.96	8	80.45	79.60	1	5,402	0.02%
2024/08/02	97	90.65	172	88.51	88.40	-75	5,291	-1.42%	大賣/
2024/08/01	4	94.18	10	92.70	93.70	-6	5,121	-0.12%
2024/07/31	8	88.44	3	89.53	89.70	5	4,911	0.10%
2024/07/30	1	85.10	7	87.64	89.80	-6	4,824	-0.12%
2024/07/29	2	87.90	4	88.20	86.10	-2	4,720	-0.04%
2024/07/26	1	83.20	3	86.10	85.60	-2	4,569	-0.04%
2024/07/23	2	85.90	0	0.00	85.90	2	4,499	0.04%
2024/07/22	8	87.94	13	88.17	87.10	-5	4,419	-0.11%
2024/07/19	6	89.22	3	89.40	89.30	3	4,225	0.07%
2024/07/18	6	90.58	19	90.96	90.80	-13	4,100	-0.32%
2024/07/17	18	94.11	12	94.60	93.30	6	3,974	0.15%
2024/07/16	136	95.80	15	95.25	95.60	121	3,796	3.19%	大買/鉅額交易
2024/07/15	211	95.94	32	97.17	95.10	179	3,491	5.13%	大買/鉅額交易
2024/07/12	20.1	90.23	14	90.63	90.10	6.1	2,737	0.22%
2024/07/11	3	84.47	3	85.87	88.80	0	2,094	0.00%
2024/07/10	2	81.30	2	80.20	80.80	0	1,885	0.00%
2024/07/09	1	78.10	1	77.20	79.50	0	1,727	0.00%
2024/07/08	4	78.68	1	78.00	79.00	3	1,598	0.19%
2024/07/05	0	0.00	5	74.96	76.00	-5	1,257	-0.40%
2024/06/28	0	0.00	1	69.60	69.60	-1	1,203	-0.08%
2024/06/20	1	70.20	0	0.00	69.30	1	1,182	0.08%
2024/06/18	0	0.00	1	71.20	71.00	-1	1,130	-0.09%
2024/06/17	2	72.70	1	71.80	71.60	1	1,119	0.09%
2024/06/14	10	70.92	10	70.84	71.20	0	1,068	0.00%
2024/06/13	14	70.46	15	72.35	70.50	-1	1,033	-0.10%
2024/06/07	1	67.90	0	0.00	68.00	1	858	0.12%
2024/05/30	0	0.00	2	66.30	66.20	-2	806	-0.25%
2024/05/29	0	0.00	2	66.90	66.80	-2	804	-0.25%
2024/05/28	2	66.10	0	0.00	66.80	2	796	0.25%
2024/05/23	1	65.30	0	0.00	65.30	1	784	0.13%
2024/05/22	1	66.50	1	66.70	66.80	0	784	0.00%
2024/05/21	1	65.20	6	65.75	65.50	-5	800	-0.62%
2024/05/14	0	0.00	2	63.80	63.90	-2	804	-0.25%
2024/05/09	1	64.20	0	0.00	64.20	1	807	0.12%
2024/05/03	1	64.90	0	0.00	64.30	1	800	0.12%
2024/05/02	0	0.00	5	64.90	65.20	-5	801	-0.62%
2024/04/12	1	66.90	1	66.30	66.50	0	858	0.00%
2024/04/11	1	65.70	0	0.00	65.70	1	864	0.12%
2024/04/03	0	0.00	2	64.60	65.00	-2	898	-0.22%
2024/04/01	0	0.00	1	64.80	64.80	-1	931	-0.11%
2024/03/20	2	65.30	0	0.00	64.50	2	1,190	0.17%
2024/03/13	0	0.00	1	64.60	63.80	-1	1,780	-0.06%
2024/03/04	0	0.00	1	66.80	66.90	-1	1,769	-0.06%
2024/02/22	10	68.30	0	0.00	68.50	10	1,899	0.53%
2024/02/21	0	0.00	0	68.60	68.40	0	1,878	0.00%
2024/02/20	0	0.00	0	68.20	67.10	0	1,864	0.00%
2024/02/16	0	0.00	0.2	67.51	67.00	-0.2	1,858	-0.01%
2024/02/15	0	0.00	21	65.73	66.30	-21	1,853	-1.13%
2024/02/01	1	67.20	0	0.00	66.40	1	1,839	0.05%
2024/01/31	0	0.00	2	67.00	67.20	-2	1,836	-0.11%
2024/01/23	0	0.00	15	68.60	69.20	-15	1,838	-0.82%
2024/01/22	12	66.83	0	0.00	66.60	12	1,792	0.67%
2024/01/18	0	0.00	20	64.74	64.80	-20	1,777	-1.13%
2024/01/17	6	64.57	0	0.00	64.70	6	1,780	0.34%
2024/01/08	1	67.20	26	67.60	66.70	-25	1,774	-1.41%
2024/01/05	2	67.80	1	67.80	67.70	1	1,761	0.06%
2024/01/04	3	67.17	0	0.00	67.10	3	1,749	0.17%
2024/01/02	1	70.70	4	70.63	70.30	-3	1,693	-0.18%
2023/12/29	0	0.00	1	70.20	70.20	-1	1,683	-0.06%
2023/12/28	11	69.95	1	69.60	69.60	10	1,675	0.60%
2023/12/27	40	70.80	0	0.00	70.60	40	1,658	2.41%
2023/12/25	0	0.00	2	71.45	71.70	-2	1,555	-0.13%
2023/12/22	1	68.50	0	0.00	68.40	1	1,502	0.07%
2023/12/15	3	71.17	5	70.60	70.40	-2	1,416	-0.14%
2023/12/14	14.2	73.13	14	73.46	72.30	0.2	1,350	0.01%
2023/12/13	27	71.19	11	71.33	72.80	16	1,139	1.40%
2023/12/12	2	69.10	1	69.10	69.00	1	894	0.11%
2023/12/07	2	66.20	2	67.20	65.90	0	765	0.00%
2023/12/04	1	66.30	0	0.00	66.30	1	739	0.14%
2023/11/29	0	0.00	11	66.42	67.00	-11	728	-1.51%
2023/11/28	0	0.00	4	65.90	66.40	-4	718	-0.56%
2023/11/27	0	0.00	2	65.40	65.40	-2	719	-0.28%
2023/11/24	4	66.30	2	66.55	66.10	2	710	0.28%
2023/11/23	13	67.48	3	66.90	67.30	10	685	1.46%
2023/11/16	2	63.40	0	0.00	63.40	2	543	0.37%
2023/11/07	0	0.00	5	63.60	63.10	-5	588	-0.85%
2023/11/02	0	0.00	1	61.70	61.50	-1	586	-0.17%
2023/11/01	0	0.00	1	60.70	60.70	-1	618	-0.16%
2023/10/30	0	61.00	0	0.00	61.50	0	698	0.00%
2023/10/26	0	0.00	2	61.10	60.90	-2	712	-0.28%
2023/10/24	1	60.90	0	0.00	61.00	1	716	0.14%
2023/10/20	1	60.90	0	0.00	60.90	1	725	0.14%
2023/10/19	1	60.70	0	0.00	60.70	1	735	0.14%
2023/09/21	2	63.10	0	0.00	62.90	2	1,029	0.19%
2023/09/19	0	0.00	1	65.00	65.10	-1	1,039	-0.10%
2023/09/05	0	0.00	1	64.80	65.10	-1	1,286	-0.08%
2023/08/21	0	0.00	2	62.40	62.70	-2	1,481	-0.14%
2023/08/16	1	61.70	0	0.00	62.20	1	1,477	0.07%
2023/08/08	0	0.00	1	66.70	67.10	-1	1,458	-0.07%
2023/08/02	2	66.75	2	67.85	65.70	0	1,408	0.00%
2023/07/31	1	64.30	0	0.00	64.10	1	1,335	0.07%
2023/07/26	0	0.00	1	64.40	64.30	-1	1,323	-0.08%
2023/07/21	0	0.00	1	65.70	65.80	-1	1,309	-0.08%
2023/07/20	0	0.00	2	66.75	66.50	-2	1,315	-0.15%
2023/07/17	0	0.00	1	67.90	67.60	-1	1,305	-0.08%
2023/07/13	0	0.00	1	68.40	67.90	-1	1,311	-0.08%
2023/07/12	2	67.20	0	0.00	67.70	2	1,309	0.15%
2023/07/05	0	0.00	1	66.50	66.10	-1	1,169	-0.09%
2023/06/30	1	64.30	0	0.00	64.30	1	1,142	0.09%
2023/06/21	1	67.00	0	0.00	66.80	1	1,129	0.09%
2023/06/16	0	0.00	1	68.40	68.10	-1	1,122	-0.09%
2023/06/15	0	0.00	3	69.23	68.80	-3	1,108	-0.27%
2023/06/14	7	68.99	1	68.40	68.00	6	1,043	0.58%
2023/06/05	0	0.00	1	66.70	66.80	-1	1,138	-0.09%
2023/06/02	1	66.00	0	0.00	66.00	1	1,430	0.07%
2023/06/01	2	68.00	1	67.10	66.80	1	1,630	0.06%
2023/05/25	2	64.20	0	0.00	64.20	2	1,509	0.13%
2023/05/17	1	64.60	1	64.30	64.00	0	1,533	0.00%
2023/04/21	0	0.00	3	64.70	64.30	-3	1,669	-0.18%
2023/04/14	0	0.00	2	67.15	67.00	-2	1,613	-0.12%
2023/04/13	0	0.00	1	67.80	66.80	-1	1,603	-0.06%
2023/04/11	0	0.00	1	67.00	67.10	-1	1,579	-0.06%
2023/04/10	0	0.00	1	67.00	67.00	-1	1,574	-0.06%
2023/03/31	0	0.00	2	66.40	66.00	-2	1,540	-0.13%
2023/03/29	0	65.73	6	65.82	65.50	-6	1,530	-0.39%
2023/03/27	0	66.75	0	0.00	66.10	0	1,517	0.00%
2023/03/24	1	66.70	2	66.10	66.10	-1	1,515	-0.07%
2023/03/23	1	66.10	0	0.00	66.20	1	1,505	0.07%
2023/03/22	0	0.00	1	66.10	65.80	-1	1,500	-0.07%
2023/03/21	3	65.60	0	0.00	65.60	3	1,494	0.20%
2023/03/20	0	0.00	5	64.80	64.90	-5	1,489	-0.34%
2023/03/16	1	65.30	2	64.70	63.80	-1	1,483	-0.07%
2023/03/15	1	65.40	0	0.00	65.00	1	1,475	0.07%
2023/03/14	6	65.13	0	0.00	64.90	6	1,469	0.41%
2023/03/13	7	66.21	11	65.65	66.20	-4	1,460	-0.27%
2023/03/10	5	68.90	3	67.33	67.60	2	1,441	0.14%
2023/03/09	5	71.10	2	70.85	70.30	3	1,400	0.21%
2023/03/08	1	71.00	2	70.50	70.60	-1	1,394	-0.07%
2023/03/07	15	72.51	8	72.81	72.40	7	1,322	0.53%
2023/03/06	2	70.55	3	71.20	72.00	-1	1,015	-0.10%
2023/03/03	2	64.60	2	65.80	65.50	0	792	0.00%
2023/02/22	1	65.90	0	0.00	65.40	1	909	0.11%
2023/02/21	2	66.95	0	0.00	67.10	2	961	0.21%
2023/02/20	0	0.00	1	66.00	66.10	-1	957	-0.10%
2023/02/17	0	0.00	2	65.50	65.30	-2	960	-0.21%
2023/02/16	0	0.00	5	65.10	64.90	-5	964	-0.52%
2023/02/10	1	65.00	0	0.00	64.80	1	1,044	0.10%
2023/02/08	1	67.20	0	0.00	66.60	1	1,059	0.09%
2023/02/02	7	67.41	5	67.52	67.10	2	1,066	0.19%
2023/02/01	0	0.00	7	65.46	66.00	-7	986	-0.71%
2023/01/31	0	0.00	1	63.50	63.70	-1	961	-0.10%
2023/01/30	1	62.10	0	0.00	62.10	1	959	0.10%
2023/01/17	1	61.30	0	0.00	61.50	1	968	0.10%
2023/01/13	0	0.00	2	61.80	61.30	-2	995	-0.20%
2022/12/22	0	0.00	1	62.70	62.40	-1	1,193	-0.08%
2022/12/16	5	63.10	13	63.20	63.20	-8	1,229	-0.65%
2022/12/13	1	63.10	0	0.00	63.00	1	1,235	0.08%
2022/12/06	0	0.00	6	64.60	64.40	-6	1,247	-0.48%
2022/12/05	0	0.00	1	66.50	66.40	-1	1,241	-0.08%
2022/12/02	13	66.70	0	0.00	66.20	13	1,238	1.05%
2022/12/01	2	66.40	3	65.97	65.70	-1	1,230	-0.08%
2022/11/30	2	65.75	5	66.30	66.00	-3	1,236	-0.24%
2022/11/29	4	63.80	0	0.00	64.50	4	1,218	0.33%
2022/11/24	0	0.00	1	63.60	64.10	-1	1,282	-0.08%
2022/11/23	0	0.00	2	63.20	63.20	-2	1,297	-0.15%
2022/11/18	8	67.29	2	66.00	66.00	6	1,280	0.47%
2022/11/09	1	63.40	2	63.15	63.10	-1	1,156	-0.09%
2022/11/08	1	63.00	2	62.95	62.80	-1	1,252	-0.08%
2022/11/07	1	62.20	1	62.10	62.40	0	1,249	0.00%
2022/11/04	3	61.47	3	61.63	61.70	0	1,305	0.00%
2022/11/03	1	60.80	8	60.03	61.10	-7	1,352	-0.52%
2022/11/02	0	0.00	1	58.70	58.70	-1	1,323	-0.08%
2022/10/25	1	57.60	0	0.00	57.50	1	1,313	0.08%
2022/10/24	5	59.10	0	0.00	58.90	5	1,310	0.38%
2022/10/18	0	0.00	1	58.70	59.00	-1	1,304	-0.08%
2022/10/17	0	0.00	1	56.60	58.40	-1	1,311	-0.08%
2022/10/13	1	56.50	1	56.30	56.30	0	1,329	0.00%
2022/10/11	0	0.00	1	58.10	58.30	-1	1,355	-0.07%
2022/10/06	1	59.00	0	0.00	59.00	1	1,441	0.07%
2022/10/05	0	0.00	10	58.30	58.50	-10	1,464	-0.68%
2022/10/04	1	57.00	2	57.75	57.30	-1	1,455	-0.07%
2022/10/03	1	56.50	0	0.00	56.60	1	1,452	0.07%
2022/09/30	14	55.11	4	57.23	57.60	10	1,450	0.69%
2022/09/28	0	0.00	1	54.00	53.50	-1	1,428	-0.07%
2022/09/27	1	56.00	0	0.00	56.60	1	1,429	0.07%
2022/09/23	2	60.00	1	58.80	58.90	1	1,462	0.07%
2022/09/22	2	59.65	0	0.00	59.80	2	1,475	0.14%
2022/09/19	1	61.80	0	0.00	61.50	1	1,470	0.07%
2022/09/16	0	0.00	1	63.20	62.50	-1	1,475	-0.07%
2022/09/15	4	63.50	7	63.54	63.80	-3	1,477	-0.20%
2022/09/08	1	62.70	1	62.80	63.50	0	1,529	0.00%
2022/09/05	5	62.62	0	0.00	62.40	5	1,516	0.33%
2022/09/02	5	65.04	0	0.00	64.40	5	1,509	0.33%
2022/08/30	1	65.30	0	0.00	65.30	1	1,456	0.07%
2022/08/22	0	0.00	11	65.58	65.50	-11	1,434	-0.77%
2022/08/17	1	67.00	2	67.30	67.30	-1	1,404	-0.07%
2022/08/16	1	67.50	2	68.05	67.80	-1	1,383	-0.07%
2022/08/15	12	67.41	1	68.00	67.50	11	1,348	0.82%
2022/08/12	0	0.00	1	64.60	64.70	-1	1,247	-0.08%
2022/08/11	4	65.40	1	66.30	65.30	3	1,241	0.24%
2022/08/10	1	63.80	1	64.20	64.90	0	1,185	0.00%
2022/08/02	8	60.80	0	0.00	61.00	8	1,194	0.67%
2022/07/26	1	61.80	0	0.00	61.40	1	1,255	0.08%
2022/07/25	0	0.00	1	64.20	63.00	-1	1,246	-0.08%
2022/07/22	0	0.00	1	63.20	62.30	-1	1,225	-0.08%
2022/07/20	2	62.20	3	62.57	61.60	-1	1,235	-0.08%
2022/07/19	0	0.00	1	62.00	62.30	-1	1,234	-0.08%
2022/07/18	3	62.50	1	61.90	61.90	2	1,229	0.16%
2022/07/15	4	60.88	7	61.73	62.50	-3	1,197	-0.25%
2022/07/14	5	58.62	6	59.53	59.80	-1	1,139	-0.09%
2022/07/13	4	57.30	10	58.35	57.40	-6	1,110	-0.54%
2022/07/12	9	55.04	0	0.00	54.90	9	1,088	0.83%
2022/07/11	1	57.40	1	57.10	57.10	0	1,090	0.00%
2022/07/08	4	57.43	1	58.00	57.40	3	1,082	0.28%
2022/07/06	1	56.50	0	0.00	56.00	1	1,034	0.10%
2022/06/21	0	0.00	1	65.00	65.20	-1	987	-0.10%
2022/06/06	1	69.60	0	0.00	69.00	1	1,022	0.10%
2022/06/01	1	69.90	0	0.00	69.20	1	1,069	0.09%
2022/05/27	0	0.00	5	67.70	67.20	-5	1,092	-0.46%
2022/05/25	0	0.00	2	66.90	66.90	-2	1,121	-0.18%
2022/05/24	0	0.00	1	66.80	65.60	-1	1,166	-0.09%
2022/05/23	0	0.00	7	66.64	66.90	-7	1,172	-0.60%
2022/05/20	7	66.09	1	66.40	66.00	6	1,206	0.50%
2022/05/19	0	0.00	1	65.60	66.50	-1	1,216	-0.08%
2022/05/18	1	65.10	1	65.50	65.80	0	1,227	0.00%
2022/05/17	1	64.30	1	65.00	65.30	0	1,249	0.00%
2022/05/16	0	0.00	1	63.60	63.30	-1	1,309	-0.08%
2022/05/12	1	62.20	0	0.00	62.00	1	1,348	0.07%
2022/05/10	0	0.00	10	62.00	65.00	-10	1,365	-0.73%
2022/05/09	10	64.04	1.2	64.03	63.90	8.8	1,350	0.65%
2022/04/27	1	69.00	0	0.00	70.50	1	1,424	0.07%
2022/04/25	0	0.00	2	71.60	70.90	-2	1,432	-0.14%
2022/04/22	0	0.00	1	74.80	74.70	-1	1,436	-0.07%
2022/04/18	0	0.00	1	73.90	73.70	-1	1,630	-0.06%
2022/04/15	2	74.70	0	0.00	74.60	2	1,656	0.12%
2022/04/12	0	0.00	5	75.30	74.60	-5	1,877	-0.27%
2022/04/11	5	75.40	0	0.00	75.10	5	2,042	0.24%
2022/04/07	1	76.60	0	0.00	76.10	1	2,140	0.05%
2022/03/31	0	0.00	2	79.30	79.00	-2	2,343	-0.09%
2022/03/30	5	80.70	1	80.70	79.90	4	2,374	0.17%
2022/03/29	2	80.05	0	0.00	79.60	2	2,405	0.08%
2022/03/25	1	78.50	7	78.50	78.30	-6	2,557	-0.23%
2022/03/24	4	79.15	0	0.00	79.30	4	2,612	0.15%
2022/03/22	1	78.00	0	0.00	78.50	1	2,802	0.04%
2022/03/16	5	75.10	0	0.00	75.10	5	3,204	0.16%
2022/03/11	0	0.00	1	76.70	76.80	-1	3,803	-0.03%
2022/03/10	10	78.00	0	0.00	78.20	10	4,261	0.23%
2022/03/07	1	76.80	0	0.00	77.30	1	5,230	0.02%
2022/03/03	1	82.60	0	0.00	82.20	1	6,146	0.02%
2022/03/01	0	0.00	1	82.20	82.70	-1	6,960	-0.01%
2022/02/25	3	80.87	0	0.00	80.90	3	7,133	0.04%
2022/02/24	1	80.20	10	82.03	80.10	-9	7,408	-0.12%
2022/02/23	1	84.10	2	84.50	84.00	-1	8,140	-0.01%
2022/02/22	3	84.63	0	0.00	83.80	3	8,544	0.04%
2022/02/21	0	0.00	1	87.00	86.60	-1	8,875	-0.01%
2022/02/18	0	0.00	1	88.00	87.50	-1	8,995	-0.01%
2022/02/17	0	0.00	8	89.13	88.30	-8	9,348	-0.09%
2022/02/16	5	89.06	1	90.00	87.70	4	9,614	0.04%
2022/02/15	0	0.00	20	87.28	87.20	-20	9,597	-0.21%
2022/02/14	1	86.50	46	85.71	85.80	-45	9,604	-0.47%
2022/02/11	5	88.00	13	88.70	87.90	-8	9,606	-0.08%
2022/02/10	10	88.95	0	0.00	88.50	10	9,623	0.10%
2022/02/09	20	88.75	0	0.00	89.00	20	9,660	0.21%
2022/02/08	0	0.00	8	87.05	88.20	-8	9,651	-0.08%
2022/01/26	6	84.25	0	0.00	84.00	6	9,742	0.06%
2022/01/24	0	0.00	1.3	83.75	85.90	-1.3	9,935	-0.01%
2022/01/21	1.3	86.12	1.7	86.33	85.50	-0.4	10,050	0.00%
2022/01/20	3	88.00	0	0.00	88.00	3	10,227	0.03%
2022/01/19	1.2	88.25	0	0.00	87.70	1.2	10,315	0.01%
2022/01/17	0	0.00	1	87.60	88.80	-1	10,459	-0.01%
2022/01/14	1	85.60	4	85.70	87.00	-3	10,445	-0.03%
2022/01/13	5.4	88.62	0	0.00	88.90	5.4	10,393	0.05%
2022/01/12	1.1	89.55	0	0.00	88.60	1.1	10,380	0.01%
2022/01/11	3.2	89.84	6	90.32	89.20	-2.8	10,346	-0.03%
2022/01/10	0.3	91.80	2	91.55	92.00	-1.7	10,289	-0.02%
2022/01/07	13.5	91.59	16	91.41	91.00	-2.5	10,265	-0.02%
2022/01/06	46.2	94.16	0	0.00	93.90	46.2	10,182	0.45%
2022/01/05	1.3	95.44	1	95.30	95.20	0.3	10,147	0.00%
2022/01/04	3.2	95.70	5	96.18	96.90	-1.8	10,056	-0.02%
2022/01/03	5	94.90	3	94.47	95.00	2	9,897	0.02%
2021/12/30	1	94.00	0	0.00	93.90	1	9,850	0.01%
2021/12/29	3	95.17	16	95.00	93.60	-13	9,816	-0.13%
2021/12/28	2	93.85	0	0.00	93.90	2	9,685	0.02%
2021/12/27	0	0.00	1	93.70	94.00	-1	9,668	-0.01%
2021/12/24	1.3	94.27	0	0.00	92.70	1.3	9,660	0.01%
2021/12/23	0	0.00	1	94.20	93.80	-1	9,637	-0.01%
2021/12/22	1.2	94.33	2	94.20	94.00	-0.8	9,623	-0.01%
2021/12/21	1	93.50	7	93.90	93.70	-6	9,564	-0.06%
2021/12/20	1.2	92.00	2	92.10	92.00	-0.8	9,464	-0.01%
2021/12/17	12.3	92.15	16	91.70	91.20	-3.7	9,411	-0.04%
2021/12/16	28.2	94.03	11	94.00	94.20	17.2	9,293	0.19%
2021/12/15	0.3	93.10	7	93.60	92.10	-6.7	9,227	-0.07%
2021/12/14	6	93.75	0	0.00	92.00	6	9,170	0.07%
2021/12/13	14.2	94.22	0	0.00	93.80	14.2	9,086	0.16%
2021/12/10	10.3	96.93	11	96.34	95.50	-0.7	8,940	-0.01%
2021/12/09	27	99.33	17	99.25	96.90	10	8,845	0.11%
2021/12/08	18	99.09	24	99.23	98.50	-6	8,661	-0.07%
2021/12/07	1	96.80	32	97.81	97.10	-31	8,383	-0.37%
2021/12/06	31.2	99.53	14	99.68	97.60	17.2	8,243	0.21%
2021/12/03	20.3	97.70	13	97.32	96.90	7.3	7,806	0.09%
2021/12/02	36	98.59	24.3	99.15	97.00	11.7	7,640	0.15%
2021/12/01	40	99.24	16	100.49	101.50	24	7,293	0.33%
2021/11/30	34	99.27	33.5	98.51	99.10	0.5	6,853	0.01%
2021/11/29	15.1	93.92	2	94.00	94.10	13.1	6,181	0.21%
2021/11/26	11	96.73	11	96.24	96.40	0	6,102	0.00%
2021/11/25	20	96.24	16.1	96.45	95.00	4	5,614	0.07%
2021/11/24	11	93.55	1	93.70	93.60	10	5,292	0.19%
2021/11/23	10.4	95.38	8	94.35	92.70	2.4	5,125	0.05%
2021/11/22	24.6	97.83	93	98.69	97.50	-68.4	4,867	-1.41%
2021/11/19	17.5	93.21	67	93.10	93.30	-49.5	4,204	-1.18%
2021/11/18	11.2	91.39	120	92.00	90.60	-108.8	3,805	-2.86%	大賣/鉅額交易
2021/11/17	13	87.65	3	87.80	87.10	10	3,454	0.29%
2021/11/16	192	91.03	24.4	90.99	89.80	167.6	3,338	5.02%	大買/鉅額交易
2021/11/15	9	90.88	181	92.00	94.30	-172	2,987	-5.76%	大賣/鉅額交易
2021/11/12	0	0.00	3	87.20	85.80	-3	2,733	-0.11%
2021/11/09	2	85.20	0	0.00	84.90	2	2,747	0.07%
2021/11/08	62	85.50	18	85.89	84.10	44	2,768	1.59%
2021/11/05	10	86.80	1	86.70	87.10	9	2,769	0.32%
2021/11/04	6	88.80	0	0.00	87.60	6	2,776	0.22%
2021/11/03	0	0.00	3	87.90	87.30	-3	2,807	-0.11%
2021/11/02	0	0.00	12	88.51	86.20	-12	2,751	-0.44%
2021/11/01	97	89.19	7	89.40	87.70	90	2,682	3.35%
2021/10/29	32	86.73	51	87.98	88.50	-19	2,551	-0.74%
2021/10/28	59	87.25	27	87.43	87.60	32	2,440	1.31%
2021/10/27	4	83.90	10	83.09	83.60	-6	2,248	-0.27%
2021/10/26	11	81.85	0	0.00	81.00	11	2,177	0.51%
2021/10/21	0	0.00	20	78.05	76.20	-20	2,199	-0.91%
2021/10/20	0	0.00	6	77.15	77.60	-6	2,283	-0.26%
2021/10/19	1	76.90	0	0.00	76.90	1	2,324	0.04%
2021/10/18	2	75.00	20	74.35	74.40	-18	2,366	-0.76%
2021/10/04	1	73.50	0	0.00	71.50	1	3,780	0.03%
2021/10/01	0.1	73.70	0	0.00	73.50	0.1	3,819	0.00%
2021/09/29	1	77.00	10	75.70	75.70	-9	4,236	-0.21%
2021/09/24	0	0.00	1	79.60	80.10	-1	4,502	-0.02%
2021/09/23	10	79.30	0	0.00	79.40	10	4,629	0.22%
2021/09/17	5	79.70	0	0.00	79.80	5	5,327	0.09%
2021/09/15	1	79.00	0	0.00	79.50	1	5,953	0.02%
2021/09/13	1	78.80	2	78.90	79.00	-1	5,972	-0.02%
2021/09/06	0	0.00	5	83.00	81.10	-5	6,010	-0.08%
2021/09/03	1	83.20	0	0.00	82.30	1	6,001	0.02%
2021/09/02	5	84.70	0	0.00	82.50	5	5,999	0.08%
2021/09/01	9	86.72	10.1	85.82	84.40	-1.1	5,976	-0.02%
2021/08/31	1	82.50	0	0.00	83.70	1	5,808	0.02%
2021/08/27	0	0.00	1	83.00	83.00	-1	5,834	-0.02%
2021/08/26	1	83.70	0	0.00	84.40	1	5,837	0.02%
2021/08/24	1	81.00	1	81.50	81.10	0	5,818	0.00%
2021/08/23	0.1	80.60	0	0.00	81.40	0.1	5,850	0.00%
2021/08/18	0	0.00	1	80.40	80.70	-1	5,935	-0.02%
2021/08/17	0	0.00	3	80.10	78.50	-3	5,938	-0.05%
2021/08/16	10	79.40	0	0.00	79.90	10	5,943	0.17%
2021/08/11	14	81.45	3.2	83.81	81.50	10.8	5,905	0.18%
2021/08/10	0	0.00	3	85.10	85.30	-3	5,891	-0.05%
2021/08/09	0	0.00	1	86.00	86.00	-1	5,919	-0.02%
2021/08/06	1	86.30	0	0.00	84.80	1	5,888	0.02%
2021/08/05	1	86.30	1	86.10	86.00	0	5,938	0.00%
2021/07/30	2	85.80	0.3	86.60	85.80	1.7	6,216	0.03%
2021/07/29	1	86.50	2	87.20	87.10	-1	6,226	-0.02%
2021/07/28	15	85.30	3	87.17	85.90	12	6,249	0.19%
2021/07/27	3	89.27	1	90.10	89.30	2	6,322	0.03%
2021/07/26	3	91.83	0	0.00	91.70	3	6,284	0.05%
2021/07/22	0	0.00	6	88.87	89.20	-6	6,484	-0.09%
2021/07/21	4	89.43	8	89.54	88.20	-4	6,516	-0.06%
2021/07/20	6	86.73	1	86.60	86.60	5	6,441	0.08%
2021/07/19	15	89.59	4	89.93	89.50	11	6,373	0.17%
2021/07/16	0	0.00	1	91.50	91.30	-1	6,365	-0.02%
2021/07/15	17	90.15	4	90.55	90.40	13	6,363	0.20%
2021/07/14	1	91.90	0	0.00	90.60	1	6,334	0.02%
2021/07/13	9.2	97.53	18	97.44	92.20	-8.8	6,255	-0.14%
2021/07/12	2	93.80	2	93.20	94.30	0	5,656	0.00%
2021/07/09	10	90.90	2	90.35	90.20	8	5,498	0.15%
2021/07/08	13	91.43	2	91.10	91.10	11	5,553	0.20%
2021/07/07	34	90.56	5	91.12	90.80	29	5,573	0.52%
2021/07/06	17	93.95	4	94.48	92.10	13	5,563	0.23%
2021/07/05	2	91.45	3	91.40	91.60	-1	5,337	-0.02%
2021/07/02	1	88.40	1	89.60	89.20	0	5,510	0.00%
2021/07/01	4	90.50	0	0.00	88.00	4	5,490	0.07%
2021/06/30	0	0.00	4	91.78	92.00	-4	5,433	-0.07%
2021/06/29	3	93.53	18	92.48	92.50	-15	5,408	-0.28%
2021/06/28	25	93.27	10	92.87	92.40	15	5,203	0.29%
2021/06/25	5.3	88.69	43	91.37	91.00	-37.7	4,772	-0.79%
2021/06/24	6	82.83	3	84.73	86.20	3	4,312	0.07%
2021/06/23	1	81.30	0	0.00	81.90	1	4,197	0.02%
2021/06/22	1	81.20	0	0.00	79.70	1	4,216	0.02%
2021/06/18	0	0.00	1	83.20	83.30	-1	4,293	-0.02%
2021/06/16	2	80.90	0	0.00	80.90	2	4,455	0.04%
2021/06/04	2	81.00	0	0.00	81.00	2	5,210	0.04%
2021/06/03	2	81.90	0	0.00	81.90	2	5,331	0.04%
2021/06/01	8	84.55	8	83.29	82.50	0	5,826	0.00%
2021/05/31	0	0.00	2	81.70	82.00	-2	5,898	-0.03%
2021/05/28	5	81.50	3	80.93	81.20	2	5,980	0.03%
2021/05/27	1	78.90	1	79.20	79.20	0	6,098	0.00%
2021/05/26	0	0.00	1	79.50	79.00	-1	6,293	-0.02%
2021/05/25	1	78.90	5	78.44	78.20	-4	6,397	-0.06%
2021/05/24	1	74.60	1	77.10	77.40	0	6,618	0.00%
2021/05/21	1	74.50	2	74.60	76.20	-1	6,937	-0.01%
2021/05/19	5	74.66	3	74.93	75.00	2	8,583	0.02%
2021/05/18	0	0.00	2	72.20	73.60	-2	8,963	-0.02%
2021/05/17	3	68.73	3	70.40	68.30	0	8,983	0.00%
2021/05/14	3	74.60	1	73.10	73.50	2	9,000	0.02%
2021/05/13	1	69.70	10	72.69	74.20	-9	9,084	-0.10%
2021/05/12	6	73.50	3	73.60	72.00	3	9,244	0.03%
2021/05/11	5	78.62	0	0.00	77.60	5	9,154	0.05%
2021/05/10	5	84.32	3	83.73	82.50	2	9,133	0.02%
2021/05/07	1	84.30	2	84.50	84.50	-1	9,148	-0.01%
2021/05/06	1	76.50	0	0.00	76.90	1	9,143	0.01%
2021/05/05	0	0.00	7	77.56	77.00	-7	9,153	-0.08%
2021/05/04	4	78.38	30	77.78	78.10	-26	9,146	-0.28%
2021/05/03	6	86.58	6	85.97	85.60	0	9,019	0.00%
2021/04/28	22	92.58	17	93.08	90.70	5	8,972	0.06%
2021/04/27	0	0.00	12	89.88	91.20	-12	8,731	-0.14%
2021/04/26	0	0.00	1	89.00	88.90	-1	8,680	-0.01%
2021/04/23	0	0.00	4	87.85	88.20	-4	8,683	-0.05%
2021/04/22	8	87.04	1	87.30	86.60	7	8,696	0.08%
2021/04/21	0	0.00	5	90.10	88.80	-5	8,661	-0.06%
2021/04/20	6	89.98	0	0.00	90.00	6	8,621	0.07%
2021/04/19	4	89.08	2	89.30	88.80	2	8,673	0.02%
2021/04/16	1	90.20	1	89.90	89.80	0	8,803	0.00%
2021/04/15	11	89.29	3	87.83	89.30	8	8,847	0.09%
2021/04/14	6	86.40	1	87.10	87.40	5	8,872	0.06%
2021/04/13	3	88.77	5	88.30	88.10	-2	8,858	-0.02%
2021/04/09	13	92.32	10	91.12	90.70	3	8,899	0.03%
2021/04/08	7	92.99	14	92.81	93.30	-7	8,771	-0.08%
2021/04/07	10	89.35	5	89.04	89.20	5	8,521	0.06%
2021/04/06	7	88.29	2	87.80	87.70	5	8,521	0.06%
2021/04/01	2	90.55	6	90.35	89.70	-4	8,460	-0.05%
2021/03/31	0	0.00	1	90.10	89.30	-1	8,378	-0.01%
2021/03/30	2	88.80	6	88.78	88.90	-4	8,353	-0.05%
2021/03/29	1	88.30	5	88.48	88.80	-4	8,334	-0.05%
2021/03/26	12	88.53	3	88.27	88.20	9	8,323	0.11%
2021/03/25	0	87.30	1	86.90	86.30	-1	8,295	-0.01%
2021/03/24	2	87.75	32	87.70	87.50	-30	8,304	-0.36%
2021/03/23	9	87.40	4	87.10	87.10	5	8,284	0.06%
2021/03/22	26	91.39	9	89.97	88.80	17	8,227	0.21%
2021/03/19	2	90.95	10	90.97	91.10	-8	8,208	-0.10%
2021/03/18	25	90.14	25	91.06	91.20	0	8,174	0.00%
2021/03/17	5	90.56	9	90.29	89.30	-4	8,218	-0.05%
2021/03/16	13	90.32	8	89.29	89.90	5	8,359	0.06%
2021/03/15	3	88.93	3	89.03	88.80	0	8,476	0.00%
2021/03/12	2	89.55	8	89.91	89.10	-6	8,447	-0.07%
2021/03/11	23	91.98	17	91.91	90.10	6	8,423	0.07%
2021/03/10	3	90.00	11	90.38	90.40	-8	8,239	-0.10%
2021/03/09	10	88.31	6	87.40	89.20	4	8,160	0.05%
2021/03/08	15	88.47	5	89.34	87.00	10	8,088	0.12%
2021/03/05	13	90.00	9	90.24	88.10	4	8,016	0.05%
2021/03/04	7.1	87.67	11	87.56	86.10	-3.9	7,670	-0.05%
2021/03/03	6	89.95	4	90.33	89.80	2	7,702	0.03%
2021/03/02	2	89.00	2	91.50	88.90	0	7,600	0.00%
2021/02/26	23	90.98	11	91.96	92.00	12	7,479	0.16%
2021/02/25	17	90.37	7	92.83	89.70	10	7,279	0.14%
2021/02/24	17	92.92	6	92.95	90.70	11	7,132	0.15%
2021/02/23	16	93.90	16	92.51	93.20	0	6,872	0.00%
2021/02/22	29.2	98.46	20	98.52	95.80	9.2	6,549	0.14%
2021/02/19	42	90.27	37	92.39	94.00	5	5,820	0.09%
2021/02/18	13	82.32	10	84.19	85.50	3	4,952	0.06%
2021/02/17	1	75.70	1	77.60	77.80	0	4,570	0.00%
2021/02/05	4	75.98	6	76.75	75.60	-2	4,508	-0.04%
2021/02/04	4	76.48	8	77.83	77.10	-4	4,465	-0.09%
2021/02/03	6	76.98	17.3	76.90	75.70	-11.3	4,357	-0.26%
2021/02/02	0	0.00	3	72.63	72.40	-3	4,182	-0.07%
2021/02/01	7	72.26	5	72.60	72.30	2	4,219	0.05%
2021/01/29	4	77.00	4.2	76.86	73.80	-0.2	4,167	0.00%
2021/01/28	10	75.15	4	75.10	74.30	6	4,016	0.15%
2021/01/27	3	76.20	1	76.00	74.80	2	3,975	0.05%
2021/01/26	0	0.00	3	74.57	72.90	-3	3,935	-0.08%
2021/01/25	4	74.40	0	0.00	73.90	4	3,903	0.10%
2021/01/22	5	71.40	5	72.50	73.20	0	3,877	0.00%
2021/01/21	5	71.94	1	71.20	71.00	4	3,846	0.10%
2021/01/19	1.2	75.92	1	75.70	75.20	0.2	3,750	0.01%
2021/01/18	1.3	72.39	1	73.00	73.80	0.3	3,709	0.01%
2021/01/15	1	76.80	1	75.90	75.50	0	3,670	0.00%
2021/01/14	1	77.70	1	77.60	77.70	0	3,619	0.00%
2021/01/13	5	76.72	0	0.00	76.70	5	3,590	0.14%
2021/01/12	6	76.58	0	0.00	76.10	6	3,555	0.17%
2021/01/11	1	78.70	9	79.14	79.90	-8	3,465	-0.23%
2021/01/08	2	77.60	2	77.00	77.60	0	3,298	0.00%
2021/01/07	1	74.60	6	77.17	77.10	-5	3,212	-0.16%
2021/01/06	1	77.80	4	76.23	74.60	-3	3,156	-0.10%
2021/01/05	2	77.00	8	77.70	77.50	-6	3,075	-0.20%
2021/01/04	2	77.30	6	76.28	78.00	-4	3,019	-0.13%
2020/12/31	1	75.10	0	0.00	73.90	1	2,905	0.03%
2020/12/30	2	73.95	2	74.40	74.30	0	2,885	0.00%
2020/12/29	0	0.00	8	74.69	73.70	-8	2,867	-0.28%
2020/12/28	2	73.10	2	73.00	73.00	0	2,810	0.00%
2020/12/25	0	0.00	1	73.30	72.70	-1	2,798	-0.04%
2020/12/24	0	0.00	1	72.40	72.70	-1	2,779	-0.04%
2020/12/23	0	0.00	1	72.30	71.70	-1	2,781	-0.04%
2020/12/22	1	72.50	0	0.00	70.20	1	2,781	0.04%
2020/12/21	2	71.90	0	0.00	72.20	2	2,772	0.07%
2020/12/18	2	74.20	3	73.87	73.60	-1	2,747	-0.04%
2020/12/16	9	73.67	0	0.00	72.50	9	2,699	0.33%
2020/12/15	5	73.26	0	0.00	72.20	5	2,672	0.19%
2020/12/14	8	75.93	3	76.40	75.50	5	2,592	0.19%
2020/12/11	4	78.75	8	78.44	77.20	-4	2,545	-0.16%
2020/12/10	14	78.67	38	78.12	79.90	-24	2,382	-1.01%
2020/12/09	30	78.16	14	76.58	78.80	16	2,176	0.74%
2020/12/07	1	73.90	0	0.00	72.50	1	1,922	0.05%
2020/12/04	3	73.57	6	73.92	73.70	-3	1,889	-0.16%
2020/12/03	0	0.00	3	75.20	74.20	-3	1,868	-0.16%
2020/12/02	0	0.00	12	73.98	73.90	-12	1,793	-0.67%
2020/12/01	1	73.00	0	0.00	72.40	1	1,747	0.06%
2020/11/30	4	73.90	13	74.89	73.20	-9	1,727	-0.52%
2020/11/27	2	73.05	17	72.84	74.00	-15	1,682	-0.89%
2020/11/26	0	0.00	2	71.00	70.70	-2	1,507	-0.13%
2020/11/25	3	70.57	3	70.83	70.20	0	1,493	0.00%
2020/11/24	0	0.00	1	71.20	70.60	-1	1,471	-0.07%
2020/11/23	9	69.98	1	69.80	69.70	8	1,450	0.55%
2020/11/20	0	0.00	2	69.80	70.00	-2	1,459	-0.14%
2020/11/18	4	70.78	8	70.16	70.30	-4	1,453	-0.28%
2020/11/17	0	0.00	1	69.30	69.40	-1	1,379	-0.07%
2020/11/16	5	69.22	6	68.95	68.70	-1	1,424	-0.07%
2020/11/13	1	68.60	0	0.00	68.90	1	1,413	0.07%
2020/11/12	3	69.57	4	69.38	69.00	-1	1,426	-0.07%
2020/11/11	2	68.30	1	68.60	68.80	1	1,410	0.07%
2020/11/10	2	68.20	1	68.20	68.50	1	1,405	0.07%
2020/11/09	6	67.53	1	67.90	67.90	5	1,366	0.37%
2020/11/06	0	0.00	3	65.40	64.70	-3	1,330	-0.23%
2020/11/05	3	65.00	0	0.00	64.90	3	1,371	0.22%
2020/11/04	2	64.90	0	0.00	65.30	2	1,386	0.14%
2020/10/28	3	64.03	0	0.00	64.10	3	1,529	0.20%
2020/10/21	0	0.00	1	66.70	66.40	-1	1,705	-0.06%
2020/10/15	1	65.90	0	0.00	65.60	1	1,973	0.05%
2020/10/14	0	0.00	3	66.70	66.60	-3	1,992	-0.15%
2020/10/13	1	64.00	0	0.00	64.70	1	2,014	0.05%
2020/10/12	1	65.70	0	0.00	65.30	1	2,061	0.05%
2020/10/08	3	66.30	1	66.00	66.00	2	2,110	0.09%
2020/10/06	1	65.10	2	65.50	65.40	-1	2,244	-0.04%
2020/09/29	1	64.20	2	64.25	64.10	-1	3,243	-0.03%
2020/09/28	2	63.50	3	65.07	65.30	-1	3,547	-0.03%
2020/09/25	1	63.30	0	0.00	62.20	1	3,596	0.03%
2020/09/24	3	64.27	0	0.00	63.90	3	3,593	0.08%
2020/09/21	1	67.60	2	67.15	67.10	-1	3,647	-0.03%
2020/09/18	1	67.90	1	68.10	68.10	0	3,653	0.00%
2020/09/17	0	0.00	2	68.00	67.90	-2	3,672	-0.05%
2020/09/15	0	0.00	1	66.90	66.80	-1	3,674	-0.03%
2020/09/14	10	66.50	9	66.38	66.30	1	3,807	0.03%
2020/09/11	1	64.00	0	0.00	64.00	1	3,815	0.03%
2020/09/10	3	64.60	0	0.00	64.40	3	3,849	0.08%
2020/09/08	1	64.80	0	0.00	65.10	1	3,898	0.03%
2020/09/07	1	66.30	2	65.70	65.70	-1	3,931	-0.03%
2020/09/04	1	66.30	0	0.00	66.40	1	3,990	0.03%
2020/09/03	0	0.00	1	67.40	67.50	-1	4,170	-0.02%
2020/09/02	2	67.70	2	67.75	68.20	0	4,182	0.00%
2020/08/27	0	0.00	1	67.10	66.10	-1	4,267	-0.02%
2020/08/26	2	65.90	0	0.00	66.60	2	4,415	0.05%
2020/08/25	1	64.60	6	65.12	65.30	-5	4,424	-0.11%
2020/08/24	4	63.85	0	0.00	64.30	4	4,426	0.09%
2020/08/21	2	64.90	1	65.10	65.00	1	4,434	0.02%
2020/08/20	5	64.88	1	65.00	63.60	4	4,430	0.09%
2020/08/19	5	69.18	4	69.03	68.50	1	4,386	0.02%
2020/08/18	2	70.90	1	70.30	70.30	1	4,369	0.02%
2020/08/13	1	70.80	1	70.60	70.00	0	4,368	0.00%
2020/08/11	1	69.80	6	70.53	71.10	-5	4,377	-0.11%
2020/08/06	0	0.00	2	71.35	71.60	-2	4,397	-0.05%
2020/08/05	1	71.60	0	0.00	71.30	1	4,403	0.02%
2020/08/04	0	0.00	1	70.30	69.90	-1	4,400	-0.02%
2020/07/31	2	68.85	3	69.00	69.00	-1	4,580	-0.02%
2020/07/30	4	69.45	2	69.00	69.40	2	4,592	0.04%
2020/07/29	0	0.00	8	68.40	68.50	-8	4,577	-0.17%
2020/07/28	7	68.07	7	69.51	67.30	0	4,577	0.00%
2020/07/27	8	69.70	4	69.08	69.00	4	4,590	0.09%
2020/07/24	7	70.34	2	70.00	70.40	5	4,594	0.11%
2020/07/23	1	72.30	0	0.00	72.30	1	4,568	0.02%
2020/07/22	5	73.16	14	73.43	73.00	-9	4,581	-0.20%
2020/07/21	2	72.45	25	72.84	72.00	-23	4,496	-0.51%
2020/07/20	2	71.40	0	0.00	71.00	2	4,452	0.04%
2020/07/17	0	0.00	10	71.20	71.20	-10	4,448	-0.22%
2020/07/16	24	71.51	7	72.50	71.50	17	4,457	0.38%
2020/07/15	18	72.03	5	72.64	71.20	13	4,439	0.29%
2020/07/14	25	72.81	7	73.10	72.60	18	4,456	0.40%
2020/07/13	13	75.12	2	75.55	75.20	11	4,414	0.25%
2020/07/10	18	76.43	27	76.75	75.00	-9	4,421	-0.20%
2020/07/09	34	80.48	30	80.38	79.90	4	4,363	0.09%
2020/07/08	43	81.28	21	81.68	81.40	22	4,194	0.52%
2020/07/07	16	73.22	31	74.07	77.10	-15	3,612	-0.42%
2020/07/06	3	71.90	4	72.12	72.10	-1	3,368	-0.03%
2020/07/03	1	70.70	1	71.20	70.60	0	3,365	0.00%
2020/07/02	1	71.30	1	71.10	71.20	0	3,431	0.00%
2020/07/01	2	71.00	4	71.40	71.00	-2	3,440	-0.06%
2020/06/30	2	69.85	5	70.24	70.10	-3	3,412	-0.09%
2020/06/29	3	69.13	1	68.90	68.80	2	3,425	0.06%
2020/06/24	3	70.30	1	70.50	70.20	2	3,431	0.06%
2020/06/23	3	70.70	8	70.58	70.10	-5	3,459	-0.14%
2020/06/22	1	70.50	0	0.00	70.70	1	3,480	0.03%
2020/06/19	7	71.94	5	72.10	70.00	2	3,529	0.06%
2020/06/18	2	70.50	0	0.00	70.70	2	3,433	0.06%
2020/06/17	3	70.67	5	70.58	70.30	-2	3,447	-0.06%
2020/06/16	3	68.97	3	69.90	69.70	0	3,475	0.00%
2020/06/15	2	68.60	1	69.00	68.00	1	3,541	0.03%
2020/06/12	1	67.90	1	68.30	68.80	0	3,559	0.00%
2020/06/11	5	70.84	9	70.21	69.90	-4	3,586	-0.11%
2020/06/10	13	73.92	4	73.10	72.20	9	3,590	0.25%
2020/06/09	3	72.47	5	72.42	72.40	-2	3,506	-0.06%
2020/06/08	11	71.78	0	0.00	71.50	11	3,570	0.31%
2020/06/05	0	0.00	3	72.27	72.50	-3	3,567	-0.08%
2020/06/04	2	71.50	1	71.80	71.40	1	3,593	0.03%
2020/06/03	6	72.73	5	72.64	72.40	1	3,618	0.03%
2020/06/02	2	71.90	13	72.65	72.30	-11	3,568	-0.31%
2020/05/29	2	68.50	0	0.00	68.50	2	3,434	0.06%
2020/05/28	1	69.80	0	0.00	68.80	1	3,474	0.03%
2020/05/27	3	70.80	1	70.90	70.20	2	3,511	0.06%
2020/05/26	0	0.00	1	70.00	69.50	-1	3,585	-0.03%
2020/05/22	1	68.10	0	0.00	68.10	1	3,694	0.03%
2020/05/18	2	67.35	1	68.10	67.30	1	4,012	0.02%
2020/05/15	3	67.37	32	66.62	67.20	-29	4,013	-0.72%
2020/05/14	2	70.20	0	0.00	68.80	2	4,008	0.05%
2020/05/13	1	71.00	0	0.00	70.80	1	4,004	0.02%
2020/05/11	2	70.80	3	71.07	70.90	-1	4,099	-0.02%
2020/05/08	21	71.69	4	71.00	70.70	17	4,087	0.42%
2020/05/07	2	74.10	10	73.36	74.60	-8	3,973	-0.20%
2020/05/06	4	71.25	1	71.90	71.30	3	3,944	0.08%
2020/05/05	4	70.95	4	71.20	71.20	0	3,964	0.00%
2020/05/04	2	70.85	2	71.10	70.70	0	4,041	0.00%
2020/04/30	15	72.75	4	72.53	72.60	11	4,096	0.27%
2020/04/29	43	71.80	5	71.76	71.30	38	4,105	0.93%
2020/04/28	2	70.75	12	71.38	70.40	-10	4,132	-0.24%
2020/04/27	1	69.50	4	70.10	70.40	-3	4,228	-0.07%
2020/04/24	11	68.78	12	68.48	68.20	-1	4,231	-0.02%
2020/04/23	12	68.58	8	68.61	68.50	4	4,294	0.09%
2020/04/22	4	66.98	3	68.03	68.50	1	4,402	0.02%
2020/04/21	3	69.13	1	68.90	67.50	2	4,488	0.04%
2020/04/20	0	0.00	1	70.10	70.40	-1	4,530	-0.02%
2020/04/17	16	69.79	4	70.20	69.20	12	4,584	0.26%
2020/04/16	3	69.20	14	70.19	69.70	-11	4,725	-0.23%
2020/04/15	18	69.91	1	70.20	70.10	17	4,829	0.35%
2020/04/14	13	68.33	2	68.85	69.70	11	4,917	0.22%
2020/04/13	5	66.26	5	68.20	67.40	0	5,160	0.00%
2020/04/10	5	67.24	3	67.73	66.80	2	5,536	0.04%
2020/04/09	4	68.60	13	68.75	67.30	-9	5,868	-0.15%
2020/04/08	14	67.20	6	67.65	68.40	8	6,121	0.13%
2020/04/07	1	66.30	25	64.02	66.60	-24	6,268	-0.38%
2020/04/06	2	62.20	1	62.40	62.40	1	6,416	0.02%
2020/04/01	0	0.00	2	61.40	62.00	-2	6,722	-0.03%
2020/03/31	22	62.60	0	0.00	61.00	22	7,310	0.30%
2020/03/30	10	60.40	11	61.46	61.90	-1	7,651	-0.01%
2020/03/27	2	62.40	53	62.96	61.00	-51	7,928	-0.64%
2020/03/26	1	60.80	0	0.00	61.80	1	8,385	0.01%
2020/03/25	43	62.20	7	61.71	61.60	36	8,673	0.42%
2020/03/24	3	57.40	44	58.70	58.90	-41	8,750	-0.47%
2020/03/23	6	54.40	2	55.50	54.10	4	8,864	0.05%
2020/03/20	50	56.90	8	56.36	57.50	42	9,195	0.46%
2020/03/19	1	52.30	49	54.67	52.30	-48	9,238	-0.52%
2020/03/18	23	61.27	1	60.10	58.10	22	9,165	0.24%
2020/03/17	4	61.65	5	61.62	60.20	-1	9,235	-0.01%
2020/03/16	9	63.28	2	64.60	62.00	7	9,171	0.08%
2020/03/13	12	65.23	2	65.90	68.00	10	9,102	0.11%
2020/03/12	4	71.58	0	0.00	71.00	4	9,013	0.04%
2020/03/11	3	80.33	1	80.30	78.50	2	8,929	0.02%
2020/03/10	2	79.20	0	0.00	80.80	2	8,950	0.02%
2020/03/09	6	80.52	2	80.30	79.00	4	8,906	0.04%
2020/03/06	9	83.31	0	0.00	83.20	9	8,846	0.10%
2020/03/05	3	84.83	8	85.31	84.60	-5	8,831	-0.06%
2020/03/04	1	83.00	18	83.18	83.70	-17	8,817	-0.19%
2020/03/03	9	83.80	4	84.23	83.70	5	8,805	0.06%
2020/03/02	16	81.53	4	82.53	81.50	12	8,759	0.14%
2020/02/27	12	86.04	1	88.30	83.70	11	8,723	0.13%
2020/02/26	4	89.75	0	0.00	88.30	4	8,644	0.05%
2020/02/25	11	90.75	2	90.20	90.30	9	8,605	0.10%
2020/02/24	0	0.00	2	89.60	91.90	-2	8,532	-0.02%
2020/02/21	3	90.50	6	90.73	90.70	-3	8,502	-0.04%
2020/02/20	8	92.43	8	91.54	91.00	0	8,474	0.00%
2020/02/19	8	89.90	11	90.75	92.10	-3	8,358	-0.04%
2020/02/18	3	88.40	5	88.74	88.30	-2	8,233	-0.02%
2020/02/17	5	88.50	2	88.30	88.40	3	8,238	0.04%
2020/02/14	3	88.30	5	88.50	88.80	-2	8,215	-0.02%
2020/02/13	3	88.50	10	87.84	87.80	-7	8,200	-0.09%
2020/02/12	6	87.90	9	88.38	88.50	-3	8,187	-0.04%
2020/02/11	3	85.23	0	0.00	85.50	3	8,131	0.04%
2020/02/10	0	0.00	1	84.00	84.00	-1	8,140	-0.01%
2020/02/07	0	0.00	4	86.38	85.40	-4	8,138	-0.05%
2020/02/06	3	87.80	0	0.00	88.00	3	8,139	0.04%
2020/02/05	3	87.77	1	86.00	86.70	2	8,141	0.02%
2020/02/04	2	86.95	0	0.00	87.60	2	8,089	0.02%
2020/02/03	4	83.20	1	83.70	84.80	3	8,065	0.04%
2020/01/31	3	86.57	0	0.00	86.50	3	8,256	0.04%
2020/01/30	4	88.35	12	86.65	86.60	-8	8,282	-0.10%
2020/01/20	5	94.98	1	96.00	96.20	4	8,158	0.05%
2020/01/17	6	95.70	1	96.10	95.00	5	8,174	0.06%
2020/01/16	6	95.23	3	96.53	96.60	3	8,264	0.04%
2020/01/15	0	0.00	2	96.40	95.50	-2	8,159	-0.02%
2020/01/14	4	98.78	1	98.30	98.30	3	8,055	0.04%
2020/01/13	3	97.13	1	98.20	98.20	2	7,961	0.03%
2020/01/10	5	99.76	5	98.18	97.00	0	7,897	0.00%
2020/01/09	3	99.93	2	99.85	100.50	1	7,686	0.01%
2020/01/08	3	100.13	3	100.17	97.40	0	7,556	0.00%
2020/01/07	3	100.00	4	100.18	99.20	-1	7,403	-0.01%
2020/01/06	23	104.39	23	105.39	103.00	0	7,077	0.00%
2020/01/03	13	104.58	20	103.65	104.50	-7	6,656	-0.11%
2020/01/02	3	110.00	8	109.25	108.50	-5	6,306	-0.08%
2019/12/31	8	107.19	16.4	106.57	108.00	-8.4	6,011	-0.14%
2019/12/30	5	105.80	20	105.83	105.50	-15	5,801	-0.26%
2019/12/27	8	106.06	15.1	106.89	106.00	-7.1	5,576	-0.13%
2019/12/26	67	106.37	34	106.51	106.50	33	5,269	0.63%
2019/12/25	7	100.04	42	98.52	101.50	-35	4,672	-0.75%
2019/12/24	3	96.50	7	96.21	96.50	-4	4,318	-0.09%
2019/12/23	44	96.34	58	96.03	95.80	-14	4,028	-0.35%
2019/12/20	3	88.93	12	88.03	88.90	-9	3,572	-0.25%
2019/12/19	12	86.77	6	87.03	85.60	6	3,250	0.18%
2019/12/18	13	86.04	12	86.56	86.50	1	3,126	0.03%
2019/12/17	34	86.47	21	86.33	86.00	13	3,007	0.43%
2019/12/16	14	81.64	5	81.38	82.80	9	2,674	0.34%
2019/12/13	0	0.00	6	79.53	79.10	-6	2,585	-0.23%
2019/12/12	10	81.36	0	0.00	80.20	10	2,560	0.39%
2019/12/06	1	78.40	0	0.00	78.40	1	2,492	0.04%
2019/12/05	4	78.75	6	79.40	78.70	-2	2,519	-0.08%
2019/12/03	0	0.00	1	77.20	77.10	-1	2,497	-0.04%
2019/12/02	1	77.50	0	0.00	77.40	1	2,515	0.04%
2019/11/28	0	0.00	2	78.20	77.80	-2	2,560	-0.08%
2019/11/21	1	76.40	0	0.00	76.50	1	2,896	0.03%
2019/11/15	1	78.50	1	78.30	78.20	0	3,030	0.00%
2019/11/14	2	77.75	1	78.20	77.70	1	3,075	0.03%
2019/11/13	2	79.00	29	79.07	79.10	-27	3,136	-0.86%
2019/11/11	3	80.30	0	0.00	79.70	3	3,175	0.09%
2019/11/08	0	0.00	1	83.00	83.00	-1	3,204	-0.03%
2019/11/07	0	0.00	10	83.50	83.60	-10	3,248	-0.31%
2019/11/06	2	84.45	5	84.56	84.20	-3	3,240	-0.09%
2019/11/05	2	85.95	4	85.88	85.20	-2	3,239	-0.06%
2019/11/04	0	0.00	8	85.71	85.40	-8	3,240	-0.25%
2019/11/01	2	84.95	1	85.10	85.30	1	3,225	0.03%
2019/10/31	14	84.56	9	84.36	84.00	5	3,225	0.16%
2019/10/30	8	85.56	8	85.66	84.90	0	3,181	0.00%
2019/10/29	0	0.00	5	83.10	84.80	-5	2,957	-0.17%
2019/10/25	27	85.19	28	83.36	83.00	-1	2,909	-0.03%
2019/10/24	9	83.96	8	83.54	84.30	1	2,857	0.03%
2019/10/23	29	81.37	17	81.21	81.10	12	2,728	0.44%
2019/10/22	1	80.50	1	80.13	80.10	0	2,736	0.00%
2019/10/18	1	80.90	0	0.00	80.80	1	2,802	0.04%
2019/10/16	0	0.00	1	80.00	79.80	-1	2,929	-0.03%
2019/10/15	10	80.20	2	79.85	79.10	8	3,218	0.25%
2019/10/14	3	78.87	6	78.75	78.90	-3	3,284	-0.09%
2019/10/07	2	81.70	22	82.02	81.10	-20	3,333	-0.60%
2019/10/04	1	80.90	1	81.00	81.00	0	3,349	0.00%
2019/10/02	1	81.30	0	0.00	81.50	1	3,389	0.03%
2019/10/01	0	0.00	1	80.00	80.60	-1	3,381	-0.03%
2019/09/27	1	78.80	0	0.00	78.30	1	3,409	0.03%
2019/09/26	0	0.00	3	79.77	79.30	-3	3,494	-0.09%
2019/09/25	9	79.27	0	0.00	79.30	9	3,539	0.25%
2019/09/24	2	81.45	0	0.00	81.20	2	3,690	0.05%
2019/09/23	5	81.22	3	81.43	81.00	2	3,757	0.05%
2019/09/20	20	80.49	4	80.53	80.70	16	4,061	0.39%
2019/09/19	4	80.60	1	80.60	80.40	3	4,033	0.07%
2019/09/18	0	0.00	1	81.60	81.50	-1	4,017	-0.02%
2019/09/17	10	82.10	0	0.00	81.90	10	4,030	0.25%
2019/09/12	1	82.50	2	83.10	82.60	-1	4,166	-0.02%
2019/09/11	5	82.80	2	83.00	82.30	3	4,240	0.07%
2019/09/10	2	82.00	2	82.25	82.30	0	4,277	0.00%
2019/09/09	3	83.80	1	84.00	83.60	2	4,317	0.05%
2019/09/06	1	85.40	11	85.76	85.30	-10	4,528	-0.22%
2019/09/05	3	86.47	3	86.40	85.90	0	4,789	0.00%
2019/09/04	1	85.20	4	85.43	85.50	-3	4,813	-0.06%
2019/09/03	4	85.85	1	86.60	84.70	3	4,841	0.06%
2019/09/02	0	0.00	1	85.70	86.00	-1	4,833	-0.02%
2019/08/30	4	86.75	2	86.55	85.70	2	4,851	0.04%
2019/08/29	6	87.55	3	86.10	86.10	3	4,820	0.06%
2019/08/28	2	87.55	19	86.37	87.70	-17	4,687	-0.36%
2019/08/27	2	84.10	2	84.50	84.00	0	4,565	0.00%
2019/08/26	5	82.58	0	0.00	82.00	5	4,579	0.11%
2019/08/23	6	86.05	1	86.40	85.10	5	4,534	0.11%
2019/08/22	12	85.92	1	86.30	85.80	11	4,491	0.24%
2019/08/21	3	85.57	4	85.53	85.30	-1	4,431	-0.02%
2019/08/20	0	0.00	14	85.06	85.30	-14	4,411	-0.32%
2019/08/19	10	84.20	0.1	84.10	84.10	10	4,378	0.23%
2019/08/16	1	83.90	2	83.45	85.00	-1	4,345	-0.02%
2019/08/15	0	0.00	3	82.00	82.60	-3	4,266	-0.07%
2019/08/14	1	82.00	1	82.10	82.30	0	4,258	0.00%
2019/08/13	6	81.45	2	82.03	80.70	4	4,238	0.09%
2019/08/12	1	80.59	5	82.36	82.90	-4	4,208	-0.09%
2019/08/08	4	79.48	2	79.60	79.50	2	4,154	0.05%
2019/08/07	1	78.80	3	79.60	78.00	-2	4,167	-0.05%
2019/08/06	3	76.95	1	76.00	79.50	2	4,196	0.05%
2019/08/02	0	0.00	1	80.62	80.60	-1	4,196	-0.02%
2019/07/31	4	82.45	5	83.00	83.40	-1	4,220	-0.02%
2019/07/30	1	82.10	0.1	82.40	81.80	1	4,191	0.02%
2019/07/29	1	85.70	0	0.00	85.10	1	4,203	0.02%
2019/07/26	0	0.00	0	92.40	85.40	0	4,270	0.00%
2019/07/25	3	84.97	3	85.60	86.00	0	4,275	0.00%
2019/07/24	0	0.00	3	85.00	84.30	-3	4,282	-0.07%
2019/07/23	5	85.38	2	85.94	84.80	3	4,307	0.07%
2019/07/22	1	85.60	0	0.00	84.90	1	4,351	0.02%
2019/07/19	23	85.20	2	85.50	85.00	21	4,365	0.48%
2019/07/18	4	86.55	5	87.75	85.00	-1	4,337	-0.02%
2019/07/17	14.1	88.95	69	90.08	87.20	-55	4,321	-1.27%
2019/07/16	6	87.55	55	86.96	86.80	-49	4,094	-1.20%
2019/07/15	3	85.37	0	86.10	86.00	3	4,122	0.07%
2019/07/12	5	86.20	0	0.00	85.80	5	4,268	0.12%
2019/07/11	7	86.66	8.1	86.83	86.00	-1.1	4,338	-0.02%
2019/07/10	14	85.92	7	85.71	86.40	7	4,383	0.16%
2019/07/09	0	0.00	1	84.30	84.00	-1	4,450	-0.02%
2019/07/08	5	85.48	5	85.00	85.10	0	4,593	0.00%
2019/07/04	4	85.78	17	86.15	86.00	-13	4,777	-0.27%
2019/07/03	25	88.89	28	90.19	87.00	-3	4,814	-0.06%
2019/07/02	17	88.55	15	89.18	88.50	2	4,827	0.04%
2019/07/01	37.1	90.77	9	90.88	89.70	28.1	4,829	0.58%
2019/06/28	4	85.85	5	86.26	86.90	-1	4,801	-0.02%
2019/06/27	42	86.63	29	86.10	86.90	13	5,131	0.25%
2019/06/26	0	0.00	2	81.71	82.40	-2	4,997	-0.04%
2019/06/25	0	0.00	3	82.00	81.30	-3	5,226	-0.06%
2019/06/24	1	81.90	3	81.90	82.70	-2	5,489	-0.04%
2019/06/21	12	82.43	13	84.07	80.80	-1	6,009	-0.02%
2019/06/20	5	83.62	6	83.90	84.00	-1	6,228	-0.02%
2019/06/19	5	82.62	4	82.30	82.20	1	6,977	0.01%
2019/06/18	6	82.75	2	81.75	80.80	4	7,536	0.05%
2019/06/17	10	81.60	2	81.45	83.00	8	7,921	0.10%
2019/06/14	28	82.06	29	81.86	81.60	-1	7,923	-0.01%
2019/06/13	72.1	80.62	70	80.59	80.40	2.1	7,774	0.03%
2019/06/12	11	74.70	23	74.80	76.00	-12	7,605	-0.16%
2019/06/11	15	74.43	3	74.97	74.10	12	7,906	0.15%
2019/06/10	8	72.55	6	72.50	73.50	2	8,015	0.02%
2019/06/06	3	70.50	3	70.00	70.00	0	8,052	0.00%
2019/06/05	4	72.48	4	73.00	72.30	0	8,025	0.00%
2019/06/04	3	72.50	0	0.00	72.10	3	8,039	0.04%
2019/06/03	0	0.00	0	73.00	72.20	0	8,071	0.00%
2019/05/31	2	74.35	2	73.91	73.60	0	8,119	0.00%
2019/05/30	2.1	72.72	0	0.00	73.10	2.1	8,167	0.03%
2019/05/29	0	0.00	3	71.80	72.20	-3	8,229	-0.04%
2019/05/28	1	72.90	2.1	73.00	72.70	-1.1	8,263	-0.01%
2019/05/27	4	72.70	2	73.40	72.30	2	8,334	0.02%
2019/05/24	3	72.93	3	74.13	72.60	0	8,468	0.00%
2019/05/23	4	73.90	13	72.98	72.90	-9	8,607	-0.11%
2019/05/22	2	76.80	4	75.50	75.50	-2	9,113	-0.02%
2019/05/21	0	0.00	10	76.67	77.30	-10	9,173	-0.11%
2019/05/20	0.1	75.50	1	75.80	75.20	-0.9	9,297	-0.01%
2019/05/17	7	77.29	3.1	77.66	75.00	3.9	9,366	0.04%
2019/05/16	4	78.55	10	78.90	78.00	-6	9,375	-0.06%
2019/05/14	3	78.17	9	79.22	80.60	-6	9,518	-0.06%
2019/05/13	4	79.45	3	79.27	78.50	1	9,507	0.01%
2019/05/10	1	81.70	2	82.60	81.50	-1	9,510	-0.01%
2019/05/09	2	85.49	4	83.85	82.00	-2	9,554	-0.02%
2019/05/08	2	84.35	23	84.52	85.40	-21	9,574	-0.22%
2019/05/07	22	86.79	2.2	87.09	86.00	19.9	9,573	0.21%
2019/05/06	5	86.68	2	86.20	85.70	3	9,611	0.03%
2019/05/03	12	89.78	6	90.07	89.70	6	9,571	0.06%
2019/05/02	2	87.40	3	88.33	88.00	-1	9,524	-0.01%
2019/04/30	33.2	88.27	34	86.71	88.30	-0.8	9,544	-0.01%
2019/04/29	1	86.10	8	86.60	85.50	-7	9,591	-0.07%
2019/04/26	55	87.68	53	87.73	87.50	2	9,773	0.02%
2019/04/25	5	91.34	5	91.58	91.40	0	9,894	0.00%
2019/04/24	3	91.60	0	0.00	90.80	3	9,943	0.03%
2019/04/23	0	0.00	10	90.52	90.40	-10	10,073	-0.10%
2019/04/22	1	93.00	6	91.65	92.00	-5	10,362	-0.05%
2019/04/19	7	91.49	10	92.60	91.30	-3	10,529	-0.03%
2019/04/18	18	92.31	8	92.01	92.50	10	10,755	0.09%
2019/04/17	8	91.79	2	91.60	91.20	6	10,669	0.06%
2019/04/16	4	92.85	6	92.25	92.20	-2	10,632	-0.02%
2019/04/15	5	92.56	15.1	92.33	93.60	-10.1	10,584	-0.09%
2019/04/12	6	95.25	10	92.30	91.50	-4	10,511	-0.04%
2019/04/11	6	97.28	5.1	97.86	94.80	0.9	10,375	0.01%
2019/04/10	8	97.15	8	96.91	96.30	0	10,308	0.00%
2019/04/09	4	97.70	6	97.03	96.10	-2	10,267	-0.02%
2019/04/08	8	97.29	12	97.99	96.50	-4	10,221	-0.04%
2019/04/03	8	98.11	8.1	98.27	97.50	-0.1	10,114	0.00%
2019/04/02	9	98.30	30	99.10	98.80	-21	10,066	-0.21%
2019/04/01	38	101.01	21	100.94	97.40	17	9,895	0.17%
2019/03/29	13	97.69	28	97.63	98.40	-15	9,486	-0.16%
2019/03/28	12	97.38	15.1	96.95	96.40	-3.1	9,346	-0.03%
2019/03/27	36	97.77	47.1	97.36	97.70	-11.1	9,125	-0.12%
2019/03/26	89	99.08	73	99.56	99.10	16	8,857	0.18%
2019/03/25	15	94.14	21	92.75	95.60	-6	8,350	-0.07%
2019/03/22	82.1	95.38	31	94.46	94.60	51.1	8,080	0.63%
2019/03/21	19	88.95	54	87.92	90.50	-35	7,287	-0.48%
2019/03/20	6.3	83.59	12	85.23	82.30	-5.7	6,741	-0.08%
2019/03/19	8	79.68	5	79.90	80.20	3	6,353	0.05%
2019/03/18	16	79.03	5	80.60	78.80	11	6,301	0.17%
2019/03/15	5	78.96	5	79.70	78.80	0	6,244	0.00%
2019/03/14	27	79.91	32.1	79.68	80.10	-5.1	6,161	-0.08%
2019/03/13	8	78.73	28	77.55	79.10	-20	5,920	-0.34%
2019/03/12	13.1	76.43	12	76.48	75.60	1.1	5,834	0.02%
2019/03/11	0	0.00	2	74.95	74.90	-2	5,819	-0.03%
2019/03/08	2	74.85	2	74.95	74.80	0	5,987	0.00%
2019/03/07	1	76.00	1	77.40	75.60	0	6,020	0.00%
2019/03/06	6	77.93	7	78.04	77.40	-1	6,106	-0.02%
2019/03/05	9	78.29	6	78.13	77.20	3	6,139	0.05%
2019/03/04	7	77.79	0	0.00	77.00	7	6,128	0.11%
2019/02/27	2	76.50	2	76.90	77.20	0	6,089	0.00%
2019/02/26	4	77.95	5	77.98	77.50	-1	6,118	-0.02%
2019/02/25	31	79.79	10	80.00	79.20	21	6,320	0.33%
2019/02/22	3	79.07	2	78.70	78.80	1	6,205	0.02%
2019/02/21	27	77.80	70	79.84	79.70	-43	6,066	-0.71%
2019/02/20	3	75.07	7	75.61	74.20	-4	5,579	-0.07%
2019/02/19	12	75.02	10	75.59	75.00	2	5,591	0.04%
2019/02/18	9	73.80	4	74.73	74.50	5	5,466	0.09%
2019/02/15	2	74.30	20	73.57	72.50	-18	5,404	-0.33%
2019/02/14	1	74.80	0	0.00	74.10	1	5,410	0.02%
2019/02/13	14	77.52	4	76.68	74.80	10	5,440	0.18%
2019/02/12	0.2	75.10	3.1	75.26	75.00	-2.9	5,329	-0.05%
2019/02/11	4	74.53	2	74.80	74.80	2	5,362	0.04%
2019/01/29	1	74.10	8	73.73	74.00	-7	6,050	-0.12%
2019/01/28	5	72.90	3	72.87	72.70	2	6,021	0.03%
2019/01/25	6	73.77	1	73.20	73.20	5	6,071	0.08%
2019/01/24	0	0.00	5	72.78	72.50	-5	6,106	-0.08%
2019/01/22	1	73.00	7	73.56	73.00	-6	6,136	-0.10%
2019/01/21	7	74.56	1.1	75.13	73.80	5.9	6,157	0.10%
2019/01/18	13.1	75.31	15	74.27	74.30	-1.9	6,148	-0.03%
2019/01/17	11	73.98	14	75.93	72.70	-3	5,990	-0.05%
2019/01/16	3	74.77	7	74.84	74.10	-4	5,890	-0.07%
2019/01/15	27	74.53	9	74.67	75.50	18	5,839	0.31%
2019/01/14	22	74.69	25	75.58	75.10	-3	5,709	-0.05%
2019/01/11	7	72.80	18	72.99	71.80	-11	5,386	-0.20%
2019/01/10	15.1	71.51	21	71.19	71.50	-5.9	5,164	-0.11%
2019/01/09	6	68.50	2	68.40	67.60	4	4,877	0.08%
2019/01/08	3	67.20	5	66.76	68.50	-2	4,827	-0.04%
2019/01/07	12	65.62	30	66.67	66.40	-18	4,801	-0.37%
2019/01/04	1	63.50	3	63.80	64.00	-2	4,813	-0.04%
2019/01/03	1	66.90	0	0.00	65.30	1	4,893	0.02%
2019/01/02	15	66.45	7	66.56	67.00	8	4,968	0.16%
2018/12/28	2	66.00	4	66.77	66.20	-2	4,990	-0.04%
2018/12/27	2	64.85	1	65.00	65.20	1	4,989	0.02%
2018/12/25	1	63.80	0	0.00	63.70	1	5,055	0.02%
2018/12/24	0	0.00	3	64.23	65.00	-3	5,187	-0.06%
2018/12/22	0	0.00	1	64.00	63.80	-1	5,205	-0.02%
2018/12/21	2	62.85	7	63.91	64.60	-5	5,238	-0.10%
2018/12/20	1	65.60	2	65.75	64.50	-1	5,217	-0.02%
2018/12/19	2	66.90	4	67.45	66.30	-2	5,225	-0.04%
2018/12/18	4	67.10	1	68.40	66.70	3	5,263	0.06%
2018/12/17	4	67.70	8	68.11	68.60	-4	5,355	-0.07%
2018/12/14	3	67.13	1	67.80	67.50	2	5,358	0.04%
2018/12/13	10	68.12	28	68.53	67.40	-18	5,338	-0.34%
2018/12/12	0	0.00	5	66.78	67.70	-5	5,285	-0.09%
2018/12/11	8	64.19	1	64.80	64.60	7	5,251	0.13%
2018/12/10	1	62.70	2	64.50	63.50	-1	5,277	-0.02%
2018/12/07	0	0.00	2	65.75	65.60	-2	5,273	-0.04%
2018/12/06	13	65.96	17	66.66	64.70	-4	5,302	-0.08%
2018/12/05	3	67.93	5	67.00	66.90	-2	5,326	-0.04%
2018/12/04	25	69.82	11	70.15	69.90	14	5,422	0.26%
2018/12/03	33	69.72	12	69.86	69.80	21	5,413	0.39%
2018/11/30	10	66.78	3	66.43	66.70	7	5,250	0.13%
2018/11/29	4	67.20	3	68.77	66.50	1	5,216	0.02%
2018/11/28	3	67.03	5	67.62	68.00	-2	5,100	-0.04%
2018/11/27	3	66.37	40	65.17	66.90	-37	5,032	-0.74%
2018/11/26	1	65.10	51	64.80	65.00	-50	4,961	-1.01%
2018/11/23	1	64.00	0	0.00	64.40	1	4,940	0.02%
2018/11/22	7	67.21	9	68.02	64.10	-2	4,887	-0.04%
2018/11/21	0	0.00	1	63.40	63.60	-1	4,645	-0.02%
2018/11/20	0	0.00	2	62.95	62.90	-2	4,632	-0.04%
2018/11/19	7	63.09	2	63.40	63.50	5	4,629	0.11%
2018/11/16	0	0.00	4	63.28	62.60	-4	4,624	-0.09%
2018/11/14	0	0.00	3	62.30	60.80	-3	4,587	-0.07%
2018/11/13	1	58.40	1	60.30	62.20	0	4,617	0.00%
2018/11/12	15	62.35	21	62.77	61.10	-6	4,614	-0.13%
2018/11/09	7	61.24	1	62.20	62.00	6	4,641	0.13%
2018/11/08	35	63.65	10	62.30	61.80	25	4,694	0.53%
2018/11/07	30	61.83	6	62.72	63.00	24	4,732	0.51%
2018/11/06	6	62.87	7	64.04	62.50	-1	4,522	-0.02%
2018/11/05	0	0.00	1	60.60	60.60	-1	4,226	-0.02%
2018/11/02	15	58.44	15.1	59.43	58.20	-0.1	4,408	0.00%
2018/11/01	4	57.95	22	57.90	57.90	-18	4,733	-0.38%
2018/10/31	25	55.18	14	55.09	55.40	11	4,905	0.22%
2018/10/30	6	53.03	3	52.90	52.40	3	4,885	0.06%
2018/10/29	1	55.80	5	54.40	54.00	-4	4,862	-0.08%
2018/10/26	1	55.00	0	0.00	54.80	1	4,844	0.02%
2018/10/25	8	57.04	2	58.05	56.80	6	4,816	0.12%
2018/10/24	8	60.69	9	60.47	60.20	-1	4,759	-0.02%
2018/10/23	4	58.83	0	0.00	58.00	4	4,734	0.08%
2018/10/22	14	60.06	0	0.00	60.90	14	4,739	0.30%
2018/10/18	1	58.40	0.1	58.60	58.50	0.9	4,744	0.02%
2018/10/16	5	58.80	0	0.00	57.80	5	4,898	0.10%
2018/10/15	36	57.50	26	57.67	57.80	10	5,034	0.20%
2018/10/12	1	55.40	7	55.44	57.40	-6	5,083	-0.12%
2018/10/11	0	0.00	3	54.50	54.50	-3	5,070	-0.06%
2018/10/09	28	62.98	1.1	60.36	60.50	27	5,094	0.53%
2018/10/08	44	66.29	35	65.64	64.80	9	5,036	0.18%
2018/10/05	3	67.70	2	68.10	67.00	1	5,060	0.02%
2018/10/04	0	0.00	10	70.40	70.20	-10	5,118	-0.20%
2018/10/03	2	71.45	19	69.70	70.00	-17	5,118	-0.33%
2018/10/02	11	75.40	5	76.06	73.50	6	5,095	0.12%
2018/10/01	0	0.00	10	73.05	73.30	-10	5,000	-0.20%
2018/09/26	1	73.00	1	73.20	71.40	0	5,164	0.00%
2018/09/25	0	0.00	3	71.80	72.20	-3	5,172	-0.06%
2018/09/21	3	69.03	1	69.90	70.20	2	5,170	0.04%
2018/09/18	20	69.70	1	69.10	70.00	19	5,141	0.37%
2018/09/17	6	71.77	0	0.00	71.70	6	5,179	0.12%
2018/09/14	11	71.50	2	70.85	71.70	9	5,216	0.17%
2018/09/13	2	68.60	4	69.23	68.50	-2	5,236	-0.04%
2018/09/12	1	68.30	0	0.00	69.20	1	5,278	0.02%
2018/09/11	10	72.00	11	70.95	70.70	-1	5,357	-0.02%
2018/09/10	38	71.52	23	70.43	69.30	15	5,325	0.28%
2018/09/07	12	78.04	0	0.00	77.00	12	5,431	0.22%
2018/09/06	0.1	79.90	1	79.90	79.80	-1	5,571	-0.02%
2018/09/05	1	80.50	0	0.00	80.20	1	5,869	0.02%
2018/09/04	10	79.40	10	79.50	79.50	0	6,252	0.00%
2018/08/31	2	80.00	12	80.77	80.80	-10	7,235	-0.14%
2018/08/30	1	81.00	8	80.75	80.70	-7	7,340	-0.10%
2018/08/29	0	0.00	1	80.60	80.40	-1	7,524	-0.01%
2018/08/28	8	81.26	2	81.10	80.60	6	7,796	0.08%
2018/08/27	15	79.80	0	0.00	80.40	15	7,822	0.19%
2018/08/24	4	79.00	12	78.97	78.60	-8	7,863	-0.10%
2018/08/23	2	80.60	1	80.70	79.30	1	7,938	0.01%
2018/08/22	0	0.00	7	79.56	80.10	-7	7,956	-0.09%
2018/08/21	7	79.80	7	79.50	79.70	0	8,028	0.00%
2018/08/20	3.1	78.47	1	78.10	78.60	2.1	8,107	0.03%
2018/08/17	2	80.40	1.1	80.64	79.50	0.9	8,203	0.01%
2018/08/16	8.1	78.66	5	78.96	80.00	3.1	8,362	0.04%
2018/08/15	1.1	81.66	6	81.65	80.00	-5	8,296	-0.06%
2018/08/14	45.1	82.93	21	80.67	81.60	24.1	8,375	0.29%
2018/08/13	25	83.96	11	83.99	82.60	14	8,370	0.17%
2018/08/10	25	90.41	14	90.34	88.30	11	8,213	0.13%
2018/08/09	11	90.43	17	90.44	90.80	-6	8,330	-0.07%
2018/08/08	7	89.20	48	89.45	92.20	-41	8,183	-0.50%
2018/08/07	28	83.31	6	84.03	83.90	22	7,839	0.28%
2018/08/06	0.1	88.10	0	0.00	88.00	0.1	7,689	0.00%
2018/08/03	2	88.00	3	88.80	88.70	-1	7,762	-0.01%
2018/08/02	10	88.57	8	88.36	88.10	2	7,787	0.03%
2018/08/01	62	90.39	13	90.62	89.10	49	7,823	0.63%
2018/07/31	1	89.40	2	89.60	89.30	-1	7,818	-0.01%
2018/07/30	13	90.70	7	91.61	89.70	6	7,938	0.08%
2018/07/27	5	89.40	2	89.40	89.20	3	7,938	0.04%
2018/07/26	14	89.05	1	89.50	88.10	13	7,950	0.16%
2018/07/25	12	89.00	14	89.49	88.50	-2	7,991	-0.03%
2018/07/24	13	88.24	30	87.68	89.00	-17	8,123	-0.21%
2018/07/23	15	88.93	53	88.90	89.50	-38	8,134	-0.47%
2018/07/20	36	93.05	36	91.91	92.20	0	8,180	0.00%
2018/07/19	26	92.98	6	92.62	91.10	20	8,116	0.25%
2018/07/18	1	90.50	1	92.30	90.30	0	8,211	0.00%
2018/07/17	5	93.02	6	92.93	91.90	-1	8,406	-0.01%
2018/07/16	2	91.65	2	91.55	91.70	0	8,455	0.00%
2018/07/13	5	92.50	16	91.36	91.00	-11	8,549	-0.13%
2018/07/12	5	91.28	4	90.33	91.50	1	8,961	0.01%
2018/07/11	1	88.00	3	87.90	87.50	-2	9,523	-0.02%
2018/07/10	12	88.81	2	89.05	88.90	10	9,647	0.10%
2018/07/09	15	87.63	1	87.50	87.30	14	9,676	0.14%
2018/07/06	57	86.66	2	87.15	89.40	55	9,702	0.57%
2018/07/05	8	89.20	75	88.15	86.00	-67	9,703	-0.69%
2018/07/04	2	90.30	0	0.00	90.20	2	9,695	0.02%
2018/07/03	11	92.27	8	91.00	90.50	3	9,676	0.03%
2018/07/02	6	95.03	12	94.31	92.00	-6	9,669	-0.06%
2018/06/29	8	93.05	8	93.46	94.00	0	9,665	0.00%
2018/06/28	3	91.20	0	0.00	91.70	3	9,635	0.03%
2018/06/27	6	93.00	6	90.82	90.90	0	9,654	0.00%
2018/06/26	86	91.58	2	91.85	92.50	84	9,635	0.87%
2018/06/25	4	95.63	1	96.00	93.30	3	9,602	0.03%
2018/06/22	5	96.66	2	96.05	96.80	3	9,646	0.03%
2018/06/20	6	100.67	14	100.32	99.00	-8	9,823	-0.08%
2018/06/19	5	103.20	3	104.50	102.00	2	9,921	0.02%
2018/06/15	14	108.64	7	109.14	107.00	7	10,086	0.07%
2018/06/14	6	109.83	8.2	110.49	110.00	-2.2	10,122	-0.02%
2018/06/13	34	111.96	90	114.85	109.50	-56	10,003	-0.56%
2018/06/12	71	112.08	31	112.56	111.50	40	9,896	0.40%
2018/06/11	46	111.93	133.2	111.99	111.00	-87.2	9,973	-0.87%	大賣/
2018/06/08	26	106.04	26	106.29	107.50	0	9,426	0.00%
2018/06/07	91	100.21	21	98.87	97.90	70	9,122	0.77%
2018/06/06	20	102.00	17	101.38	99.30	3	9,083	0.03%
2018/06/05	13	98.61	25	99.03	98.90	-12	9,182	-0.13%
2018/06/04	2	96.45	3	96.30	95.30	-1	8,960	-0.01%
2018/06/01	2	95.00	5	95.48	94.70	-3	9,016	-0.03%
2018/05/31	2	94.65	7	94.70	94.70	-5	9,096	-0.05%
2018/05/30	4	93.58	5	93.08	93.20	-1	9,150	-0.01%
2018/05/29	16.7	97.24	4	97.50	95.50	12.7	9,289	0.14%
2018/05/28	7	96.95	26	96.30	95.90	-19	9,717	-0.20%
2018/05/25	29	96.06	6	96.02	95.20	23	9,996	0.23%
2018/05/24	25	95.43	25	95.09	95.00	0	9,908	0.00%
2018/05/23	4	92.20	28.1	92.19	92.10	-24.1	9,867	-0.24%
2018/05/22	26	94.58	72	94.35	92.50	-46	9,902	-0.46%
2018/05/21	86	92.51	11	92.30	92.50	75	9,906	0.76%
2018/05/18	14	92.20	31	91.48	90.20	-17	9,899	-0.17%
2018/05/17	33	93.18	62	93.97	92.20	-29	10,010	-0.29%
2018/05/16	48.3	90.68	82	89.24	90.00	-33.7	9,969	-0.34%
2018/05/15	5.3	88.59	11	88.97	88.30	-5.7	10,102	-0.06%
2018/05/14	14	88.28	8	89.33	88.60	6	10,327	0.06%
2018/05/11	13	92.21	14	92.10	90.00	-1	10,396	-0.01%
2018/05/10	137	91.80	10	91.65	91.30	127	10,518	1.21%	大買/鉅額交易
2018/05/09	13	92.02	21	92.53	90.30	-8	10,770	-0.07%
2018/05/08	20	91.10	6	91.13	90.70	14	10,944	0.13%
2018/05/07	21	91.91	9	92.34	92.30	12	11,138	0.11%
2018/05/04	9	90.63	16	89.91	89.80	-7	11,659	-0.06%
2018/05/03	4	90.03	3	90.53	89.20	1	11,957	0.01%
2018/05/02	3	91.40	2.1	91.58	90.40	0.9	12,704	0.01%
2018/04/30	12.3	88.04	43	88.77	92.40	-30.8	13,070	-0.24%
2018/04/27	4	90.10	21	91.77	91.00	-17	12,940	-0.13%
2018/04/26	9	92.43	2.1	95.83	89.90	6.9	12,914	0.05%
2018/04/25	9	94.94	2	95.10	95.30	7	12,840	0.05%
2018/04/24	16	96.42	20	97.43	95.00	-4	12,816	-0.03%
2018/04/23	14	101.29	12	102.59	99.50	2	12,740	0.02%
2018/04/20	5	108.30	91	106.68	106.50	-86	12,537	-0.69%
2018/04/19	2	107.00	14.1	107.78	106.50	-12.1	12,413	-0.10%
2018/04/18	56.2	111.41	34	110.87	107.00	22.2	12,497	0.18%
2018/04/17	27	110.54	57	108.89	109.50	-30	12,046	-0.25%
2018/04/16	18	104.61	8	104.50	104.00	10	11,418	0.09%
2018/04/13	86	102.36	44	102.81	102.50	42	11,333	0.37%
2018/04/12	2.5	102.40	6	103.08	102.00	-3.5	11,311	-0.03%
2018/04/11	5	104.30	0	0.00	101.50	5	11,358	0.04%
2018/04/10	9	104.00	1	104.50	103.00	8	11,373	0.07%
2018/04/09	0	0.00	0	100.50	100.50	0	11,333	0.00%
2018/04/03	0	0.00	10	101.00	100.50	-10	11,428	-0.09%
2018/03/31	0	0.00	2	102.50	102.50	-2	11,617	-0.02%
2018/03/30	2	104.00	2	105.00	102.50	0	11,741	0.00%
2018/03/29	12	104.71	10	104.55	103.00	2	11,891	0.02%
2018/03/28	8	104.38	11	104.64	104.00	-3	11,923	-0.03%
2018/03/27	9	105.33	19	106.32	105.00	-10	11,935	-0.08%
2018/03/26	20	104.25	4	104.75	104.00	16	11,928	0.13%
2018/03/23	17	102.53	17	101.79	103.50	0	11,928	0.00%
2018/03/22	32	110.73	10.1	112.36	107.50	21.9	11,923	0.18%
2018/03/21	25	112.38	30.1	111.18	111.50	-5.1	11,799	-0.04%
2018/03/20	38	111.00	30	112.23	108.50	8	11,627	0.07%
2018/03/19	6	110.17	9	110.06	111.50	-3	11,530	-0.03%
2018/03/16	12	109.96	12	110.88	109.50	0	11,568	0.00%
2018/03/15	15.1	110.36	22	109.16	109.00	-6.9	11,700	-0.06%
2018/03/14	12	105.92	4	106.25	107.00	8	11,310	0.07%
2018/03/13	10	106.65	14	107.46	106.00	-4	11,513	-0.03%
2018/03/12	9	104.61	5.1	105.39	104.50	4	11,617	0.03%
2018/03/09	11	107.14	13.1	108.10	104.50	-2.1	11,812	-0.02%
2018/03/08	9	104.67	5	104.20	104.00	4	11,748	0.03%
2018/03/07	7	105.36	6.1	105.57	103.00	1	11,836	0.01%
2018/03/06	3	106.00	7	106.71	106.00	-4	11,998	-0.03%
2018/03/05	22	108.36	12	107.67	105.50	10	12,005	0.08%
2018/03/02	8	107.31	15	108.00	107.50	-7	11,990	-0.06%
2018/03/01	33.1	111.48	27	110.74	110.00	6.1	11,933	0.05%
2018/02/27	13	107.27	14	108.47	110.00	-1	11,587	-0.01%
2018/02/26	0	0.00	1	100.00	100.00	-1	11,284	-0.01%
2018/02/23	4.1	103.85	4.1	103.19	100.50	-0.1	11,390	0.00%
2018/02/22	4	99.55	3	100.50	99.70	1	11,747	0.01%
2018/02/21	8	100.25	7.1	99.45	100.50	0.9	11,855	0.01%
2018/02/12	19	93.75	15	94.35	93.00	4	11,861	0.03%
2018/02/09	2	89.15	5	92.30	96.00	-3	12,282	-0.02%
2018/02/08	16	95.76	33	95.40	96.00	-17	12,232	-0.14%
2018/02/07	14	100.40	12	100.98	97.80	2	12,194	0.02%
2018/02/06	17	99.35	16	99.09	97.80	1	12,216	0.01%
2018/02/05	3	108.00	1	108.00	108.50	2	12,046	0.02%
2018/02/02	10	113.05	5	112.80	112.50	5	12,119	0.04%
2018/02/01	18	117.11	5	116.50	114.00	13	12,158	0.11%
2018/01/31	49	119.04	23	118.35	118.00	26	12,072	0.22%
2018/01/30	5	121.90	36	121.51	123.00	-31	12,087	-0.26%
2018/01/29	44.1	121.44	37	123.62	124.00	7.1	12,033	0.06%
2018/01/26	22.1	115.35	46	116.38	116.00	-23.9	11,783	-0.20%
2018/01/25	41	113.45	101	113.68	116.00	-60	11,579	-0.52%	大賣/
2018/01/24	31.2	104.05	46	101.89	105.50	-14.9	10,980	-0.14%
2018/01/23	10	96.10	1	96.80	96.10	9	11,090	0.08%
2018/01/22	0	0.00	3	97.23	98.20	-3	11,386	-0.03%
2018/01/19	6	96.05	11	96.09	95.30	-5	11,767	-0.04%
2018/01/18	1	101.00	5	99.72	97.50	-4	11,898	-0.03%
2018/01/17	0	0.00	7	100.11	99.50	-7	12,261	-0.06%
2018/01/16	1	99.00	5	98.08	98.60	-4	12,775	-0.03%
2018/01/15	2	98.55	11	97.85	97.80	-9	12,979	-0.07%
2018/01/12	16	99.29	15	99.38	98.00	1	13,301	0.01%
2018/01/10	1	94.40	1.1	94.56	95.00	-0.1	13,922	0.00%
2018/01/09	13	97.90	0	0.00	95.50	13	14,366	0.09%
2018/01/08	0	0.00	1	98.00	97.50	-1	14,563	-0.01%
2018/01/05	2	101.00	6	100.58	100.00	-4	14,791	-0.03%
2018/01/04	6	99.70	5	101.00	99.70	1	15,107	0.01%
2018/01/03	1	99.30	33.1	97.83	98.50	-32.1	15,646	-0.20%
2018/01/02	10	97.60	6	97.43	98.40	4	16,449	0.02%