亞光 (3019)-統一-南京券商分點個股進出

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
112.0
漲跌
▲4.0
漲幅
+3.70%
成交量
12,054張
產業
上市光電類股
865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－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京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
2024/11/21	59	108.50	2	111.75	112.00	57	12,604	0.45%
2024/11/20	5	109.70	9	109.89	108.00	-4	12,999	-0.03%
2024/11/19	1	110.00	1.1	108.59	110.50	-0.1	13,224	0.00%
2024/11/18	1	103.50	0	0.00	103.50	1	13,272	0.01%
2024/11/15	0	0.00	2	106.00	107.00	-2	13,896	-0.01%
2024/11/14	0.1	105.00	0	0.00	104.00	0.1	14,340	0.00%
2024/11/13	0	0.00	1	107.50	106.50	-1	15,121	-0.01%
2024/11/08	1	105.00	0	105.50	105.50	1	17,347	0.01%
2024/11/06	0	0.00	128	105.61	106.50	-128	18,210	-0.70%	大賣/鉅額交易
2024/11/05	1	106.50	33	104.09	106.00	-32	18,669	-0.17%
2024/11/04	168	111.88	6	108.42	104.00	162	18,799	0.86%	大買/鉅額交易
2024/11/01	0.1	102.00	2	104.00	105.00	-1.9	18,597	-0.01%
2024/10/29	1	104.00	0	0.00	103.00	1	18,872	0.01%
2024/10/28	3	106.33	2	106.50	105.00	1	18,915	0.01%
2024/10/25	3	107.50	1	110.00	108.50	2	18,911	0.01%
2024/10/24	8.1	108.28	2	104.25	104.00	6.1	18,822	0.03%
2024/10/23	1	106.00	0	0.00	105.50	1	18,721	0.01%
2024/10/22	2	104.75	4	104.00	105.50	-2	18,755	-0.01%
2024/10/21	1	104.00	1	104.50	105.00	0	18,896	0.00%
2024/10/18	1	102.00	0	0.00	102.50	1	18,984	0.01%
2024/10/17	3	104.50	0	0.00	103.50	3	19,053	0.02%
2024/10/16	0	0.00	1	103.00	102.50	-1	19,170	-0.01%
2024/10/15	4	103.50	4	105.00	103.50	0	19,385	0.00%
2024/10/11	5.2	104.42	60	104.53	103.50	-54.8	20,564	-0.27%
2024/10/09	1	110.50	3	110.83	111.00	-2	20,478	-0.01%
2024/10/08	1	113.00	300	112.50	113.00	-299	20,478	-1.46%	大賣/鉅額交易
2024/10/07	3	115.83	2	116.25	115.50	1	20,534	0.00%
2024/10/04	51	112.98	60	111.50	113.00	-9	20,694	-0.04%
2024/10/01	1.2	113.04	84	113.26	114.00	-82.8	20,661	-0.40%
2024/09/30	70.1	115.50	52	115.25	114.00	18.1	20,515	0.09%
2024/09/27	208.3	119.40	426.2	117.18	115.00	-217.9	20,388	-1.07%	大買/大賣/鉅額交易
2024/09/26	18.5	123.48	132	119.61	119.00	-113.5	19,964	-0.57%	大賣/鉅額交易
2024/09/25	154	126.31	115	128.06	131.50	39	19,175	0.20%	大買/大賣/
2024/09/24	96	122.46	34	120.16	123.00	62	18,623	0.33%
2024/09/23	44	125.03	60	123.23	124.00	-16	18,414	-0.09%
2024/09/20	54	121.79	13	120.08	118.50	41	18,117	0.23%
2024/09/19	21	119.29	4	115.88	120.00	17	17,906	0.09%
2024/09/18	3.1	116.11	105	116.09	114.00	-101.9	17,756	-0.57%	大賣/鉅額交易
2024/09/16	6	120.17	23	119.13	118.50	-17	17,614	-0.10%
2024/09/13	43	121.36	13	121.88	123.00	30	17,417	0.17%
2024/09/12	281	116.46	15.1	116.00	116.00	265.9	17,145	1.55%	大買/鉅額交易
2024/09/11	108	114.67	45	114.48	113.50	63	17,016	0.37%	大買/
2024/09/10	160	114.88	303	113.08	113.50	-143	16,958	-0.84%	大買/大賣/鉅額交易
2024/09/09	6	114.00	5	115.30	115.50	1	16,787	0.01%
2024/09/06	8	117.81	14	114.96	114.50	-6	16,733	-0.04%
2024/09/05	165	121.62	107	122.12	118.00	58	16,462	0.35%	大買/大賣/
2024/09/04	17	115.76	62	115.49	116.50	-45	15,927	-0.28%
2024/09/03	13	121.50	177	121.32	122.00	-164	15,706	-1.04%	大賣/鉅額交易
2024/09/02	0	0.00	65	122.63	121.00	-65	15,563	-0.42%
2024/08/30	31	123.55	76	122.39	122.00	-45	15,431	-0.29%
2024/08/29	98	125.68	22	127.77	128.00	76	15,050	0.50%
2024/08/28	14	121.82	33	121.56	121.50	-19	14,231	-0.13%
2024/08/27	129	120.02	23	121.72	120.50	106	13,968	0.76%	大買/鉅額交易
2024/08/26	7	117.57	149	116.53	115.00	-142	13,487	-1.05%	大賣/鉅額交易
2024/08/23	397	118.00	203	121.45	121.50	194	13,259	1.46%	大買/大賣/鉅額交易
2024/08/22	418	121.03	306	119.08	116.00	112	12,891	0.87%	大買/大賣/鉅額交易
2024/08/21	120	125.13	121	125.74	126.50	-1	12,310	-0.01%	大買/大賣/
2024/08/20	156	124.13	155	122.50	122.50	1	11,942	0.01%	大買/大賣/
2024/08/19	95	124.73	184	125.72	122.00	-89	11,626	-0.77%	大賣/
2024/08/16	85	120.69	109	120.70	121.00	-24	10,945	-0.22%	大賣/
2024/08/15	114	116.45	49	116.80	117.00	65	10,458	0.62%	大買/
2024/08/14	40	112.41	86.6	112.32	111.50	-46.6	9,610	-0.48%
2024/08/13	151	100.63	132	106.81	108.00	19	8,623	0.22%	大買/大賣/
2024/08/12	104	98.56	49.5	99.24	98.40	54.5	7,825	0.70%	大買/
2024/08/09	169.5	97.70	177	96.86	95.40	-7.5	7,208	-0.10%	大買/大賣/
2024/08/08	446	93.40	54.3	95.93	94.00	391.7	6,579	5.95%	大買/鉅額交易
2024/08/07	130	93.14	123	93.14	93.40	7	6,158	0.11%	大買/大賣/
2024/08/06	79	84.15	61	86.65	87.50	18	5,620	0.32%
2024/08/05	7.1	80.08	2	79.60	79.60	5.1	5,402	0.09%
2024/08/02	53	89.58	56	91.19	88.40	-3	5,291	-0.06%
2024/08/01	11	92.79	9	92.24	93.70	2	5,121	0.04%
2024/07/31	1	89.50	0	0.00	89.70	1	4,911	0.02%
2024/07/30	3	88.10	27	88.76	89.80	-24	4,824	-0.50%
2024/07/29	4	88.75	17	86.29	86.10	-13	4,720	-0.28%
2024/07/26	5.1	85.51	1	84.70	85.60	4.1	4,569	0.09%
2024/07/23	3	87.40	2	85.90	85.90	1	4,499	0.02%
2024/07/22	0.1	87.40	25	88.50	87.10	-24.9	4,419	-0.56%
2024/07/19	79	91.23	58	89.74	89.30	21	4,225	0.50%
2024/07/18	1	91.50	42	90.39	90.80	-41	4,100	-1.00%
2024/07/17	88	93.50	26.9	95.29	93.30	61.1	3,974	1.54%
2024/07/16	36	94.92	13.1	94.46	95.60	22.9	3,796	0.60%
2024/07/15	90	98.11	54	96.41	95.10	36	3,491	1.03%
2024/07/12	69.3	91.45	126	89.70	90.10	-56.7	2,737	-2.07%	大賣/
2024/07/11	66	87.62	21	87.56	88.80	45	2,094	2.15%
2024/07/10	4	80.58	24	80.27	80.80	-20	1,885	-1.06%
2024/07/09	0	0.00	15	78.23	79.50	-15	1,727	-0.87%
2024/07/08	12	80.10	24	78.13	79.00	-12	1,598	-0.75%
2024/07/05	15	76.00	1	76.00	76.00	14	1,257	1.11%
2024/07/03	0	0.00	6	70.50	69.50	-6	1,200	-0.50%
2024/07/01	0	0.00	2	69.30	68.70	-2	1,206	-0.17%
2024/06/26	1	70.30	0	0.00	69.50	1	1,197	0.08%
2024/06/24	2	69.35	0	0.00	69.40	2	1,187	0.17%
2024/06/20	1	70.20	1	69.30	69.30	0	1,182	0.00%
2024/06/18	13	71.94	0	0.00	71.00	13	1,130	1.15%
2024/06/17	1	72.70	3	72.30	71.60	-2	1,119	-0.18%
2024/06/13	11	72.16	0	0.00	70.50	11	1,033	1.06%
2024/06/12	0.1	68.00	0	0.00	68.00	0.1	871	0.01%
2024/06/11	2	67.20	2	68.70	67.20	0	862	0.00%
2024/06/06	1	68.60	1	67.90	67.70	0	853	0.00%
2024/05/30	0	0.00	1	67.50	66.20	-1	806	-0.12%
2024/05/29	1	66.90	0	0.00	66.80	1	804	0.12%
2024/05/22	0	0.00	1	66.70	66.80	-1	784	-0.13%
2024/05/21	0	0.00	2	66.20	65.50	-2	800	-0.25%
2024/05/20	0	0.00	1	65.10	64.60	-1	792	-0.13%
2024/05/06	0	0.00	10	64.30	64.40	-10	801	-1.25%
2024/04/24	0	0.00	2	63.35	63.50	-2	853	-0.23%
2024/04/23	0	0.00	2	62.30	62.40	-2	870	-0.23%
2024/04/19	6	62.05	1	61.80	62.00	5	872	0.57%
2024/04/15	3	65.50	0	0.00	65.20	3	848	0.35%
2024/04/12	2	66.65	1	66.80	66.50	1	858	0.12%
2024/04/11	0	0.00	3	65.63	65.70	-3	864	-0.35%
2024/04/09	1	66.00	1	66.50	66.40	0	913	0.00%
2024/04/02	0	0.00	5	64.50	64.70	-5	915	-0.55%
2024/04/01	0	0.00	1	64.70	64.80	-1	931	-0.11%
2024/03/27	5	65.60	0	0.00	65.20	5	1,062	0.47%
2024/03/26	0	0.00	4	64.20	64.90	-4	1,062	-0.38%
2024/03/06	5	65.30	0	0.00	65.20	5	1,771	0.28%
2024/02/27	5	67.60	0	0.00	67.20	5	1,804	0.28%
2024/02/26	1	68.20	6	68.33	68.90	-5	1,879	-0.27%
2024/02/23	5	67.70	2	67.55	67.60	3	1,899	0.16%
2024/02/22	2	68.50	0	0.00	68.50	2	1,899	0.11%
2024/02/16	0	0.00	1	67.10	67.00	-1	1,858	-0.05%
2024/02/05	1	66.60	0	0.00	66.60	1	1,844	0.05%
2024/02/01	0	0.00	10	67.00	66.40	-10	1,839	-0.54%
2024/01/30	0	0.00	5	67.00	66.70	-5	1,837	-0.27%
2024/01/26	1	67.60	1	67.40	67.40	0	1,861	0.00%
2024/01/25	1	67.80	1	67.70	67.70	0	1,862	0.00%
2024/01/24	3	68.77	3	69.47	68.40	0	1,855	0.00%
2024/01/23	1	69.20	0	0.00	69.20	1	1,838	0.05%
2024/01/04	2	67.70	0	0.00	67.10	2	1,749	0.11%
2024/01/03	1	70.00	1	69.40	69.40	0	1,707	0.00%
2024/01/02	0	0.00	5	70.50	70.30	-5	1,693	-0.30%
2023/12/29	6	69.60	0	0.00	70.20	6	1,683	0.36%
2023/12/28	6	69.67	1	69.60	69.60	5	1,675	0.30%
2023/12/27	11	70.78	0	0.00	70.60	11	1,658	0.66%
2023/12/26	2	70.60	2	72.40	70.60	0	1,639	0.00%
2023/12/22	1	68.40	1	68.40	68.40	0	1,502	0.00%
2023/12/21	1	68.70	1	68.70	68.70	0	1,494	0.00%
2023/12/19	1	68.60	1	69.20	69.20	0	1,476	0.00%
2023/12/18	2	69.10	0	0.00	69.10	2	1,451	0.14%
2023/12/15	4	70.90	1	70.40	70.40	3	1,416	0.21%
2023/12/14	7	72.74	2	73.45	72.30	5	1,350	0.37%
2023/12/13	15	70.80	5	71.58	72.80	10	1,139	0.88%
2023/12/12	0	0.00	1	67.10	69.00	-1	894	-0.11%
2023/11/30	0	0.00	1	66.90	66.90	-1	735	-0.14%
2023/11/28	0	0.00	1	66.20	66.40	-1	718	-0.14%
2023/11/27	1	65.40	0	0.00	65.40	1	719	0.14%
2023/11/24	2	66.10	2	68.30	66.10	0	710	0.00%
2023/11/23	1	67.10	3	67.30	67.30	-2	685	-0.29%
2023/11/22	1	65.30	1	66.40	65.10	0	603	0.00%
2023/11/20	1	64.40	1	64.80	64.40	0	563	0.00%
2023/11/16	1	63.50	1	63.40	63.40	0	543	0.00%
2023/11/08	0	0.00	1.3	63.54	63.30	-1.3	580	-0.22%
2023/11/07	0	0.00	1	63.60	63.10	-1	588	-0.17%
2023/11/03	1	63.30	1	64.50	62.80	0	598	0.00%
2023/10/25	0	0.00	1	62.40	62.00	-1	717	-0.14%
2023/10/24	0	0.00	1	61.10	61.00	-1	716	-0.14%
2023/10/23	1	60.70	0	0.00	60.70	1	722	0.14%
2023/10/20	1	60.50	0	0.00	60.90	1	725	0.14%
2023/10/05	1	63.10	0	0.00	62.90	1	793	0.13%
2023/09/28	1	63.20	1	62.80	63.00	0	977	0.00%
2023/09/27	0	0.00	1	62.60	62.60	-1	1,004	-0.10%
2023/09/25	0	0.00	1	64.00	64.10	-1	1,006	-0.10%
2023/09/22	3	63.00	1	63.40	63.30	2	1,016	0.20%
2023/09/13	1	65.80	6	65.35	65.00	-5	1,064	-0.47%
2023/09/04	0	0.00	1	63.90	64.30	-1	1,283	-0.08%
2023/08/28	0	0.00	0.1	62.30	62.20	-0.1	1,453	-0.01%
2023/08/25	0	0.00	2	62.00	62.00	-2	1,464	-0.14%
2023/08/21	1	62.40	0	0.00	62.70	1	1,481	0.07%
2023/08/08	0	0.00	1	67.00	67.10	-1	1,458	-0.07%
2023/08/02	1	66.20	5	66.28	65.70	-4	1,408	-0.28%
2023/07/28	8	64.53	0	0.00	64.80	8	1,330	0.60%
2023/07/27	0	0.00	2	64.80	65.00	-2	1,325	-0.15%
2023/07/26	0	0.00	1	64.60	64.30	-1	1,323	-0.08%
2023/07/25	0	0.00	1	65.30	65.00	-1	1,321	-0.08%
2023/07/24	0	0.00	2	64.55	64.50	-2	1,318	-0.15%
2023/07/14	0	0.00	1	67.40	67.50	-1	1,307	-0.08%
2023/07/13	9	68.46	3	68.03	67.90	6	1,311	0.46%
2023/07/12	2	67.70	2	67.75	67.70	0	1,309	0.00%
2023/07/11	2	68.45	2	68.70	68.30	0	1,300	0.00%
2023/07/10	12	68.43	15	68.01	67.40	-3	1,282	-0.23%
2023/07/07	1	67.00	1	66.80	67.00	0	1,231	0.00%
2023/07/06	5	67.88	3	67.70	67.90	2	1,194	0.17%
2023/07/05	1	66.70	0	0.00	66.10	1	1,169	0.09%
2023/07/04	1	64.10	0	0.00	65.30	1	1,148	0.09%
2023/06/30	1	64.30	2	64.45	64.30	-1	1,142	-0.09%
2023/06/29	0	0.00	2	65.60	66.30	-2	1,134	-0.18%
2023/06/28	0	0.00	8	64.90	64.90	-8	1,127	-0.71%
2023/06/27	7	65.41	7	64.40	64.40	0	1,133	0.00%
2023/06/26	2	66.15	4	66.03	65.90	-2	1,125	-0.18%
2023/06/20	0	0.00	1	66.60	66.60	-1	1,132	-0.09%
2023/06/19	1	67.60	2	67.20	67.20	-1	1,128	-0.09%
2023/06/16	2	68.70	2	68.10	68.10	0	1,122	0.00%
2023/06/15	1	69.70	0	0.00	68.80	1	1,108	0.09%
2023/06/14	3.1	68.82	2.2	68.60	68.00	0.9	1,043	0.09%
2023/06/12	2	65.35	0	0.00	66.10	2	926	0.22%
2023/06/09	0	0.00	1	65.50	65.60	-1	942	-0.11%
2023/06/08	0	0.00	1	66.10	65.10	-1	977	-0.10%
2023/06/07	1	65.80	0	0.00	66.10	1	1,035	0.10%
2023/06/06	2	66.05	0	0.00	65.60	2	1,075	0.19%
2023/06/05	0	0.00	11	66.98	66.80	-11	1,138	-0.97%
2023/06/02	6	66.17	0	0.00	66.00	6	1,430	0.42%
2023/06/01	11	67.14	0	0.00	66.80	11	1,630	0.67%
2023/05/31	1	65.30	1	65.30	65.50	0	1,517	0.00%
2023/05/30	5	65.10	0	0.00	64.90	5	1,510	0.33%
2023/05/29	2	65.30	5	65.30	65.20	-3	1,514	-0.20%
2023/05/23	0	0.00	1	64.30	64.20	-1	1,527	-0.07%
2023/05/19	1	64.40	0	0.00	64.40	1	1,534	0.07%
2023/05/12	1	62.00	0	0.00	62.00	1	1,516	0.07%
2023/05/09	1	62.80	0	0.00	62.60	1	1,534	0.07%
2023/05/05	0	63.70	0	0.00	63.30	0	1,559	0.00%
2023/04/21	7	64.66	0	0.00	64.30	7	1,669	0.42%
2023/04/19	2	67.00	1	67.00	66.60	1	1,661	0.06%
2023/04/18	0	0.00	6	68.08	67.30	-6	1,661	-0.36%
2023/04/17	1	68.80	2	68.20	68.50	-1	1,643	-0.06%
2023/04/10	3	67.00	0	0.00	67.00	3	1,574	0.19%
2023/04/07	1	65.50	6	66.00	65.50	-5	1,548	-0.32%
2023/03/29	0	0.00	1	65.50	65.50	-1	1,530	-0.07%
2023/03/27	1	66.60	4	66.40	66.10	-3	1,517	-0.20%
2023/03/17	3	64.80	0	0.00	64.80	3	1,487	0.20%
2023/03/16	0	0.00	2	64.00	63.80	-2	1,483	-0.13%
2023/03/13	1	65.80	0	0.00	66.20	1	1,460	0.07%
2023/03/10	3	68.13	2	67.40	67.60	1	1,441	0.07%
2023/03/09	2	70.90	0	0.00	70.30	2	1,400	0.14%
2023/03/08	7	70.33	0	0.00	70.60	7	1,394	0.50%
2023/03/07	18	72.63	46	72.67	72.40	-28	1,322	-2.12%
2023/03/06	26	71.65	4	70.90	72.00	22	1,015	2.17%
2023/03/02	0	65.00	0	0.00	64.30	0	785	0.00%
2023/02/09	0	0.00	2	65.90	65.80	-2	1,051	-0.19%
2023/02/02	1	67.10	0	0.00	67.10	1	1,066	0.09%
2023/01/06	0	0.00	9	62.24	62.50	-9	1,037	-0.87%
2022/12/28	5	60.40	0	0.00	60.20	5	1,085	0.46%
2022/12/20	6	62.60	0	0.00	61.40	6	1,217	0.49%
2022/12/08	1	64.10	0	0.00	63.80	1	1,244	0.08%
2022/12/06	0	0.00	1	65.10	64.40	-1	1,247	-0.08%
2022/11/30	1	66.00	0	0.00	66.00	1	1,236	0.08%
2022/11/25	0	0.00	1	63.40	63.40	-1	1,279	-0.08%
2022/11/18	3	66.87	1	65.80	66.00	2	1,280	0.16%
2022/11/15	0	0.00	1	64.10	64.40	-1	1,143	-0.09%
2022/11/09	0	0.00	1	63.50	63.10	-1	1,156	-0.09%
2022/11/08	0	0.00	1	62.80	62.80	-1	1,252	-0.08%
2022/11/07	0	0.00	6	62.20	62.40	-6	1,249	-0.48%
2022/11/04	7	61.03	7	61.29	61.70	0	1,305	0.00%
2022/11/03	7	60.90	7	59.51	61.10	0	1,352	0.00%
2022/11/02	2	58.65	1	58.20	58.70	1	1,323	0.08%
2022/11/01	5	57.64	5	57.72	57.90	0	1,315	0.00%
2022/10/31	7	56.97	8	57.01	57.30	-1	1,317	-0.08%
2022/10/28	3	56.10	3	55.90	55.70	0	1,317	0.00%
2022/10/27	2	56.65	2	56.95	57.30	0	1,322	0.00%
2022/10/25	4	58.40	4	58.53	57.50	0	1,313	0.00%
2022/10/13	1	56.40	1	56.20	56.30	0	1,329	0.00%
2022/10/06	1	58.80	3	58.53	59.00	-2	1,441	-0.14%
2022/10/05	0	0.00	1	58.30	58.50	-1	1,464	-0.07%
2022/10/04	2	57.35	1	57.60	57.30	1	1,455	0.07%
2022/10/03	3	57.87	3	57.97	56.60	0	1,452	0.00%
2022/09/30	3	56.67	3	55.30	57.60	0	1,450	0.00%
2022/09/29	4	54.58	3	54.57	54.60	1	1,416	0.07%
2022/09/28	2	56.45	2	56.85	53.50	0	1,428	0.00%
2022/09/26	6	57.48	2	56.40	55.80	4	1,437	0.28%
2022/09/23	6	59.57	1	60.20	58.90	5	1,462	0.34%
2022/09/22	6	59.73	3	60.13	59.80	3	1,475	0.20%
2022/09/21	7	61.47	1	61.90	60.50	6	1,470	0.41%
2022/09/20	2	61.95	2	62.25	61.90	0	1,464	0.00%
2022/09/16	1	63.40	1	63.70	62.50	0	1,475	0.00%
2022/09/15	3	63.80	3	64.00	63.80	0	1,477	0.00%
2022/09/13	2	64.45	2	64.70	64.70	0	1,489	0.00%
2022/09/08	1	62.50	1	62.80	63.50	0	1,529	0.00%
2022/09/07	7	62.63	6	62.75	62.60	1	1,527	0.07%
2022/09/06	6	63.52	6	63.50	63.00	0	1,537	0.00%
2022/09/02	6	65.33	6	65.45	64.40	0	1,509	0.00%
2022/09/01	8	66.08	9	66.38	64.90	-1	1,511	-0.07%
2022/08/31	3	65.67	3	65.63	65.90	0	1,462	0.00%
2022/08/30	3	65.10	3	64.93	65.30	0	1,456	0.00%
2022/08/29	0	0.00	1	64.60	64.00	-1	1,438	-0.07%
2022/08/26	7	66.63	7	66.73	66.60	0	1,440	0.00%
2022/08/25	4	65.78	4	65.85	65.80	0	1,434	0.00%
2022/08/24	4	65.25	2	66.00	65.00	2	1,438	0.14%
2022/08/23	6	64.88	6	65.15	65.30	0	1,438	0.00%
2022/08/22	1	66.60	1	67.00	65.50	0	1,434	0.00%
2022/08/19	6	67.03	6	67.25	67.30	0	1,413	0.00%
2022/08/18	1	66.60	1	67.00	67.10	0	1,409	0.00%
2022/08/17	3	68.00	3	68.23	67.30	0	1,404	0.00%
2022/08/16	3	67.73	2	67.45	67.80	1	1,383	0.07%
2022/08/15	7	67.81	7	66.81	67.50	0	1,348	0.00%
2022/08/11	3	66.07	3	66.37	65.30	0	1,241	0.00%
2022/08/10	0	0.00	2	63.90	64.90	-2	1,185	-0.17%
2022/08/05	0	0.00	6	61.80	62.00	-6	1,143	-0.52%
2022/08/04	7	59.73	1	61.20	61.00	6	1,154	0.52%
2022/08/03	1	60.40	0	0.00	60.40	1	1,156	0.09%
2022/07/26	2	62.80	2	62.30	61.40	0	1,255	0.00%
2022/07/25	9	63.66	10	63.70	63.00	-1	1,246	-0.08%
2022/07/22	2	63.00	2	63.30	62.30	0	1,225	0.00%
2022/07/21	3	62.10	3	62.37	62.90	0	1,243	0.00%
2022/07/20	2	62.65	2	62.95	61.60	0	1,235	0.00%
2022/07/19	8	61.70	8	61.99	62.30	0	1,234	0.00%
2022/07/18	7	62.23	6	62.73	61.90	1	1,229	0.08%
2022/07/15	13	60.90	27	61.24	62.50	-14	1,197	-1.17%
2022/07/14	13	59.55	13	58.32	59.80	0	1,139	0.00%
2022/07/13	10	57.47	10	57.62	57.40	0	1,110	0.00%
2022/07/11	5	57.62	5	58.18	57.10	0	1,090	0.00%
2022/07/06	1	57.00	0	0.00	56.00	1	1,034	0.10%
2022/07/05	1	58.50	0	0.00	58.40	1	1,026	0.10%
2022/07/01	13	59.89	1	61.90	56.90	12	1,010	1.19%
2022/06/30	2.1	62.47	2	62.65	61.70	0.1	980	0.01%
2022/06/29	4	64.58	4	64.80	64.50	0	965	0.00%
2022/06/28	3	65.23	3	65.07	64.80	0	966	0.00%
2022/06/27	4.3	65.99	8	66.01	66.10	-3.7	978	-0.38%
2022/06/24	3	64.33	3	64.23	64.40	0	991	0.00%
2022/06/23	3	63.33	3	63.83	63.20	0	989	0.00%
2022/06/22	3	64.17	3	63.67	63.00	0	987	0.00%
2022/06/21	4	65.20	5	62.78	65.20	-1	987	-0.10%
2022/06/20	0	0.00	1	62.80	61.20	-1	990	-0.10%
2022/06/17	6	65.05	7	65.30	64.80	-1	972	-0.10%
2022/06/16	1	68.00	1	68.40	66.00	0	961	0.00%
2022/06/15	9	67.82	9	67.77	67.20	0	980	0.00%
2022/06/14	3	66.57	3	66.83	66.70	0	982	0.00%
2022/06/13	2	68.00	2	68.25	67.00	0	992	0.00%
2022/06/10	9	70.12	8	70.23	69.70	1	997	0.10%
2022/06/09	4	69.58	5	69.56	69.70	-1	985	-0.10%
2022/06/08	5	69.66	5	69.88	69.40	0	998	0.00%
2022/06/07	5	69.12	4	69.45	69.30	1	1,009	0.10%
2022/06/06	8	68.89	10	68.78	69.00	-2	1,022	-0.20%
2022/06/02	3	68.40	3	68.60	68.00	0	1,035	0.00%
2022/06/01	1	69.60	1	69.80	69.20	0	1,069	0.00%
2022/05/30	2	67.90	2	68.05	67.90	0	1,087	0.00%
2022/05/27	1	67.50	1	67.80	67.20	0	1,092	0.00%
2022/05/19	4	66.13	4	65.05	66.50	0	1,216	0.00%
2022/05/18	3	65.70	3	65.53	65.80	0	1,227	0.00%
2022/05/17	5	65.06	5	64.86	65.30	0	1,249	0.00%
2022/05/16	3	64.00	3	64.17	63.30	0	1,309	0.00%
2022/05/13	5	62.90	5	62.98	63.00	0	1,330	0.00%
2022/05/12	1	63.80	1	64.30	62.00	0	1,348	0.00%
2022/05/10	0.1	64.20	1	63.30	65.00	-0.9	1,365	-0.07%
2022/05/09	5	64.80	3	64.73	63.90	2	1,350	0.15%
2022/05/06	2	70.50	2	70.70	70.90	0	1,297	0.00%
2022/04/29	0	0.00	1	71.30	70.80	-1	1,390	-0.07%
2022/04/27	9.1	69.11	9	69.43	70.50	0.1	1,424	0.01%
2022/04/26	5	71.60	5	71.82	71.30	0	1,416	0.00%
2022/04/25	0.1	71.10	1	71.10	70.90	-0.9	1,432	-0.06%
2022/04/21	2	75.45	2	75.85	76.20	0	1,500	0.00%
2022/04/20	3	75.43	3	75.63	75.20	0	1,525	0.00%
2022/04/19	2	74.35	2	74.55	74.60	0	1,571	0.00%
2022/04/18	1	73.90	1	74.40	73.70	0	1,630	0.00%
2022/04/15	0	0.00	1	74.60	74.60	-1	1,656	-0.06%
2022/04/12	0.3	74.90	0	0.00	74.60	0.3	1,877	0.02%
2022/04/11	5	76.08	5	75.26	75.10	0	2,042	0.00%
2022/04/08	7	77.41	7	77.56	77.50	0	2,098	0.00%
2022/04/07	1	77.80	1	78.10	76.10	0	2,140	0.00%
2022/04/06	4	77.95	4	78.10	77.70	0	2,278	0.00%
2022/03/31	1	79.10	1	79.30	79.00	0	2,343	0.00%
2022/03/29	2	79.90	2	80.15	79.60	0	2,405	0.00%
2022/03/28	0	0.00	5	77.50	78.90	-5	2,457	-0.20%
2022/03/24	4	79.18	3	79.17	79.30	1	2,612	0.04%
2022/03/23	2	79.70	2	79.65	79.70	0	2,736	0.00%
2022/03/22	3	78.20	2	78.25	78.50	1	2,802	0.04%
2022/03/21	3	78.37	4	78.35	78.40	-1	2,871	-0.03%
2022/03/18	1	77.20	1	77.00	77.20	0	2,977	0.00%
2022/03/10	1	77.80	0	0.00	78.20	1	4,261	0.02%
2022/03/09	7	76.09	9	76.06	76.30	-2	4,438	-0.05%
2022/03/08	3	76.63	2	77.65	75.00	1	4,797	0.02%
2022/03/07	2	76.95	1	77.10	77.30	1	5,230	0.02%
2022/03/03	2	82.30	2	82.85	82.20	0	6,146	0.00%
2022/03/02	2	82.15	1	82.30	82.40	1	6,633	0.02%
2022/03/01	2	82.70	3	81.83	82.70	-1	6,960	-0.01%
2022/02/25	1.3	81.24	8	81.36	80.90	-6.8	7,133	-0.09%
2022/02/24	7	80.71	1	81.80	80.10	6	7,408	0.08%
2022/02/23	1	84.20	2	84.40	84.00	-1	8,140	-0.01%
2022/02/22	8	84.75	4	84.90	83.80	4	8,544	0.05%
2022/02/21	1	87.10	2	87.25	86.60	-1	8,875	-0.01%
2022/02/18	0	0.00	264	87.67	87.50	-264	8,995	-2.93%	大賣/鉅額交易
2022/02/17	3	88.60	33	89.02	88.30	-30	9,348	-0.32%
2022/02/16	490	89.33	194	88.07	87.70	296	9,614	3.08%	大買/大賣/鉅額交易
2022/02/15	2	87.40	2	86.75	87.20	0	9,597	0.00%
2022/02/14	1	86.10	1	87.00	85.80	0	9,604	0.00%
2022/02/10	0	0.00	0.1	89.10	88.50	-0.1	9,623	0.00%
2022/02/09	1	88.40	1	89.00	89.00	0	9,660	0.00%
2022/02/07	1	84.80	1	85.20	85.70	0	9,673	0.00%
2022/01/26	5	84.56	5	84.92	84.00	0	9,742	0.00%
2022/01/25	1	85.40	1	85.90	84.20	0	9,806	0.00%
2022/01/24	4	83.90	5	84.28	85.90	-1	9,935	-0.01%
2022/01/21	3	86.30	4.9	86.10	85.50	-1.9	10,050	-0.02%
2022/01/20	3	87.80	3	88.03	88.00	0	10,227	0.00%
2022/01/19	3	88.07	3	88.17	87.70	0	10,315	0.00%
2022/01/18	4	88.55	3	89.23	88.40	1	10,452	0.01%
2022/01/17	2	87.90	4	87.35	88.80	-2	10,459	-0.02%
2022/01/14	6	85.82	5	86.20	87.00	1	10,445	0.01%
2022/01/13	3	88.63	13	88.81	88.90	-10	10,393	-0.10%
2022/01/12	7	89.10	7	89.26	88.60	0	10,380	0.00%
2022/01/11	1	89.30	2	89.35	89.20	-1	10,346	-0.01%
2022/01/10	1	92.00	4	91.83	92.00	-3	10,289	-0.03%
2022/01/07	3	90.87	3	92.73	91.00	0	10,265	0.00%
2022/01/06	0	0.00	1	94.50	93.90	-1	10,182	-0.01%
2022/01/05	1	95.80	2	95.60	95.20	-1	10,147	-0.01%
2022/01/04	7	96.77	7	95.64	96.90	0	10,056	0.00%
2022/01/03	4	94.95	3	93.97	95.00	1	9,897	0.01%
2021/12/30	5	93.76	4	94.03	93.90	1	9,850	0.01%
2021/12/29	6	95.08	5	95.40	93.60	1	9,816	0.01%
2021/12/28	2	94.25	2	94.65	93.90	0	9,685	0.00%
2021/12/27	3	93.80	17	94.02	94.00	-14	9,668	-0.14%
2021/12/24	1	94.30	1	92.70	92.70	0	9,660	0.00%
2021/12/23	1	94.70	1	95.10	93.80	0	9,637	0.00%
2021/12/22	9	93.98	9.2	94.15	94.00	-0.2	9,623	0.00%
2021/12/21	2	92.80	2	93.55	93.70	0	9,564	0.00%
2021/12/20	3	91.87	3	92.13	92.00	0	9,464	0.00%
2021/12/17	3.2	91.46	4	92.43	91.20	-0.8	9,411	-0.01%
2021/12/16	4.2	94.05	15	94.05	94.20	-10.8	9,293	-0.12%
2021/12/15	4	92.58	24	92.98	92.10	-20	9,227	-0.22%
2021/12/14	7	93.57	12	93.36	92.00	-5	9,170	-0.05%
2021/12/13	27	94.09	5	95.36	93.80	22	9,086	0.24%
2021/12/10	2	96.40	4	96.93	95.50	-2	8,940	-0.02%
2021/12/09	7.3	98.85	10	98.52	96.90	-2.7	8,845	-0.03%
2021/12/08	2	98.45	7	99.41	98.50	-5	8,661	-0.06%
2021/12/07	12	98.32	15	97.96	97.10	-3	8,383	-0.04%
2021/12/06	23	99.15	36	99.92	97.60	-13	8,243	-0.16%
2021/12/03	12	97.62	7	98.14	96.90	5	7,806	0.06%
2021/12/02	20	98.29	13	101.22	97.00	7	7,640	0.09%
2021/12/01	32	99.17	33	99.75	101.50	-1	7,293	-0.01%
2021/11/30	13	98.56	19	99.38	99.10	-6	6,853	-0.09%
2021/11/29	6	93.12	8.1	93.20	94.10	-2.1	6,181	-0.03%
2021/11/26	49.1	97.06	36	96.09	96.40	13.1	6,102	0.21%
2021/11/25	30	95.74	29	95.93	95.00	1	5,614	0.02%
2021/11/24	26	93.41	15	93.59	93.60	11	5,292	0.21%
2021/11/23	19	94.78	13	95.41	92.70	6	5,125	0.12%
2021/11/22	26	98.03	20	98.51	97.50	6	4,867	0.12%
2021/11/19	17	93.28	23	93.00	93.30	-6	4,204	-0.14%
2021/11/18	62	90.55	62	91.73	90.60	0	3,805	0.00%
2021/11/17	8	87.74	2	88.15	87.10	6	3,454	0.17%
2021/11/16	31	89.95	16	89.98	89.80	15	3,338	0.45%
2021/11/15	13	89.55	17	89.74	94.30	-4	2,987	-0.13%
2021/11/12	7	86.51	7	87.30	85.80	0	2,733	0.00%
2021/11/11	8	85.56	8	86.20	85.90	0	2,700	0.00%
2021/11/10	6	85.43	7	85.77	85.70	-1	2,730	-0.04%
2021/11/09	4	84.63	4	84.98	84.90	0	2,747	0.00%
2021/11/08	2	85.45	0	0.00	84.10	2	2,768	0.07%
2021/11/05	0	0.00	10	86.50	87.10	-10	2,769	-0.36%
2021/11/04	5	87.86	5	88.38	87.60	0	2,776	0.00%
2021/11/03	13	87.48	91	87.47	87.30	-78	2,807	-2.78%
2021/11/02	5	87.66	13	89.06	86.20	-8	2,751	-0.29%
2021/11/01	12	88.73	11	89.75	87.70	1	2,682	0.04%
2021/10/29	19	87.79	19	87.99	88.50	0	2,551	0.00%
2021/10/28	6.1	87.53	11	86.39	87.60	-4.9	2,440	-0.20%
2021/10/27	53	83.20	16	82.57	83.60	37	2,248	1.65%
2021/10/26	62	81.94	7	81.54	81.00	55	2,177	2.53%
2021/10/25	2.9	78.36	4	78.25	79.10	-1.1	2,043	-0.06%
2021/10/22	2	77.30	2	76.85	77.30	0	2,101	0.00%
2021/10/21	7	77.51	4	78.27	76.20	3	2,199	0.14%
2021/10/20	15	77.45	5	77.48	77.60	10	2,283	0.44%
2021/10/19	3	76.27	6	75.80	76.90	-3	2,324	-0.13%
2021/10/15	1	75.40	1	75.60	75.50	0	2,483	0.00%
2021/10/14	1	73.50	2	73.85	74.60	-1	2,590	-0.04%
2021/10/13	2	73.55	1	73.50	72.80	1	2,665	0.04%
2021/10/08	4	75.50	3	75.83	75.50	1	2,802	0.04%
2021/10/07	1	75.50	2	74.65	75.50	-1	2,914	-0.03%
2021/10/06	9	73.39	9	73.84	73.00	0	3,545	0.00%
2021/10/05	6	72.45	7	71.57	73.50	-1	3,752	-0.03%
2021/10/04	1	73.80	1.3	74.13	71.50	-0.3	3,780	-0.01%
2021/10/01	0	0.00	1	73.20	73.50	-1	3,819	-0.03%
2021/09/30	3	75.33	4	75.80	76.80	-1	3,870	-0.03%
2021/09/29	2	76.50	0	0.00	75.70	2	4,236	0.05%
2021/09/27	1	80.20	1	79.90	79.50	0	4,375	0.00%
2021/09/24	2	79.90	2	80.20	80.10	0	4,502	0.00%
2021/09/23	3	80.17	3	80.40	79.40	0	4,629	0.00%
2021/09/22	4	78.45	4.1	78.65	79.20	-0.1	4,870	0.00%
2021/09/17	0	0.00	0.1	79.80	79.80	-0.1	5,327	0.00%
2021/09/16	6	80.93	6	80.87	80.30	0	5,816	0.00%
2021/09/15	2	79.55	4	79.53	79.50	-2	5,953	-0.03%
2021/09/14	1	79.30	0.1	79.00	79.40	0.9	5,957	0.02%
2021/09/10	1	80.00	1	80.40	79.80	0	5,997	0.00%
2021/09/09	2	78.35	2	79.00	79.90	0	6,033	0.00%
2021/09/08	1	78.20	2	78.60	78.20	-1	6,034	-0.02%
2021/09/07	1	81.60	4	80.48	80.80	-3	6,014	-0.05%
2021/09/06	4	82.68	6	82.83	81.10	-2	6,010	-0.03%
2021/09/03	1	82.60	2	83.15	82.30	-1	6,001	-0.02%
2021/09/02	7	84.20	6	84.18	82.50	1	5,999	0.02%
2021/09/01	6	85.53	7	85.91	84.40	-1	5,976	-0.02%
2021/08/31	3	82.53	3	83.07	83.70	0	5,808	0.00%
2021/08/30	1	82.00	0	0.00	82.60	1	5,832	0.02%
2021/08/27	2	84.05	2	84.25	83.00	0	5,834	0.00%
2021/08/26	11	83.77	11	84.23	84.40	0	5,837	0.00%
2021/08/25	9.1	83.58	10	83.81	83.40	-0.9	5,850	-0.02%
2021/08/24	2	81.35	2	81.85	81.10	0	5,818	0.00%
2021/08/23	4	81.18	4	80.48	81.40	0	5,850	0.00%
2021/08/20	7	79.03	7	79.33	78.60	0	5,873	0.00%
2021/08/19	7	79.64	7	80.07	78.50	0	5,897	0.00%
2021/08/18	8	79.19	8.5	78.58	80.70	-0.5	5,935	-0.01%
2021/08/17	5	80.12	5	80.14	78.50	0	5,938	0.00%
2021/08/16	4	80.42	6.5	79.79	79.90	-2.5	5,943	-0.04%
2021/08/13	9	83.70	10	84.84	83.00	-1	5,914	-0.02%
2021/08/12	8	83.98	9	83.68	85.50	-1	5,910	-0.02%
2021/08/11	4	83.05	3	82.40	81.50	1	5,905	0.02%
2021/08/10	5.1	85.29	4	85.78	85.30	1.1	5,891	0.02%
2021/08/09	7	86.70	15	87.27	86.00	-8	5,919	-0.14%
2021/08/06	11	85.65	8	85.93	84.80	3	5,888	0.05%
2021/08/05	13	86.64	0	0.00	86.00	13	5,938	0.22%
2021/08/04	4	86.35	0	0.00	86.10	4	6,030	0.07%
2021/08/02	0	0.00	0.1	85.90	86.60	-0.1	6,180	0.00%
2021/07/29	4	86.00	4	86.65	87.10	0	6,226	0.00%
2021/07/28	3.1	84.49	2	84.15	85.90	1.1	6,249	0.02%
2021/07/27	10	90.21	11	91.84	89.30	-1	6,322	-0.02%
2021/07/26	5	91.60	6	91.38	91.70	-1	6,284	-0.02%
2021/07/23	3	89.80	4	89.85	89.20	-1	6,240	-0.02%
2021/07/22	5	89.06	33	88.92	89.20	-28	6,484	-0.43%
2021/07/21	9	88.83	8	89.48	88.20	1	6,516	0.02%
2021/07/20	3	86.37	4	85.80	86.60	-1	6,441	-0.02%
2021/07/19	7	89.79	4	90.40	89.50	3	6,373	0.05%
2021/07/16	11	91.52	8	91.59	91.30	3	6,365	0.05%
2021/07/15	2	91.00	2	91.35	90.40	0	6,363	0.00%
2021/07/14	5.2	91.25	10	91.27	90.60	-4.8	6,334	-0.08%
2021/07/13	24	97.33	18	96.07	92.20	6	6,255	0.10%
2021/07/12	17	93.33	20	93.32	94.30	-3	5,656	-0.05%
2021/07/09	5	90.54	5	90.66	90.20	0	5,498	0.00%
2021/07/08	4	91.25	4	91.58	91.10	0	5,553	0.00%
2021/07/07	20	91.88	19	90.97	90.80	1	5,573	0.02%
2021/07/06	20	93.91	53	95.28	92.10	-33	5,563	-0.59%
2021/07/05	10	91.73	8	91.43	91.60	2	5,337	0.04%
2021/07/02	2	89.35	2	89.80	89.20	0	5,510	0.00%
2021/07/01	2	91.60	103	88.42	88.00	-101	5,490	-1.84%	大賣/鉅額交易
2021/06/30	46	92.92	203	91.30	92.00	-157	5,433	-2.89%	大賣/鉅額交易
2021/06/29	12	91.83	23	91.76	92.50	-11	5,408	-0.20%
2021/06/28	85	93.27	89	93.83	92.40	-4	5,203	-0.08%
2021/06/25	367	91.80	33	90.28	91.00	334	4,772	7.00%	大買/鉅額交易
2021/06/24	2	85.65	5	85.80	86.20	-3	4,312	-0.07%
2021/06/23	3	81.30	0	0.00	81.90	3	4,197	0.07%
2021/06/22	1	80.70	1	80.90	79.70	0	4,216	0.00%
2021/06/21	0	0.00	10	81.23	80.80	-10	4,232	-0.24%
2021/06/17	1	82.00	2	81.50	82.00	-1	4,371	-0.02%
2021/06/16	3	81.87	3	81.47	80.90	0	4,455	0.00%
2021/06/15	2	82.35	2	82.60	82.00	0	4,576	0.00%
2021/06/11	4	81.68	4	81.88	81.20	0	4,646	0.00%
2021/06/09	4	80.63	4	80.80	80.50	0	4,810	0.00%
2021/06/08	1	80.50	1	81.00	79.90	0	4,865	0.00%
2021/06/07	1	79.60	1	79.90	80.90	0	5,077	0.00%
2021/06/04	4	80.90	4	81.13	81.00	0	5,210	0.00%
2021/06/03	3	81.63	3	81.97	81.90	0	5,331	0.00%
2021/06/02	6	81.57	3	81.87	80.60	3	5,422	0.06%
2021/06/01	2	83.35	2	83.70	82.50	0	5,826	0.00%
2021/05/31	4	82.03	4	82.20	82.00	0	5,898	0.00%
2021/05/28	4	80.50	6	80.32	81.20	-2	5,980	-0.03%
2021/05/27	5	79.38	4	79.63	79.20	1	6,098	0.02%
2021/05/26	8	79.78	8	79.43	79.00	0	6,293	0.00%
2021/05/25	7.2	78.39	11	77.45	78.20	-3.8	6,397	-0.06%
2021/05/24	10	76.43	10	76.76	77.40	0	6,618	0.00%
2021/05/21	5	75.52	5	75.78	76.20	0	6,937	0.00%
2021/05/20	8	74.26	8	75.08	73.90	0	7,728	0.00%
2021/05/19	5	73.84	9	74.06	75.00	-4	8,583	-0.05%
2021/05/18	8	72.66	8	71.94	73.60	0	8,963	0.00%
2021/05/17	5	71.00	1	67.50	68.30	4	8,983	0.04%
2021/05/14	1	75.30	0	0.00	73.50	1	9,000	0.01%
2021/05/13	0	0.00	0.5	68.70	74.20	-0.5	9,084	-0.01%
2021/05/12	3	75.20	2.8	72.14	72.00	0.2	9,244	0.00%
2021/05/11	9	78.72	26	78.52	77.60	-17	9,154	-0.19%
2021/05/10	40	84.29	24	82.52	82.50	16	9,133	0.18%
2021/05/07	0	0.00	1	84.40	84.50	-1	9,148	-0.01%
2021/05/05	1	77.10	2	77.65	77.00	-1	9,153	-0.01%
2021/05/04	6	78.83	3	78.53	78.10	3	9,146	0.03%
2021/05/03	1.1	86.34	1	85.60	85.60	0.1	9,019	0.00%
2021/04/29	0	0.00	2	89.90	88.70	-2	8,986	-0.02%
2021/04/28	10	91.70	11	92.66	90.70	-1	8,972	-0.01%
2021/04/27	11	89.75	10	90.17	91.20	1	8,731	0.01%
2021/04/26	6	89.07	3	88.50	88.90	3	8,680	0.03%
2021/04/23	0.2	88.10	0	0.00	88.20	0.2	8,683	0.00%
2021/04/22	2	88.60	1	90.00	86.60	1	8,696	0.01%
2021/04/16	19	89.69	20	89.94	89.80	-1	8,803	-0.01%
2021/04/15	7	88.83	8.5	87.92	89.30	-1.5	8,847	-0.02%
2021/04/14	5	88.24	8	87.93	87.40	-3	8,872	-0.03%
2021/04/13	4	90.53	2	91.20	88.10	2	8,858	0.02%
2021/04/12	0	0.00	11	90.88	90.00	-11	8,845	-0.12%
2021/04/08	2	92.10	1	92.30	93.30	1	8,771	0.01%
2021/04/06	0	0.00	9	87.90	87.70	-9	8,521	-0.11%
2021/04/01	2	90.00	5	90.46	89.70	-3	8,460	-0.04%
2021/03/30	17	88.85	9	89.23	88.90	8	8,353	0.10%
2021/03/29	4	88.80	4	88.50	88.80	0	8,334	0.00%
2021/03/26	1	88.00	2	87.75	88.20	-1	8,323	-0.01%
2021/03/25	1	87.10	0.9	87.00	86.30	0.1	8,295	0.00%
2021/03/24	3	87.50	4	87.70	87.50	-1	8,304	-0.01%
2021/03/23	0.5	88.60	4	89.00	87.10	-3.5	8,284	-0.04%
2021/03/22	6	89.85	9	89.53	88.80	-3	8,227	-0.04%
2021/03/19	7	90.99	6	91.22	91.10	1	8,208	0.01%
2021/03/18	2	90.70	17	91.18	91.20	-15	8,174	-0.18%
2021/03/17	8	90.04	8	90.51	89.30	0	8,218	0.00%
2021/03/16	6	90.07	6.5	90.58	89.90	-0.5	8,359	-0.01%
2021/03/15	1	88.70	2	89.25	88.80	-1	8,476	-0.01%
2021/03/12	4	89.80	3	90.27	89.10	1	8,447	0.01%
2021/03/11	27	90.71	26	91.52	90.10	1	8,423	0.01%
2021/03/10	27	90.19	20	90.17	90.40	7	8,239	0.08%
2021/03/09	4	86.90	4	87.30	89.20	0	8,160	0.00%
2021/03/08	7	87.77	6	89.70	87.00	1	8,088	0.01%
2021/03/05	17.2	90.52	16.1	89.66	88.10	1.1	8,016	0.01%
2021/03/04	3	87.23	5	86.56	86.10	-2	7,670	-0.03%
2021/03/03	11.3	89.21	11	89.25	89.80	0.3	7,702	0.00%
2021/03/02	22	90.35	30	92.28	88.90	-8	7,600	-0.11%
2021/02/26	17	91.54	17	91.32	92.00	0	7,479	0.00%
2021/02/25	17	90.72	13	90.55	89.70	4	7,279	0.06%
2021/02/24	23	92.56	29	93.96	90.70	-6	7,132	-0.08%
2021/02/23	19	92.71	11.1	93.13	93.20	7.9	6,872	0.11%
2021/02/22	23.1	97.63	20	97.68	95.80	3.1	6,549	0.05%
2021/02/19	25	89.82	17	91.76	94.00	8	5,820	0.14%
2021/02/18	8	81.73	6	83.48	85.50	2	4,952	0.04%
2021/02/17	0	0.00	1	76.50	77.80	-1	4,570	-0.02%
2021/02/04	0	0.00	1.7	77.90	77.10	-1.7	4,465	-0.04%
2021/02/03	0	0.00	1	76.70	75.70	-1	4,357	-0.02%
2021/02/02	5	72.40	5	72.84	72.40	0	4,182	0.00%
2021/02/01	0	0.00	5	72.30	72.30	-5	4,219	-0.12%
2021/01/29	5	77.22	7	76.63	73.80	-2	4,167	-0.05%
2021/01/27	0	0.00	1	73.80	74.80	-1	3,975	-0.03%
2021/01/26	1.7	74.43	1	75.00	72.90	0.7	3,935	0.02%
2021/01/22	1	72.90	2	73.05	73.20	-1	3,877	-0.03%
2021/01/20	1	72.10	70	72.04	72.10	-69	3,809	-1.81%
2021/01/19	2	74.75	2	75.35	75.20	0	3,750	0.00%
2021/01/18	0.5	73.70	4	73.05	73.80	-3.5	3,709	-0.09%
2021/01/15	9	75.50	14	78.14	75.50	-5	3,670	-0.14%
2021/01/14	0	0.00	2	77.45	77.70	-2	3,619	-0.06%
2021/01/13	1	77.30	1	77.70	76.70	0	3,590	0.00%
2021/01/12	6	77.35	8.2	77.71	76.10	-2.2	3,555	-0.06%
2021/01/11	23.2	79.08	17	78.91	79.90	6.2	3,465	0.18%
2021/01/08	11	77.58	21	77.42	77.60	-10	3,298	-0.30%
2021/01/07	6	77.18	7	77.17	77.10	-1	3,212	-0.03%
2021/01/06	1	76.00	15	76.77	74.60	-14	3,156	-0.44%
2021/01/05	44	77.41	25	77.83	77.50	19	3,075	0.62%
2020/12/29	2	74.60	3	74.30	73.70	-1	2,867	-0.03%
2020/12/24	0	0.00	5	73.00	72.70	-5	2,779	-0.18%
2020/12/23	1	71.30	0	0.00	71.70	1	2,781	0.04%
2020/12/18	5	74.20	0	0.00	73.60	5	2,747	0.18%
2020/12/17	0	0.00	0.5	72.00	72.30	-0.5	2,701	-0.02%
2020/12/15	8	72.80	35	71.90	72.20	-27	2,672	-1.01%
2020/12/14	1	76.70	19	76.95	75.50	-18	2,592	-0.69%
2020/12/11	21	77.58	10	80.60	77.20	11	2,545	0.43%
2020/12/10	60	78.19	77.2	79.07	79.90	-17.2	2,382	-0.72%
2020/12/09	61.2	79.03	6	78.80	78.80	55.1	2,176	2.53%
2020/12/07	0	0.00	1	74.00	72.50	-1	1,922	-0.05%
2020/12/04	6	74.00	0	0.00	73.70	6	1,889	0.32%
2020/12/03	4	75.48	7	75.47	74.20	-3	1,868	-0.16%
2020/12/02	1	73.40	0	0.00	73.90	1	1,793	0.06%
2020/12/01	0	0.00	1	72.60	72.40	-1	1,747	-0.06%
2020/11/30	2	73.50	2	73.50	73.20	0	1,727	0.00%
2020/11/27	23	73.00	19	73.41	74.00	4	1,682	0.24%
2020/11/26	0	0.00	1	71.00	70.70	-1	1,507	-0.07%
2020/11/25	1	70.00	1	70.90	70.20	0	1,493	0.00%
2020/11/24	0	0.00	5	70.50	70.60	-5	1,471	-0.34%
2020/11/23	0	0.00	6	70.43	69.70	-6	1,450	-0.41%
2020/11/19	2	69.30	2	69.75	69.30	0	1,458	0.00%
2020/11/18	0	0.00	8	71.50	70.30	-8	1,453	-0.55%
2020/11/16	2	68.70	3	69.87	68.70	-1	1,424	-0.07%
2020/11/13	2	68.70	0	0.00	68.90	2	1,413	0.14%
2020/11/12	2	69.20	1	69.50	69.00	1	1,426	0.07%
2020/11/11	0	0.00	2	68.60	68.80	-2	1,410	-0.14%
2020/11/05	0	0.00	6	65.00	64.90	-6	1,371	-0.44%
2020/11/04	0	0.00	5	65.30	65.30	-5	1,386	-0.36%
2020/11/03	6	64.75	6	64.53	64.70	0	1,411	0.00%
2020/10/28	1	64.70	0	0.00	64.10	1	1,529	0.07%
2020/10/27	2	64.95	2	65.05	65.00	0	1,540	0.00%
2020/10/21	1	66.40	1	66.60	66.40	0	1,705	0.00%
2020/10/20	2	65.70	2.2	66.00	65.90	-0.2	1,770	-0.01%
2020/10/19	0	0.00	5	65.60	65.70	-5	1,809	-0.28%
2020/10/16	1	65.70	1	65.90	64.80	0	1,906	0.00%
2020/10/14	6	66.05	6	65.73	66.60	0	1,992	0.00%
2020/10/06	2	65.30	0	0.00	65.40	2	2,244	0.09%
2020/09/30	0	0.00	2	64.30	64.40	-2	2,637	-0.08%
2020/09/29	10	65.60	0	0.00	64.10	10	3,243	0.31%
2020/09/25	2	63.55	10	63.13	62.20	-8	3,596	-0.22%
2020/09/24	1	63.90	9	64.60	63.90	-8	3,593	-0.22%
2020/09/22	1	65.50	8	65.53	66.10	-7	3,637	-0.19%
2020/09/21	0	0.00	5	67.30	67.10	-5	3,647	-0.14%
2020/09/17	16	68.00	1	67.90	67.90	15	3,672	0.41%
2020/09/15	10	66.80	0	0.00	66.80	10	3,674	0.27%
2020/09/14	5	65.80	5	65.70	66.30	0	3,807	0.00%
2020/09/07	1	66.00	0	0.00	65.70	1	3,931	0.03%
2020/09/02	0	0.00	1	67.70	68.20	-1	4,182	-0.02%
2020/08/28	1	66.10	1	66.30	66.10	0	4,203	0.00%
2020/08/27	5	66.50	0	0.00	66.10	5	4,267	0.12%
2020/08/26	1	66.40	4	66.08	66.60	-3	4,415	-0.07%
2020/08/24	2	64.10	0	0.00	64.30	2	4,426	0.05%
2020/08/20	7	64.81	2	66.20	63.60	5	4,430	0.11%
2020/08/18	1	70.10	1	70.90	70.30	0	4,369	0.00%
2020/08/17	0	0.00	1	70.90	70.80	-1	4,367	-0.02%
2020/08/12	2	70.55	1	70.10	69.90	1	4,365	0.02%
2020/08/11	0	0.00	2	71.35	71.10	-2	4,377	-0.05%
2020/08/10	3	69.83	5	70.06	69.90	-2	4,387	-0.05%
2020/08/07	4	71.63	4	71.90	70.80	0	4,407	0.00%
2020/08/06	1	71.90	1	72.30	71.60	0	4,397	0.00%
2020/08/05	6	71.13	7	71.21	71.30	-1	4,403	-0.02%
2020/08/04	3	70.57	1.3	70.37	69.90	1.7	4,400	0.04%
2020/08/03	2	69.10	2	69.30	69.00	0	4,527	0.00%
2020/07/31	0	0.00	5	68.70	69.00	-5	4,580	-0.11%
2020/07/29	0	0.00	2	68.65	68.50	-2	4,577	-0.04%
2020/07/28	3	67.60	0	0.00	67.30	3	4,577	0.07%
2020/07/27	6	69.00	0	0.00	69.00	6	4,590	0.13%
2020/07/24	2	70.00	0	0.00	70.40	2	4,594	0.04%
2020/07/23	0	0.00	2	72.30	72.30	-2	4,568	-0.04%
2020/07/22	2	73.30	7	72.57	73.00	-5	4,581	-0.11%
2020/07/21	0	0.00	1	72.10	72.00	-1	4,496	-0.02%
2020/07/17	10	72.00	5	71.10	71.20	5	4,448	0.11%
2020/07/15	0	0.00	5	73.50	71.20	-5	4,439	-0.11%
2020/07/14	2	73.10	5	72.60	72.60	-3	4,456	-0.07%
2020/07/13	4	75.33	3	74.87	75.20	1	4,414	0.02%
2020/07/10	26	75.93	20	76.70	75.00	6	4,421	0.14%
2020/07/09	17	80.67	18	80.67	79.90	-1	4,363	-0.02%
2020/07/08	39	80.47	42	81.59	81.40	-3	4,194	-0.07%
2020/07/07	8	74.76	3	76.60	77.10	5	3,612	0.14%
2020/07/03	6	70.75	0	0.00	70.60	6	3,365	0.18%
2020/07/02	0	0.00	1	71.30	71.20	-1	3,431	-0.03%
2020/07/01	2	71.10	7	71.49	71.00	-5	3,440	-0.15%
2020/06/30	9	69.68	4	70.23	70.10	5	3,412	0.15%
2020/06/29	11	69.08	2	69.00	68.80	9	3,425	0.26%
2020/06/23	6	70.53	1	70.40	70.10	5	3,459	0.14%
2020/06/18	7	70.49	2	71.05	70.70	5	3,433	0.15%
2020/06/17	3	70.93	3	71.20	70.30	0	3,447	0.00%
2020/06/15	6	68.72	5	69.12	68.00	1	3,541	0.03%
2020/06/11	3	70.70	0	0.00	69.90	3	3,586	0.08%
2020/06/10	17	73.42	17	74.16	72.20	0	3,590	0.00%
2020/06/09	2	71.50	2	71.80	72.40	0	3,506	0.00%
2020/06/08	1	71.80	1	72.00	71.50	0	3,570	0.00%
2020/06/04	2	71.90	0	0.00	71.40	2	3,593	0.06%
2020/06/03	11	73.47	8	72.95	72.40	3	3,618	0.08%
2020/06/02	10	71.99	6	72.85	72.30	4	3,568	0.11%
2020/05/29	4	68.68	5	69.12	68.50	-1	3,434	-0.03%
2020/05/28	0	0.00	1	69.20	68.80	-1	3,474	-0.03%
2020/05/27	5	70.34	5	70.56	70.20	0	3,511	0.00%
2020/05/26	2	69.80	3	69.90	69.50	-1	3,585	-0.03%
2020/05/25	3	68.83	9	68.27	69.00	-6	3,620	-0.17%
2020/05/22	2	69.20	9	68.22	68.10	-7	3,694	-0.19%
2020/05/21	3	69.47	5	69.60	69.60	-2	3,740	-0.05%
2020/05/20	0	0.00	3	68.50	68.20	-3	3,767	-0.08%
2020/05/19	9	67.84	0	0.00	68.00	9	3,884	0.23%
2020/05/18	4	67.33	6	67.48	67.30	-2	4,012	-0.05%
2020/05/14	0	0.00	5	69.10	68.80	-5	4,008	-0.12%
2020/05/13	5	70.94	0	0.00	70.80	5	4,004	0.12%
2020/05/12	8	70.86	9	71.08	71.00	-1	4,052	-0.02%
2020/05/11	1	70.70	0	0.00	70.90	1	4,099	0.02%
2020/05/08	24	71.65	21	72.49	70.70	3	4,087	0.07%
2020/05/07	4	72.58	5	72.84	74.60	-1	3,973	-0.03%
2020/05/06	3	71.40	3	71.73	71.30	0	3,944	0.00%
2020/05/05	2	71.30	6	71.00	71.20	-4	3,964	-0.10%
2020/05/04	6	70.82	6	71.10	70.70	0	4,041	0.00%
2020/04/30	8	72.49	1	72.80	72.60	7	4,096	0.17%
2020/04/29	1	72.00	4	72.13	71.30	-3	4,105	-0.07%
2020/04/28	8	71.08	10	71.51	70.40	-2	4,132	-0.05%
2020/04/27	9	70.16	0	0.00	70.40	9	4,228	0.21%
2020/04/24	13	68.68	10	68.86	68.20	3	4,231	0.07%
2020/04/23	9	68.51	9	68.89	68.50	0	4,294	0.00%
2020/04/22	2	66.95	4	67.45	68.50	-2	4,402	-0.05%
2020/04/21	10	69.13	6	69.58	67.50	4	4,488	0.09%
2020/04/20	13	69.94	18	70.03	70.40	-5	4,530	-0.11%
2020/04/17	5	70.52	11	70.87	69.20	-6	4,584	-0.13%
2020/04/16	2	70.20	7	69.70	69.70	-5	4,725	-0.11%
2020/04/15	1	69.90	2	69.45	70.10	-1	4,829	-0.02%
2020/04/14	8	69.60	3	69.63	69.70	5	4,917	0.10%
2020/04/13	8	68.10	7	68.21	67.40	1	5,160	0.02%
2020/04/10	1	66.80	3	67.07	66.80	-2	5,536	-0.04%
2020/04/09	2	69.20	2	68.00	67.30	0	5,868	0.00%
2020/04/08	4	66.30	8	67.44	68.40	-4	6,121	-0.07%
2020/04/07	10	65.79	8	65.81	66.60	2	6,268	0.03%
2020/04/06	6	61.73	7	61.99	62.40	-1	6,416	-0.02%
2020/04/01	13	61.56	13	61.70	62.00	0	6,722	0.00%
2020/03/31	12	61.49	2	62.10	61.00	10	7,310	0.14%
2020/03/30	1	60.00	8	60.24	61.90	-7	7,651	-0.09%
2020/03/27	17	62.18	15	62.94	61.00	2	7,928	0.03%
2020/03/26	13	60.88	3	61.20	61.80	10	8,385	0.12%
2020/03/25	41	61.40	42	61.89	61.60	-1	8,673	-0.01%
2020/03/24	6	58.53	8	58.88	58.90	-2	8,750	-0.02%
2020/03/23	16	54.59	13	54.97	54.10	3	8,864	0.03%
2020/03/20	9	56.79	26	57.13	57.50	-17	9,195	-0.18%
2020/03/19	4	55.73	1	56.20	52.30	3	9,238	0.03%
2020/03/18	5	59.96	6	60.93	58.10	-1	9,165	-0.01%
2020/03/17	0	0.00	3	62.00	60.20	-3	9,235	-0.03%
2020/03/16	3	67.00	0	0.00	62.00	3	9,171	0.03%
2020/03/13	6	65.20	35	64.20	68.00	-29	9,102	-0.32%
2020/03/12	6	71.60	6	73.52	71.00	0	9,013	0.00%
2020/03/11	7	80.56	5	81.44	78.50	2	8,929	0.02%
2020/03/10	3	78.57	15	79.03	80.80	-12	8,950	-0.13%
2020/03/09	3	80.10	0	0.00	79.00	3	8,906	0.03%
2020/03/06	2	83.40	2	83.70	83.20	0	8,846	0.00%
2020/03/05	7	84.63	2	84.90	84.60	5	8,831	0.06%
2020/03/04	3	83.37	2	83.50	83.70	1	8,817	0.01%
2020/03/03	4	83.88	5	84.06	83.70	-1	8,805	-0.01%
2020/03/02	8	81.83	5	81.92	81.50	3	8,759	0.03%
2020/02/27	9	85.76	3	87.63	83.70	6	8,723	0.07%
2020/02/26	3	89.50	7	89.53	88.30	-4	8,644	-0.05%
2020/02/25	10	90.61	2	90.60	90.30	8	8,605	0.09%
2020/02/24	2	90.20	8	89.95	91.90	-6	8,532	-0.07%
2020/02/21	6	90.57	2	91.05	90.70	4	8,502	0.05%
2020/02/20	11	91.86	13	92.46	91.00	-2	8,474	-0.02%
2020/02/19	9.6	90.71	9	90.84	92.10	0.6	8,358	0.01%
2020/02/18	4	88.35	3	88.77	88.30	1	8,233	0.01%
2020/02/17	0	0.00	2	88.50	88.40	-2	8,238	-0.02%
2020/02/14	1	87.60	0	0.00	88.80	1	8,215	0.01%
2020/02/13	6	87.73	2	87.95	87.80	4	8,200	0.05%
2020/02/12	10	88.13	9	86.83	88.50	1	8,187	0.01%
2020/02/11	5	84.64	56	84.69	85.50	-51	8,131	-0.63%
2020/02/10	1	82.80	32	84.45	84.00	-31	8,140	-0.38%
2020/02/07	2	86.10	1	86.50	85.40	1	8,138	0.01%
2020/02/06	4	87.40	4	88.00	88.00	0	8,139	0.00%
2020/02/05	12	87.38	7	87.96	86.70	5	8,141	0.06%
2020/02/04	9	87.22	9	87.74	87.60	0	8,089	0.00%
2020/02/03	16	82.37	33	83.03	84.80	-17	8,065	-0.21%
2020/01/31	5	86.48	4	87.63	86.50	1	8,256	0.01%
2020/01/30	16	87.57	23	87.09	86.60	-7	8,282	-0.08%
2020/01/20	30	96.15	50	95.89	96.20	-20	8,158	-0.25%
2020/01/17	2	95.50	2	95.55	95.00	0	8,174	0.00%
2020/01/16	11	95.45	13	95.95	96.60	-2	8,264	-0.02%
2020/01/15	15	95.83	0	0.00	95.50	15	8,159	0.18%
2020/01/14	13	98.47	17	99.16	98.30	-4	8,055	-0.05%
2020/01/13	12	97.82	6	98.08	98.20	6	7,961	0.08%
2020/01/10	13	98.73	12	99.73	97.00	1	7,897	0.01%
2020/01/09	5	99.72	11	99.58	100.50	-6	7,686	-0.08%
2020/01/08	21	98.69	15	99.60	97.40	6	7,556	0.08%
2020/01/07	21	99.21	22	99.36	99.20	-1	7,403	-0.01%
2020/01/06	43	106.50	72	106.19	103.00	-29	7,077	-0.41%
2020/01/03	11	105.18	75	104.39	104.50	-64	6,656	-0.96%
2020/01/02	39	109.56	33	110.89	108.50	6	6,306	0.10%
2019/12/31	18	106.83	15	106.70	108.00	3	6,011	0.05%
2019/12/30	18	107.42	16	106.09	105.50	2	5,801	0.03%
2019/12/27	18	106.72	14	107.32	106.00	4	5,576	0.07%
2019/12/26	181	102.98	89	105.67	106.50	92	5,269	1.75%	大買/
2019/12/25	81	98.75	30	99.51	101.50	51	4,672	1.09%
2019/12/24	16	96.29	41	96.26	96.50	-25	4,318	-0.58%
2019/12/23	68	96.18	101	96.54	95.80	-33	4,028	-0.82%	大賣/
2019/12/20	30	88.18	41	88.26	88.90	-11	3,572	-0.31%
2019/12/19	47	87.20	12	87.11	85.60	35	3,250	1.08%
2019/12/18	14	86.32	10	86.55	86.50	4	3,126	0.13%
2019/12/17	145	85.37	32	85.21	86.00	113	3,007	3.76%	大買/鉅額交易
2019/12/16	14	81.90	5	81.94	82.80	9	2,674	0.34%
2019/12/13	2	80.30	4	80.78	79.10	-2	2,585	-0.08%
2019/12/12	12	81.31	10	81.17	80.20	2	2,560	0.08%
2019/12/10	1	78.30	1	79.00	79.20	0	2,462	0.00%
2019/12/09	2	79.10	2	79.20	78.90	0	2,476	0.00%
2019/12/05	9	79.07	8	79.40	78.70	1	2,519	0.04%
2019/12/02	1	77.60	7	77.47	77.40	-6	2,515	-0.24%
2019/11/29	1	78.00	1	78.40	78.40	0	2,554	0.00%
2019/11/28	0	0.00	3	77.70	77.80	-3	2,560	-0.12%
2019/11/27	6	78.28	0	0.00	78.70	6	2,591	0.23%
2019/11/26	4	78.58	4	78.83	78.90	0	2,729	0.00%
2019/11/25	0	0.00	2	77.80	77.40	-2	2,839	-0.07%
2019/11/22	3	76.67	1	76.90	76.50	2	2,859	0.07%
2019/11/21	1	75.70	1	76.20	76.50	0	2,896	0.00%
2019/11/20	1	77.20	1	78.00	76.60	0	2,931	0.00%
2019/11/19	6	78.00	9	78.18	77.80	-3	2,967	-0.10%
2019/11/15	5	78.08	4	78.35	78.20	1	3,030	0.03%
2019/11/14	3	77.93	3	77.70	77.70	0	3,075	0.00%
2019/11/13	4	79.00	2	79.50	79.10	2	3,136	0.06%
2019/11/12	0	0.00	3	79.80	80.10	-3	3,145	-0.10%
2019/11/11	3	80.87	3	80.20	79.70	0	3,175	0.00%
2019/11/08	1	82.80	1	83.10	83.00	0	3,204	0.00%
2019/11/07	6	84.42	4	84.78	83.60	2	3,248	0.06%
2019/11/06	10	85.46	10	85.13	84.20	0	3,240	0.00%
2019/11/05	1	86.20	0	0.00	85.20	1	3,239	0.03%
2019/11/04	7	86.04	9	86.47	85.40	-2	3,240	-0.06%
2019/11/01	3	85.00	2	85.20	85.30	1	3,225	0.03%
2019/10/31	2	84.80	1	84.50	84.00	1	3,225	0.03%
2019/10/30	14	86.10	38	86.09	84.90	-24	3,181	-0.75%
2019/10/29	0	0.00	9	83.13	84.80	-9	2,957	-0.30%
2019/10/25	1	83.40	0	0.00	83.00	1	2,909	0.03%
2019/10/24	18	83.50	25	83.73	84.30	-7	2,857	-0.24%
2019/10/23	1	81.30	0	0.00	81.10	1	2,728	0.04%
2019/10/15	0	0.00	2	79.30	79.10	-2	3,218	-0.06%
2019/10/14	0	0.00	3	78.67	78.90	-3	3,284	-0.09%
2019/10/02	4	80.70	0	0.00	81.50	4	3,389	0.12%
2019/09/27	1	79.30	1	78.30	78.30	0	3,409	0.00%
2019/09/26	1	80.20	1	80.20	79.30	0	3,494	0.00%
2019/09/25	3	79.00	1	79.70	79.30	2	3,539	0.06%
2019/09/24	1	81.30	3	81.57	81.20	-2	3,690	-0.05%
2019/09/20	2	80.30	0	0.00	80.70	2	4,061	0.05%
2019/09/19	1	81.50	5	80.50	80.40	-4	4,033	-0.10%
2019/09/18	8	81.44	0	0.00	81.50	8	4,017	0.20%
2019/09/16	2	81.50	0	0.00	81.50	2	4,101	0.05%
2019/09/11	7	83.00	0	0.00	82.30	7	4,240	0.17%
2019/09/10	1	82.10	0	0.00	82.30	1	4,277	0.02%
2019/09/06	1	85.30	0	0.00	85.30	1	4,528	0.02%
2019/09/05	6	85.88	1	86.50	85.90	5	4,789	0.10%
2019/09/03	2	86.45	50	85.07	84.70	-48	4,841	-0.99%
2019/09/02	11	86.22	0	0.00	86.00	11	4,833	0.23%
2019/08/30	1	86.90	2	86.90	85.70	-1	4,851	-0.02%
2019/08/29	5	88.50	3	86.93	86.10	2	4,820	0.04%
2019/08/28	51	87.53	15	86.47	87.70	36	4,687	0.77%
2019/08/27	1	84.00	2	83.65	84.00	-1	4,565	-0.02%
2019/08/26	2	83.00	0	0.00	82.00	2	4,579	0.04%
2019/08/23	7	85.27	2	86.85	85.10	5	4,534	0.11%
2019/08/22	1	85.80	2	87.00	85.80	-1	4,491	-0.02%
2019/08/21	1	85.70	0	0.00	85.30	1	4,431	0.02%
2019/08/20	2	84.90	2	85.10	85.30	0	4,411	0.00%
2019/08/19	0	0.00	2	84.90	84.10	-2	4,378	-0.05%
2019/08/16	3	84.17	3	84.33	85.00	0	4,345	0.00%
2019/08/15	0	0.00	8	81.20	82.60	-8	4,266	-0.19%
2019/08/14	1	82.30	1	82.20	82.30	0	4,258	0.00%
2019/08/13	1	81.20	0	0.00	80.70	1	4,238	0.02%
2019/08/12	10	80.91	53	82.34	82.90	-43	4,208	-1.02%
2019/08/08	11	79.15	4	79.30	79.50	7	4,154	0.17%
2019/08/07	7	78.51	2	80.80	78.00	5	4,167	0.12%
2019/08/05	18	78.89	5	81.00	78.00	13	4,198	0.31%
2019/08/02	9	80.90	5	80.60	80.60	4	4,196	0.10%
2019/08/01	12	82.58	0	0.00	82.70	12	4,210	0.29%
2019/07/31	1	82.20	1	82.10	83.40	0	4,220	0.00%
2019/07/30	3	82.97	0	0.00	81.80	3	4,191	0.07%
2019/07/29	1	85.10	3	85.47	85.10	-2	4,203	-0.05%
2019/07/25	0	0.00	10	85.40	86.00	-10	4,275	-0.23%
2019/07/24	5	84.26	0	0.00	84.30	5	4,282	0.12%
2019/07/23	7	84.79	2	85.80	84.80	5	4,307	0.12%
2019/07/22	1	85.00	4	85.00	84.90	-3	4,351	-0.07%
2019/07/18	15	86.57	12	86.88	85.00	3	4,337	0.07%
2019/07/17	14	88.86	6	90.20	87.20	8	4,321	0.19%
2019/07/16	2	88.05	1	88.00	86.80	1	4,094	0.02%
2019/07/12	1	85.60	5	85.60	85.80	-4	4,268	-0.09%
2019/07/11	1	86.80	1	86.70	86.00	0	4,338	0.00%
2019/07/10	0	0.00	1	86.00	86.40	-1	4,383	-0.02%
2019/07/05	4	86.30	0	0.00	86.40	4	4,668	0.09%
2019/07/04	0	0.00	1	85.90	86.00	-1	4,777	-0.02%
2019/07/03	3	89.37	3	87.00	87.00	0	4,814	0.00%
2019/07/02	6	88.45	0	0.00	88.50	6	4,827	0.12%
2019/07/01	15	91.17	6	90.88	89.70	9	4,829	0.19%
2019/06/28	1	85.70	8	86.00	86.90	-7	4,801	-0.15%
2019/06/27	4	87.23	7	86.51	86.90	-3	5,131	-0.06%
2019/06/25	2	81.50	0	0.00	81.30	2	5,226	0.04%
2019/06/24	0	0.00	1	81.30	82.70	-1	5,489	-0.02%
2019/06/21	2	83.90	54	84.33	80.80	-52	6,009	-0.87%
2019/06/20	12	83.98	22	83.56	84.00	-10	6,228	-0.16%
2019/06/19	29	82.61	15	82.41	82.20	14	6,977	0.20%
2019/06/18	2	80.80	3	82.87	80.80	-1	7,536	-0.01%
2019/06/17	1	81.40	0	0.00	83.00	1	7,921	0.01%
2019/06/14	11	82.01	8	82.48	81.60	3	7,923	0.04%
2019/06/13	6	80.40	8	80.55	80.40	-2	7,774	-0.03%
2019/06/12	1	75.20	11	74.00	76.00	-10	7,605	-0.13%
2019/06/11	20	74.94	0	0.00	74.10	20	7,906	0.25%
2019/06/10	5	72.80	0	0.00	73.50	5	8,015	0.06%
2019/06/06	0.5	70.20	0	0.00	70.00	0.5	8,052	0.01%
2019/05/27	2	72.95	2	72.30	72.30	0	8,334	0.00%
2019/05/23	0	0.00	10	73.60	72.90	-10	8,607	-0.12%
2019/05/22	1	75.70	0	0.00	75.50	1	9,113	0.01%
2019/05/20	27	75.02	7	74.56	75.20	20	9,297	0.22%
2019/05/17	8	76.90	2	78.50	75.00	6	9,366	0.06%
2019/05/16	1	78.00	6	78.65	78.00	-5	9,375	-0.05%
2019/05/15	7	80.10	15	80.40	80.00	-8	9,406	-0.09%
2019/05/14	0	0.00	19	77.98	80.60	-19	9,518	-0.20%
2019/05/13	1	78.50	3	79.40	78.50	-2	9,507	-0.02%
2019/05/10	0	0.00	5	82.00	81.50	-5	9,510	-0.05%
2019/05/09	3	83.33	2	81.40	82.00	1	9,554	0.01%
2019/05/08	0	0.00	6	85.00	85.40	-6	9,574	-0.06%
2019/05/07	2	86.55	1	86.90	86.00	1	9,573	0.01%
2019/05/06	3	86.33	0	0.00	85.70	3	9,611	0.03%
2019/05/03	4	89.88	10	89.85	89.70	-6	9,571	-0.06%
2019/05/02	3	88.00	4	88.43	88.00	-1	9,524	-0.01%
2019/04/30	1	85.90	1	87.00	88.30	0	9,544	0.00%
2019/04/26	10	88.99	3	87.13	87.50	7	9,773	0.07%
2019/04/25	1	91.40	2	91.55	91.40	-1	9,894	-0.01%
2019/04/24	0	0.00	1	91.00	90.80	-1	9,943	-0.01%
2019/04/23	1	90.40	0	0.00	90.40	1	10,073	0.01%
2019/04/22	0	0.00	9	91.92	92.00	-9	10,362	-0.09%
2019/04/19	41	91.35	54	92.42	91.30	-13	10,529	-0.12%
2019/04/18	34	92.58	9	91.72	92.50	25	10,755	0.23%
2019/04/17	20	91.63	3	92.20	91.20	17	10,669	0.16%
2019/04/16	36	92.11	28	91.95	92.20	8	10,632	0.08%
2019/04/15	1	92.20	5	92.20	93.60	-4	10,584	-0.04%
2019/04/12	2	92.00	0	0.00	91.50	2	10,511	0.02%
2019/04/11	14	95.84	9	96.88	94.80	5	10,375	0.05%
2019/04/10	7	97.41	6	97.27	96.30	1	10,308	0.01%
2019/04/09	2	96.65	71	97.11	96.10	-69	10,267	-0.67%
2019/04/08	1	99.20	4	98.30	96.50	-3	10,221	-0.03%
2019/04/03	0	0.00	25	97.79	97.50	-25	10,114	-0.25%
2019/04/02	18	99.21	3	98.10	98.80	15	10,066	0.15%
2019/04/01	46	101.31	47	99.99	97.40	-1	9,895	-0.01%
2019/03/29	8	96.64	7	97.10	98.40	1	9,486	0.01%
2019/03/28	7	97.71	35	96.31	96.40	-28	9,346	-0.30%
2019/03/27	12	97.27	86	97.02	97.70	-74	9,125	-0.81%
2019/03/26	37	98.28	59	99.74	99.10	-22	8,857	-0.25%
2019/03/25	52	93.27	10	92.39	95.60	42	8,350	0.50%
2019/03/22	92	95.06	40	94.91	94.60	52	8,080	0.64%
2019/03/21	103	88.87	48	88.01	90.50	55	7,287	0.75%	大買/
2019/03/20	14	84.51	23	85.11	82.30	-9	6,741	-0.13%
2019/03/19	36	79.28	0	0.00	80.20	36	6,353	0.57%
2019/03/18	30	79.87	3	80.63	78.80	27	6,301	0.43%
2019/03/15	3	79.03	0	0.00	78.80	3	6,244	0.05%
2019/03/14	16	80.23	6	79.78	80.10	10	6,161	0.16%
2019/03/13	3	77.60	3	78.07	79.10	0	5,920	0.00%
2019/03/12	4	76.80	2	75.60	75.60	2	5,834	0.03%
2019/03/06	1	77.60	1	77.40	77.40	0	6,106	0.00%
2019/03/04	0	0.00	1	79.00	77.00	-1	6,128	-0.02%
2019/02/27	1	77.50	1	76.50	77.20	0	6,089	0.00%
2019/02/26	3	78.37	2	77.50	77.50	1	6,118	0.02%
2019/02/25	4	80.03	5	79.26	79.20	-1	6,320	-0.02%
2019/02/22	0	0.00	1	78.80	78.80	-1	6,205	-0.02%
2019/02/21	17	79.32	17	79.16	79.70	0	6,066	0.00%
2019/02/20	3	75.30	2	74.95	74.20	1	5,579	0.02%
2019/02/19	1	75.20	1	75.60	75.00	0	5,591	0.00%
2019/02/18	1	73.00	1	74.50	74.50	0	5,466	0.00%
2019/02/15	1	73.10	1	72.50	72.50	0	5,404	0.00%
2019/02/13	3	76.03	73	75.18	74.80	-70	5,440	-1.29%
2019/02/12	68	75.46	3	75.30	75.00	65	5,329	1.22%
2019/02/11	4	74.60	10	74.55	74.80	-6	5,362	-0.11%
2019/01/30	2	74.55	10	74.16	73.50	-8	5,743	-0.14%
2019/01/29	6	73.03	9	73.51	74.00	-3	6,050	-0.05%
2019/01/28	14	73.01	0	0.00	72.70	14	6,021	0.23%
2019/01/25	2	73.65	3	74.10	73.20	-1	6,071	-0.02%
2019/01/24	4	73.00	16	72.99	72.50	-12	6,106	-0.20%
2019/01/23	1	73.30	1	73.70	72.50	0	6,125	0.00%
2019/01/22	9	73.37	0	0.00	73.00	9	6,136	0.15%
2019/01/21	10	74.70	0	0.00	73.80	10	6,157	0.16%
2019/01/18	7	73.73	56	75.10	74.30	-49	6,148	-0.80%
2019/01/17	7	74.17	7	74.96	72.70	0	5,990	0.00%
2019/01/16	1	74.80	0	0.00	74.10	1	5,890	0.02%
2019/01/15	69	74.66	17	73.98	75.50	52	5,839	0.89%
2019/01/14	15	74.96	33	75.05	75.10	-18	5,709	-0.32%
2019/01/11	38	72.56	62	72.08	71.80	-24	5,386	-0.45%
2019/01/10	28	70.91	23	70.03	71.50	5	5,164	0.10%
2019/01/09	9	68.69	54	68.74	67.60	-45	4,877	-0.92%
2019/01/08	103	67.75	16	68.50	68.50	87	4,827	1.80%	大買/
2019/01/07	0	0.00	21	65.50	66.40	-21	4,801	-0.44%
2019/01/04	10	63.30	0	0.00	64.00	10	4,813	0.21%
2019/01/03	13	65.35	3	65.60	65.30	10	4,893	0.20%
2018/12/28	1	66.40	25	66.42	66.20	-24	4,990	-0.48%
2018/12/27	0	0.00	1	64.60	65.20	-1	4,989	-0.02%
2018/12/26	1	63.90	0	0.00	62.70	1	4,986	0.02%
2018/12/25	1	63.70	2	63.75	63.70	-1	5,055	-0.02%
2018/12/21	8	64.36	2	63.70	64.60	6	5,238	0.11%
2018/12/20	14	64.64	1	65.50	64.50	13	5,217	0.25%
2018/12/19	2	66.50	4	67.05	66.30	-2	5,225	-0.04%
2018/12/18	11	66.83	0	0.00	66.70	11	5,263	0.21%
2018/12/17	5	68.20	0	0.00	68.60	5	5,355	0.09%
2018/12/14	0	0.00	1	67.60	67.50	-1	5,358	-0.02%
2018/12/13	2	68.15	17	68.46	67.40	-15	5,338	-0.28%
2018/12/12	1	65.80	8	67.29	67.70	-7	5,285	-0.13%
2018/12/11	0	0.00	1	64.30	64.60	-1	5,251	-0.02%
2018/12/10	7	63.03	0	0.00	63.50	7	5,277	0.13%
2018/12/06	3	66.00	18	65.64	64.70	-15	5,302	-0.28%
2018/12/05	24	67.28	26	67.94	66.90	-2	5,326	-0.04%
2018/12/04	3	69.57	36	69.60	69.90	-33	5,422	-0.61%
2018/12/03	30	69.74	14	69.66	69.80	16	5,413	0.30%
2018/11/30	29	66.92	19	66.74	66.70	10	5,250	0.19%
2018/11/29	12	69.80	0	0.00	66.50	12	5,216	0.23%
2018/11/28	8	67.01	18	66.57	68.00	-10	5,100	-0.20%
2018/11/27	18	66.60	0	0.00	66.90	18	5,032	0.36%
2018/11/23	1	64.20	0	0.00	64.40	1	4,940	0.02%
2018/11/22	16	67.02	16	65.94	64.10	0	4,887	0.00%
2018/11/21	0	0.00	41	63.70	63.60	-41	4,645	-0.88%
2018/11/16	0	0.00	1	64.50	62.60	-1	4,624	-0.02%
2018/11/15	1	61.70	1	61.30	61.70	0	4,569	0.00%
2018/11/13	2	58.50	2	59.50	62.20	0	4,617	0.00%
2018/11/12	31	62.88	25	61.40	61.10	6	4,614	0.13%
2018/11/08	2	62.90	1	63.80	61.80	1	4,694	0.02%
2018/11/07	74	62.89	18	61.99	63.00	56	4,732	1.18%
2018/11/06	20	63.72	40	64.49	62.50	-20	4,522	-0.44%
2018/11/05	0	0.00	1	58.50	60.60	-1	4,226	-0.02%
2018/11/02	2	58.20	2	58.85	58.20	0	4,408	0.00%
2018/11/01	12	56.65	2	55.35	57.90	10	4,733	0.21%
2018/10/31	12	55.48	7	55.04	55.40	5	4,905	0.10%
2018/10/30	3	52.87	4	53.33	52.40	-1	4,885	-0.02%
2018/10/29	7	54.61	5	54.64	54.00	2	4,862	0.04%
2018/10/25	7	57.10	2	57.30	56.80	5	4,816	0.10%
2018/10/24	4	58.98	2	60.05	60.20	2	4,759	0.04%
2018/10/23	2	58.20	0	0.00	58.00	2	4,734	0.04%
2018/10/22	0	0.00	1	60.80	60.90	-1	4,739	-0.02%
2018/10/19	39	56.88	6	57.58	59.70	33	4,740	0.70%
2018/10/17	2	58.50	2	58.75	58.50	0	4,821	0.00%
2018/10/16	0	0.00	13	58.92	57.80	-13	4,898	-0.27%
2018/10/15	3	57.20	38	57.60	57.80	-35	5,034	-0.70%
2018/10/11	4	54.58	3	55.23	54.50	1	5,070	0.02%
2018/10/09	3	61.50	3	61.20	60.50	0	5,094	0.00%
2018/10/08	1	64.80	1	65.50	64.80	0	5,036	0.00%
2018/10/05	0	0.00	5	69.80	67.00	-5	5,060	-0.10%
2018/10/04	1	70.20	0	0.00	70.20	1	5,118	0.02%
2018/10/03	11	70.53	3	72.00	70.00	8	5,118	0.16%
2018/10/02	2	73.90	7	75.90	73.50	-5	5,095	-0.10%
2018/09/26	1	72.20	10	72.00	71.40	-9	5,164	-0.17%
2018/09/25	16	71.40	1	72.50	72.20	15	5,172	0.29%
2018/09/21	54	69.56	30	67.70	70.20	24	5,170	0.46%
2018/09/20	0	0.00	35	70.63	70.70	-35	5,080	-0.69%
2018/09/18	5	70.00	5	69.52	70.00	0	5,141	0.00%
2018/09/17	0	0.00	20	72.02	71.70	-20	5,179	-0.39%
2018/09/13	2	68.90	0	0.00	68.50	2	5,236	0.04%
2018/09/12	1	69.20	1	71.00	69.20	0	5,278	0.00%
2018/09/11	24	71.29	13	71.97	70.70	11	5,357	0.21%
2018/09/10	12	69.58	4	72.05	69.30	8	5,325	0.15%
2018/09/07	10	79.00	3	77.27	77.00	7	5,431	0.13%
2018/09/05	7	80.93	9	80.18	80.20	-2	5,869	-0.03%
2018/09/04	2	79.20	1	80.00	79.50	1	6,252	0.02%
2018/09/03	1	80.60	7	80.37	78.70	-6	6,833	-0.09%
2018/08/31	3	80.07	0	0.00	80.80	3	7,235	0.04%
2018/08/30	6	80.68	0	0.00	80.70	6	7,340	0.08%
2018/08/29	1	80.60	4	80.50	80.40	-3	7,524	-0.04%
2018/08/28	3	81.07	5	81.06	80.60	-2	7,796	-0.03%
2018/08/27	1	79.50	0	0.00	80.40	1	7,822	0.01%
2018/08/24	1	78.60	3	79.40	78.60	-2	7,863	-0.03%
2018/08/23	5	79.98	3	80.93	79.30	2	7,938	0.03%
2018/08/22	4	80.18	2	79.75	80.10	2	7,956	0.03%
2018/08/21	53	79.62	3	79.53	79.70	50	8,028	0.62%
2018/08/20	28	78.59	48	78.15	78.60	-20	8,107	-0.25%
2018/08/17	7	81.17	1	80.20	79.50	6	8,203	0.07%
2018/08/16	39	79.19	2	78.65	80.00	37	8,362	0.44%
2018/08/15	26	80.86	68	80.95	80.00	-42	8,296	-0.51%
2018/08/14	74	81.98	40	80.21	81.60	34	8,375	0.41%
2018/08/13	72	82.74	123	84.21	82.60	-51	8,370	-0.61%	大賣/
2018/08/10	1	88.30	7	90.77	88.30	-6	8,213	-0.07%
2018/08/09	8	90.84	6	90.38	90.80	2	8,330	0.02%
2018/08/08	130	88.55	40	89.17	92.20	90	8,183	1.10%	大買/
2018/08/07	45	83.34	145	83.30	83.90	-100	7,839	-1.28%	大賣/
2018/08/06	2	87.85	1	88.10	88.00	1	7,689	0.01%
2018/08/02	2	89.10	0	0.00	88.10	2	7,787	0.03%
2018/08/01	0	0.00	1	90.00	89.10	-1	7,823	-0.01%
2018/07/31	0	0.00	1	89.10	89.30	-1	7,818	-0.01%
2018/07/30	7	90.04	2	91.10	89.70	5	7,938	0.06%
2018/07/27	1	89.30	0	0.00	89.20	1	7,938	0.01%
2018/07/25	2	89.60	0	0.00	88.50	2	7,991	0.03%
2018/07/24	10	88.32	9	87.88	89.00	1	8,123	0.01%
2018/07/23	1	89.90	5	89.10	89.50	-4	8,134	-0.05%
2018/07/20	7	93.14	10	93.17	92.20	-3	8,180	-0.04%
2018/07/19	1	92.80	1	93.50	91.10	0	8,116	0.00%
2018/07/18	4	91.63	2	90.40	90.30	2	8,211	0.02%
2018/07/17	3	93.27	4	93.28	91.90	-1	8,406	-0.01%
2018/07/16	0	0.00	2	91.75	91.70	-2	8,455	-0.02%
2018/07/13	6	91.37	4	92.08	91.00	2	8,549	0.02%
2018/07/12	5	91.68	13	91.09	91.50	-8	8,961	-0.09%
2018/07/11	2	87.50	0	0.00	87.50	2	9,523	0.02%
2018/07/09	3	87.47	20	88.00	87.30	-17	9,676	-0.18%
2018/07/06	20	88.72	3	86.97	89.40	17	9,702	0.18%
2018/07/05	5	88.64	2	90.30	86.00	3	9,703	0.03%
2018/07/02	11	95.88	0	0.00	92.00	11	9,669	0.11%
2018/06/29	3	93.17	1	93.00	94.00	2	9,665	0.02%
2018/06/28	6	91.63	3	91.90	91.70	3	9,635	0.03%
2018/06/27	2	91.60	1	93.40	90.90	1	9,654	0.01%
2018/06/26	1	91.70	0	0.00	92.50	1	9,635	0.01%
2018/06/25	8	95.69	7	94.99	93.30	1	9,602	0.01%
2018/06/22	0	0.00	1	96.80	96.80	-1	9,646	-0.01%
2018/06/21	1	99.80	8	100.88	98.50	-7	9,690	-0.07%
2018/06/20	8	102.13	61	98.81	99.00	-53	9,823	-0.54%
2018/06/19	23	102.98	18	102.44	102.00	5	9,921	0.05%
2018/06/15	27	109.30	33	106.97	107.00	-6	10,086	-0.06%
2018/06/14	34	109.81	17	111.79	110.00	17	10,122	0.17%
2018/06/13	75	114.07	13	114.65	109.50	62	10,003	0.62%
2018/06/12	44	112.15	22	113.66	111.50	22	9,896	0.22%
2018/06/11	5	111.70	62	110.69	111.00	-57	9,973	-0.57%
2018/06/08	90	106.94	15	107.07	107.50	75	9,426	0.80%
2018/06/07	4	99.63	6	98.42	97.90	-2	9,122	-0.02%
2018/06/06	5	100.48	6	101.02	99.30	-1	9,083	-0.01%
2018/06/05	17	99.68	19	98.08	98.90	-2	9,182	-0.02%
2018/06/04	1	95.50	1	96.50	95.30	0	8,960	0.00%
2018/06/01	3	95.23	1	95.80	94.70	2	9,016	0.02%
2018/05/31	2	95.15	2	95.95	94.70	0	9,096	0.00%
2018/05/30	1	94.10	0	0.00	93.20	1	9,150	0.01%
2018/05/28	6	96.18	6	95.92	95.90	0	9,717	0.00%
2018/05/25	5	95.98	13	96.62	95.20	-8	9,996	-0.08%
2018/05/24	14	95.49	7	95.54	95.00	7	9,908	0.07%
2018/05/22	6	96.40	0	0.00	92.50	6	9,902	0.06%
2018/05/21	1	92.00	4	92.93	92.50	-3	9,906	-0.03%
2018/05/18	1	91.50	1	92.10	90.20	0	9,899	0.00%
2018/05/17	8	93.61	8	93.48	92.20	0	10,010	0.00%
2018/05/16	3	90.40	2	90.35	90.00	1	9,969	0.01%
2018/05/15	0	0.00	5	88.70	88.30	-5	10,102	-0.05%
2018/05/14	5	88.36	4	88.85	88.60	1	10,327	0.01%
2018/05/11	1	92.00	1	90.70	90.00	0	10,396	0.00%
2018/05/10	1	91.30	1	91.60	91.30	0	10,518	0.00%
2018/05/09	72	92.54	74	91.13	90.30	-2	10,770	-0.02%
2018/05/08	0	0.00	1	91.40	90.70	-1	10,944	-0.01%
2018/05/07	5	92.46	7	92.29	92.30	-2	11,138	-0.02%
2018/05/04	15	90.56	15	90.37	89.80	0	11,659	0.00%
2018/05/03	2	90.05	1	90.90	89.20	1	11,957	0.01%
2018/05/02	1	91.00	2	91.25	90.40	-1	12,704	-0.01%
2018/04/30	15	89.75	8	90.93	92.40	7	13,070	0.05%
2018/04/27	7	90.53	17	90.58	91.00	-10	12,940	-0.08%
2018/04/26	7	92.63	5	89.36	89.90	2	12,914	0.02%
2018/04/25	1	93.70	1	95.30	95.30	0	12,840	0.00%
2018/04/24	8	96.16	9	96.84	95.00	-1	12,816	-0.01%
2018/04/23	3	104.17	7	98.53	99.50	-4	12,740	-0.03%
2018/04/20	34	107.26	32	107.33	106.50	2	12,537	0.02%
2018/04/19	6	107.17	4	107.63	106.50	2	12,413	0.02%
2018/04/18	15	113.13	13	109.00	107.00	2	12,497	0.02%
2018/04/17	6	110.67	34	110.46	109.50	-28	12,046	-0.23%
2018/04/16	4	103.63	6	104.33	104.00	-2	11,418	-0.02%
2018/04/13	4	102.50	44	102.98	102.50	-40	11,333	-0.35%
2018/04/12	44	103.39	4	103.00	102.00	40	11,311	0.35%
2018/04/11	3	103.50	2	104.25	101.50	1	11,358	0.01%
2018/04/03	5	100.00	0	0.00	100.50	5	11,428	0.04%
2018/04/02	6	102.08	2	102.00	101.50	4	11,484	0.03%
2018/03/31	1	103.00	2	102.50	102.50	-1	11,617	-0.01%
2018/03/30	2	102.50	2	104.50	102.50	0	11,741	0.00%
2018/03/29	2	103.25	32	105.25	103.00	-30	11,891	-0.25%
2018/03/28	39	104.44	9	104.39	104.00	30	11,923	0.25%
2018/03/27	4	104.88	3	106.17	105.00	1	11,935	0.01%
2018/03/26	10	104.90	11	104.45	104.00	-1	11,928	-0.01%
2018/03/23	7	101.29	11	102.18	103.50	-4	11,928	-0.03%
2018/03/22	13	110.46	9	112.56	107.50	4	11,923	0.03%
2018/03/21	18	110.83	21	111.55	111.50	-3	11,799	-0.03%
2018/03/20	22	112.55	14	110.82	108.50	8	11,627	0.07%
2018/03/19	2	110.00	4	109.63	111.50	-2	11,530	-0.02%
2018/03/16	2	109.25	2	110.75	109.50	0	11,568	0.00%
2018/03/15	21	110.36	29	111.17	109.00	-8	11,700	-0.07%
2018/03/14	1	107.00	2	106.75	107.00	-1	11,310	-0.01%
2018/03/13	7	106.79	3	107.33	106.00	4	11,513	0.03%
2018/03/12	7	104.86	3	104.67	104.50	4	11,617	0.03%
2018/03/09	11	107.95	9	108.17	104.50	2	11,812	0.02%
2018/03/08	4	103.75	6	104.17	104.00	-2	11,748	-0.02%
2018/03/07	1	103.00	4	105.38	103.00	-3	11,836	-0.03%
2018/03/06	21	105.05	8	105.94	106.00	13	11,998	0.11%
2018/03/05	41	108.76	50	106.36	105.50	-9	12,005	-0.07%
2018/03/02	13	107.85	13	107.88	107.50	0	11,990	0.00%
2018/03/01	9	111.11	56	111.13	110.00	-47	11,933	-0.39%
2018/02/27	64	109.83	15	110.00	110.00	49	11,587	0.42%
2018/02/26	4	100.93	3	101.17	100.00	1	11,284	0.01%
2018/02/23	5	101.80	4	102.25	100.50	1	11,390	0.01%
2018/02/22	0	0.00	1	99.70	99.70	-1	11,747	-0.01%
2018/02/21	2	100.25	5	100.18	100.50	-3	11,855	-0.03%
2018/02/12	12	94.14	12	94.86	93.00	0	11,861	0.00%
2018/02/09	15	92.64	11	93.96	96.00	4	12,282	0.03%
2018/02/08	7	96.54	4	96.35	96.00	3	12,232	0.02%
2018/02/07	7	99.51	21	101.60	97.80	-14	12,194	-0.11%
2018/02/06	15	100.62	7	99.06	97.80	8	12,216	0.07%
2018/02/05	10	108.00	7	109.07	108.50	3	12,046	0.02%
2018/02/02	8	113.63	5	113.50	112.50	3	12,119	0.02%
2018/02/01	7	117.50	10	118.70	114.00	-3	12,158	-0.02%
2018/01/31	2	118.00	0	0.00	118.00	2	12,072	0.02%
2018/01/30	30	122.67	43	121.51	123.00	-13	12,087	-0.11%
2018/01/29	36	120.06	23	120.78	124.00	13	12,033	0.11%
2018/01/26	53	117.45	84	116.96	116.00	-31	11,783	-0.26%
2018/01/25	69	113.12	47	112.85	116.00	22	11,579	0.19%
2018/01/24	37	104.91	35	102.14	105.50	2	10,980	0.02%
2018/01/23	5	96.10	0	0.00	96.10	5	11,090	0.05%
2018/01/22	1	96.40	11	97.30	98.20	-10	11,386	-0.09%
2018/01/19	10	95.70	12	95.54	95.30	-2	11,767	-0.02%
2018/01/18	7	98.91	3	100.23	97.50	4	11,898	0.03%
2018/01/17	2	99.80	6	100.12	99.50	-4	12,261	-0.03%
2018/01/16	0	0.00	61	98.85	98.60	-61	12,775	-0.48%
2018/01/15	4	98.23	1	97.80	97.80	3	12,979	0.02%
2018/01/12	9	98.19	9	98.76	98.00	0	13,301	0.00%
2018/01/10	22	94.66	4	94.65	95.00	18	13,922	0.13%
2018/01/09	12	96.88	6	97.20	95.50	6	14,366	0.04%
2018/01/08	21	98.10	1	98.20	97.50	20	14,563	0.14%
2018/01/05	18	99.89	3	100.27	100.00	15	14,791	0.10%
2018/01/04	8	99.45	18	99.78	99.70	-10	15,107	-0.07%
2018/01/03	20	98.38	20	98.83	98.50	0	15,646	0.00%
2018/01/02	10	97.03	10	98.05	98.40	0	16,449	0.00%