亞光 (3019)-元富-大裕券商分點個股進出

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
875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－元富-大裕券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-大裕券商分點個股進出
元富-大裕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	16	138.16	235.7	143.93	144.50	-219.7	12,779	-1.72%	大賣/鉅額交易
2024/12/16	26.2	131.90	33.2	133.30	131.50	-7	12,137	-0.06%
2024/12/13	14	125.54	50.2	126.96	128.00	-36.1	11,149	-0.32%
2024/12/12	24	122.13	26	119.69	120.00	-2	10,540	-0.02%
2024/12/11	14	119.50	26.1	119.25	119.50	-12.1	10,254	-0.12%
2024/12/10	7	116.07	1	114.04	114.50	6	9,871	0.06%
2024/12/09	4	112.00	16	116.00	116.50	-12	9,765	-0.12%
2024/12/06	13.1	110.50	12	110.50	109.50	1.1	9,743	0.01%
2024/12/05	0	114.00	2	116.00	114.00	-2	9,952	-0.02%
2024/12/04	2	114.50	15	114.47	115.00	-13	10,380	-0.13%
2024/12/03	2.2	111.82	9	113.44	112.50	-6.8	10,502	-0.06%
2024/12/02	1	108.00	0	109.00	108.50	1	10,543	0.01%
2024/11/29	1	103.50	20	106.83	107.50	-19	10,678	-0.18%
2024/11/28	15	104.67	0	0.00	104.50	15	11,017	0.14%
2024/11/27	30	106.65	3	106.33	105.00	27	11,779	0.23%
2024/11/26	0	114.00	6	113.58	112.50	-6	11,888	-0.05%
2024/11/25	1	113.50	3.1	113.66	113.00	-2.1	12,312	-0.02%
2024/11/22	3.1	114.05	13	113.23	113.00	-9.9	12,452	-0.08%
2024/11/21	10	109.50	7	112.21	112.00	3	12,604	0.02%
2024/11/20	8.7	111.57	1	111.00	108.00	7.7	12,999	0.06%
2024/11/19	8	109.69	19.2	109.42	110.50	-11.2	13,224	-0.08%
2024/11/18	6	104.08	4	103.38	103.50	2	13,272	0.02%
2024/11/15	2	105.00	1	106.50	107.00	1	13,896	0.01%
2024/11/14	4	104.00	0	0.00	104.00	4	14,340	0.03%
2024/11/13	1.1	106.55	0	0.00	106.50	1.1	15,121	0.01%
2024/11/12	8	106.63	2	106.75	106.50	6	16,050	0.04%
2024/11/11	3	107.00	6	106.58	108.50	-3	16,799	-0.02%
2024/11/08	1	106.01	13	105.69	105.50	-12	17,347	-0.07%
2024/11/07	2.1	107.58	3	108.50	107.50	-0.9	17,897	0.00%
2024/11/06	0	0.00	4	106.12	106.50	-4	18,210	-0.02%
2024/11/05	4.1	106.01	4	106.38	106.00	0.1	18,669	0.00%
2024/11/04	25.1	106.82	9	104.33	104.00	16.1	18,799	0.09%
2024/10/30	3	102.83	11	103.00	102.50	-8	18,703	-0.04%
2024/10/29	4	103.63	2	103.00	103.00	2	18,872	0.01%
2024/10/28	7	105.79	1.1	104.52	105.00	6	18,915	0.03%
2024/10/25	10.1	108.80	16	108.56	108.50	-5.9	18,911	-0.03%
2024/10/24	13	106.08	4	105.00	104.00	9	18,822	0.05%
2024/10/23	3.1	105.98	2	105.50	105.50	1.1	18,721	0.01%
2024/10/22	3	104.00	2	105.00	105.50	1	18,755	0.01%
2024/10/21	2	104.25	0	0.00	105.00	2	18,896	0.01%
2024/10/18	4	102.75	0	0.00	102.50	4	18,984	0.02%
2024/10/17	3	103.50	1	104.50	103.50	2	19,053	0.01%
2024/10/16	3	103.17	8	103.50	102.50	-5	19,170	-0.03%
2024/10/15	2	104.50	1	104.50	103.50	1	19,385	0.01%
2024/10/14	3	104.17	1	105.50	105.50	2	20,052	0.01%
2024/10/11	13.1	105.12	5	106.10	103.50	8.1	20,564	0.04%
2024/10/09	11	110.68	3	110.67	111.00	8	20,478	0.04%
2024/10/08	1	113.00	0	0.00	113.00	1	20,478	0.00%
2024/10/07	8	115.19	14	116.11	115.50	-6	20,534	-0.03%
2024/10/04	3	112.33	12	112.92	113.00	-9	20,694	-0.04%
2024/10/01	8	113.81	5	113.50	114.00	3	20,661	0.01%
2024/09/30	4.1	115.13	5.1	114.13	114.00	-1	20,515	-0.01%
2024/09/27	17.1	117.19	8	117.38	115.00	9.1	20,388	0.04%
2024/09/26	55.4	122.58	10	121.00	119.00	45.4	19,964	0.23%
2024/09/25	25	125.47	29	128.09	131.50	-4	19,175	-0.02%
2024/09/24	19	121.16	9	122.22	123.00	10	18,623	0.05%
2024/09/23	11	122.23	27.1	124.44	124.00	-16.1	18,414	-0.09%
2024/09/20	14	122.14	19	120.53	118.50	-5	18,117	-0.03%
2024/09/19	7	117.21	16	118.38	120.00	-9	17,906	-0.05%
2024/09/18	17	116.18	5	115.40	114.00	12	17,756	0.07%
2024/09/16	15.1	120.19	7	118.86	118.50	8.1	17,614	0.05%
2024/09/13	11	120.05	26	119.50	123.00	-15	17,417	-0.09%
2024/09/12	6	116.17	20.1	116.72	116.00	-14.1	17,145	-0.08%
2024/09/11	13	114.85	4	114.25	113.50	9	17,016	0.05%
2024/09/10	13	114.35	5	113.20	113.50	8	16,958	0.05%
2024/09/09	7	115.57	4	116.00	115.50	3	16,787	0.02%
2024/09/06	9.1	116.37	4	116.25	114.50	5.1	16,733	0.03%
2024/09/05	22	121.91	16	123.03	118.00	6	16,462	0.04%
2024/09/04	29	118.33	5	116.10	116.50	24	15,927	0.15%
2024/09/03	10	121.20	7	122.14	122.00	3	15,706	0.02%
2024/09/02	10	123.30	8	121.63	121.00	2	15,563	0.01%
2024/08/30	36	124.26	5	123.80	122.00	31	15,431	0.20%
2024/08/29	43	128.56	60.1	127.97	128.00	-17.1	15,050	-0.11%
2024/08/28	16	121.97	5.2	121.83	121.50	10.9	14,231	0.08%
2024/08/27	15.2	120.87	22.5	121.96	120.50	-7.4	13,968	-0.05%
2024/08/26	6.1	118.55	2	118.75	115.00	4.1	13,487	0.03%
2024/08/23	6	118.17	22	119.86	121.50	-16	13,259	-0.12%
2024/08/22	19.3	118.11	16	118.66	116.00	3.3	12,891	0.03%
2024/08/21	20.3	124.66	28	126.07	126.50	-7.7	12,310	-0.06%
2024/08/20	27	124.00	9.1	123.60	122.50	17.9	11,942	0.15%
2024/08/19	25	125.68	40	125.05	122.00	-15	11,626	-0.13%
2024/08/16	21.1	121.30	20.4	121.71	121.00	0.8	10,945	0.01%
2024/08/15	50	115.81	57.1	116.28	117.00	-7.1	10,458	-0.07%
2024/08/14	41.1	111.65	32	112.50	111.50	9.1	9,610	0.09%
2024/08/13	7	103.86	27.5	105.98	108.00	-20.5	8,623	-0.24%
2024/08/12	21	98.45	25	99.61	98.40	-4	7,825	-0.05%
2024/08/09	17	96.64	38.1	97.47	95.40	-21.1	7,208	-0.29%
2024/08/08	34	95.71	30	95.00	94.00	4	6,579	0.06%
2024/08/07	32.1	92.19	35	92.40	93.40	-2.9	6,158	-0.05%
2024/08/06	12	86.50	30.5	85.46	87.50	-18.5	5,620	-0.33%
2024/08/05	21.6	80.29	2	80.25	79.60	19.6	5,402	0.36%
2024/08/02	18	90.23	2	89.05	88.40	16	5,291	0.30%
2024/08/01	1	93.69	18	93.61	93.70	-17	5,121	-0.33%
2024/07/31	1	89.10	1	90.00	89.70	0	4,911	0.00%
2024/07/30	1	84.10	8	87.65	89.80	-7	4,824	-0.15%
2024/07/29	3	88.03	2	88.60	86.10	1	4,720	0.02%
2024/07/23	4	87.27	0	0.00	85.90	4	4,499	0.09%
2024/07/22	11.2	87.71	5.1	89.46	87.10	6.1	4,419	0.14%
2024/07/19	5.1	89.49	6	89.13	89.30	-0.9	4,225	-0.02%
2024/07/18	2	91.10	7	90.83	90.80	-5	4,100	-0.12%
2024/07/17	6.2	95.47	7.1	94.55	93.30	-0.9	3,974	-0.02%
2024/07/16	15.1	95.47	10.1	95.67	95.60	5	3,796	0.13%
2024/07/15	34.4	96.88	44	97.76	95.10	-9.6	3,491	-0.27%
2024/07/12	27.2	90.16	20	90.01	90.10	7.2	2,737	0.26%
2024/07/11	6	85.05	48	87.04	88.80	-42	2,094	-2.00%
2024/07/10	1	80.50	15	80.70	80.80	-14	1,885	-0.74%
2024/07/09	15	79.21	3	77.53	79.50	12	1,727	0.69%
2024/07/08	44	78.67	37	78.04	79.00	7	1,598	0.44%
2024/07/05	1	74.70	1	76.00	76.00	0	1,257	0.00%
2024/07/03	0	0.00	10	70.00	69.50	-10	1,200	-0.83%
2024/06/28	0	0.00	0	69.60	69.60	0	1,203	0.00%
2024/06/27	0	0.00	2	68.60	68.60	-2	1,197	-0.17%
2024/06/25	3	69.13	3	70.23	70.30	0	1,200	0.00%
2024/06/24	0	0.00	4	69.30	69.40	-4	1,187	-0.34%
2024/06/19	1	70.60	0	0.00	70.90	1	1,157	0.09%
2024/06/17	1	72.00	5	72.30	71.60	-4	1,119	-0.36%
2024/06/14	2	71.00	0	0.00	71.20	2	1,068	0.19%
2024/06/13	6	71.55	42	72.21	70.50	-36	1,033	-3.48%
2024/06/11	2	67.90	0	0.00	67.20	2	862	0.23%
2024/06/06	5	68.40	3	68.43	67.70	2	853	0.23%
2024/06/05	4	68.00	2	67.30	67.30	2	816	0.24%
2024/06/04	0	0.00	1	66.40	66.50	-1	794	-0.13%
2024/06/03	1	67.00	0	0.00	66.70	1	805	0.12%
2024/05/30	0	0.00	4	67.30	66.20	-4	806	-0.50%
2024/05/29	4	66.80	0	0.00	66.80	4	804	0.50%
2024/05/27	0	0.00	4	66.50	66.40	-4	790	-0.51%
2024/05/24	1.3	65.68	1	65.50	65.60	0.3	788	0.03%
2024/05/22	1	66.70	0	0.00	66.80	1	784	0.13%
2024/05/14	1	63.80	0	0.00	63.90	1	804	0.12%
2024/05/10	1	63.70	0	0.00	63.80	1	808	0.12%
2024/05/07	0	0.00	1	64.00	64.20	-1	803	-0.12%
2024/05/02	0	0.00	1	65.50	65.20	-1	801	-0.12%
2024/04/25	0	0.00	0	64.30	63.20	0	852	0.00%
2024/04/24	1	63.50	0	0.00	63.50	1	853	0.12%
2024/04/23	2	62.30	0	0.00	62.40	2	870	0.23%
2024/04/22	0	0.00	10	62.40	62.00	-10	875	-1.14%
2024/04/19	15	61.50	0	0.00	62.00	15	872	1.72%
2024/04/15	0	0.00	8	65.80	65.20	-8	848	-0.94%
2024/04/10	35	67.20	3	66.60	66.30	32	912	3.51%
2024/04/09	4	66.20	3	66.07	66.40	1	913	0.11%
2024/04/08	0	0.00	2	66.05	65.60	-2	912	-0.22%
2024/04/03	0	0.00	4	64.60	65.00	-4	898	-0.45%
2024/04/01	1	64.30	0	0.00	64.80	1	931	0.11%
2024/03/27	0	0.00	1	65.50	65.20	-1	1,062	-0.09%
2024/03/25	1	65.10	0	0.00	65.20	1	1,064	0.09%
2024/03/21	1	65.00	0	0.00	64.80	1	1,127	0.09%
2024/03/20	0	0.00	2	65.50	64.50	-2	1,190	-0.17%
2024/03/18	1	63.90	0	0.00	63.90	1	1,631	0.06%
2024/03/15	0	63.80	0	0.00	63.50	0	1,774	0.00%
2024/03/13	2	63.75	0	0.00	63.80	2	1,780	0.11%
2024/03/08	5	63.30	0	0.00	63.00	5	1,796	0.28%
2024/03/07	121	64.45	0	0.00	64.30	121	1,783	6.78%	大買/鉅額交易
2024/03/06	50	65.74	0	0.00	65.20	50	1,771	2.82%
2024/03/05	10	66.50	4	66.50	66.40	6	1,762	0.34%
2024/03/04	10	67.10	0	0.00	66.90	10	1,769	0.56%
2024/03/01	3	67.00	0	0.00	67.00	3	1,770	0.17%
2024/02/23	3	67.80	3	67.50	67.60	0	1,899	0.00%
2024/02/22	9	69.13	1	69.50	68.50	8	1,899	0.42%
2024/02/21	0	0.00	3	68.60	68.40	-3	1,878	-0.16%
2024/02/20	0	0.00	4	67.50	67.10	-4	1,864	-0.21%
2024/02/19	0	0.00	1	68.20	67.90	-1	1,862	-0.05%
2024/02/16	0	0.00	0	67.30	67.00	0	1,858	0.00%
2024/02/15	1	65.80	0	0.00	66.30	1	1,853	0.05%
2024/02/01	1	66.60	0	0.00	66.40	1	1,839	0.05%
2024/01/30	3	67.10	0	0.00	66.70	3	1,837	0.16%
2024/01/23	3	68.07	7	68.53	69.20	-4	1,838	-0.22%
2024/01/17	4	65.58	0	0.00	64.70	4	1,780	0.22%
2024/01/16	1	66.30	0	0.00	66.20	1	1,759	0.06%
2024/01/12	1	66.50	0	0.00	66.40	1	1,757	0.06%
2024/01/11	1	65.70	1	66.30	66.20	0	1,752	0.00%
2024/01/04	3	67.93	1	67.90	67.10	2	1,749	0.11%
2024/01/03	1	68.70	0	0.00	69.40	1	1,707	0.06%
2024/01/02	1	70.00	8	70.43	70.30	-7	1,693	-0.41%
2023/12/29	1	69.70	0	0.00	70.20	1	1,683	0.06%
2023/12/28	4	69.60	0	0.00	69.60	4	1,675	0.24%
2023/12/26	3	70.63	3.1	72.15	70.60	-0.1	1,639	0.00%
2023/12/25	0	0.00	9	70.33	71.70	-9	1,555	-0.58%
2023/12/22	3	68.60	3	68.40	68.40	0	1,502	0.00%
2023/12/21	5	68.20	3	69.20	68.70	2	1,494	0.14%
2023/12/20	1	69.12	0	0.00	69.50	1	1,489	0.07%
2023/12/19	7	68.29	8	68.90	69.20	-1	1,476	-0.07%
2023/12/18	11	69.46	1	69.10	69.10	10	1,451	0.69%
2023/12/15	6	71.22	4	70.75	70.40	2	1,416	0.14%
2023/12/14	19	74.06	1	73.40	72.30	18	1,350	1.33%
2023/12/13	7	70.96	7.5	71.65	72.80	-0.5	1,139	-0.04%
2023/12/12	2	68.90	18	69.23	69.00	-16	894	-1.79%
2023/12/11	0	0.00	1	65.50	65.80	-1	754	-0.13%
2023/12/08	1	66.30	1	65.80	65.50	0	771	0.00%
2023/12/07	3	66.70	0	0.00	65.90	3	765	0.39%
2023/12/06	0	0.00	1	65.80	65.50	-1	749	-0.13%
2023/12/01	0	0.00	8	66.25	66.40	-8	734	-1.09%
2023/11/27	0	0.00	2	66.50	65.40	-2	719	-0.28%
2023/11/24	0	0.00	2	66.45	66.10	-2	710	-0.28%
2023/11/23	11	67.50	3	67.37	67.30	8	685	1.17%
2023/11/22	1	66.30	5	65.58	65.10	-4	603	-0.66%
2023/11/21	4	64.60	5	64.40	64.30	-1	575	-0.17%
2023/11/20	3	64.43	0	0.00	64.40	3	563	0.53%
2023/11/17	0	63.70	0	0.00	63.60	0	544	0.00%
2023/11/15	1	62.60	0	0.00	63.10	1	538	0.19%
2023/11/14	0	0.00	3	62.50	62.20	-3	532	-0.56%
2023/11/13	0	0.00	0	62.50	62.30	0	545	0.00%
2023/11/07	0	0.00	2	63.20	63.10	-2	588	-0.34%
2023/11/06	1	63.50	3	63.40	63.30	-2	600	-0.33%
2023/11/03	8	63.44	2	63.30	62.80	6	598	1.00%
2023/10/31	1	61.40	1	61.80	60.50	0	635	0.00%
2023/10/18	0	0.00	0	60.80	61.70	0	736	0.00%
2023/10/16	2	61.90	0	0.00	61.70	2	729	0.27%
2023/10/13	2	62.30	0	0.00	62.50	2	736	0.27%
2023/10/12	1	62.10	0	0.00	62.30	1	743	0.13%
2023/10/02	1	63.20	1	63.10	63.30	0	927	0.00%
2023/09/27	1	62.70	0	0.00	62.60	1	1,004	0.10%
2023/09/26	1	63.20	0	0.00	63.10	1	1,009	0.10%
2023/09/13	0	0.00	1	66.20	65.00	-1	1,064	-0.09%
2023/09/11	1	63.40	0	0.00	63.10	1	1,134	0.09%
2023/09/05	0	0.00	1	65.10	65.10	-1	1,286	-0.08%
2023/08/31	5	63.40	1	63.50	63.80	4	1,298	0.31%
2023/08/30	0	0.00	2	63.20	63.00	-2	1,307	-0.15%
2023/08/25	0	0.00	1	62.00	62.00	-1	1,464	-0.07%
2023/08/24	1	63.20	1	63.10	62.40	0	1,466	0.00%
2023/08/22	3	62.33	0	0.00	62.20	3	1,479	0.20%
2023/08/17	1	61.00	5	62.92	62.80	-4	1,487	-0.27%
2023/08/15	2	62.60	0	0.00	62.50	2	1,479	0.14%
2023/08/14	3	63.80	0	0.00	62.00	3	1,480	0.20%
2023/08/10	1	65.20	0	0.00	65.00	1	1,467	0.07%
2023/08/09	1	67.20	1	66.90	66.60	0	1,457	0.00%
2023/08/07	0	0.00	2	67.85	67.40	-2	1,454	-0.14%
2023/08/04	11	65.24	5	65.70	65.50	6	1,421	0.42%
2023/08/02	0	66.50	10	66.96	65.70	-10	1,408	-0.71%
2023/07/31	2	64.50	1	65.00	64.10	1	1,335	0.07%
2023/07/28	3	64.53	0	0.00	64.80	3	1,330	0.23%
2023/07/27	0	65.10	0	0.00	65.00	0	1,325	0.00%
2023/07/26	1	64.50	0	0.00	64.30	1	1,323	0.08%
2023/07/25	1	65.00	0	65.30	65.00	1	1,321	0.07%
2023/07/19	1	67.00	0	0.00	66.30	1	1,310	0.08%
2023/07/14	0	0.00	1	67.50	67.50	-1	1,307	-0.08%
2023/07/13	0	0.00	4	68.75	67.90	-4	1,311	-0.31%
2023/07/12	0	0.00	1	67.00	67.70	-1	1,309	-0.08%
2023/07/11	3	68.30	5	68.34	68.30	-2	1,300	-0.15%
2023/07/10	4	67.90	1	68.60	67.40	3	1,282	0.23%
2023/07/07	10	67.40	1	67.90	67.00	9	1,231	0.73%
2023/07/06	1	67.30	1	67.90	67.90	0	1,194	0.00%
2023/07/05	0	0.00	1	66.70	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	64.20	0	0.00	64.30	1	1,142	0.09%
2023/06/29	0	0.00	3	66.00	66.30	-3	1,134	-0.26%
2023/06/28	0.5	65.40	0	0.00	64.90	0.5	1,127	0.04%
2023/06/20	1	66.50	1	67.30	66.60	0	1,132	0.00%
2023/06/16	2	68.20	10	68.60	68.10	-8	1,122	-0.71%
2023/06/15	4	69.25	6.2	69.32	68.80	-2.2	1,108	-0.19%
2023/06/14	31	68.51	3	69.30	68.00	28	1,043	2.69%
2023/06/07	0	0.00	5	65.90	66.10	-5	1,035	-0.48%
2023/06/06	7	65.79	0	0.00	65.60	7	1,075	0.65%
2023/06/05	1	66.70	0	0.00	66.80	1	1,138	0.09%
2023/06/02	2	66.50	0	0.00	66.00	2	1,430	0.14%
2023/06/01	0	67.60	7	67.61	66.80	-7	1,630	-0.43%
2023/05/29	0	65.10	1	65.30	65.20	-1	1,514	-0.07%
2023/05/22	0	64.30	0	0.00	64.00	0	1,532	0.00%
2023/05/19	1	64.20	0	0.00	64.40	1	1,534	0.07%
2023/05/18	0	0.00	1	64.20	64.20	-1	1,534	-0.07%
2023/05/17	1	63.80	4	64.15	64.00	-3	1,533	-0.20%
2023/05/16	1	63.10	0	0.00	62.60	1	1,514	0.07%
2023/05/15	1	62.00	0	0.00	62.30	1	1,510	0.07%
2023/05/12	0	62.00	0	0.00	62.00	0	1,516	0.00%
2023/05/11	3	62.07	0	0.00	61.80	3	1,521	0.20%
2023/05/09	1	62.80	0	0.00	62.60	1	1,534	0.07%
2023/05/08	0	0.00	0	63.80	63.40	0	1,537	0.00%
2023/05/05	0	63.60	0	0.00	63.30	0	1,559	0.00%
2023/05/04	0	63.60	0	63.80	63.00	0	1,648	0.00%
2023/04/28	2	64.00	1	64.00	64.10	1	1,689	0.06%
2023/04/27	0	63.90	0	0.00	63.80	0	1,687	0.00%
2023/04/26	0	0.00	3	63.00	63.40	-3	1,684	-0.18%
2023/04/24	3	64.73	0	0.00	64.40	3	1,670	0.18%
2023/04/21	2	64.40	0	0.00	64.30	2	1,669	0.12%
2023/04/19	0	0.00	1	66.70	66.60	-1	1,661	-0.06%
2023/04/17	0	68.60	4	68.48	68.50	-4	1,643	-0.24%
2023/04/14	1	67.20	0	0.00	67.00	1	1,613	0.06%
2023/04/13	0	67.50	0	0.00	66.80	0	1,603	0.00%
2023/04/12	1	67.20	1	67.00	67.10	0	1,584	0.00%
2023/04/11	0	0.00	1	67.20	67.10	-1	1,579	-0.06%
2023/04/10	1	66.21	7	66.97	67.00	-6	1,574	-0.38%
2023/03/30	0	65.70	0	0.00	66.10	0	1,537	0.00%
2023/03/29	1	65.50	2	65.75	65.50	-1	1,530	-0.07%
2023/03/28	0	66.10	0	0.00	65.30	0	1,527	0.00%
2023/03/27	1	66.20	1	66.60	66.10	0	1,517	0.00%
2023/03/24	1	66.10	0	0.00	66.10	1	1,515	0.07%
2023/03/22	0	66.00	0	0.00	65.80	0	1,500	0.00%
2023/03/20	3	64.87	1	64.90	64.90	2	1,489	0.13%
2023/03/15	0	0.00	1	65.90	65.00	-1	1,475	-0.07%
2023/03/14	2	65.40	2	65.15	64.90	0	1,469	0.00%
2023/03/13	6	66.27	3	66.10	66.20	3	1,460	0.21%
2023/03/10	4	67.50	22	68.70	67.60	-18	1,441	-1.25%
2023/03/09	0	71.74	4	70.98	70.30	-4	1,400	-0.28%
2023/03/08	5	70.52	0	0.00	70.60	5	1,394	0.36%
2023/03/07	51.1	72.76	11	72.25	72.40	40.1	1,322	3.03%
2023/03/06	5	69.18	34.5	71.17	72.00	-29.5	1,015	-2.91%
2023/03/03	1	65.60	0	0.00	65.50	1	792	0.13%
2023/02/24	0	0.00	1	66.00	65.10	-1	797	-0.13%
2023/02/23	1	66.00	0	0.00	65.80	1	814	0.12%
2023/02/22	1	66.00	0	0.00	65.40	1	909	0.11%
2023/02/16	0	65.00	0	64.90	64.90	0	964	0.00%
2023/02/09	1	66.00	0	0.00	65.80	1	1,051	0.10%
2023/02/08	0	67.00	1	66.80	66.60	-1	1,059	-0.09%
2023/02/03	0	0.00	1	66.30	67.20	-1	1,079	-0.09%
2023/02/02	3	67.30	3	67.80	67.10	0	1,066	0.00%
2023/02/01	0	0.00	4	64.25	66.00	-4	986	-0.41%
2023/01/30	2	62.25	0	0.00	62.10	2	959	0.21%
2023/01/17	1	61.10	0	0.00	61.50	1	968	0.10%
2023/01/16	0	62.00	2	61.40	61.20	-2	981	-0.20%
2023/01/13	0	0.00	1	61.70	61.30	-1	995	-0.10%
2023/01/10	1	63.60	1	63.10	63.60	0	1,034	0.00%
2023/01/09	2	62.85	2	62.85	63.30	0	1,039	0.00%
2022/12/28	0	65.70	0	0.00	60.20	0	1,085	0.00%
2022/12/20	2	61.60	0	0.00	61.40	2	1,217	0.16%
2022/12/07	1	63.20	0	0.00	63.30	1	1,251	0.08%
2022/12/06	2	65.00	0	0.00	64.40	2	1,247	0.16%
2022/12/05	0	0.00	3	66.30	66.40	-3	1,241	-0.24%
2022/12/02	0	0.00	2	65.90	66.20	-2	1,238	-0.16%
2022/12/01	0	0.00	9	65.82	65.70	-9	1,230	-0.73%
2022/11/30	3	65.60	4	66.20	66.00	-1	1,236	-0.08%
2022/11/29	2	63.70	0	0.00	64.50	2	1,218	0.16%
2022/11/25	1	63.30	21	63.32	63.40	-20	1,279	-1.56%
2022/11/23	0	0.00	5	63.80	63.20	-5	1,297	-0.39%
2022/11/22	3	63.30	1	63.30	63.50	2	1,297	0.15%
2022/11/21	2	66.00	1	65.70	64.20	1	1,296	0.08%
2022/11/18	20	66.04	5	67.10	66.00	15	1,280	1.17%
2022/11/17	5	65.00	9	65.73	65.30	-4	1,185	-0.34%
2022/11/16	2	63.70	0	0.00	63.70	2	1,131	0.18%
2022/11/14	0	0.00	5	64.00	64.00	-5	1,144	-0.44%
2022/11/11	1	64.30	1	63.10	63.70	0	1,148	0.00%
2022/11/10	6	64.43	5	63.86	63.30	1	1,151	0.09%
2022/11/09	0	0.00	1	63.20	63.10	-1	1,156	-0.09%
2022/11/08	0	0.00	1	63.40	62.80	-1	1,252	-0.08%
2022/11/07	2	62.20	1	62.30	62.40	1	1,249	0.08%
2022/11/04	0	0.00	3	60.87	61.70	-3	1,305	-0.23%
2022/11/03	1	59.90	2	59.15	61.10	-1	1,352	-0.07%
2022/11/02	1	58.20	0	0.00	58.70	1	1,323	0.08%
2022/10/31	1	57.10	0	0.00	57.30	1	1,317	0.08%
2022/10/27	2	56.50	0	0.00	57.30	2	1,322	0.15%
2022/10/25	1	58.70	1	58.60	57.50	0	1,313	0.00%
2022/10/24	1	60.00	0	0.00	58.90	1	1,310	0.08%
2022/10/21	0	0.00	1	60.00	60.00	-1	1,304	-0.08%
2022/10/19	1	59.00	0	0.00	59.00	1	1,286	0.08%
2022/10/18	0	0.00	1	58.30	59.00	-1	1,304	-0.08%
2022/10/06	0	0.00	1	58.80	59.00	-1	1,441	-0.07%
2022/09/30	2	56.00	2	56.50	57.60	0	1,450	0.00%
2022/09/29	1	54.60	6	54.40	54.60	-5	1,416	-0.35%
2022/09/28	1	55.00	0	0.00	53.50	1	1,428	0.07%
2022/09/27	0	0.00	9	56.60	56.60	-9	1,429	-0.63%
2022/09/26	1	55.80	14	55.80	55.80	-13	1,437	-0.90%
2022/09/22	1	60.10	22	59.80	59.80	-21	1,475	-1.42%
2022/09/21	0	0.00	9	60.50	60.50	-9	1,470	-0.61%
2022/09/20	0	0.00	5	61.90	61.90	-5	1,464	-0.34%
2022/09/19	3	61.70	0	0.00	61.50	3	1,470	0.20%
2022/09/15	1	64.00	0	0.00	63.80	1	1,477	0.07%
2022/09/08	0	0.00	9	63.50	63.50	-9	1,529	-0.59%
2022/09/06	3	63.10	4	64.85	63.00	-1	1,537	-0.07%
2022/09/05	4	62.83	1	62.90	62.40	3	1,516	0.20%
2022/09/02	2	65.90	2	65.10	64.40	0	1,509	0.00%
2022/09/01	3	65.43	4	66.95	64.90	-1	1,511	-0.07%
2022/08/31	0	0.00	3	66.00	65.90	-3	1,462	-0.21%
2022/08/30	1	65.60	2	66.00	65.30	-1	1,456	-0.07%
2022/08/29	3	64.00	0	0.00	64.00	3	1,438	0.21%
2022/08/25	2	65.70	0	0.00	65.80	2	1,434	0.14%
2022/08/24	3	65.00	0	0.00	65.00	3	1,438	0.21%
2022/08/19	3	67.23	0	0.00	67.30	3	1,413	0.21%
2022/08/15	0	0.00	6	67.82	67.50	-6	1,348	-0.44%
2022/08/12	0	0.00	3	65.00	64.70	-3	1,247	-0.24%
2022/08/11	3	65.23	0	0.00	65.30	3	1,241	0.24%
2022/08/10	2	63.60	8	64.63	64.90	-6	1,185	-0.51%
2022/08/05	2	61.80	1	61.80	62.00	1	1,143	0.09%
2022/08/03	2	61.80	2	60.50	60.40	0	1,156	0.00%
2022/07/29	1	62.20	1	62.50	62.50	0	1,269	0.00%
2022/07/19	1	61.60	0	0.00	62.30	1	1,234	0.08%
2022/07/15	7	62.20	1	61.70	62.50	6	1,197	0.50%
2022/07/13	1	57.80	1	57.80	57.40	0	1,110	0.00%
2022/07/12	1	54.90	9	56.00	54.90	-8	1,088	-0.73%
2022/07/11	0	0.00	4	57.40	57.10	-4	1,090	-0.37%
2022/07/08	5	58.44	10	57.22	57.40	-5	1,082	-0.46%
2022/07/06	6	58.00	30	56.66	56.00	-24	1,034	-2.32%
2022/07/05	7	57.93	9	58.63	58.40	-2	1,026	-0.19%
2022/07/04	15	58.05	0	0.00	56.90	15	1,014	1.48%
2022/07/01	3	57.97	10	57.30	56.90	-7	1,010	-0.69%
2022/06/30	1	62.00	0	0.00	61.70	1	980	0.10%
2022/06/27	0	0.00	4	66.20	66.10	-4	978	-0.41%
2022/06/22	0	0.00	1	63.30	63.00	-1	987	-0.10%
2022/06/17	2	65.10	0	0.00	64.80	2	972	0.21%
2022/06/16	1	66.80	0	0.00	66.00	1	961	0.10%
2022/06/15	5	67.70	0	0.00	67.20	5	980	0.51%
2022/06/09	1	69.80	0	0.00	69.70	1	985	0.10%
2022/06/06	1	69.40	0	0.00	69.00	1	1,022	0.10%
2022/06/01	1	69.40	0	0.00	69.20	1	1,069	0.09%
2022/05/30	1	67.80	1	67.90	67.90	0	1,087	0.00%
2022/05/24	4	66.73	0	0.00	65.60	4	1,166	0.34%
2022/05/20	0	0.00	2	66.30	66.00	-2	1,206	-0.17%
2022/05/18	1	65.50	0	0.00	65.80	1	1,227	0.08%
2022/05/17	0	0.00	1	65.00	65.30	-1	1,249	-0.08%
2022/05/12	0	0.00	2	62.50	62.00	-2	1,348	-0.15%
2022/05/11	0	0.00	1	63.70	63.20	-1	1,350	-0.07%
2022/05/10	0	0.00	2	64.55	65.00	-2	1,365	-0.15%
2022/05/09	8	64.01	1	64.10	63.90	7	1,350	0.52%
2022/05/05	0	0.00	1	72.60	71.90	-1	1,307	-0.08%
2022/04/29	0	0.00	7	70.89	70.80	-7	1,390	-0.50%
2022/04/28	2	70.70	0	0.00	70.30	2	1,417	0.14%
2022/04/27	0	0.00	5	68.50	70.50	-5	1,424	-0.35%
2022/04/25	1	73.10	0	0.00	70.90	1	1,432	0.07%
2022/04/21	1	75.60	0	0.00	76.20	1	1,500	0.07%
2022/04/20	0	0.00	1	75.30	75.20	-1	1,525	-0.07%
2022/04/18	1	73.80	1	73.90	73.70	0	1,630	0.00%
2022/04/15	1	74.80	0	0.00	74.60	1	1,656	0.06%
2022/04/14	0	0.00	2	76.20	76.40	-2	1,739	-0.11%
2022/04/06	1	77.70	0	0.00	77.70	1	2,278	0.04%
2022/03/29	1	80.40	0	0.00	79.60	1	2,405	0.04%
2022/03/21	1	78.40	0	0.00	78.40	1	2,871	0.03%
2022/03/18	0	0.00	4	78.00	77.20	-4	2,977	-0.13%
2022/03/17	0	0.00	1	77.60	77.90	-1	3,123	-0.03%
2022/03/15	1	75.70	0	0.00	75.20	1	3,383	0.03%
2022/03/11	2	77.50	0	0.00	76.80	2	3,803	0.05%
2022/03/09	3	75.50	0	0.00	76.30	3	4,438	0.07%
2022/03/08	1	77.80	0	0.00	75.00	1	4,797	0.02%
2022/03/07	2	77.05	0	0.00	77.30	2	5,230	0.04%
2022/03/04	1	81.10	0	0.00	80.80	1	5,903	0.02%
2022/03/02	2	82.05	7	82.31	82.40	-5	6,633	-0.08%
2022/02/25	1	81.60	8	80.81	80.90	-7	7,133	-0.10%
2022/02/24	1	81.80	2	81.50	80.10	-1	7,408	-0.01%
2022/02/23	2	84.15	1	84.00	84.00	1	8,140	0.01%
2022/02/22	3	84.47	0	0.00	83.80	3	8,544	0.04%
2022/02/21	4	86.68	0	0.00	86.60	4	8,875	0.05%
2022/02/18	2	87.45	0	0.00	87.50	2	8,995	0.02%
2022/02/16	16	89.46	2	87.70	87.70	14	9,614	0.15%
2022/02/14	2	85.65	0	0.00	85.80	2	9,604	0.02%
2022/02/11	3	87.97	6	88.28	87.90	-3	9,606	-0.03%
2022/02/10	2	88.90	0	0.00	88.50	2	9,623	0.02%
2022/02/09	2	88.55	3	88.97	89.00	-1	9,660	-0.01%
2022/02/08	3	87.50	1.4	87.14	88.20	1.6	9,651	0.02%
2022/02/07	1	85.20	10	85.00	85.70	-9	9,673	-0.09%
2022/01/26	11	84.51	0	0.00	84.00	11	9,742	0.11%
2022/01/25	2	84.65	4	85.20	84.20	-2	9,806	-0.02%
2022/01/24	2	85.30	2	83.30	85.90	0	9,935	0.00%
2022/01/21	1.1	86.16	0	0.00	85.50	1.1	10,050	0.01%
2022/01/20	0	0.00	0.1	88.20	88.00	-0.1	10,227	0.00%
2022/01/19	2	88.10	1	88.20	87.70	1	10,315	0.01%
2022/01/14	6	85.92	4	85.90	87.00	2	10,445	0.02%
2022/01/13	7	88.81	1	89.10	88.90	6	10,393	0.06%
2022/01/12	5	88.82	3	88.87	88.60	2	10,380	0.02%
2022/01/11	4.4	90.30	8	89.55	89.20	-3.6	10,346	-0.03%
2022/01/10	2	91.80	2	91.70	92.00	0	10,289	0.00%
2022/01/07	8	91.83	0	0.00	91.00	8	10,265	0.08%
2022/01/06	4	94.15	4	94.55	93.90	0	10,182	0.00%
2022/01/05	1	95.90	3	95.17	95.20	-2	10,147	-0.02%
2022/01/04	9	96.09	20	96.42	96.90	-11	10,056	-0.11%
2022/01/03	6	94.82	2	94.95	95.00	4	9,897	0.04%
2021/12/30	5	94.12	0	0.00	93.90	5	9,850	0.05%
2021/12/29	19	95.23	13	94.86	93.60	6	9,816	0.06%
2021/12/28	6	93.62	2	93.10	93.90	4	9,685	0.04%
2021/12/27	1	94.50	8	94.20	94.00	-7	9,668	-0.07%
2021/12/24	4	93.50	1	93.40	92.70	3	9,660	0.03%
2021/12/23	2	94.55	3	93.87	93.80	-1	9,637	-0.01%
2021/12/22	7	94.26	1	94.00	94.00	6	9,623	0.06%
2021/12/21	6	93.62	6	93.43	93.70	0	9,564	0.00%
2021/12/20	6	92.53	2	92.35	92.00	4	9,464	0.04%
2021/12/17	5	91.90	2	91.70	91.20	3	9,411	0.03%
2021/12/16	2	93.90	2	93.85	94.20	0	9,293	0.00%
2021/12/15	7	92.76	3.3	93.28	92.10	3.7	9,227	0.04%
2021/12/14	9	92.81	9	93.64	92.00	0	9,170	0.00%
2021/12/13	8	94.08	3	94.43	93.80	5	9,086	0.06%
2021/12/10	13	96.34	1	95.70	95.50	12	8,940	0.13%
2021/12/09	3	98.03	12	98.34	96.90	-9	8,845	-0.10%
2021/12/08	8	99.55	16	99.49	98.50	-8	8,661	-0.09%
2021/12/07	17	97.92	3	97.10	97.10	14	8,383	0.17%
2021/12/06	9	99.21	9	99.54	97.60	0	8,243	0.00%
2021/12/03	7	96.94	2	97.10	96.90	5	7,806	0.06%
2021/12/02	20	100.19	20	97.77	97.00	0	7,640	0.00%
2021/12/01	19	100.06	30	100.34	101.50	-11	7,293	-0.15%
2021/11/30	18	99.39	37	100.25	99.10	-19	6,853	-0.28%
2021/11/29	35	93.12	20	93.96	94.10	15	6,181	0.24%
2021/11/26	13	96.93	30.4	96.54	96.40	-17.4	6,102	-0.29%
2021/11/25	25	96.85	20	97.24	95.00	5	5,614	0.09%
2021/11/24	16	94.14	12	93.74	93.60	4	5,292	0.08%
2021/11/23	12	95.83	11.5	93.91	92.70	0.5	5,125	0.01%
2021/11/22	45.3	98.74	18	98.86	97.50	27.3	4,867	0.56%
2021/11/19	11	92.71	30	93.40	93.30	-19	4,204	-0.45%
2021/11/18	25	89.80	36	90.41	90.60	-11	3,805	-0.29%
2021/11/17	22	87.45	0	0.00	87.10	22	3,454	0.64%
2021/11/16	8	89.98	47	90.99	89.80	-39	3,338	-1.17%
2021/11/15	55	89.84	39	92.53	94.30	16	2,987	0.54%
2021/11/12	6	87.68	0	0.00	85.80	6	2,733	0.22%
2021/11/11	2	86.30	1	84.70	85.90	1	2,700	0.04%
2021/11/10	0	0.00	3	85.40	85.70	-3	2,730	-0.11%
2021/11/09	1	84.80	0	0.00	84.90	1	2,747	0.04%
2021/11/08	0	0.00	1	86.00	84.10	-1	2,768	-0.04%
2021/11/04	6	88.20	0	0.00	87.60	6	2,776	0.22%
2021/11/01	13	89.33	12	88.94	87.70	1	2,682	0.04%
2021/10/29	3	87.90	16	87.63	88.50	-13	2,551	-0.51%
2021/10/28	5	87.72	4	86.80	87.60	1	2,440	0.04%
2021/10/27	4	82.93	5	83.34	83.60	-1	2,248	-0.04%
2021/10/26	5	81.82	1	81.70	81.00	4	2,177	0.18%
2021/10/25	0	0.00	2	78.80	79.10	-2	2,043	-0.10%
2021/10/21	1	77.80	8	78.34	76.20	-7	2,199	-0.32%
2021/10/20	0	0.00	2	77.40	77.60	-2	2,283	-0.09%
2021/10/19	8	76.10	1	75.70	76.90	7	2,324	0.30%
2021/10/18	0	0.00	1	75.60	74.40	-1	2,366	-0.04%
2021/10/15	0	0.00	2	75.50	75.50	-2	2,483	-0.08%
2021/10/12	0	0.00	1	74.50	74.60	-1	2,734	-0.04%
2021/10/05	0	0.00	3	70.80	73.50	-3	3,752	-0.08%
2021/10/01	0	0.00	1	73.50	73.50	-1	3,819	-0.03%
2021/09/30	1	76.60	0	0.00	76.80	1	3,870	0.03%
2021/09/29	2	76.80	0	0.00	75.70	2	4,236	0.05%
2021/09/27	0	0.00	1	79.80	79.50	-1	4,375	-0.02%
2021/09/24	1	79.60	8	80.20	80.10	-7	4,502	-0.16%
2021/09/22	0	0.00	1	78.80	79.20	-1	4,870	-0.02%
2021/09/17	8	79.30	0	0.00	79.80	8	5,327	0.15%
2021/09/15	1	79.00	0	0.00	79.50	1	5,953	0.02%
2021/09/13	1	79.40	0	0.00	79.00	1	5,972	0.02%
2021/09/10	1	79.50	0	0.00	79.80	1	5,997	0.02%
2021/09/09	0	0.00	1	79.10	79.90	-1	6,033	-0.02%
2021/09/08	11	79.41	1	78.60	78.20	10	6,034	0.17%
2021/09/07	2	80.00	0	0.00	80.80	2	6,014	0.03%
2021/09/06	3	82.40	0	0.00	81.10	3	6,010	0.05%
2021/09/03	1	82.70	0	0.00	82.30	1	6,001	0.02%
2021/09/02	0	0.00	5	83.98	82.50	-5	5,999	-0.08%
2021/09/01	5	85.72	3	86.97	84.40	2	5,976	0.03%
2021/08/31	1	82.90	0	0.00	83.70	1	5,808	0.02%
2021/08/27	1	83.20	3	83.80	83.00	-2	5,834	-0.03%
2021/08/26	3	84.10	2	84.30	84.40	1	5,837	0.02%
2021/08/25	2	84.30	1	84.00	83.40	1	5,850	0.02%
2021/08/24	0	0.00	1	80.70	81.10	-1	5,818	-0.02%
2021/08/23	3	80.20	0	0.00	81.40	3	5,850	0.05%
2021/08/18	1	78.50	0	0.00	80.70	1	5,935	0.02%
2021/08/17	3	79.30	10	80.90	78.50	-7	5,938	-0.12%
2021/08/16	1	80.00	0	0.00	79.90	1	5,943	0.02%
2021/08/13	1	84.50	0	0.00	83.00	1	5,914	0.02%
2021/08/11	6	81.75	1	81.50	81.50	5	5,905	0.08%
2021/08/09	0	0.00	2	86.70	86.00	-2	5,919	-0.03%
2021/08/06	1	86.80	2	86.40	84.80	-1	5,888	-0.02%
2021/08/04	0	0.00	1	87.20	86.10	-1	6,030	-0.02%
2021/08/03	2	88.30	0	0.00	88.00	2	6,078	0.03%
2021/07/30	3	86.83	0	0.00	85.80	3	6,216	0.05%
2021/07/29	2	86.30	0	0.00	87.10	2	6,226	0.03%
2021/07/28	1	86.50	0	0.00	85.90	1	6,249	0.02%
2021/07/27	1	91.08	1	90.10	89.30	0	6,322	0.00%
2021/07/26	1	91.10	4	91.55	91.70	-3	6,284	-0.05%
2021/07/23	1	89.00	20	89.30	89.20	-19	6,240	-0.30%
2021/07/22	4	89.50	5	89.00	89.20	-1	6,484	-0.02%
2021/07/21	28	89.12	5	88.44	88.20	23	6,516	0.35%
2021/07/20	13	86.56	0	0.00	86.60	13	6,441	0.20%
2021/07/19	11	89.80	30	90.60	89.50	-19	6,373	-0.30%
2021/07/16	0	0.00	6	91.73	91.30	-6	6,365	-0.09%
2021/07/15	20	90.32	1	90.00	90.40	19	6,363	0.30%
2021/07/14	25	91.30	1	91.40	90.60	24	6,334	0.38%
2021/07/13	15	95.99	57	98.06	92.20	-42	6,255	-0.67%
2021/07/12	9	92.97	13	93.16	94.30	-4	5,656	-0.07%
2021/07/09	17	91.16	4	90.08	90.20	13	5,498	0.24%
2021/07/08	13	91.30	3	90.70	91.10	10	5,553	0.18%
2021/07/07	5	91.56	6	90.77	90.80	-1	5,573	-0.02%
2021/07/06	44	94.66	32	93.06	92.10	12	5,563	0.22%
2021/07/05	11	91.57	15	91.33	91.60	-4	5,337	-0.07%
2021/07/02	1	88.80	1.2	90.62	89.20	-0.2	5,510	0.00%
2021/07/01	3	89.87	0	0.00	88.00	3	5,490	0.05%
2021/06/30	5.2	92.48	4	91.63	92.00	1.2	5,433	0.02%
2021/06/29	5	93.24	5	92.76	92.50	0	5,408	0.00%
2021/06/28	14	93.58	13	92.28	92.40	1	5,203	0.02%
2021/06/25	3	87.90	20	90.47	91.00	-17	4,772	-0.36%
2021/06/24	5	85.88	14	85.08	86.20	-9	4,312	-0.21%
2021/06/23	1	82.20	0	0.00	81.90	1	4,197	0.02%
2021/06/21	3	81.03	1	80.80	80.80	2	4,232	0.05%
2021/06/18	0	0.00	2	82.75	83.30	-2	4,293	-0.05%
2021/06/17	5	80.50	1	81.30	82.00	4	4,371	0.09%
2021/06/16	0	0.00	1	81.70	80.90	-1	4,455	-0.02%
2021/06/15	2	82.30	2	82.35	82.00	0	4,576	0.00%
2021/06/11	1	82.20	0	0.00	81.20	1	4,646	0.02%
2021/06/09	0	0.00	2	80.50	80.50	-2	4,810	-0.04%
2021/06/07	2	78.80	0	0.00	80.90	2	5,077	0.04%
2021/06/04	1	81.00	1	81.00	81.00	0	5,210	0.00%
2021/06/03	0	0.00	1	82.10	81.90	-1	5,331	-0.02%
2021/06/01	2	83.15	1	84.30	82.50	1	5,826	0.02%
2021/05/31	1	81.90	0.1	82.80	82.00	0.9	5,898	0.02%
2021/05/28	0	0.00	1	81.00	81.20	-1	5,980	-0.02%
2021/05/27	2	79.55	5	79.44	79.20	-3	6,098	-0.05%
2021/05/26	7	79.51	2	79.25	79.00	5	6,293	0.08%
2021/05/25	1	78.00	5	79.22	78.20	-4	6,397	-0.06%
2021/05/21	0	0.00	1	76.00	76.20	-1	6,937	-0.01%
2021/05/20	2	75.10	1	73.60	73.90	1	7,728	0.01%
2021/05/19	1	73.60	1	75.10	75.00	0	8,583	0.00%
2021/05/18	1	72.50	3	70.57	73.60	-2	8,963	-0.02%
2021/05/17	2	67.50	8	70.49	68.30	-6	8,983	-0.07%
2021/05/14	3	73.70	11	75.00	73.50	-8	9,000	-0.09%
2021/05/13	28	70.80	2	73.10	74.20	26	9,084	0.29%
2021/05/12	8	74.41	19	71.57	72.00	-11	9,244	-0.12%
2021/05/11	6	77.82	3	78.43	77.60	3	9,154	0.03%
2021/05/10	10	85.17	0	0.00	82.50	10	9,133	0.11%
2021/05/06	3	77.10	0	0.00	76.90	3	9,143	0.03%
2021/05/05	2	78.60	3	79.00	77.00	-1	9,153	-0.01%
2021/05/04	1	79.10	0	0.00	78.10	1	9,146	0.01%
2021/04/29	1	89.50	0	0.00	88.70	1	8,986	0.01%
2021/04/28	14	92.49	15.2	92.20	90.70	-1.2	8,972	-0.01%
2021/04/27	1	90.80	4	90.25	91.20	-3	8,731	-0.03%
2021/04/23	1	87.20	0	0.00	88.20	1	8,683	0.01%
2021/04/22	6	88.45	1	89.50	86.60	5	8,696	0.06%
2021/04/21	10	89.44	1	90.20	88.80	9	8,661	0.10%
2021/04/20	0	0.00	2	88.90	90.00	-2	8,621	-0.02%
2021/04/19	4	89.10	0	0.00	88.80	4	8,673	0.05%
2021/04/16	1	89.80	0	0.00	89.80	1	8,803	0.01%
2021/04/15	0	0.00	31	89.29	89.30	-31	8,847	-0.35%
2021/04/14	1	86.50	6	85.47	87.40	-5	8,872	-0.06%
2021/04/13	1	89.50	0	0.00	88.10	1	8,858	0.01%
2021/04/12	1	90.90	12	91.22	90.00	-11	8,845	-0.12%
2021/04/09	3	91.03	11	91.25	90.70	-8	8,899	-0.09%
2021/04/08	23	92.11	38	92.58	93.30	-15	8,771	-0.17%
2021/04/07	11	89.31	6	89.18	89.20	5	8,521	0.06%
2021/04/06	12	88.81	7	88.60	87.70	5	8,521	0.06%
2021/04/01	7	89.97	2	90.75	89.70	5	8,460	0.06%
2021/03/31	10	88.90	3	89.43	89.30	7	8,378	0.08%
2021/03/30	27	88.75	3	88.83	88.90	24	8,353	0.29%
2021/03/29	5	88.56	5	88.78	88.80	0	8,334	0.00%
2021/03/26	1	88.00	1	88.20	88.20	0	8,323	0.00%
2021/03/25	1	86.30	27	86.51	86.30	-26	8,295	-0.31%
2021/03/24	6	87.68	1	87.50	87.50	5	8,304	0.06%
2021/03/23	4	88.18	17	87.28	87.10	-13	8,284	-0.16%
2021/03/22	9	88.93	1	88.90	88.80	8	8,227	0.10%
2021/03/19	8	91.06	6	90.95	91.10	2	8,208	0.02%
2021/03/18	26	91.07	21	90.82	91.20	5	8,174	0.06%
2021/03/17	2	89.70	3	90.87	89.30	-1	8,218	-0.01%
2021/03/16	2	89.10	4	90.80	89.90	-2	8,359	-0.02%
2021/03/15	5	89.02	1	90.00	88.80	4	8,476	0.05%
2021/03/12	6	90.72	2	90.00	89.10	4	8,447	0.05%
2021/03/11	23	91.74	9	91.19	90.10	14	8,423	0.17%
2021/03/10	13.2	90.35	3	90.77	90.40	10.2	8,239	0.12%
2021/03/09	3	87.88	5	88.08	89.20	-2	8,160	-0.02%
2021/03/08	9	88.71	2	89.65	87.00	7	8,088	0.09%
2021/03/05	11	89.36	11	90.24	88.10	0	8,016	0.00%
2021/03/04	10	87.51	3	87.43	86.10	7	7,670	0.09%
2021/03/03	5	89.86	3	91.10	89.80	2	7,702	0.03%
2021/03/02	19	91.58	4	91.95	88.90	15	7,600	0.20%
2021/02/26	9	90.58	20	91.81	92.00	-11	7,479	-0.15%
2021/02/25	19	90.98	11	90.79	89.70	8	7,279	0.11%
2021/02/24	22	93.39	7	92.86	90.70	15	7,132	0.21%
2021/02/23	15	93.16	6	93.47	93.20	9	6,872	0.13%
2021/02/22	24	98.28	10	98.86	95.80	14	6,549	0.21%
2021/02/19	13	89.82	37	91.56	94.00	-24	5,820	-0.41%
2021/02/18	102	81.52	149	82.98	85.50	-47	4,952	-0.95%	大買/大賣/
2021/02/17	14	76.97	7	76.14	77.80	7	4,570	0.15%
2021/02/05	2	76.10	4	75.58	75.60	-2	4,508	-0.04%
2021/02/04	10	75.70	3	76.47	77.10	7	4,465	0.16%
2021/02/03	2	77.00	17	77.35	75.70	-15	4,357	-0.34%
2021/02/02	1	72.40	3	72.57	72.40	-2	4,182	-0.05%
2021/02/01	8	72.40	2	72.30	72.30	6	4,219	0.14%
2021/01/29	10	75.62	18	77.49	73.80	-8	4,167	-0.19%
2021/01/28	5	74.64	3	74.57	74.30	2	4,016	0.05%
2021/01/27	9	75.71	20	75.00	74.80	-11	3,975	-0.28%
2021/01/26	15	74.67	0	0.00	72.90	15	3,935	0.38%
2021/01/25	0	0.00	188	73.82	73.90	-188	3,903	-4.82%	大賣/鉅額交易
2021/01/22	172	73.36	6	71.25	73.20	166	3,877	4.28%	大買/鉅額交易
2021/01/21	3	71.10	1	70.60	71.00	2	3,846	0.05%
2021/01/20	34	72.56	10	74.68	72.10	24	3,809	0.63%
2021/01/19	1	75.10	31	75.42	75.20	-30	3,750	-0.80%
2021/01/18	0	0.00	51	72.69	73.80	-51	3,709	-1.37%
2021/01/15	2	75.90	2	75.90	75.50	0	3,670	0.00%
2021/01/14	3	78.00	0	0.00	77.70	3	3,619	0.08%
2021/01/13	0	0.00	7	77.06	76.70	-7	3,590	-0.19%
2021/01/12	4	77.25	3	77.43	76.10	1	3,555	0.03%
2021/01/11	17	78.55	12	79.28	79.90	5	3,465	0.14%
2021/01/08	5	77.72	5	77.60	77.60	0	3,298	0.00%
2021/01/07	16	75.94	10	76.69	77.10	6	3,212	0.19%
2021/01/06	37	76.35	3	77.53	74.60	34	3,156	1.08%
2021/01/05	3	77.97	2	76.90	77.50	1	3,075	0.03%
2021/01/04	1	77.20	5	76.06	78.00	-4	3,019	-0.13%
2020/12/31	15	74.83	2	74.45	73.90	13	2,905	0.45%
2020/12/29	0	0.00	3	73.70	73.70	-3	2,867	-0.10%
2020/12/28	2	73.00	1	73.00	73.00	1	2,810	0.04%
2020/12/24	2	72.60	1	72.60	72.70	1	2,779	0.04%
2020/12/21	3	72.50	0	0.00	72.20	3	2,772	0.11%
2020/12/18	4	73.85	4	74.10	73.60	0	2,747	0.00%
2020/12/17	3	72.57	2	72.30	72.30	1	2,701	0.04%
2020/12/16	5	72.50	0	0.00	72.50	5	2,699	0.19%
2020/12/15	1	73.90	0	0.00	72.20	1	2,672	0.04%
2020/12/14	6	76.60	9	75.59	75.50	-3	2,592	-0.12%
2020/12/11	11	79.55	7	78.61	77.20	4	2,545	0.16%
2020/12/10	19	79.23	8	78.71	79.90	11	2,382	0.46%
2020/12/09	4	76.98	1	75.00	78.80	3	2,176	0.14%
2020/12/08	1	73.50	1	73.30	73.30	0	1,938	0.00%
2020/12/07	1	72.30	1	73.10	72.50	0	1,922	0.00%
2020/12/04	0	0.00	1	74.00	73.70	-1	1,889	-0.05%
2020/12/03	5	75.40	1	73.70	74.20	4	1,868	0.21%
2020/12/02	10	74.20	2	73.45	73.90	8	1,793	0.45%
2020/12/01	1	72.30	1	72.40	72.40	0	1,747	0.00%
2020/11/30	11	73.11	3	73.67	73.20	8	1,727	0.46%
2020/11/27	3	72.20	5	73.26	74.00	-2	1,682	-0.12%
2020/11/26	2	71.15	1	71.00	70.70	1	1,507	0.07%
2020/11/25	2	70.10	0	0.00	70.20	2	1,493	0.13%
2020/11/24	2	70.95	4.1	70.70	70.60	-2.1	1,471	-0.14%
2020/11/20	1	69.30	0	0.00	70.00	1	1,459	0.07%
2020/11/19	4	69.30	2	69.45	69.30	2	1,458	0.14%
2020/11/18	3	71.40	1	71.00	70.30	2	1,453	0.14%
2020/11/17	1	69.00	3	69.33	69.40	-2	1,379	-0.14%
2020/11/16	3	69.17	14	68.94	68.70	-11	1,424	-0.77%
2020/11/13	2	68.75	1	68.90	68.90	1	1,413	0.07%
2020/11/12	3	69.67	2	68.95	69.00	1	1,426	0.07%
2020/11/11	0	0.00	3	68.70	68.80	-3	1,410	-0.21%
2020/11/10	3	68.50	6	68.58	68.50	-3	1,405	-0.21%
2020/11/09	14	67.65	2	67.60	67.90	12	1,366	0.88%
2020/10/29	0	63.60	0	0.00	63.90	0	1,514	0.00%
2020/10/28	1	64.50	0	0.00	64.10	1	1,529	0.07%
2020/10/20	2	65.80	0	0.00	65.90	2	1,770	0.11%
2020/10/14	2	66.00	3	66.43	66.60	-1	1,992	-0.05%
2020/10/12	1	65.80	1	65.50	65.30	0	2,061	0.00%
2020/10/08	0	0.00	1	66.10	66.00	-1	2,110	-0.05%
2020/10/06	0	0.00	2	65.40	65.40	-2	2,244	-0.09%
2020/10/05	0	0.00	1	65.30	64.70	-1	2,411	-0.04%
2020/09/30	1	64.10	0	0.00	64.40	1	2,637	0.04%
2020/09/29	1	64.90	0	0.00	64.10	1	3,243	0.03%
2020/09/28	1	63.50	0	0.00	65.30	1	3,547	0.03%
2020/09/25	1	62.50	0	0.00	62.20	1	3,596	0.03%
2020/09/24	2	63.90	0	0.00	63.90	2	3,593	0.06%
2020/09/22	0	0.00	1	66.30	66.10	-1	3,637	-0.03%
2020/09/21	2	68.00	1	67.30	67.10	1	3,647	0.03%
2020/09/18	2	68.05	1	67.50	68.10	1	3,653	0.03%
2020/09/17	0	0.00	1	68.20	67.90	-1	3,672	-0.03%
2020/09/16	0	0.00	4	67.50	66.90	-4	3,674	-0.11%
2020/09/15	0	0.00	1	66.70	66.80	-1	3,674	-0.03%
2020/09/14	2	65.40	1	66.20	66.30	1	3,807	0.03%
2020/09/11	1	63.70	0	0.00	64.00	1	3,815	0.03%
2020/09/09	1	64.20	0	0.00	64.60	1	3,879	0.03%
2020/09/08	6	65.17	0	0.00	65.10	6	3,898	0.15%
2020/09/07	0	0.00	5	66.20	65.70	-5	3,931	-0.13%
2020/09/04	2	66.00	2	66.00	66.40	0	3,990	0.00%
2020/09/03	2	67.60	0	0.00	67.50	2	4,170	0.05%
2020/09/02	0	0.00	11	67.75	68.20	-11	4,182	-0.26%
2020/09/01	4	65.25	2	65.60	65.50	2	4,161	0.05%
2020/08/31	6	65.80	2	66.35	66.00	4	4,173	0.10%
2020/08/28	2	65.70	1	66.10	66.10	1	4,203	0.02%
2020/08/26	0	0.00	2	66.40	66.60	-2	4,415	-0.05%
2020/08/25	4	65.28	0	0.00	65.30	4	4,424	0.09%
2020/08/24	2	64.00	0	0.00	64.30	2	4,426	0.05%
2020/08/20	2	63.75	3	64.20	63.60	-1	4,430	-0.02%
2020/08/19	2	69.30	0	0.00	68.50	2	4,386	0.05%
2020/08/18	0	0.00	1	71.20	70.30	-1	4,369	-0.02%
2020/08/17	1	71.50	3	70.80	70.80	-2	4,367	-0.05%
2020/08/14	1	70.90	1	69.80	70.70	0	4,370	0.00%
2020/08/13	0	0.00	2	70.70	70.00	-2	4,368	-0.05%
2020/08/10	1	69.90	7	69.99	69.90	-6	4,387	-0.14%
2020/08/07	0	0.00	1	72.00	70.80	-1	4,407	-0.02%
2020/08/06	6	71.50	0	0.00	71.60	6	4,397	0.14%
2020/08/05	2	71.20	0	0.00	71.30	2	4,403	0.05%
2020/08/04	12	70.00	0	0.00	69.90	12	4,400	0.27%
2020/08/03	13	69.00	0	0.00	69.00	13	4,527	0.29%
2020/07/31	0	0.00	2	69.10	69.00	-2	4,580	-0.04%
2020/07/30	0	0.00	25	69.00	69.40	-25	4,592	-0.54%
2020/07/29	3	68.47	2	68.30	68.50	1	4,577	0.02%
2020/07/28	1	69.50	6	68.35	67.30	-5	4,577	-0.11%
2020/07/27	8	69.09	0	0.00	69.00	8	4,590	0.17%
2020/07/24	1	69.50	0	0.00	70.40	1	4,594	0.02%
2020/07/23	10	73.10	2	72.45	72.30	8	4,568	0.18%
2020/07/22	5	73.46	11	73.61	73.00	-6	4,581	-0.13%
2020/07/21	20	72.12	12	72.30	72.00	8	4,496	0.18%
2020/07/20	25	71.02	0.6	71.00	71.00	24.4	4,452	0.55%
2020/07/17	12	71.12	5	71.74	71.20	7	4,448	0.16%
2020/07/16	3	71.00	0	71.80	71.50	3	4,457	0.07%
2020/07/15	0	0.00	1	73.20	71.20	-1	4,439	-0.02%
2020/07/14	4	74.35	5	73.42	72.60	-1	4,456	-0.02%
2020/07/13	1	75.90	14	75.79	75.20	-13	4,414	-0.29%
2020/07/10	12	76.63	4	75.90	75.00	8	4,421	0.18%
2020/07/09	21	80.78	13	80.49	79.90	8	4,363	0.18%
2020/07/08	44	80.23	31	82.27	81.40	13	4,194	0.31%
2020/07/07	26	73.55	65	74.02	77.10	-39	3,612	-1.08%
2020/07/06	2	72.00	0	0.00	72.10	2	3,368	0.06%
2020/07/03	27	71.02	1	70.70	70.60	26	3,365	0.77%
2020/07/01	0	0.00	1	70.70	71.00	-1	3,440	-0.03%
2020/06/30	2	69.50	0	0.00	70.10	2	3,412	0.06%
2020/06/23	37	70.15	4	70.00	70.10	33	3,459	0.95%
2020/06/19	2	71.40	2	72.00	70.00	0	3,529	0.00%
2020/06/18	4	70.60	6	70.45	70.70	-2	3,433	-0.06%
2020/06/16	1	69.00	1	69.80	69.70	0	3,475	0.00%
2020/06/15	0	0.00	2	68.80	68.00	-2	3,541	-0.06%
2020/06/12	2	68.20	0	0.00	68.80	2	3,559	0.06%
2020/06/11	1	71.30	6	70.60	69.90	-5	3,586	-0.14%
2020/06/10	10	74.08	1	75.30	72.20	9	3,590	0.25%
2020/06/09	0	0.00	2	72.40	72.40	-2	3,506	-0.06%
2020/06/08	4	71.90	0	0.00	71.50	4	3,570	0.11%
2020/06/04	0	0.00	3	71.93	71.40	-3	3,593	-0.08%
2020/06/03	8	73.08	3	73.00	72.40	5	3,618	0.14%
2020/06/02	7	72.41	9	72.68	72.30	-2	3,568	-0.06%
2020/05/29	1	68.80	0	0.00	68.50	1	3,434	0.03%
2020/05/28	0	0.00	1	70.20	68.80	-1	3,474	-0.03%
2020/05/27	0	0.00	3	70.37	70.20	-3	3,511	-0.09%
2020/05/26	1	70.00	1	69.80	69.50	0	3,585	0.00%
2020/05/25	0	0.00	2	68.10	69.00	-2	3,620	-0.06%
2020/05/22	2	68.70	1	68.80	68.10	1	3,694	0.03%
2020/05/21	0	0.00	2	69.10	69.60	-2	3,740	-0.05%
2020/05/20	0	0.00	2	68.70	68.20	-2	3,767	-0.05%
2020/05/18	6	67.22	2	68.00	67.30	4	4,012	0.10%
2020/05/15	6	67.70	4	67.73	67.20	2	4,013	0.05%
2020/05/14	6	69.68	2	70.70	68.80	4	4,008	0.10%
2020/05/13	1	70.80	1	71.20	70.80	0	4,004	0.00%
2020/05/12	3	71.30	2	71.00	71.00	1	4,052	0.02%
2020/05/11	4	70.45	2	71.10	70.90	2	4,099	0.05%
2020/05/08	7	71.24	9	72.19	70.70	-2	4,087	-0.05%
2020/05/07	5	73.90	9	72.97	74.60	-4	3,973	-0.10%
2020/05/06	3	70.90	1	71.90	71.30	2	3,944	0.05%
2020/05/05	2	71.30	4	71.28	71.20	-2	3,964	-0.05%
2020/05/04	9	70.92	5	70.74	70.70	4	4,041	0.10%
2020/04/30	6	72.70	9	72.59	72.60	-3	4,096	-0.07%
2020/04/29	3	71.40	9	71.59	71.30	-6	4,105	-0.15%
2020/04/28	7	70.76	1	70.50	70.40	6	4,132	0.15%
2020/04/27	5	70.28	5	70.10	70.40	0	4,228	0.00%
2020/04/24	1	68.50	1	69.10	68.20	0	4,231	0.00%
2020/04/23	1	69.00	2	68.60	68.50	-1	4,294	-0.02%
2020/04/22	6	68.33	8	67.20	68.50	-2	4,402	-0.05%
2020/04/21	9	68.10	6	69.55	67.50	3	4,488	0.07%
2020/04/20	6	70.40	4	69.10	70.40	2	4,530	0.04%
2020/04/17	3	70.33	11	70.80	69.20	-8	4,584	-0.17%
2020/04/16	13	69.98	4	69.73	69.70	9	4,725	0.19%
2020/04/15	4.7	70.15	3	69.93	70.10	1.7	4,829	0.03%
2020/04/14	4	69.68	3	69.97	69.70	1	4,917	0.02%
2020/04/13	11.1	67.41	5	67.32	67.40	6.1	5,160	0.12%
2020/04/10	1	67.20	1	66.90	66.80	0	5,536	0.00%
2020/04/09	1	68.10	5	67.88	67.30	-4	5,868	-0.07%
2020/04/08	7	67.43	6	67.85	68.40	1	6,121	0.02%
2020/04/07	9	66.33	8	65.83	66.60	1	6,268	0.02%
2020/04/06	0	0.00	3	62.27	62.40	-3	6,416	-0.05%
2020/04/01	0	0.00	4	61.65	62.00	-4	6,722	-0.06%
2020/03/31	1	61.80	2	62.70	61.00	-1	7,310	-0.01%
2020/03/27	2	61.50	6	63.25	61.00	-4	7,928	-0.05%
2020/03/26	0	0.00	2	60.80	61.80	-2	8,385	-0.02%
2020/03/25	13	62.35	2	61.80	61.60	11	8,673	0.13%
2020/03/24	2.5	58.33	3	58.77	58.90	-0.5	8,750	-0.01%
2020/03/23	6.3	54.35	1	55.90	54.10	5.3	8,864	0.06%
2020/03/20	2	56.90	2	55.70	57.50	0	9,195	0.00%
2020/03/19	1	53.20	0	0.00	52.30	1	9,238	0.01%
2020/03/18	7	60.87	5	60.28	58.10	2	9,165	0.02%
2020/03/17	4	61.45	8	60.24	60.20	-4	9,235	-0.04%
2020/03/16	12	65.08	4	68.45	62.00	8	9,171	0.09%
2020/03/13	7	66.24	6	65.17	68.00	1	9,102	0.01%
2020/03/12	4	74.30	9	72.59	71.00	-5	9,013	-0.06%
2020/03/11	3	80.00	1	81.50	78.50	2	8,929	0.02%
2020/03/10	3	79.87	4	77.93	80.80	-1	8,950	-0.01%
2020/03/09	9	80.13	3	81.07	79.00	6	8,906	0.07%
2020/03/06	4	83.33	4	83.43	83.20	0	8,846	0.00%
2020/03/05	1	85.00	3	84.90	84.60	-2	8,831	-0.02%
2020/03/04	5	83.18	1	83.80	83.70	4	8,817	0.05%
2020/03/03	3	83.97	7	84.10	83.70	-4	8,805	-0.05%
2020/03/02	4	81.15	0	0.00	81.50	4	8,759	0.05%
2020/02/27	14	85.11	2	86.15	83.70	12	8,723	0.14%
2020/02/26	7	88.94	6	89.60	88.30	1	8,644	0.01%
2020/02/25	11	90.45	10	90.75	90.30	1	8,605	0.01%
2020/02/24	4	91.35	6	90.50	91.90	-2	8,532	-0.02%
2020/02/21	4	90.83	7	90.51	90.70	-3	8,502	-0.04%
2020/02/20	12	91.73	8	91.96	91.00	4	8,474	0.05%
2020/02/19	13	90.85	14	90.15	92.10	-1	8,358	-0.01%
2020/02/18	6	88.30	8	88.95	88.30	-2	8,233	-0.02%
2020/02/17	8	88.50	9	88.57	88.40	-1	8,238	-0.01%
2020/02/14	4	88.80	9	88.34	88.80	-5	8,215	-0.06%
2020/02/13	12	87.93	3	88.90	87.80	9	8,200	0.11%
2020/02/12	8	88.20	27	87.44	88.50	-19	8,187	-0.23%
2020/02/11	9	84.98	9	85.01	85.50	0	8,131	0.00%
2020/02/10	9	83.50	13	83.93	84.00	-4	8,140	-0.05%
2020/02/07	20	86.23	9	86.48	85.40	11	8,138	0.14%
2020/02/06	10	87.51	2	87.85	88.00	8	8,139	0.10%
2020/02/05	12	87.84	7	87.99	86.70	5	8,141	0.06%
2020/02/04	22.2	87.35	14	87.59	87.60	8.2	8,089	0.10%
2020/02/03	3	81.70	12	82.01	84.80	-9	8,065	-0.11%
2020/01/31	27	85.95	14	86.66	86.50	13	8,256	0.16%
2020/01/30	5	87.18	1	89.30	86.60	4	8,282	0.05%
2020/01/20	19	96.01	11	95.42	96.20	8	8,158	0.10%
2020/01/17	68	96.71	60	95.20	95.00	8	8,174	0.10%
2020/01/16	5	96.46	3	95.57	96.60	2	8,264	0.02%
2020/01/15	8	96.73	4	96.95	95.50	4	8,159	0.05%
2020/01/14	3	98.83	3	98.90	98.30	0	8,055	0.00%
2020/01/13	3	97.77	1	98.00	98.20	2	7,961	0.03%
2020/01/10	13	97.98	5	99.02	97.00	8	7,897	0.10%
2020/01/09	9	100.39	15	99.85	100.50	-6	7,686	-0.08%
2020/01/08	7	98.56	12	99.75	97.40	-5	7,556	-0.07%
2020/01/07	15	100.90	16	98.73	99.20	-1	7,403	-0.01%
2020/01/06	16	105.56	13	105.88	103.00	3	7,077	0.04%
2020/01/03	17	103.71	65	104.18	104.50	-48	6,656	-0.72%
2020/01/02	39	109.79	18	109.42	108.50	21	6,306	0.33%
2019/12/31	24	107.27	28	105.84	108.00	-4	6,011	-0.07%
2019/12/30	8	105.81	6	106.33	105.50	2	5,801	0.03%
2019/12/27	24	106.94	2	106.75	106.00	22	5,576	0.39%
2019/12/26	23	105.33	42	106.21	106.50	-19	5,269	-0.36%
2019/12/25	26	99.63	36	99.09	101.50	-10	4,672	-0.21%
2019/12/24	21	96.12	15	96.63	96.50	6	4,318	0.14%
2019/12/23	30	96.02	50	96.53	95.80	-20	4,028	-0.50%
2019/12/20	28	87.49	43	87.30	88.90	-15	3,572	-0.42%
2019/12/19	8	86.79	8	87.40	85.60	0	3,250	0.00%
2019/12/18	6	86.65	19	86.92	86.50	-13	3,126	-0.42%
2019/12/17	6	85.63	24	85.95	86.00	-18	3,007	-0.60%
2019/12/16	12	81.23	7	81.67	82.80	5	2,674	0.19%
2019/12/13	9	80.19	3	79.83	79.10	6	2,585	0.23%
2019/12/12	16	80.51	7	81.71	80.20	9	2,560	0.35%
2019/12/11	4	79.10	4	79.27	79.10	0	2,464	0.00%
2019/12/10	10	79.20	10	78.80	79.20	0	2,462	0.00%
2019/12/09	5	78.90	5	79.28	78.90	0	2,476	0.00%
2019/12/06	4	78.40	4	79.10	78.40	0	2,492	0.00%
2019/12/05	8	78.80	9	78.77	78.70	-1	2,519	-0.04%
2019/12/04	9	76.99	7	76.89	77.10	2	2,481	0.08%
2019/12/03	6	77.10	6	77.13	77.10	0	2,497	0.00%
2019/12/02	3	77.50	4	77.85	77.40	-1	2,515	-0.04%
2019/11/29	2	78.05	1	77.80	78.40	1	2,554	0.04%
2019/11/28	1	77.70	0	0.00	77.80	1	2,560	0.04%
2019/11/26	6	78.60	6	78.88	78.90	0	2,729	0.00%
2019/11/25	0	0.00	4	77.35	77.40	-4	2,839	-0.14%
2019/11/22	2	76.70	9	76.50	76.50	-7	2,859	-0.24%
2019/11/21	0	0.00	9	75.73	76.50	-9	2,896	-0.31%
2019/11/20	2	76.55	0	0.00	76.60	2	2,931	0.07%
2019/11/19	1	77.70	0	0.00	77.80	1	2,967	0.03%
2019/11/18	20	78.04	3	78.13	78.10	17	2,988	0.57%
2019/11/15	1	78.10	23	78.39	78.20	-22	3,030	-0.73%
2019/11/14	5	79.10	2	78.70	77.70	3	3,075	0.10%
2019/11/13	6	79.33	10	79.22	79.10	-4	3,136	-0.13%
2019/11/12	7	80.00	10	79.75	80.10	-3	3,145	-0.10%
2019/11/11	6	79.92	5	80.26	79.70	1	3,175	0.03%
2019/11/08	2	83.00	2	82.95	83.00	0	3,204	0.00%
2019/11/07	1	84.10	2	84.45	83.60	-1	3,248	-0.03%
2019/11/06	1	84.80	1	85.30	84.20	0	3,240	0.00%
2019/11/05	2	85.60	2	86.45	85.20	0	3,239	0.00%
2019/11/04	3	85.87	31	86.51	85.40	-28	3,240	-0.86%
2019/11/01	6	85.00	2	84.95	85.30	4	3,225	0.12%
2019/10/31	20	84.29	17	84.78	84.00	3	3,225	0.09%
2019/10/30	42	85.88	16	85.95	84.90	26	3,181	0.82%
2019/10/29	7	83.84	7	83.81	84.80	0	2,957	0.00%
2019/10/28	4	82.43	0	0.00	82.10	4	2,908	0.14%
2019/10/25	11	84.16	3	84.07	83.00	8	2,909	0.27%
2019/10/24	1	84.00	9	83.50	84.30	-8	2,857	-0.28%
2019/10/23	0	0.00	16	81.20	81.10	-16	2,728	-0.59%
2019/10/22	0	0.00	1	80.60	80.10	-1	2,736	-0.04%
2019/10/17	1	79.80	0	0.00	79.80	1	2,838	0.04%
2019/10/16	0	0.00	2	79.95	79.80	-2	2,929	-0.07%
2019/10/14	2	78.95	0	0.00	78.90	2	3,284	0.06%
2019/10/09	1	79.00	1	79.20	79.00	0	3,275	0.00%
2019/10/08	15	80.50	1	80.20	80.40	14	3,290	0.43%
2019/10/07	0	0.00	2	81.75	81.10	-2	3,333	-0.06%
2019/10/02	9	81.20	2	80.95	81.50	7	3,389	0.21%
2019/10/01	6	79.83	1	79.70	80.60	5	3,381	0.15%
2019/09/27	0	0.00	1	79.00	78.30	-1	3,409	-0.03%
2019/09/26	0	0.00	1	80.20	79.30	-1	3,494	-0.03%
2019/09/25	9	79.51	1	79.20	79.30	8	3,539	0.23%
2019/09/24	1	81.30	0	0.00	81.20	1	3,690	0.03%
2019/09/23	0	0.00	3	81.37	81.00	-3	3,757	-0.08%
2019/09/20	3	80.23	9	79.93	80.70	-6	4,061	-0.15%
2019/09/19	3	80.47	10	80.50	80.40	-7	4,033	-0.17%
2019/09/17	1	82.00	0	0.00	81.90	1	4,030	0.02%
2019/09/16	3	81.43	3	81.40	81.50	0	4,101	0.00%
2019/09/11	1	82.80	0	0.00	82.30	1	4,240	0.02%
2019/09/10	2	82.25	0	0.00	82.30	2	4,277	0.05%
2019/09/09	5	83.84	0	0.00	83.60	5	4,317	0.12%
2019/09/06	2	85.60	10	85.10	85.30	-8	4,528	-0.18%
2019/09/05	0	0.00	2	86.00	85.90	-2	4,789	-0.04%
2019/09/03	1	86.90	1	86.60	84.70	0	4,841	0.00%
2019/09/02	2	85.90	0	0.00	86.00	2	4,833	0.04%
2019/08/28	1	86.70	9	86.91	87.70	-8	4,687	-0.17%
2019/08/27	2	83.90	1	84.20	84.00	1	4,565	0.02%
2019/08/26	1	82.40	1	82.00	82.00	0	4,579	0.00%
2019/08/23	2	86.25	2	85.70	85.10	0	4,534	0.00%
2019/08/22	1	86.70	1	85.80	85.80	0	4,491	0.00%
2019/08/21	4	85.03	8	85.20	85.30	-4	4,431	-0.09%
2019/08/20	2	84.85	10	85.22	85.30	-8	4,411	-0.18%
2019/08/19	3	84.33	6	85.12	84.10	-3	4,378	-0.07%
2019/08/16	14	84.51	11	84.33	85.00	3	4,345	0.07%
2019/08/15	0	0.00	2	82.30	82.60	-2	4,266	-0.05%
2019/08/14	1	82.00	0	0.00	82.30	1	4,258	0.02%
2019/08/13	10	81.59	3	82.80	80.70	7	4,238	0.17%
2019/08/12	2	82.40	2	82.90	82.90	0	4,208	0.00%
2019/08/08	1	79.20	0	0.00	79.50	1	4,154	0.02%
2019/08/06	3	78.63	1	75.40	79.50	2	4,196	0.05%
2019/08/05	0	0.00	10	78.70	78.00	-10	4,198	-0.24%
2019/08/02	1	80.70	1	80.00	80.60	0	4,196	0.00%
2019/08/01	1	82.00	1	83.00	82.70	0	4,210	0.00%
2019/07/31	1	82.70	0	0.00	83.40	1	4,220	0.02%
2019/07/30	1	82.00	0	0.00	81.80	1	4,191	0.02%
2019/07/25	1	85.60	0	86.00	86.00	1	4,275	0.02%
2019/07/19	1	84.70	1	84.70	85.00	0	4,365	0.00%
2019/07/18	7	86.40	2	87.20	85.00	5	4,337	0.12%
2019/07/17	19	89.65	31	89.75	87.20	-12	4,321	-0.28%
2019/07/16	3	87.70	3	87.43	86.80	0	4,094	0.00%
2019/07/15	1	86.00	1	85.60	86.00	0	4,122	0.00%
2019/07/12	1	85.50	0	0.00	85.80	1	4,268	0.02%
2019/07/11	11	86.95	2	86.70	86.00	9	4,338	0.21%
2019/07/10	1	85.70	0	0.00	86.40	1	4,383	0.02%
2019/07/09	0	0.00	12	84.41	84.00	-12	4,450	-0.27%
2019/07/05	2	86.30	0	0.00	86.40	2	4,668	0.04%
2019/07/04	13	86.42	1	86.10	86.00	12	4,777	0.25%
2019/07/03	4	89.38	6	87.70	87.00	-2	4,814	-0.04%
2019/07/02	3	89.10	4	88.68	88.50	-1	4,827	-0.02%
2019/07/01	18	90.80	19	91.11	89.70	-1	4,829	-0.02%
2019/06/28	27	86.07	5	86.04	86.90	22	4,801	0.46%
2019/06/27	7	87.24	11	86.87	86.90	-4	5,131	-0.08%
2019/06/26	1	82.40	0	0.00	82.40	1	4,997	0.02%
2019/06/25	0	0.00	0.1	81.60	81.30	-0.1	5,226	0.00%
2019/06/24	1	82.40	2	81.50	82.70	-1	5,489	-0.02%
2019/06/21	1	84.70	0	0.00	80.80	1	6,009	0.02%
2019/06/20	2	83.70	11	83.42	84.00	-9	6,228	-0.14%
2019/06/19	7	82.90	5	82.64	82.20	2	6,977	0.03%
2019/06/18	4	81.78	7	82.13	80.80	-3	7,536	-0.04%
2019/06/17	2	81.45	1	83.00	83.00	1	7,921	0.01%
2019/06/14	13	81.95	5	82.00	81.60	8	7,923	0.10%
2019/06/13	22	80.75	21	80.43	80.40	1	7,774	0.01%
2019/06/12	3	74.53	4	74.50	76.00	-1	7,605	-0.01%
2019/06/11	2	74.50	0	0.00	74.10	2	7,906	0.03%
2019/06/06	1	70.00	0	0.00	70.00	1	8,052	0.01%
2019/06/03	1	71.90	0	0.00	72.20	1	8,071	0.01%
2019/05/31	0	0.00	1	73.90	73.60	-1	8,119	-0.01%
2019/05/28	0	0.00	1	72.80	72.70	-1	8,263	-0.01%
2019/05/24	1	72.70	0	0.00	72.60	1	8,468	0.01%
2019/05/23	2	73.20	0	0.00	72.90	2	8,607	0.02%
2019/05/21	0	0.00	10	77.04	77.30	-10	9,173	-0.11%
2019/05/20	1	75.10	10	75.40	75.20	-9	9,297	-0.10%
2019/05/17	0	0.00	5	75.88	75.00	-5	9,366	-0.05%
2019/05/16	1	78.00	1	77.80	78.00	0	9,375	0.00%
2019/05/15	3	80.70	0	0.00	80.00	3	9,406	0.03%
2019/05/14	4	79.80	2	80.60	80.60	2	9,518	0.02%
2019/05/13	4	79.25	1	80.30	78.50	3	9,507	0.03%
2019/05/10	3	81.87	4	82.10	81.50	-1	9,510	-0.01%
2019/05/09	4	82.70	7	84.74	82.00	-3	9,554	-0.03%
2019/05/08	2	84.65	0	0.00	85.40	2	9,574	0.02%
2019/05/07	2	86.60	8	86.53	86.00	-6	9,573	-0.06%
2019/05/06	7	86.34	1	87.10	85.70	6	9,611	0.06%
2019/05/03	9	90.00	6	90.30	89.70	3	9,571	0.03%
2019/05/02	0	0.00	14	88.00	88.00	-14	9,524	-0.15%
2019/04/29	0	0.00	2	85.55	85.50	-2	9,591	-0.02%
2019/04/26	5	87.30	4	89.30	87.50	1	9,773	0.01%
2019/04/25	1	92.00	3	92.07	91.40	-2	9,894	-0.02%
2019/04/24	2	91.10	0	0.00	90.80	2	9,943	0.02%
2019/04/23	12	91.39	5	90.60	90.40	7	10,073	0.07%
2019/04/22	43	92.44	6	92.33	92.00	37	10,362	0.36%
2019/04/19	4	92.95	13	91.35	91.30	-9	10,529	-0.09%
2019/04/18	8	92.55	6	93.27	92.50	2	10,755	0.02%
2019/04/17	9	92.33	3	91.67	91.20	6	10,669	0.06%
2019/04/16	6	93.17	1	93.80	92.20	5	10,632	0.05%
2019/04/15	12	92.32	11	93.12	93.60	1	10,584	0.01%
2019/04/12	11	91.95	32	92.19	91.50	-21	10,511	-0.20%
2019/04/11	5	96.76	5	95.00	94.80	0	10,375	0.00%
2019/04/10	5	97.38	9	97.41	96.30	-4	10,308	-0.04%
2019/04/09	12	97.13	6	96.88	96.10	6	10,267	0.06%
2019/04/08	19	98.59	20	98.73	96.50	-1	10,221	-0.01%
2019/04/03	30	98.65	20	98.58	97.50	10	10,114	0.10%
2019/04/02	27	98.62	25	98.60	98.80	2	10,066	0.02%
2019/04/01	45	101.11	60	100.69	97.40	-15	9,895	-0.15%
2019/03/29	11	97.41	12	97.23	98.40	-1	9,486	-0.01%
2019/03/28	37	97.18	25	97.69	96.40	12	9,346	0.13%
2019/03/27	26	97.30	17	97.29	97.70	9	9,125	0.10%
2019/03/26	54	99.22	66	99.05	99.10	-12	8,857	-0.14%
2019/03/25	28	93.63	40	93.62	95.60	-12	8,350	-0.14%
2019/03/22	59	94.88	56	95.32	94.60	3	8,080	0.04%
2019/03/21	184	85.77	270	87.95	90.50	-86	7,287	-1.18%	大買/大賣/
2019/03/20	25	84.82	26	85.28	82.30	-1	6,741	-0.01%
2019/03/19	11	79.45	10	79.80	80.20	1	6,353	0.02%
2019/03/18	1	80.10	0	79.20	78.80	1	6,301	0.02%
2019/03/15	12	79.10	12	79.97	78.80	0	6,244	0.00%
2019/03/14	9	79.64	8	79.99	80.10	1	6,161	0.02%
2019/03/13	2	77.65	9	78.62	79.10	-7	5,920	-0.12%
2019/03/12	4	76.13	4	77.30	75.60	0	5,834	0.00%
2019/03/07	4	75.35	5	76.20	75.60	-1	6,020	-0.02%
2019/03/06	6	77.97	5	77.72	77.40	1	6,106	0.02%
2019/03/05	6	77.87	3	78.60	77.20	3	6,139	0.05%
2019/03/04	5	77.50	0	0.00	77.00	5	6,128	0.08%
2019/02/27	1	77.80	7	77.20	77.20	-6	6,089	-0.10%
2019/02/26	0	0.00	3	78.00	77.50	-3	6,118	-0.05%
2019/02/25	7	79.89	3	80.00	79.20	4	6,320	0.06%
2019/02/22	11	79.15	10	78.72	78.80	1	6,205	0.02%
2019/02/21	12	79.80	38	79.71	79.70	-26	6,066	-0.43%
2019/02/20	2	74.65	1	75.90	74.20	1	5,579	0.02%
2019/02/19	6	75.35	5	75.34	75.00	1	5,591	0.02%
2019/02/18	1	74.10	3	74.67	74.50	-2	5,466	-0.04%
2019/02/15	8	72.90	0	0.00	72.50	8	5,404	0.15%
2019/02/14	2	74.55	11	75.19	74.10	-9	5,410	-0.17%
2019/02/13	3	75.17	7	76.74	74.80	-4	5,440	-0.07%
2019/02/12	7	74.90	6	74.88	75.00	1	5,329	0.02%
2019/02/11	0	0.00	1	75.00	74.80	-1	5,362	-0.02%
2019/01/30	3	74.60	3	74.60	73.50	0	5,743	0.00%
2019/01/29	0	0.00	3	73.67	74.00	-3	6,050	-0.05%
2019/01/28	7	73.00	3	72.70	72.70	4	6,021	0.07%
2019/01/25	4	73.60	2	73.45	73.20	2	6,071	0.03%
2019/01/23	2	73.00	1	72.60	72.50	1	6,125	0.02%
2019/01/22	3	73.33	1	73.40	73.00	2	6,136	0.03%
2019/01/21	3	75.03	4	74.03	73.80	-1	6,157	-0.02%
2019/01/18	7	74.00	12	74.83	74.30	-5	6,148	-0.08%
2019/01/17	7	73.97	9	75.19	72.70	-2	5,990	-0.03%
2019/01/16	4	74.60	5	75.02	74.10	-1	5,890	-0.02%
2019/01/15	18	74.63	12	74.42	75.50	6	5,839	0.10%
2019/01/14	25	75.03	32	74.97	75.10	-7	5,709	-0.12%
2019/01/11	17	72.80	17	72.61	71.80	0	5,386	0.00%
2019/01/10	8	70.80	18	70.28	71.50	-10	5,164	-0.19%
2019/01/09	1	68.50	3	68.87	67.60	-2	4,877	-0.04%
2019/01/08	4	66.50	6	67.82	68.50	-2	4,827	-0.04%
2019/01/07	0	0.00	2	65.80	66.40	-2	4,801	-0.04%
2019/01/04	0	0.00	1	63.30	64.00	-1	4,813	-0.02%
2019/01/03	0	0.00	2	66.30	65.30	-2	4,893	-0.04%
2019/01/02	3	66.63	3	66.97	67.00	0	4,968	0.00%
2018/12/28	4	66.38	16	66.77	66.20	-12	4,990	-0.24%
2018/12/27	2	64.85	2	64.95	65.20	0	4,989	0.00%
2018/12/26	1	64.40	1	62.70	62.70	0	4,986	0.00%
2018/12/25	1	63.60	0	0.00	63.70	1	5,055	0.02%
2018/12/21	3	64.40	0	0.00	64.60	3	5,238	0.06%
2018/12/20	3	64.90	1	65.80	64.50	2	5,217	0.04%
2018/12/19	3	67.50	3	66.57	66.30	0	5,225	0.00%
2018/12/18	7	67.14	6	68.67	66.70	1	5,263	0.02%
2018/12/17	1	68.10	1	68.50	68.60	0	5,355	0.00%
2018/12/14	4	67.93	0	0.00	67.50	4	5,358	0.07%
2018/12/13	6	68.57	6	68.05	67.40	0	5,338	0.00%
2018/12/12	2	66.60	2	66.60	67.70	0	5,285	0.00%
2018/12/11	22	64.60	1	64.40	64.60	21	5,251	0.40%
2018/12/10	7	63.50	1	64.10	63.50	6	5,277	0.11%
2018/12/06	6	65.65	21	65.61	64.70	-15	5,302	-0.28%
2018/12/05	7	67.29	10	68.10	66.90	-3	5,326	-0.06%
2018/12/04	30	70.50	1	69.50	69.90	29	5,422	0.53%
2018/12/03	38	69.99	11	69.60	69.80	27	5,413	0.50%
2018/11/30	2	66.80	0	0.00	66.70	2	5,250	0.04%
2018/11/29	3	69.37	5	68.56	66.50	-2	5,216	-0.04%
2018/11/28	2	67.70	3	67.47	68.00	-1	5,100	-0.02%
2018/11/27	1	66.20	1	65.90	66.90	0	5,032	0.00%
2018/11/23	4	64.50	3	64.37	64.40	1	4,940	0.02%
2018/11/22	12	66.67	12	66.41	64.10	0	4,887	0.00%
2018/11/21	1	63.00	0	0.00	63.60	1	4,645	0.02%
2018/11/20	0	0.00	10	62.50	62.90	-10	4,632	-0.22%
2018/11/19	2	63.35	5	63.20	63.50	-3	4,629	-0.06%
2018/11/16	11	63.23	3	63.53	62.60	8	4,624	0.17%
2018/11/15	0	0.00	1	61.10	61.70	-1	4,569	-0.02%
2018/11/14	5	61.70	1	60.80	60.80	4	4,587	0.09%
2018/11/12	5	63.00	9	61.40	61.10	-4	4,614	-0.09%
2018/11/09	0	0.00	1	62.00	62.00	-1	4,641	-0.02%
2018/11/08	10	62.85	2	61.80	61.80	8	4,694	0.17%
2018/11/07	9	61.73	5	62.70	63.00	4	4,732	0.08%
2018/11/06	2	65.20	8	64.24	62.50	-6	4,522	-0.13%
2018/11/05	7	59.01	8	59.06	60.60	-1	4,226	-0.02%
2018/11/02	6	58.30	2	59.20	58.20	4	4,408	0.09%
2018/11/01	3	58.53	7	57.89	57.90	-4	4,733	-0.08%
2018/10/31	2	54.60	2	54.70	55.40	0	4,905	0.00%
2018/10/30	0	0.00	1	52.80	52.40	-1	4,885	-0.02%
2018/10/29	1	54.10	0	0.00	54.00	1	4,862	0.02%
2018/10/26	3	55.27	1	58.30	54.80	2	4,844	0.04%
2018/10/25	7	56.54	0	0.00	56.80	7	4,816	0.15%
2018/10/24	0	0.00	18	61.12	60.20	-18	4,759	-0.38%
2018/10/23	2	58.20	0	0.00	58.00	2	4,734	0.04%
2018/10/22	7	60.50	0	0.00	60.90	7	4,739	0.15%
2018/10/19	0	0.00	3	59.27	59.70	-3	4,740	-0.06%
2018/10/18	0	0.00	4	58.80	58.50	-4	4,744	-0.08%
2018/10/17	3	58.80	2	59.70	58.50	1	4,821	0.02%
2018/10/16	10	58.53	1	58.10	57.80	9	4,898	0.18%
2018/10/15	3	57.93	2	57.65	57.80	1	5,034	0.02%
2018/10/12	2	55.70	2	56.75	57.40	0	5,083	0.00%
2018/10/11	4	55.20	10	54.75	54.50	-6	5,070	-0.12%
2018/10/09	1	63.00	0	0.00	60.50	1	5,094	0.02%
2018/10/05	13	67.50	0	0.00	67.00	13	5,060	0.26%
2018/10/04	2	70.40	1	70.50	70.20	1	5,118	0.02%
2018/10/03	12	69.88	1	69.70	70.00	11	5,118	0.21%
2018/10/02	6	75.70	3	74.63	73.50	3	5,095	0.06%
2018/10/01	2	72.75	4	72.85	73.30	-2	5,000	-0.04%
2018/09/28	0	0.00	2	72.45	72.30	-2	5,050	-0.04%
2018/09/27	0	0.00	2	71.10	71.70	-2	5,147	-0.04%
2018/09/26	1	72.20	2	72.95	71.40	-1	5,164	-0.02%
2018/09/25	0	0.00	5	72.16	72.20	-5	5,172	-0.10%
2018/09/21	8	68.64	4	68.50	70.20	4	5,170	0.08%
2018/09/20	4	70.00	2	70.95	70.70	2	5,080	0.04%
2018/09/19	0	0.00	2	70.40	70.20	-2	5,087	-0.04%
2018/09/18	3	70.00	3	69.40	70.00	0	5,141	0.00%
2018/09/17	0	0.00	5	71.24	71.70	-5	5,179	-0.10%
2018/09/14	3	70.57	1	71.00	71.70	2	5,216	0.04%
2018/09/13	0	0.00	2	68.35	68.50	-2	5,236	-0.04%
2018/09/12	0	0.00	1	68.50	69.20	-1	5,278	-0.02%
2018/09/11	0	0.00	4	69.25	70.70	-4	5,357	-0.07%
2018/09/10	42	71.70	12	70.70	69.30	30	5,325	0.56%
2018/09/07	6	77.85	0	0.00	77.00	6	5,431	0.11%
2018/09/05	0	0.00	1	80.20	80.20	-1	5,869	-0.02%
2018/09/03	3	79.70	1	80.00	78.70	2	6,833	0.03%
2018/08/31	2	80.50	1	80.00	80.80	1	7,235	0.01%
2018/08/30	8	80.50	0	0.00	80.70	8	7,340	0.11%
2018/08/28	0	0.00	1	80.60	80.60	-1	7,796	-0.01%
2018/08/24	1	78.50	14	78.81	78.60	-13	7,863	-0.17%
2018/08/23	0	0.00	15	80.57	79.30	-15	7,938	-0.19%
2018/08/22	1	80.20	10	79.00	80.10	-9	7,956	-0.11%
2018/08/21	1	79.00	1	79.70	79.70	0	8,028	0.00%
2018/08/20	3	79.40	3	78.57	78.60	0	8,107	0.00%
2018/08/17	6	81.53	4	80.15	79.50	2	8,203	0.02%
2018/08/16	4	79.05	5	78.36	80.00	-1	8,362	-0.01%
2018/08/15	31	81.33	9	81.26	80.00	22	8,296	0.27%
2018/08/14	6	81.90	4	80.58	81.60	2	8,375	0.02%
2018/08/13	28	83.26	23	83.00	82.60	5	8,370	0.06%
2018/08/10	14	90.69	12	90.99	88.30	2	8,213	0.02%
2018/08/09	24	90.51	9	90.28	90.80	15	8,330	0.18%
2018/08/08	5	88.60	39	91.53	92.20	-34	8,183	-0.42%
2018/08/07	31	84.69	14	83.74	83.90	17	7,839	0.22%
2018/08/06	1	87.90	0	0.00	88.00	1	7,689	0.01%
2018/08/03	8	88.48	4	88.50	88.70	4	7,762	0.05%
2018/08/02	8	88.94	12	87.97	88.10	-4	7,787	-0.05%
2018/08/01	3	90.47	4	90.65	89.10	-1	7,823	-0.01%
2018/07/31	7	89.11	0	0.00	89.30	7	7,818	0.09%
2018/07/30	12	90.08	26	91.25	89.70	-14	7,938	-0.18%
2018/07/27	2	89.60	1	89.40	89.20	1	7,938	0.01%
2018/07/26	8	88.80	0	0.00	88.10	8	7,950	0.10%
2018/07/25	1	89.80	0	0.00	88.50	1	7,991	0.01%
2018/07/24	15	88.30	18	87.95	89.00	-3	8,123	-0.04%
2018/07/23	14	89.70	0	0.00	89.50	14	8,134	0.17%
2018/07/20	9	93.10	10	93.21	92.20	-1	8,180	-0.01%
2018/07/19	4	92.05	3	91.17	91.10	1	8,116	0.01%
2018/07/18	4	92.18	7	90.80	90.30	-3	8,211	-0.04%
2018/07/17	21	92.96	21	93.20	91.90	0	8,406	0.00%
2018/07/16	4	91.65	2	91.60	91.70	2	8,455	0.02%
2018/07/13	4	92.15	4	91.00	91.00	0	8,549	0.00%
2018/07/12	2	89.25	6	90.18	91.50	-4	8,961	-0.04%
2018/07/10	7	88.87	3	88.90	88.90	4	9,647	0.04%
2018/07/09	1	88.00	0	0.00	87.30	1	9,676	0.01%
2018/07/06	4	86.00	0	0.00	89.40	4	9,702	0.04%
2018/07/05	11	88.36	1	86.00	86.00	10	9,703	0.10%
2018/07/04	4	90.15	4	90.20	90.20	0	9,695	0.00%
2018/07/02	6	95.08	5	92.88	92.00	1	9,669	0.01%
2018/06/29	0	0.00	23	92.64	94.00	-23	9,665	-0.24%
2018/06/28	2	91.10	1	92.10	91.70	1	9,635	0.01%
2018/06/27	7	92.17	0	0.00	90.90	7	9,654	0.07%
2018/06/26	9	91.57	1	91.30	92.50	8	9,635	0.08%
2018/06/25	10	95.74	0	0.00	93.30	10	9,602	0.10%
2018/06/22	10	96.48	1	96.40	96.80	9	9,646	0.09%
2018/06/21	7	99.96	0	0.00	98.50	7	9,690	0.07%
2018/06/20	6	100.58	1	102.50	99.00	5	9,823	0.05%
2018/06/15	8	108.19	4	109.63	107.00	4	10,086	0.04%
2018/06/14	4	109.88	3	109.83	110.00	1	10,122	0.01%
2018/06/13	20	113.78	14	113.43	109.50	6	10,003	0.06%
2018/06/12	32	113.72	17	113.71	111.50	15	9,896	0.15%
2018/06/11	76	111.59	65	110.76	111.00	11	9,973	0.11%
2018/06/08	3	105.33	16	107.06	107.50	-13	9,426	-0.14%
2018/06/07	3	98.97	3	99.07	97.90	0	9,122	0.00%
2018/06/06	6	102.08	11	101.35	99.30	-5	9,083	-0.06%
2018/06/05	7	98.34	13	98.38	98.90	-6	9,182	-0.07%
2018/06/04	3	96.17	7	95.57	95.30	-4	8,960	-0.04%
2018/06/01	7	95.86	16	95.18	94.70	-9	9,016	-0.10%
2018/05/31	7	95.21	22	94.50	94.70	-15	9,096	-0.16%
2018/05/30	3	93.70	10	93.30	93.20	-7	9,150	-0.08%
2018/05/29	12	96.36	9	96.87	95.50	3	9,289	0.03%
2018/05/28	4	96.90	12	96.46	95.90	-8	9,717	-0.08%
2018/05/25	19	97.17	14	96.82	95.20	5	9,996	0.05%
2018/05/24	9	95.66	20	95.20	95.00	-11	9,908	-0.11%
2018/05/23	17	92.29	10	91.90	92.10	7	9,867	0.07%
2018/05/22	8	94.03	27	95.07	92.50	-19	9,902	-0.19%
2018/05/21	3	92.87	1	92.90	92.50	2	9,906	0.02%
2018/05/18	1	90.40	1	91.00	90.20	0	9,899	0.00%
2018/05/17	13	93.46	16	93.60	92.20	-3	10,010	-0.03%
2018/05/16	13	91.18	6	90.03	90.00	7	9,969	0.07%
2018/05/15	4	88.70	4	88.60	88.30	0	10,102	0.00%
2018/05/14	5	88.14	1	88.50	88.60	4	10,327	0.04%
2018/05/11	7	92.44	2	91.85	90.00	5	10,396	0.05%
2018/05/10	1	91.00	0	0.00	91.30	1	10,518	0.01%
2018/05/09	1	93.00	1	90.70	90.30	0	10,770	0.00%
2018/05/08	2	91.00	5	91.06	90.70	-3	10,944	-0.03%
2018/05/07	21	92.70	12.6	92.40	92.30	8.4	11,138	0.08%
2018/05/04	8	90.28	3	90.17	89.80	5	11,659	0.04%
2018/05/03	3	89.40	0	0.00	89.20	3	11,957	0.03%
2018/05/02	11	91.36	3	91.33	90.40	8	12,704	0.06%
2018/04/30	9	89.78	12	89.80	92.40	-3	13,070	-0.02%
2018/04/27	4	91.05	3	89.93	91.00	1	12,940	0.01%
2018/04/26	9	91.48	10	93.21	89.90	-1	12,914	-0.01%
2018/04/25	13	94.89	6	94.72	95.30	7	12,840	0.05%
2018/04/24	12	96.70	4.1	96.66	95.00	8	12,816	0.06%
2018/04/23	11	98.76	4	100.53	99.50	7	12,740	0.05%
2018/04/20	44	108.23	3	107.67	106.50	41	12,537	0.33%
2018/04/19	2	107.00	1	108.00	106.50	1	12,413	0.01%
2018/04/18	25	111.66	92	109.79	107.00	-67	12,497	-0.54%
2018/04/17	93	109.89	63	109.98	109.50	30	12,046	0.25%
2018/04/16	10	104.25	5	104.90	104.00	5	11,418	0.04%
2018/04/13	1	104.50	5	103.70	102.50	-4	11,333	-0.04%
2018/04/12	5	102.90	2	102.50	102.00	3	11,311	0.03%
2018/04/11	3	104.17	8	104.81	101.50	-5	11,358	-0.04%
2018/04/10	5	103.60	5	105.10	103.00	0	11,373	0.00%
2018/04/09	1	102.00	5	100.50	100.50	-4	11,333	-0.04%
2018/04/03	2	100.00	0	0.00	100.50	2	11,428	0.02%
2018/04/02	0	0.00	1	101.50	101.50	-1	11,484	-0.01%
2018/03/31	8	102.50	1	102.50	102.50	7	11,617	0.06%
2018/03/30	4	103.88	5	102.00	102.50	-1	11,741	-0.01%
2018/03/29	5	105.00	11	103.64	103.00	-6	11,891	-0.05%
2018/03/28	5	104.00	2	104.50	104.00	3	11,923	0.03%
2018/03/27	1	106.00	3	107.00	105.00	-2	11,935	-0.02%
2018/03/26	21	104.55	9	104.61	104.00	12	11,928	0.10%
2018/03/23	19	102.42	5	102.70	103.50	14	11,928	0.12%
2018/03/22	15	111.30	9	107.61	107.50	6	11,923	0.05%
2018/03/21	12	112.29	23	111.07	111.50	-11	11,799	-0.09%
2018/03/20	15	112.37	21	112.55	108.50	-6	11,627	-0.05%
2018/03/19	10	109.50	9	110.00	111.50	1	11,530	0.01%
2018/03/16	19	110.97	22	110.77	109.50	-3	11,568	-0.03%
2018/03/15	27	110.78	31	111.50	109.00	-4	11,700	-0.03%
2018/03/14	2	106.00	2	106.00	107.00	0	11,310	0.00%
2018/03/13	9	107.28	14	107.54	106.00	-5	11,513	-0.04%
2018/03/12	6	105.08	12	104.50	104.50	-6	11,617	-0.05%
2018/03/09	18	105.50	20	108.90	104.50	-2	11,812	-0.02%
2018/03/08	2	104.00	2	104.00	104.00	0	11,748	0.00%
2018/03/07	4	104.13	4	103.00	103.00	0	11,836	0.00%
2018/03/06	8	105.44	15	105.17	106.00	-7	11,998	-0.06%
2018/03/05	5	107.30	4	107.38	105.50	1	12,005	0.01%
2018/03/02	10	108.10	8	107.63	107.50	2	11,990	0.02%
2018/03/01	103	110.63	66	111.14	110.00	37	11,933	0.31%	大買/
2018/02/27	24	105.10	51	107.08	110.00	-27	11,587	-0.23%
2018/02/26	8	101.00	9	100.09	100.00	-1	11,284	-0.01%
2018/02/23	4	102.50	6	103.83	100.50	-2	11,390	-0.02%
2018/02/22	4	99.60	9	100.02	99.70	-5	11,747	-0.04%
2018/02/21	9	99.47	6	100.10	100.50	3	11,855	0.03%
2018/02/12	6	94.35	5	94.56	93.00	1	11,861	0.01%
2018/02/09	7	91.61	6	91.37	96.00	1	12,282	0.01%
2018/02/08	18	96.51	4	96.18	96.00	14	12,232	0.11%
2018/02/07	19	101.57	16	100.31	97.80	3	12,194	0.02%
2018/02/06	30	99.41	31	101.19	97.80	-1	12,216	-0.01%
2018/02/05	19	108.58	12	108.46	108.50	7	12,046	0.06%
2018/02/02	16	113.34	26	113.60	112.50	-10	12,119	-0.08%
2018/02/01	9	117.72	8	119.13	114.00	1	12,158	0.01%
2018/01/31	12	118.88	4	119.50	118.00	8	12,072	0.07%
2018/01/30	14	123.50	176	122.79	123.00	-162	12,087	-1.34%	大賣/鉅額交易
2018/01/29	44	121.18	36	121.75	124.00	8	12,033	0.07%
2018/01/26	21	116.93	27	116.50	116.00	-6	11,783	-0.05%
2018/01/25	61	113.54	30	114.82	116.00	31	11,579	0.27%
2018/01/24	32	100.18	53	103.21	105.50	-21	10,980	-0.19%
2018/01/23	5	97.48	3	98.40	96.10	2	11,090	0.02%
2018/01/22	58	97.43	8	97.53	98.20	50	11,386	0.44%
2018/01/19	24	96.46	12	95.49	95.30	12	11,767	0.10%
2018/01/18	6	99.12	5	98.56	97.50	1	11,898	0.01%
2018/01/17	16	99.54	27	99.95	99.50	-11	12,261	-0.09%
2018/01/16	2	98.25	3	98.33	98.60	-1	12,775	-0.01%
2018/01/15	2	97.75	7	98.03	97.80	-5	12,979	-0.04%
2018/01/12	112	98.02	27	98.74	98.00	85	13,301	0.64%	大買/
2018/01/11	8	95.75	3	95.30	95.30	5	13,567	0.04%
2018/01/10	9	94.81	3	94.47	95.00	6	13,922	0.04%
2018/01/09	16	97.06	41	96.27	95.50	-25	14,366	-0.17%
2018/01/08	12	98.31	29	97.78	97.50	-17	14,563	-0.12%
2018/01/05	12	99.79	17	99.59	100.00	-5	14,791	-0.03%
2018/01/04	9	99.74	13	99.78	99.70	-4	15,107	-0.03%
2018/01/03	8	98.69	8	98.54	98.50	0	15,646	0.00%
2018/01/02	26	97.03	22	96.93	98.40	4	16,449	0.02%