亞光 (3019)-國票-天祥券商分點個股進出

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－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥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	5	137.00	48.1	143.70	144.50	-43.1	12,779	-0.34%
2024/12/16	25.1	132.34	24.6	133.10	131.50	0.5	12,137	0.00%
2024/12/13	18.5	127.07	33.6	127.38	128.00	-15.1	11,149	-0.14%
2024/12/12	50.1	120.47	23.1	120.57	120.00	27	10,540	0.26%
2024/12/11	30.1	119.27	26.1	119.98	119.50	3.9	10,254	0.04%
2024/12/10	5.1	116.34	4	117.11	114.50	1.1	9,871	0.01%
2024/12/09	2	115.75	103.1	116.42	116.50	-101.1	9,765	-1.03%	大賣/鉅額交易
2024/12/06	1	112.50	0	110.50	109.50	1	9,743	0.01%
2024/12/05	3	116.00	14	114.82	114.00	-11	9,952	-0.11%
2024/12/04	2	113.50	8	113.75	115.00	-6	10,380	-0.06%
2024/12/03	5	112.50	2.1	112.54	112.50	3	10,502	0.03%
2024/12/02	0	0.00	3	108.50	108.50	-3	10,543	-0.03%
2024/11/29	0	0.00	315	104.80	107.50	-315	10,678	-2.95%	大賣/鉅額交易
2024/11/28	1	104.50	13	104.46	104.50	-12	11,017	-0.11%
2024/11/27	3	109.17	35.5	105.14	105.00	-32.5	11,779	-0.28%
2024/11/26	4	112.50	1	114.50	112.50	3	11,888	0.03%
2024/11/25	2	113.50	4	113.50	113.00	-2	12,312	-0.02%
2024/11/22	7	114.07	6	113.58	113.00	1	12,452	0.01%
2024/11/21	111.6	112.45	2.3	112.28	112.00	109.3	12,604	0.87%	大買/鉅額交易
2024/11/20	7	110.21	15	109.47	108.00	-8	12,999	-0.06%
2024/11/19	7	110.43	11.3	108.75	110.50	-4.3	13,224	-0.03%
2024/11/18	0	105.00	268	103.20	103.50	-268	13,272	-2.02%	大賣/鉅額交易
2024/11/15	0	0.00	1	107.00	107.00	-1	13,896	-0.01%
2024/11/14	0	0.00	3	104.17	104.00	-3	14,340	-0.02%
2024/11/13	1	107.00	3	108.50	106.50	-2	15,121	-0.01%
2024/11/12	3	107.17	5	106.90	106.50	-2	16,050	-0.01%
2024/11/11	4	106.25	2	106.75	108.50	2	16,799	0.01%
2024/11/08	6	106.83	10	108.50	105.50	-4	17,347	-0.02%
2024/11/07	18.1	108.31	4	108.38	107.50	14.1	17,897	0.08%
2024/11/06	0	107.00	2	106.50	106.50	-2	18,210	-0.01%
2024/11/05	0	0.00	1	106.50	106.00	-1	18,669	-0.01%
2024/11/04	17	109.06	11	105.73	104.00	6	18,799	0.03%
2024/11/01	169	104.11	4	103.00	105.00	165	18,597	0.89%	大買/鉅額交易
2024/10/30	11	103.59	0	0.00	102.50	11	18,703	0.06%
2024/10/29	0	104.50	0	0.00	103.00	0	18,872	0.00%
2024/10/28	3	105.67	0	0.00	105.00	3	18,915	0.02%
2024/10/25	4	109.00	5	108.90	108.50	-1	18,911	-0.01%
2024/10/24	96	108.01	97.1	108.90	104.00	-1.1	18,822	-0.01%
2024/10/23	1	106.00	1	105.50	105.50	0	18,721	0.00%
2024/10/22	1	104.99	0	0.00	105.50	1	18,755	0.01%
2024/10/21	0.1	103.33	0.1	105.00	105.00	0	18,896	0.00%
2024/10/18	0.1	103.00	0	0.00	102.50	0.1	18,984	0.00%
2024/10/17	2	104.00	0	0.00	103.50	2	19,053	0.01%
2024/10/16	5.1	103.01	3	103.33	102.50	2.1	19,170	0.01%
2024/10/15	2.1	103.81	7	103.79	103.50	-4.9	19,385	-0.03%
2024/10/14	3	104.34	0	0.00	105.50	3	20,052	0.02%
2024/10/11	2.1	106.71	393	104.08	103.50	-390.9	20,564	-1.90%	大賣/鉅額交易
2024/10/09	5.1	110.89	96	110.99	111.00	-90.9	20,478	-0.44%
2024/10/08	9	113.00	3	113.00	113.00	6	20,478	0.03%
2024/10/07	199	116.51	7	114.79	115.50	192	20,534	0.94%	大買/鉅額交易
2024/10/04	2.1	111.76	1	112.00	113.00	1.1	20,694	0.01%
2024/10/01	11	114.50	0	0.00	114.00	11	20,661	0.05%
2024/09/30	11.1	115.54	40	116.00	114.00	-28.9	20,515	-0.14%
2024/09/27	24.2	117.45	8	116.75	115.00	16.2	20,388	0.08%
2024/09/26	31	123.24	806	119.42	119.00	-775	19,964	-3.88%	大賣/鉅額交易
2024/09/25	17	127.38	10.1	124.99	131.50	6.9	19,175	0.04%
2024/09/24	2.2	120.12	1	120.50	123.00	1.2	18,623	0.01%
2024/09/23	401	124.26	205.1	124.01	124.00	195.9	18,414	1.06%	大買/大賣/鉅額交易
2024/09/20	7	121.64	0.1	122.06	118.50	6.9	18,117	0.04%
2024/09/19	0	117.00	13	119.35	120.00	-13	17,906	-0.07%
2024/09/18	13.1	115.73	7	117.86	114.00	6.1	17,756	0.03%
2024/09/16	2	121.00	5	121.50	118.50	-3	17,614	-0.02%
2024/09/13	15	120.20	20	120.95	123.00	-5	17,417	-0.03%
2024/09/12	1	116.00	5	116.40	116.00	-4	17,145	-0.02%
2024/09/11	115	115.70	3	114.83	113.50	112	17,016	0.66%	大買/鉅額交易
2024/09/10	3.4	113.57	8	113.06	113.50	-4.6	16,958	-0.03%
2024/09/09	217	116.23	2	115.50	115.50	215	16,787	1.28%	大買/鉅額交易
2024/09/06	8.1	117.29	4	116.75	114.50	4.1	16,733	0.02%
2024/09/05	229	123.67	3	119.33	118.00	226	16,462	1.37%	大買/鉅額交易
2024/09/04	2	116.00	1	119.50	116.50	1	15,927	0.01%
2024/09/03	2	121.74	5	122.00	122.00	-3	15,706	-0.02%
2024/09/02	0	122.00	0	0.00	121.00	0	15,563	0.00%
2024/08/30	16	124.62	7	123.00	122.00	9	15,431	0.06%
2024/08/29	24	127.67	17.1	128.98	128.00	6.9	15,050	0.05%
2024/08/28	5	120.70	4	121.75	121.50	1	14,231	0.01%
2024/08/27	6	118.76	4.1	121.10	120.50	1.9	13,968	0.01%
2024/08/26	15.4	118.76	19.3	117.59	115.00	-3.9	13,487	-0.03%
2024/08/23	7	117.93	4.4	119.36	121.50	2.6	13,259	0.02%
2024/08/22	658	118.48	10	117.65	116.00	648	12,891	5.03%	大買/鉅額交易
2024/08/21	4	125.13	51	123.18	126.50	-47	12,310	-0.38%
2024/08/20	4	124.50	6	123.33	122.50	-2	11,942	-0.02%
2024/08/19	3.3	123.70	166	124.24	122.00	-162.7	11,626	-1.40%	大賣/鉅額交易
2024/08/16	124.1	121.05	12.1	120.17	121.00	112	10,945	1.02%	大買/鉅額交易
2024/08/15	14	116.11	107	111.03	117.00	-93	10,458	-0.89%	大賣/
2024/08/14	8.1	111.39	161	111.57	111.50	-152.9	9,610	-1.59%	大賣/鉅額交易
2024/08/13	5	104.70	24	106.17	108.00	-19	8,623	-0.22%
2024/08/12	7	99.06	10	99.07	98.40	-3	7,825	-0.04%
2024/08/09	7	97.24	9	97.91	95.40	-2	7,208	-0.03%
2024/08/08	9	94.39	20	95.57	94.00	-11	6,579	-0.17%
2024/08/07	38	92.81	34	93.25	93.40	4	6,158	0.06%
2024/08/06	234	85.00	39	84.42	87.50	195	5,620	3.47%	大買/鉅額交易
2024/08/05	3	80.20	12	80.04	79.60	-9	5,402	-0.17%
2024/08/02	236	91.28	0	0.00	88.40	236	5,291	4.46%	大買/鉅額交易
2024/08/01	15	94.03	8	93.74	93.70	7	5,121	0.14%
2024/07/31	8.3	89.58	2	89.55	89.70	6.3	4,911	0.13%
2024/07/30	0	0.00	4	87.65	89.80	-4	4,824	-0.08%
2024/07/29	4	87.28	2.1	89.30	86.10	1.9	4,720	0.04%
2024/07/26	6	85.90	5	85.50	85.60	1	4,569	0.02%
2024/07/23	2	85.70	3	86.00	85.90	-1	4,499	-0.02%
2024/07/22	4	89.30	1	89.70	87.10	3	4,419	0.07%
2024/07/19	3	90.57	0	0.00	89.30	3	4,225	0.07%
2024/07/18	1	90.60	1	90.70	90.80	0	4,100	0.00%
2024/07/17	17	95.12	12	93.88	93.30	5	3,974	0.13%
2024/07/16	7	96.14	6	95.35	95.60	1	3,796	0.03%
2024/07/15	22	96.80	71	96.68	95.10	-49	3,491	-1.40%
2024/07/12	10.6	89.87	6	90.47	90.10	4.6	2,737	0.17%
2024/07/11	6	84.95	5	88.56	88.80	1	2,094	0.05%
2024/07/10	1	80.50	2	80.45	80.80	-1	1,885	-0.05%
2024/07/09	8	78.39	11	77.51	79.50	-3	1,727	-0.17%
2024/07/08	6	78.15	9	80.40	79.00	-3	1,598	-0.19%
2024/07/05	0	0.00	2	75.35	76.00	-2	1,257	-0.16%
2024/07/02	1	68.30	0	0.00	69.00	1	1,213	0.08%
2024/07/01	1	68.90	0	0.00	68.70	1	1,206	0.08%
2024/06/28	2	69.50	3	69.63	69.60	-1	1,203	-0.08%
2024/06/25	1	69.70	2	70.30	70.30	-1	1,200	-0.08%
2024/06/21	0	0.00	1	69.10	68.80	-1	1,192	-0.08%
2024/06/20	4.1	69.20	2	70.15	69.30	2.1	1,182	0.17%
2024/06/19	5	70.72	0	0.00	70.90	5	1,157	0.43%
2024/06/18	1	71.20	1	70.90	71.00	0	1,130	0.00%
2024/06/17	4.1	72.25	2	72.50	71.60	2.1	1,119	0.18%
2024/06/14	3	70.67	5	71.04	71.20	-2	1,068	-0.19%
2024/06/13	51	71.31	13	71.47	70.50	38	1,033	3.68%
2024/06/11	2	67.00	0	0.00	67.20	2	862	0.23%
2024/06/07	0	0.00	1	68.10	68.00	-1	858	-0.12%
2024/06/06	0	0.00	0	68.50	67.70	0	853	0.00%
2024/06/05	3	67.50	3	67.40	67.30	0	816	0.00%
2024/06/03	0	0.00	0.1	67.00	66.70	-0.1	805	-0.01%
2024/05/31	0	0.00	1	67.50	66.60	-1	817	-0.12%
2024/05/30	1	67.20	0	0.00	66.20	1	806	0.12%
2024/05/29	0	0.00	3	67.00	66.80	-3	804	-0.37%
2024/05/28	1	66.00	0	0.00	66.80	1	796	0.13%
2024/05/27	1	66.30	1	66.40	66.40	0	790	0.00%
2024/05/23	0	66.60	1	66.90	65.30	-1	784	-0.13%
2024/05/22	1	66.00	2	66.50	66.80	-1	784	-0.13%
2024/05/21	2	66.05	1	65.40	65.50	1	800	0.13%
2024/05/20	0	64.90	0	0.00	64.60	0	792	0.00%
2024/05/16	0	0.00	1	64.80	64.60	-1	803	-0.12%
2024/05/15	0	0.00	1	64.50	64.50	-1	803	-0.12%
2024/05/14	3	63.80	0	0.00	63.90	3	804	0.37%
2024/05/10	1	63.60	1	63.80	63.80	0	808	0.00%
2024/05/09	4	64.30	0	0.00	64.20	4	807	0.50%
2024/04/24	0	0.00	0.1	63.50	63.50	-0.1	853	-0.01%
2024/04/15	1	65.80	1	65.30	65.20	0	848	0.00%
2024/04/10	1.1	66.68	2	66.80	66.30	-0.9	912	-0.10%
2024/04/08	0	0.00	1	66.00	65.60	-1	912	-0.11%
2024/03/18	1	63.50	0	0.00	63.90	1	1,631	0.06%
2024/03/12	0	0.00	1	64.20	64.60	-1	1,793	-0.06%
2024/03/08	1	63.20	0	0.00	63.00	1	1,796	0.06%
2024/03/07	4	64.30	0	0.00	64.30	4	1,783	0.22%
2024/03/06	5	65.76	0	0.00	65.20	5	1,771	0.28%
2024/03/05	0	0.00	1	66.90	66.40	-1	1,762	-0.06%
2024/02/21	0	0.00	1	67.50	68.40	-1	1,878	-0.05%
2024/02/19	0	0.00	1	68.00	67.90	-1	1,862	-0.05%
2024/02/16	1	67.20	0	0.00	67.00	1	1,858	0.05%
2024/02/15	1	66.60	0	0.00	66.30	1	1,853	0.05%
2024/01/26	0	0.00	1	67.30	67.40	-1	1,861	-0.05%
2024/01/25	0	0.00	1	67.60	67.70	-1	1,862	-0.05%
2024/01/24	1	69.40	0	0.00	68.40	1	1,855	0.05%
2024/01/23	4	68.75	15	68.63	69.20	-11	1,838	-0.60%
2024/01/19	0	0.00	2	65.65	65.90	-2	1,785	-0.11%
2024/01/18	2	64.80	0	0.00	64.80	2	1,777	0.11%
2024/01/17	11	64.82	0	0.00	64.70	11	1,780	0.62%
2024/01/12	0	0.00	1	67.00	66.40	-1	1,757	-0.06%
2024/01/09	1	66.00	0	0.00	66.00	1	1,776	0.06%
2024/01/08	0	0.00	1	67.50	66.70	-1	1,774	-0.06%
2024/01/05	0	0.00	2	68.10	67.70	-2	1,761	-0.11%
2024/01/04	1	67.70	2	67.10	67.10	-1	1,749	-0.06%
2024/01/03	0	0.00	1	69.60	69.40	-1	1,707	-0.06%
2023/12/26	2	72.65	0	0.00	70.60	2	1,639	0.12%
2023/12/25	2	71.60	0	0.00	71.70	2	1,555	0.13%
2023/12/20	0	0.00	2	69.25	69.50	-2	1,489	-0.13%
2023/12/19	2	68.50	2	68.85	69.20	0	1,476	0.00%
2023/12/15	1	70.40	13	71.11	70.40	-12	1,416	-0.85%
2023/12/14	4	74.03	2	73.35	72.30	2	1,350	0.15%
2023/12/13	19	70.31	24	70.39	72.80	-5	1,139	-0.44%
2023/12/12	21	69.14	48	68.97	69.00	-27	894	-3.02%
2023/12/07	0	0.00	1	66.40	65.90	-1	765	-0.13%
2023/12/06	1	66.00	0	0.00	65.50	1	749	0.13%
2023/11/30	1	66.60	5	66.90	66.90	-4	735	-0.54%
2023/11/28	4	65.90	3	66.10	66.40	1	718	0.14%
2023/11/24	0	0.00	2	66.40	66.10	-2	710	-0.28%
2023/11/23	4	67.25	8	67.53	67.30	-4	685	-0.58%
2023/11/22	9	65.94	6	65.37	65.10	3	603	0.50%
2023/11/20	1	64.20	1	64.30	64.40	0	563	0.00%
2023/11/17	1	63.40	1	63.30	63.60	0	544	0.00%
2023/11/09	0	0.00	1	62.50	62.40	-1	553	-0.18%
2023/11/07	1	63.60	1	63.10	63.10	0	588	0.00%
2023/11/06	0	0.00	2	63.30	63.30	-2	600	-0.33%
2023/11/03	4	63.15	1	62.90	62.80	3	598	0.50%
2023/10/04	2	62.80	2	62.45	62.50	0	829	0.00%
2023/09/20	1	64.50	0	0.00	64.00	1	1,027	0.10%
2023/09/18	5	66.06	0	0.00	65.70	5	1,046	0.48%
2023/09/15	1	65.30	0	0.00	65.30	1	1,042	0.10%
2023/09/14	2	65.10	1	65.50	65.60	1	1,052	0.10%
2023/09/05	2	64.90	1	65.10	65.10	1	1,286	0.08%
2023/09/04	0	0.00	1	64.30	64.30	-1	1,283	-0.08%
2023/09/01	1	64.00	3	63.90	63.80	-2	1,286	-0.16%
2023/08/29	1	63.40	1	63.10	63.00	0	1,332	0.00%
2023/08/17	1	62.70	0	0.00	62.80	1	1,487	0.07%
2023/08/14	3	63.20	0	0.00	62.00	3	1,480	0.20%
2023/08/11	1	65.40	0	0.00	64.80	1	1,470	0.07%
2023/08/10	6	65.38	5	65.04	65.00	1	1,467	0.07%
2023/08/09	2	67.05	0	0.00	66.60	2	1,457	0.14%
2023/08/08	3	67.23	0	0.00	67.10	3	1,458	0.21%
2023/08/07	2	66.00	0	0.00	67.40	2	1,454	0.14%
2023/08/02	8	66.90	3	67.43	65.70	5	1,408	0.35%
2023/07/27	3	64.70	0	0.00	65.00	3	1,325	0.23%
2023/07/26	2	64.60	0	0.00	64.30	2	1,323	0.15%
2023/07/24	0	0.00	2.2	64.32	64.50	-2.2	1,318	-0.16%
2023/07/21	1	65.70	0	0.00	65.80	1	1,309	0.08%
2023/07/19	1	66.20	0	0.00	66.30	1	1,310	0.08%
2023/07/12	0	0.00	1	67.80	67.70	-1	1,309	-0.08%
2023/07/07	3	67.27	1	67.00	67.00	2	1,231	0.16%
2023/07/06	4	67.78	7	67.67	67.90	-3	1,194	-0.25%
2023/07/05	2	66.30	2	66.20	66.10	0	1,169	0.00%
2023/07/04	4	64.48	9	65.10	65.30	-5	1,148	-0.44%
2023/07/03	10	64.39	1	64.40	64.30	9	1,143	0.79%
2023/06/29	0	0.00	1	66.20	66.30	-1	1,134	-0.09%
2023/06/28	0	0.00	10	65.00	64.90	-10	1,127	-0.89%
2023/06/20	1	67.10	8	67.50	66.60	-7	1,132	-0.62%
2023/06/19	2	68.60	0	0.00	67.20	2	1,128	0.18%
2023/06/16	1	68.60	1	68.50	68.10	0	1,122	0.00%
2023/06/15	5	69.08	3	69.60	68.80	2	1,108	0.18%
2023/06/14	23	68.73	11	68.57	68.00	12	1,043	1.15%
2023/06/09	0	0.00	0	65.60	65.60	0	942	0.00%
2023/06/02	2	65.85	1	65.90	66.00	1	1,430	0.07%
2023/06/01	2	69.30	4	67.85	66.80	-2	1,630	-0.12%
2023/05/31	0	0.00	1	65.30	65.50	-1	1,517	-0.07%
2023/05/30	0	0.00	1	65.20	64.90	-1	1,510	-0.07%
2023/05/25	0	0.00	3	64.30	64.20	-3	1,509	-0.20%
2023/05/24	1	64.80	0	0.00	64.60	1	1,516	0.07%
2023/05/18	3	64.40	2	64.20	64.20	1	1,534	0.07%
2023/05/17	1	64.00	0.1	64.30	64.00	0.9	1,533	0.06%
2023/05/16	3	62.93	1	62.70	62.60	2	1,514	0.13%
2023/05/09	0	0.00	0	63.00	62.60	0	1,534	0.00%
2023/05/08	0	0.00	0	63.70	63.40	0	1,537	0.00%
2023/05/03	0	0.00	0	63.70	63.50	0	1,681	0.00%
2023/05/02	0	0.00	0	64.50	64.20	0	1,688	0.00%
2023/04/27	2	63.80	0	63.70	63.80	2	1,687	0.12%
2023/04/25	2	63.30	0	0.00	62.80	2	1,682	0.12%
2023/04/21	1	65.80	0	0.00	64.30	1	1,669	0.06%
2023/04/18	1	67.30	0	0.00	67.30	1	1,661	0.06%
2023/04/17	0	0.00	8	68.48	68.50	-8	1,643	-0.49%
2023/04/13	1	66.90	0	0.00	66.80	1	1,603	0.06%
2023/04/11	0	67.40	0	0.00	67.10	0	1,579	0.00%
2023/04/10	1	66.60	0	0.00	67.00	1	1,574	0.06%
2023/04/07	0	0.00	0	66.20	65.50	0	1,548	0.00%
2023/03/28	0	0.00	1	65.30	65.30	-1	1,527	-0.07%
2023/03/24	2	67.00	0	0.00	66.10	2	1,515	0.13%
2023/03/23	0	0.00	0	66.50	66.20	0	1,505	0.00%
2023/03/20	3	64.50	0	0.00	64.90	3	1,489	0.20%
2023/03/17	2	64.70	0	0.00	64.80	2	1,487	0.13%
2023/03/16	2	63.90	0	0.00	63.80	2	1,483	0.13%
2023/03/15	1	65.60	0	0.00	65.00	1	1,475	0.07%
2023/03/13	1	66.60	1	66.30	66.20	0	1,460	0.00%
2023/03/09	2	71.45	0	0.00	70.30	2	1,400	0.14%
2023/03/08	0	70.50	6	70.42	70.60	-6	1,394	-0.43%
2023/03/07	9	72.26	8.6	72.62	72.40	0.5	1,322	0.03%
2023/03/06	4	70.38	7	70.34	72.00	-3	1,015	-0.30%
2023/03/03	0	0.00	1	65.80	65.50	-1	792	-0.13%
2023/03/02	0	0.00	1	64.30	64.30	-1	785	-0.13%
2023/02/21	0	0.00	0	67.30	67.10	0	961	0.00%
2023/02/17	0	0.00	0	65.50	65.30	0	960	0.00%
2023/02/16	0	0.00	2	65.00	64.90	-2	964	-0.21%
2023/02/10	1	64.80	0	0.00	64.80	1	1,044	0.10%
2023/02/09	2	65.85	1	66.00	65.80	1	1,051	0.10%
2023/02/08	1	67.50	0	0.00	66.60	1	1,059	0.09%
2023/02/02	1	66.80	1	68.10	67.10	0	1,066	0.00%
2023/02/01	0	0.00	2	65.90	66.00	-2	986	-0.20%
2023/01/31	1	63.40	3	63.67	63.70	-2	961	-0.21%
2023/01/16	0	0.00	1	61.20	61.20	-1	981	-0.10%
2023/01/13	1	62.10	0	0.00	61.30	1	995	0.10%
2023/01/09	0	0.00	1	63.30	63.30	-1	1,039	-0.10%
2023/01/06	0	0.00	1	62.60	62.50	-1	1,037	-0.10%
2022/12/30	0	0.00	1	60.80	60.50	-1	1,062	-0.09%
2022/12/21	0	62.30	0	0.00	62.00	0	1,211	0.00%
2022/12/20	2	61.60	0	0.00	61.40	2	1,217	0.16%
2022/12/12	1	63.00	0	0.00	63.50	1	1,239	0.08%
2022/12/07	2	63.55	0	0.00	63.30	2	1,251	0.16%
2022/12/05	0	0.00	1	66.40	66.40	-1	1,241	-0.08%
2022/12/01	0	66.00	0	0.00	65.70	0	1,230	0.00%
2022/11/30	0	0.00	1	65.30	66.00	-1	1,236	-0.08%
2022/11/29	0	0.00	1	64.30	64.50	-1	1,218	-0.08%
2022/11/28	1	63.30	0	0.00	63.90	1	1,230	0.08%
2022/11/25	0	0.00	1	64.30	63.40	-1	1,279	-0.08%
2022/11/24	1	63.70	0	0.00	64.10	1	1,282	0.08%
2022/11/23	0	0.00	4	64.50	63.20	-4	1,297	-0.31%
2022/11/22	4	63.00	0	0.00	63.50	4	1,297	0.31%
2022/11/18	10	66.34	8	66.63	66.00	2	1,280	0.16%
2022/11/17	2	65.40	11	65.01	65.30	-9	1,185	-0.76%
2022/11/14	7	63.70	0	0.00	64.00	7	1,144	0.61%
2022/11/11	4	63.70	5	65.12	63.70	-1	1,148	-0.09%
2022/11/10	1	63.50	0	0.00	63.30	1	1,151	0.09%
2022/11/09	0	0.00	1	63.30	63.10	-1	1,156	-0.09%
2022/11/07	0	0.00	1	61.40	62.40	-1	1,249	-0.08%
2022/11/04	1	62.00	3	61.43	61.70	-2	1,305	-0.15%
2022/11/03	1	60.70	2	61.10	61.10	-1	1,352	-0.07%
2022/11/02	1	58.10	1	58.90	58.70	0	1,323	0.00%
2022/10/31	0	0.00	2	56.95	57.30	-2	1,317	-0.15%
2022/10/28	2	56.05	1	57.30	55.70	1	1,317	0.08%
2022/10/27	1	56.50	0	0.00	57.30	1	1,322	0.08%
2022/10/21	0	0.00	1	60.00	60.00	-1	1,304	-0.08%
2022/10/19	0	0.00	1	59.10	59.00	-1	1,286	-0.08%
2022/10/18	1	59.00	0	0.00	59.00	1	1,304	0.08%
2022/10/13	0	0.00	3	55.80	56.30	-3	1,329	-0.23%
2022/10/06	0	0.00	1	58.90	59.00	-1	1,441	-0.07%
2022/10/05	0	0.00	6	58.30	58.50	-6	1,464	-0.41%
2022/10/04	0	0.00	1	57.50	57.30	-1	1,455	-0.07%
2022/10/03	1	57.60	1	56.90	56.60	0	1,452	0.00%
2022/09/30	9	55.79	4	57.28	57.60	5	1,450	0.34%
2022/09/23	0.1	59.80	0	0.00	58.90	0.1	1,462	0.01%
2022/09/22	1	60.00	0	0.00	59.80	1	1,475	0.07%
2022/09/19	0	0.00	0	61.90	61.50	0	1,470	0.00%
2022/09/14	2	63.00	0	0.00	63.60	2	1,483	0.13%
2022/09/12	1	64.00	5	63.96	64.30	-4	1,507	-0.27%
2022/09/08	1	62.60	0	0.00	63.50	1	1,529	0.07%
2022/09/07	1	63.30	0	0.00	62.60	1	1,527	0.07%
2022/09/06	1	62.90	0	0.00	63.00	1	1,537	0.07%
2022/09/02	5	64.58	1	65.40	64.40	4	1,509	0.27%
2022/09/01	5	66.34	7	66.74	64.90	-2	1,511	-0.13%
2022/08/31	0	0.00	2	65.90	65.90	-2	1,462	-0.14%
2022/08/30	1	65.80	2	65.60	65.30	-1	1,456	-0.07%
2022/08/29	2	64.50	0	0.00	64.00	2	1,438	0.14%
2022/08/26	0	0.00	2	66.50	66.60	-2	1,440	-0.14%
2022/08/24	1	64.90	1	66.20	65.00	0	1,438	0.00%
2022/08/23	7	65.21	0	0.00	65.30	7	1,438	0.49%
2022/08/19	0	0.00	4	67.20	67.30	-4	1,413	-0.28%
2022/08/18	0	0.00	1	67.00	67.10	-1	1,409	-0.07%
2022/08/17	0	0.00	7	67.30	67.30	-7	1,404	-0.50%
2022/08/16	0	0.00	18	68.08	67.80	-18	1,383	-1.30%
2022/08/15	33	67.53	13	67.76	67.50	20	1,348	1.48%
2022/08/11	5	65.54	7	66.77	65.30	-2	1,241	-0.16%
2022/08/10	1	65.50	1	63.60	64.90	0	1,185	0.00%
2022/08/04	0	0.00	0	60.60	61.00	0	1,154	0.00%
2022/08/02	1	61.50	1	61.40	61.00	0	1,194	0.00%
2022/07/28	0	0.00	1	61.60	61.40	-1	1,264	-0.08%
2022/07/25	3	64.30	0	0.00	63.00	3	1,246	0.24%
2022/07/22	2	62.50	1	63.70	62.30	1	1,225	0.08%
2022/07/19	2	61.80	1	61.90	62.30	1	1,234	0.08%
2022/07/18	0	0.00	2	62.00	61.90	-2	1,229	-0.16%
2022/07/15	0	0.00	4	61.50	62.50	-4	1,197	-0.33%
2022/07/14	3	59.23	2	59.60	59.80	1	1,139	0.09%
2022/07/13	0	0.00	1	58.30	57.40	-1	1,110	-0.09%
2022/07/12	1	56.00	0	0.00	54.90	1	1,088	0.09%
2022/07/11	0	57.50	2	57.25	57.10	-2	1,090	-0.18%
2022/07/08	4	57.43	0	0.00	57.40	4	1,082	0.37%
2022/07/07	0	0.00	4	54.30	56.20	-4	1,059	-0.38%
2022/07/06	3	57.33	0	0.00	56.00	3	1,034	0.29%
2022/07/05	5	58.48	3	58.83	58.40	2	1,026	0.19%
2022/07/04	6	56.97	3	57.83	56.90	3	1,014	0.30%
2022/06/30	0	0.00	1.1	62.20	61.70	-1.1	980	-0.11%
2022/06/24	1	65.10	0	0.00	64.40	1	991	0.10%
2022/06/22	1	63.00	0	0.00	63.00	1	987	0.10%
2022/06/20	5	63.30	11	62.79	61.20	-6	990	-0.61%
2022/06/17	1	65.00	0	0.00	64.80	1	972	0.10%
2022/06/15	10	68.20	0	0.00	67.20	10	980	1.02%
2022/06/14	2	66.40	0	0.00	66.70	2	982	0.20%
2022/06/10	1	70.70	1	70.80	69.70	0	997	0.00%
2022/06/09	1	69.80	0	0.00	69.70	1	985	0.10%
2022/06/06	1	69.70	0	0.00	69.00	1	1,022	0.10%
2022/06/02	4.5	68.21	0	0.00	68.00	4.5	1,035	0.43%
2022/06/01	2	69.55	2	69.40	69.20	0	1,069	0.00%
2022/05/30	4	68.03	3	67.90	67.90	1	1,087	0.09%
2022/05/27	0.1	67.60	0	0.00	67.20	0.1	1,092	0.01%
2022/05/26	0	0.00	1	67.50	66.70	-1	1,106	-0.09%
2022/05/25	1	66.90	1	67.00	66.90	0	1,121	0.00%
2022/05/23	0	0.00	7	66.63	66.90	-7	1,172	-0.60%
2022/05/20	2	66.10	2	66.25	66.00	0	1,206	0.00%
2022/05/19	2	65.75	0	0.00	66.50	2	1,216	0.16%
2022/05/18	3	65.70	5	65.10	65.80	-2	1,227	-0.16%
2022/05/17	5	65.50	0	0.00	65.30	5	1,249	0.40%
2022/05/16	0	0.00	5	63.62	63.30	-5	1,309	-0.38%
2022/05/13	1	63.00	0	0.00	63.00	1	1,330	0.08%
2022/05/11	0	0.00	5	63.82	63.20	-5	1,350	-0.37%
2022/05/10	2	62.50	0	0.00	65.00	2	1,365	0.15%
2022/05/09	10	64.85	41	64.14	63.90	-31	1,350	-2.30%
2022/04/14	0	0.00	0	76.70	76.40	0	1,739	0.00%
2022/03/31	0	0.00	0.1	79.88	79.00	-0.1	2,343	0.00%
2022/03/30	3	80.70	0	0.00	79.90	3	2,374	0.13%
2022/03/25	0	0.00	2	79.00	78.30	-2	2,557	-0.08%
2022/03/24	1	78.60	1	79.60	79.30	0	2,612	0.00%
2022/03/23	2	79.40	1	79.40	79.70	1	2,736	0.04%
2022/03/22	2	78.35	1	78.20	78.50	1	2,802	0.04%
2022/03/21	0	0.00	1	78.40	78.40	-1	2,871	-0.03%
2022/03/18	0.1	78.10	0	0.00	77.20	0.1	2,977	0.00%
2022/03/17	1	77.40	0	0.00	77.90	1	3,123	0.03%
2022/03/16	1	75.00	0	0.00	75.10	1	3,204	0.03%
2022/03/15	0.1	76.00	0	0.00	75.20	0.1	3,383	0.00%
2022/03/09	0	0.00	1	76.00	76.30	-1	4,438	-0.02%
2022/03/08	2	75.15	0	0.00	75.00	2	4,797	0.04%
2022/03/07	0	0.00	1	77.20	77.30	-1	5,230	-0.02%
2022/03/04	1	81.40	1	80.80	80.80	0	5,903	0.00%
2022/02/25	1	81.60	0	0.00	80.90	1	7,133	0.01%
2022/02/24	1	81.00	0	0.00	80.10	1	7,408	0.01%
2022/02/22	1	83.70	0	0.00	83.80	1	8,544	0.01%
2022/02/21	0	0.00	1	87.40	86.60	-1	8,875	-0.01%
2022/02/18	1	87.70	1	87.60	87.50	0	8,995	0.00%
2022/02/16	3	88.67	1	88.40	87.70	2	9,614	0.02%
2022/02/11	1	88.10	0	0.00	87.90	1	9,606	0.01%
2022/02/10	1	88.80	1	88.50	88.50	0	9,623	0.00%
2022/02/09	5	88.40	0	0.00	89.00	5	9,660	0.05%
2022/01/26	1	84.30	0	0.00	84.00	1	9,742	0.01%
2022/01/21	0	0.00	3	86.07	85.50	-3	10,050	-0.03%
2022/01/20	1.1	87.97	0	0.00	88.00	1.1	10,227	0.01%
2022/01/19	1	88.00	0	0.00	87.70	1	10,315	0.01%
2022/01/18	2	88.20	0	0.00	88.40	2	10,452	0.02%
2022/01/17	3	88.70	0	0.00	88.80	3	10,459	0.03%
2022/01/14	1.1	86.25	0	0.00	87.00	1.1	10,445	0.01%
2022/01/12	0	0.00	2	88.60	88.60	-2	10,380	-0.02%
2022/01/11	4	91.35	13	89.80	89.20	-9	10,346	-0.09%
2022/01/10	8	92.10	7	91.83	92.00	1	10,289	0.01%
2022/01/07	11	91.83	43	91.95	91.00	-32	10,265	-0.31%
2022/01/06	13.2	94.05	1	93.80	93.90	12.2	10,182	0.12%
2022/01/05	3	95.93	1	95.20	95.20	2	10,147	0.02%
2022/01/04	36	96.09	1	96.00	96.90	35	10,056	0.35%
2022/01/03	4	94.88	0	0.00	95.00	4	9,897	0.04%
2021/12/30	1	94.30	3	94.07	93.90	-2	9,850	-0.02%
2021/12/29	8	94.75	4	95.65	93.60	4	9,816	0.04%
2021/12/28	2	93.30	1	94.10	93.90	1	9,685	0.01%
2021/12/27	2	94.00	0	0.00	94.00	2	9,668	0.02%
2021/12/24	0	0.00	1	94.00	92.70	-1	9,660	-0.01%
2021/12/23	1	94.20	0	0.00	93.80	1	9,637	0.01%
2021/12/22	2	94.35	2	94.25	94.00	0	9,623	0.00%
2021/12/21	3	93.90	1	94.00	93.70	2	9,564	0.02%
2021/12/20	2	91.90	6	92.20	92.00	-4	9,464	-0.04%
2021/12/17	18	92.41	1	91.40	91.20	17	9,411	0.18%
2021/12/16	2	93.05	0	0.00	94.20	2	9,293	0.02%
2021/12/15	4	93.05	1	93.30	92.10	3	9,227	0.03%
2021/12/14	3	93.77	3	92.03	92.00	0	9,170	0.00%
2021/12/13	1	94.00	5	93.10	93.80	-4	9,086	-0.04%
2021/12/10	3	96.40	3	95.93	95.50	0	8,940	0.00%
2021/12/09	4	98.63	13	97.23	96.90	-9	8,845	-0.10%
2021/12/08	4	99.00	7	99.60	98.50	-3	8,661	-0.03%
2021/12/07	4	97.73	3	97.13	97.10	1	8,383	0.01%
2021/12/06	9	99.24	12	99.63	97.60	-3	8,243	-0.04%
2021/12/03	5	96.90	1	97.90	96.90	4	7,806	0.05%
2021/12/02	16	101.63	16	99.77	97.00	0	7,640	0.00%
2021/12/01	7	99.10	33	100.19	101.50	-26	7,293	-0.36%
2021/11/30	13	99.12	12	100.62	99.10	1	6,853	0.01%
2021/11/29	7	93.26	5	93.98	94.10	2	6,181	0.03%
2021/11/26	2	95.95	8	97.80	96.40	-6	6,102	-0.10%
2021/11/25	3	96.33	53	95.29	95.00	-50	5,614	-0.89%
2021/11/24	4	92.93	1	93.80	93.60	3	5,292	0.06%
2021/11/23	9	94.33	25	95.10	92.70	-16	5,125	-0.31%
2021/11/22	65	97.90	74.9	98.39	97.50	-9.9	4,867	-0.20%
2021/11/19	5	93.34	1.1	92.64	93.30	3.9	4,204	0.09%
2021/11/18	7	91.43	32	91.16	90.60	-25	3,805	-0.66%
2021/11/17	3.2	87.47	1	88.60	87.10	2.2	3,454	0.06%
2021/11/16	54	89.74	3	92.23	89.80	51	3,338	1.53%
2021/11/15	4	90.08	3.3	89.42	94.30	0.7	2,987	0.02%
2021/11/12	0	0.00	1	86.70	85.80	-1	2,733	-0.04%
2021/11/09	2	85.10	1	85.50	84.90	1	2,747	0.04%
2021/11/08	2	84.50	0	0.00	84.10	2	2,768	0.07%
2021/11/05	0	0.00	10	86.95	87.10	-10	2,769	-0.36%
2021/11/04	9	87.90	14	88.53	87.60	-5	2,776	-0.18%
2021/11/03	17	87.19	5	87.52	87.30	12	2,807	0.43%
2021/11/02	1	87.50	10	86.88	86.20	-9	2,751	-0.33%
2021/11/01	37	89.35	28	87.88	87.70	9	2,682	0.34%
2021/10/29	5	86.46	10	88.05	88.50	-5	2,551	-0.20%
2021/10/28	4	86.65	10	87.13	87.60	-6	2,440	-0.25%
2021/10/27	10	83.31	8	83.58	83.60	2	2,248	0.09%
2021/10/26	4	81.88	15	81.28	81.00	-11	2,177	-0.51%
2021/10/25	0	0.00	2	79.10	79.10	-2	2,043	-0.10%
2021/10/22	0	0.00	11	76.65	77.30	-11	2,101	-0.52%
2021/10/21	4	76.90	0	0.00	76.20	4	2,199	0.18%
2021/10/20	10	77.02	2	77.40	77.60	8	2,283	0.35%
2021/10/19	0	0.00	1	76.80	76.90	-1	2,324	-0.04%
2021/10/18	7	74.77	0	0.00	74.40	7	2,366	0.30%
2021/10/12	0	0.00	1	74.50	74.60	-1	2,734	-0.04%
2021/10/08	1	76.00	1	75.60	75.50	0	2,802	0.00%
2021/10/06	1	72.50	2	72.90	73.00	-1	3,545	-0.03%
2021/10/05	0	0.00	1	72.40	73.50	-1	3,752	-0.03%
2021/10/04	0	0.00	4	72.25	71.50	-4	3,780	-0.11%
2021/10/01	3	74.57	0	0.00	73.50	3	3,819	0.08%
2021/09/28	1	78.60	0	0.00	78.30	1	4,308	0.02%
2021/09/27	1	79.80	0	0.00	79.50	1	4,375	0.02%
2021/09/24	5	79.50	0	0.00	80.10	5	4,502	0.11%
2021/09/23	1	79.70	0	0.00	79.40	1	4,629	0.02%
2021/09/17	1	79.90	0	0.00	79.80	1	5,327	0.02%
2021/09/16	2	80.55	1	80.20	80.30	1	5,816	0.02%
2021/09/13	2	79.10	3	79.20	79.00	-1	5,972	-0.02%
2021/09/08	2	78.95	0	0.00	78.20	2	6,034	0.03%
2021/09/07	2	79.90	0	0.00	80.80	2	6,014	0.03%
2021/09/06	0	0.00	2	82.60	81.10	-2	6,010	-0.03%
2021/09/03	1	82.40	0	0.00	82.30	1	6,001	0.02%
2021/09/02	1	82.80	9	82.60	82.50	-8	5,999	-0.13%
2021/09/01	12	86.37	3	85.87	84.40	9	5,976	0.15%
2021/08/30	1.1	82.68	1	82.60	82.60	0.1	5,832	0.00%
2021/08/26	1	84.40	1	84.40	84.40	0	5,837	0.00%
2021/08/25	2	85.35	17	83.66	83.40	-15	5,850	-0.26%
2021/08/23	11	80.60	2	80.90	81.40	9	5,850	0.15%
2021/08/20	0	0.00	1	79.30	78.60	-1	5,873	-0.02%
2021/08/18	0	0.00	2	79.05	80.70	-2	5,935	-0.03%
2021/08/17	0.3	80.57	0	0.00	78.50	0.3	5,938	0.01%
2021/08/16	4	80.05	0	0.00	79.90	4	5,943	0.07%
2021/08/11	1	81.40	7	84.50	81.50	-6	5,905	-0.10%
2021/08/10	2	85.20	1	84.70	85.30	1	5,891	0.02%
2021/08/09	0	0.00	2	86.60	86.00	-2	5,919	-0.03%
2021/08/06	0	0.00	1	84.80	84.80	-1	5,888	-0.02%
2021/08/05	8	87.20	0	0.00	86.00	8	5,938	0.13%
2021/08/04	1	86.80	3	86.77	86.10	-2	6,030	-0.03%
2021/08/03	0	0.00	1	87.70	88.00	-1	6,078	-0.02%
2021/08/02	2	86.60	0	0.00	86.60	2	6,180	0.03%
2021/07/30	3	87.33	5	86.16	85.80	-2	6,216	-0.03%
2021/07/28	8	86.19	3	85.90	85.90	5	6,249	0.08%
2021/07/27	2	91.95	4	91.28	89.30	-2	6,322	-0.03%
2021/07/26	4	91.63	4	91.45	91.70	0	6,284	0.00%
2021/07/23	3	89.87	82	89.89	89.20	-79	6,240	-1.27%
2021/07/21	87	89.27	2	88.55	88.20	85	6,516	1.30%
2021/07/20	3.2	87.02	1	86.60	86.60	2.2	6,441	0.03%
2021/07/19	6	89.77	204	89.75	89.50	-198	6,373	-3.11%	大賣/鉅額交易
2021/07/16	1	91.70	101	91.38	91.30	-100	6,365	-1.57%	大賣/
2021/07/15	4	90.15	100	89.95	90.40	-96	6,363	-1.51%
2021/07/14	4	91.65	3	90.60	90.60	1	6,334	0.02%
2021/07/13	247	99.40	166	94.18	92.20	81	6,255	1.29%	大買/大賣/
2021/07/12	310	93.89	18	92.98	94.30	292	5,656	5.16%	大買/鉅額交易
2021/07/09	2	90.60	2	90.75	90.20	0	5,498	0.00%
2021/07/08	6	91.60	3	91.13	91.10	3	5,553	0.05%
2021/07/06	24	94.08	10	93.01	92.10	14	5,563	0.25%
2021/07/05	2	91.75	6	91.75	91.60	-4	5,337	-0.07%
2021/07/02	8	90.04	5	88.72	89.20	3	5,510	0.05%
2021/07/01	2	91.15	0	0.00	88.00	2	5,490	0.04%
2021/06/30	4.1	92.37	5	91.68	92.00	-0.9	5,433	-0.02%
2021/06/29	5	92.40	3	93.33	92.50	2	5,408	0.04%
2021/06/28	13	92.76	22	93.87	92.40	-9	5,203	-0.17%
2021/06/25	39	89.84	49.1	89.52	91.00	-10.1	4,772	-0.21%
2021/06/24	34	84.10	46	84.50	86.20	-12	4,312	-0.28%
2021/06/23	0	0.00	5	81.38	81.90	-5	4,197	-0.12%
2021/06/22	11	80.64	9	79.79	79.70	2	4,216	0.05%
2021/06/21	7	80.99	6	80.80	80.80	1	4,232	0.02%
2021/06/18	4	83.30	6	83.57	83.30	-2	4,293	-0.05%
2021/06/17	2	80.70	0	0.00	82.00	2	4,371	0.05%
2021/06/15	0	0.00	1	82.40	82.00	-1	4,576	-0.02%
2021/06/09	1	80.60	4	80.35	80.50	-3	4,810	-0.06%
2021/06/07	1	80.80	0	0.00	80.90	1	5,077	0.02%
2021/06/04	1	80.60	0	81.40	81.00	1	5,210	0.02%
2021/06/02	3.1	81.24	6	81.15	80.60	-2.9	5,422	-0.05%
2021/06/01	32	83.71	30	82.88	82.50	2	5,826	0.03%
2021/05/31	10	81.00	0	0.00	82.00	10	5,898	0.17%
2021/05/28	7	81.37	9	80.83	81.20	-2	5,980	-0.03%
2021/05/27	1	79.20	2	79.35	79.20	-1	6,098	-0.02%
2021/05/26	2	79.15	1	79.50	79.00	1	6,293	0.02%
2021/05/25	1	78.40	1	79.00	78.20	0	6,397	0.00%
2021/05/24	1	74.70	0	76.00	77.40	1	6,618	0.02%
2021/05/21	1	76.50	0	0.00	76.20	1	6,937	0.01%
2021/05/20	3	75.53	2	75.40	73.90	1	7,728	0.01%
2021/05/19	1	73.40	5	74.86	75.00	-4	8,583	-0.05%
2021/05/18	2	72.85	4	73.10	73.60	-2	8,963	-0.02%
2021/05/17	1	68.00	10	69.64	68.30	-9	8,983	-0.10%
2021/05/14	4	74.05	4	74.78	73.50	0	9,000	0.00%
2021/05/13	6	73.97	6	73.62	74.20	0	9,084	0.00%
2021/05/12	9	73.41	6.1	74.11	72.00	2.9	9,244	0.03%
2021/05/11	20.1	79.00	3	78.20	77.60	17.1	9,154	0.19%
2021/05/10	6	83.80	0	0.00	82.50	6	9,133	0.07%
2021/05/07	0	0.00	5	84.46	84.50	-5	9,148	-0.05%
2021/05/06	5	77.10	2	77.60	76.90	3	9,143	0.03%
2021/05/05	0	0.00	2	77.00	77.00	-2	9,153	-0.02%
2021/05/04	2.5	81.74	0	0.00	78.10	2.5	9,146	0.03%
2021/05/03	3	86.40	1	86.30	85.60	2	9,019	0.02%
2021/04/29	3	89.33	0	0.00	88.70	3	8,986	0.03%
2021/04/28	113	92.69	133	93.95	90.70	-20	8,972	-0.22%	大買/大賣/
2021/04/27	27	89.62	0	0.00	91.20	27	8,731	0.31%
2021/04/26	0	0.00	1	89.70	88.90	-1	8,680	-0.01%
2021/04/23	0	0.00	1	87.30	88.20	-1	8,683	-0.01%
2021/04/22	1.1	88.89	31	87.92	86.60	-29.9	8,696	-0.34%
2021/04/21	34	88.96	10	88.72	88.80	24	8,661	0.28%
2021/04/20	2	88.65	2	89.45	90.00	0	8,621	0.00%
2021/04/19	1	88.70	0	0.00	88.80	1	8,673	0.01%
2021/04/16	11	90.05	4	89.30	89.80	7	8,803	0.08%
2021/04/15	4	87.80	4	89.40	89.30	0	8,847	0.00%
2021/04/14	6	88.20	5	87.38	87.40	1	8,872	0.01%
2021/04/13	4	89.78	2	90.00	88.10	2	8,858	0.02%
2021/04/12	1	91.20	2	90.75	90.00	-1	8,845	-0.01%
2021/04/09	14	91.84	5	92.10	90.70	9	8,899	0.10%
2021/04/08	16	92.26	18.1	92.67	93.30	-2.1	8,771	-0.02%
2021/04/07	2	89.40	16	89.18	89.20	-14	8,521	-0.16%
2021/04/06	12	88.40	2	88.05	87.70	10	8,521	0.12%
2021/04/01	9	90.84	14	90.21	89.70	-5	8,460	-0.06%
2021/03/31	3	89.90	3	89.07	89.30	0	8,378	0.00%
2021/03/30	4	88.95	3	88.87	88.90	1	8,353	0.01%
2021/03/29	5	88.40	5	88.82	88.80	0	8,334	0.00%
2021/03/26	5	87.62	6	88.42	88.20	-1	8,323	-0.01%
2021/03/25	2	87.00	0	0.00	86.30	2	8,295	0.02%
2021/03/24	4	87.68	2	87.90	87.50	2	8,304	0.02%
2021/03/23	4	89.08	3	87.57	87.10	1	8,284	0.01%
2021/03/22	6	89.40	1	91.80	88.80	5	8,227	0.06%
2021/03/19	3.1	91.25	2	91.45	91.10	1.1	8,208	0.01%
2021/03/18	11	91.04	8	90.83	91.20	3	8,174	0.04%
2021/03/17	2	89.45	2	91.05	89.30	0	8,218	0.00%
2021/03/16	5	90.36	3	90.43	89.90	2	8,359	0.02%
2021/03/15	11	89.50	0	0.00	88.80	11	8,476	0.13%
2021/03/12	1	90.40	1	89.30	89.10	0	8,447	0.00%
2021/03/11	4	91.78	1	93.00	90.10	3	8,423	0.04%
2021/03/10	10	90.42	12	90.70	90.40	-2	8,239	-0.02%
2021/03/09	1	87.10	9	88.83	89.20	-8	8,160	-0.10%
2021/03/08	3	87.50	4	89.00	87.00	-1	8,088	-0.01%
2021/03/05	22	89.32	22	89.67	88.10	0	8,016	0.00%
2021/03/04	5	87.76	7	86.46	86.10	-2	7,670	-0.03%
2021/03/03	6	90.80	4.1	88.84	89.80	1.9	7,702	0.02%
2021/03/02	4	90.33	8	90.49	88.90	-4	7,600	-0.05%
2021/02/26	40	91.09	25	90.28	92.00	15	7,479	0.20%
2021/02/25	16	90.08	5	90.32	89.70	11	7,279	0.15%
2021/02/24	10	92.55	2	92.70	90.70	8	7,132	0.11%
2021/02/23	11	92.85	8	93.34	93.20	3	6,872	0.04%
2021/02/22	20	98.20	17	98.71	95.80	3	6,549	0.05%
2021/02/19	37	88.79	51	90.03	94.00	-14	5,820	-0.24%
2021/02/18	11	82.45	38	84.54	85.50	-27	4,952	-0.55%
2021/02/17	2	76.75	1	77.30	77.80	1	4,570	0.02%
2021/02/04	1	77.00	2	77.30	77.10	-1	4,465	-0.02%
2021/02/03	2	76.55	2	76.70	75.70	0	4,357	0.00%
2021/01/29	5	77.00	3	75.73	73.80	2	4,167	0.05%
2021/01/28	0	0.00	2	75.35	74.30	-2	4,016	-0.05%
2021/01/27	1	73.70	0	0.00	74.80	1	3,975	0.03%
2021/01/26	3	75.27	2	73.95	72.90	1	3,935	0.03%
2021/01/25	1	74.20	1	73.80	73.90	0	3,903	0.00%
2021/01/22	1	71.40	0	0.00	73.20	1	3,877	0.03%
2021/01/21	0	0.00	1	71.10	71.00	-1	3,846	-0.03%
2021/01/20	3	73.10	25	73.80	72.10	-22	3,809	-0.58%
2021/01/19	2	75.10	1	74.90	75.20	1	3,750	0.03%
2021/01/18	1	74.60	151	73.33	73.80	-150	3,709	-4.04%	大賣/鉅額交易
2021/01/15	0.1	77.00	2	76.50	75.50	-1.9	3,670	-0.05%
2021/01/14	0	0.00	11	76.79	77.70	-11	3,619	-0.30%
2021/01/13	1	76.30	3	76.97	76.70	-2	3,590	-0.06%
2021/01/12	20	77.59	252	76.55	76.10	-232	3,555	-6.52%	大賣/鉅額交易
2021/01/11	173	79.23	12	79.03	79.90	161	3,465	4.65%	大買/鉅額交易
2021/01/08	4	77.38	24	77.78	77.60	-20	3,298	-0.61%
2021/01/07	10	75.50	9	76.30	77.10	1	3,212	0.03%
2021/01/06	9	76.39	11	76.65	74.60	-2	3,156	-0.06%
2021/01/05	10	77.26	33	77.09	77.50	-23	3,075	-0.75%
2021/01/04	269	77.86	13	77.33	78.00	256	3,019	8.48%	大買/鉅額交易
2020/12/31	1	73.70	3	74.47	73.90	-2	2,905	-0.07%
2020/12/29	0	0.00	2	74.95	73.70	-2	2,867	-0.07%
2020/12/28	3	73.10	2	73.15	73.00	1	2,810	0.04%
2020/12/24	0	0.00	1	72.70	72.70	-1	2,779	-0.04%
2020/12/23	1	71.20	2	71.40	71.70	-1	2,781	-0.04%
2020/12/22	0	0.00	205	70.72	70.20	-205	2,781	-7.37%	大賣/鉅額交易
2020/12/21	0	0.00	2	72.20	72.20	-2	2,772	-0.07%
2020/12/18	100	73.46	12	74.11	73.60	88	2,747	3.20%
2020/12/17	1	72.20	1	72.50	72.30	0	2,701	0.00%
2020/12/16	2	72.55	2	73.20	72.50	0	2,699	0.00%
2020/12/15	5	73.86	270	75.00	72.20	-265	2,672	-9.92%	大賣/鉅額交易
2020/12/14	2	76.35	0	0.00	75.50	2	2,592	0.08%
2020/12/11	16	78.34	303	77.92	77.20	-287	2,545	-11.27%	大賣/鉅額交易
2020/12/10	280	79.55	48	79.11	79.90	232	2,382	9.74%	大買/鉅額交易
2020/12/09	344	76.05	105	78.44	78.80	239	2,176	10.98%	大買/大賣/鉅額交易
2020/12/08	58	73.56	1	73.79	73.30	57	1,938	2.94%
2020/12/07	4	73.40	41	72.30	72.50	-37	1,922	-1.92%
2020/12/04	2	74.35	4	73.30	73.70	-2	1,889	-0.11%
2020/12/03	72	74.94	45	74.37	74.20	27	1,868	1.44%
2020/12/02	85	73.65	3	73.30	73.90	82	1,793	4.57%
2020/12/01	111	72.66	1	72.40	72.40	110	1,747	6.30%	大買/鉅額交易
2020/11/30	3	73.70	10	73.89	73.20	-7	1,727	-0.41%
2020/11/27	32	73.54	10	72.98	74.00	22	1,682	1.31%
2020/11/26	7	71.10	0	0.00	70.70	7	1,507	0.46%
2020/11/25	2	70.75	1	70.80	70.20	1	1,493	0.07%
2020/11/24	3	70.73	1	70.50	70.60	2	1,471	0.14%
2020/11/23	2	70.05	2	69.70	69.70	0	1,450	0.00%
2020/11/20	4	69.58	3	69.83	70.00	1	1,459	0.07%
2020/11/19	3	69.87	3	69.67	69.30	0	1,458	0.00%
2020/11/18	4	71.20	6	70.82	70.30	-2	1,453	-0.14%
2020/11/17	2	69.50	2	69.50	69.40	0	1,379	0.00%
2020/11/16	0	0.00	1	69.90	68.70	-1	1,424	-0.07%
2020/11/13	1	69.10	0	0.00	68.90	1	1,413	0.07%
2020/11/12	5	69.70	0	0.00	69.00	5	1,426	0.35%
2020/11/11	0	0.00	1	68.80	68.80	-1	1,410	-0.07%
2020/11/10	2	68.20	3	68.70	68.50	-1	1,405	-0.07%
2020/11/09	0	0.00	7	65.91	67.90	-7	1,366	-0.51%
2020/11/06	2	64.80	0	0.00	64.70	2	1,330	0.15%
2020/11/05	2	64.70	0	0.00	64.90	2	1,371	0.15%
2020/11/04	0	0.00	1	65.00	65.30	-1	1,386	-0.07%
2020/11/03	1	64.90	0	0.00	64.70	1	1,411	0.07%
2020/10/27	1	65.10	1	65.00	65.00	0	1,540	0.00%
2020/09/28	0	0.00	1	64.30	65.30	-1	3,547	-0.03%
2020/09/25	2	62.40	0	0.00	62.20	2	3,596	0.06%
2020/09/21	1	68.00	0	0.00	67.10	1	3,647	0.03%
2020/09/15	0	0.00	3	66.80	66.80	-3	3,674	-0.08%
2020/09/14	0	0.00	1	65.00	66.30	-1	3,807	-0.03%
2020/09/10	2	64.45	0	0.00	64.40	2	3,849	0.05%
2020/09/09	1	63.50	0	0.00	64.60	1	3,879	0.03%
2020/09/08	0	0.00	1	65.00	65.10	-1	3,898	-0.03%
2020/09/03	1	68.00	0	0.00	67.50	1	4,170	0.02%
2020/09/01	0	0.00	3	65.17	65.50	-3	4,161	-0.07%
2020/08/31	1	66.00	0	0.00	66.00	1	4,173	0.02%
2020/08/27	1	66.00	0	0.00	66.10	1	4,267	0.02%
2020/08/26	1	65.10	5	66.22	66.60	-4	4,415	-0.09%
2020/08/25	0	0.00	1	65.40	65.30	-1	4,424	-0.02%
2020/08/21	2	64.35	2	64.80	65.00	0	4,434	0.00%
2020/08/20	7	64.69	3	63.20	63.60	4	4,430	0.09%
2020/08/19	12	68.99	0	0.00	68.50	12	4,386	0.27%
2020/08/18	1	70.50	1	70.10	70.30	0	4,369	0.00%
2020/08/17	1	70.80	6	70.98	70.80	-5	4,367	-0.11%
2020/08/14	0	0.00	1	70.90	70.70	-1	4,370	-0.02%
2020/08/13	1	70.20	2	71.00	70.00	-1	4,368	-0.02%
2020/08/12	1	70.20	0	0.00	69.90	1	4,365	0.02%
2020/08/11	4	70.75	8	71.16	71.10	-4	4,377	-0.09%
2020/08/07	13	71.95	1	72.30	70.80	12	4,407	0.27%
2020/08/06	11	71.60	1	71.80	71.60	10	4,397	0.23%
2020/08/05	4	71.08	7	71.19	71.30	-3	4,403	-0.07%
2020/08/04	1	69.90	2	70.55	69.90	-1	4,400	-0.02%
2020/08/03	7	68.66	2	69.15	69.00	5	4,527	0.11%
2020/07/31	5	69.00	2	68.90	69.00	3	4,580	0.07%
2020/07/30	3	69.27	2	69.30	69.40	1	4,592	0.02%
2020/07/29	2	66.90	22	68.07	68.50	-20	4,577	-0.44%
2020/07/28	2	68.50	2	68.80	67.30	0	4,577	0.00%
2020/07/27	8	69.21	4	70.38	69.00	4	4,590	0.09%
2020/07/24	3	70.70	1	70.40	70.40	2	4,594	0.04%
2020/07/23	0	0.00	2	72.50	72.30	-2	4,568	-0.04%
2020/07/22	6	72.93	5	74.14	73.00	1	4,581	0.02%
2020/07/21	1	73.00	3	72.33	72.00	-2	4,496	-0.04%
2020/07/20	2	71.00	7	70.86	71.00	-5	4,452	-0.11%
2020/07/17	8	71.39	1	71.10	71.20	7	4,448	0.16%
2020/07/16	3	71.33	3	71.90	71.50	0	4,457	0.00%
2020/07/15	3	72.40	1	73.70	71.20	2	4,439	0.05%
2020/07/14	15	72.88	1	72.80	72.60	14	4,456	0.31%
2020/07/13	5	75.48	7	75.30	75.20	-2	4,414	-0.05%
2020/07/10	13	76.99	3	76.27	75.00	10	4,421	0.23%
2020/07/09	13	80.24	7	80.26	79.90	6	4,363	0.14%
2020/07/08	19	79.94	16	80.02	81.40	3	4,194	0.07%
2020/07/07	12	74.17	8	74.99	77.10	4	3,612	0.11%
2020/07/06	1	71.90	1	72.20	72.10	0	3,368	0.00%
2020/07/03	3	71.07	1	70.60	70.60	2	3,365	0.06%
2020/07/01	1	72.00	1	70.40	71.00	0	3,440	0.00%
2020/06/30	1	69.70	1	70.20	70.10	0	3,412	0.00%
2020/06/29	1	69.00	0	0.00	68.80	1	3,425	0.03%
2020/06/24	0	0.00	5	69.92	70.20	-5	3,431	-0.15%
2020/06/19	1	70.80	0	0.00	70.00	1	3,529	0.03%
2020/06/17	1	70.70	1	70.30	70.30	0	3,447	0.00%
2020/06/16	1	70.00	1	69.80	69.70	0	3,475	0.00%
2020/06/15	0	0.00	13	68.92	68.00	-13	3,541	-0.37%
2020/06/12	2	67.90	0	0.00	68.80	2	3,559	0.06%
2020/06/10	151	74.98	153	72.48	72.20	-2	3,590	-0.06%	大買/大賣/
2020/06/08	1	72.50	0	0.00	71.50	1	3,570	0.03%
2020/06/05	0	0.00	5	72.30	72.50	-5	3,567	-0.14%
2020/06/03	4	73.55	3	72.83	72.40	1	3,618	0.03%
2020/06/02	3	72.93	2	71.55	72.30	1	3,568	0.03%
2020/06/01	1	69.60	1	70.30	70.60	0	3,436	0.00%
2020/05/29	1	68.70	0	0.00	68.50	1	3,434	0.03%
2020/05/26	0	0.00	4	69.98	69.50	-4	3,585	-0.11%
2020/05/22	1	68.20	0	0.00	68.10	1	3,694	0.03%
2020/05/20	1	68.70	0	0.00	68.20	1	3,767	0.03%
2020/05/18	1	68.00	0	0.00	67.30	1	4,012	0.02%
2020/05/15	3	67.60	3	67.50	67.20	0	4,013	0.00%
2020/05/14	1	68.90	1	68.80	68.80	0	4,008	0.00%
2020/05/13	2	70.75	1	70.90	70.80	1	4,004	0.02%
2020/05/12	1	71.10	1	71.10	71.00	0	4,052	0.00%
2020/05/08	39	71.47	41	71.00	70.70	-2	4,087	-0.05%
2020/05/07	15	72.69	5	74.10	74.60	10	3,973	0.25%
2020/05/06	1	71.40	7	70.90	71.30	-6	3,944	-0.15%
2020/05/05	0	0.00	7	71.01	71.20	-7	3,964	-0.18%
2020/05/04	1	71.00	2	70.75	70.70	-1	4,041	-0.02%
2020/04/30	2	72.80	4	72.65	72.60	-2	4,096	-0.05%
2020/04/29	5	71.40	0	0.00	71.30	5	4,105	0.12%
2020/04/27	1	70.50	0	0.00	70.40	1	4,228	0.02%
2020/04/24	10	68.70	0	0.00	68.20	10	4,231	0.24%
2020/04/23	1	68.80	0	0.00	68.50	1	4,294	0.02%
2020/04/22	3	68.70	2	68.15	68.50	1	4,402	0.02%
2020/04/20	0	0.00	130	69.49	70.40	-130	4,530	-2.87%	大賣/鉅額交易
2020/04/17	0	0.00	5	70.10	69.20	-5	4,584	-0.11%
2020/04/15	0	0.00	4	69.93	70.10	-4	4,829	-0.08%
2020/04/14	135	68.74	6	69.90	69.70	129	4,917	2.62%	大買/鉅額交易
2020/04/13	1	66.30	0	0.00	67.40	1	5,160	0.02%
2020/04/10	2	66.90	0	0.00	66.80	2	5,536	0.04%
2020/04/09	1	69.70	0	0.00	67.30	1	5,868	0.02%
2020/04/08	2	68.15	1	66.90	68.40	1	6,121	0.02%
2020/04/07	1	66.30	3	64.73	66.60	-2	6,268	-0.03%
2020/04/06	1	62.20	0	0.00	62.40	1	6,416	0.02%
2020/04/01	1	62.00	0	0.00	62.00	1	6,722	0.01%
2020/03/27	2	62.90	12	62.26	61.00	-10	7,928	-0.13%
2020/03/26	1	60.60	1	61.00	61.80	0	8,385	0.00%
2020/03/25	0	0.00	2	61.60	61.60	-2	8,673	-0.02%
2020/03/24	5	58.00	0	0.00	58.90	5	8,750	0.06%
2020/03/23	2	55.25	0	0.00	54.10	2	8,864	0.02%
2020/03/20	7	56.89	0	0.00	57.50	7	9,195	0.08%
2020/03/19	0	0.00	2	52.40	52.30	-2	9,238	-0.02%
2020/03/18	6	58.75	10	61.00	58.10	-4	9,165	-0.04%
2020/03/17	0	0.00	4	61.00	60.20	-4	9,235	-0.04%
2020/03/16	9	64.74	3	68.40	62.00	6	9,171	0.07%
2020/03/13	6	66.03	23	65.01	68.00	-17	9,102	-0.19%
2020/03/12	1	71.30	1	76.90	71.00	0	9,013	0.00%
2020/03/10	1	78.50	4	77.58	80.80	-3	8,950	-0.03%
2020/03/09	2	79.95	3	79.97	79.00	-1	8,906	-0.01%
2020/03/06	2	83.00	0	0.00	83.20	2	8,846	0.02%
2020/03/05	1	84.90	3	84.67	84.60	-2	8,831	-0.02%
2020/03/04	4	83.20	1	82.60	83.70	3	8,817	0.03%
2020/03/03	3	84.10	0	0.00	83.70	3	8,805	0.03%
2020/03/02	1	83.00	0	0.00	81.50	1	8,759	0.01%
2020/02/27	4	85.93	3	83.90	83.70	1	8,723	0.01%
2020/02/26	4	89.10	0	0.00	88.30	4	8,644	0.05%
2020/02/25	5	90.74	1	90.80	90.30	4	8,605	0.05%
2020/02/24	12	91.43	6	89.45	91.90	6	8,532	0.07%
2020/02/21	6	90.43	3	90.57	90.70	3	8,502	0.04%
2020/02/20	47	91.89	10	91.46	91.00	37	8,474	0.44%
2020/02/19	7	90.91	1	89.40	92.10	6	8,358	0.07%
2020/02/18	1	88.00	1	89.40	88.30	0	8,233	0.00%
2020/02/17	5	88.78	1	89.00	88.40	4	8,238	0.05%
2020/02/14	0	0.00	1	88.50	88.80	-1	8,215	-0.01%
2020/02/13	4	88.00	0	0.00	87.80	4	8,200	0.05%
2020/02/12	2	88.40	2	87.10	88.50	0	8,187	0.00%
2020/02/11	1	85.30	0	0.00	85.50	1	8,131	0.01%
2020/02/10	0	0.00	5	83.78	84.00	-5	8,140	-0.06%
2020/02/07	4	86.75	1	87.00	85.40	3	8,138	0.04%
2020/02/06	9	87.58	6	87.92	88.00	3	8,139	0.04%
2020/02/05	5	87.76	5	87.54	86.70	0	8,141	0.00%
2020/02/04	11	87.28	3	87.30	87.60	8	8,089	0.10%
2020/02/03	5	82.50	1	84.10	84.80	4	8,065	0.05%
2020/01/31	14	87.24	4	86.53	86.50	10	8,256	0.12%
2020/01/30	4	88.33	16	87.51	86.60	-12	8,282	-0.14%
2020/01/20	13	95.93	2	96.05	96.20	11	8,158	0.13%
2020/01/17	2	95.05	2	95.50	95.00	0	8,174	0.00%
2020/01/16	2	96.20	1	95.60	96.60	1	8,264	0.01%
2020/01/15	1	96.30	20	96.10	95.50	-19	8,159	-0.23%
2020/01/14	2	98.25	1	99.40	98.30	1	8,055	0.01%
2020/01/13	2	97.00	2	97.30	98.20	0	7,961	0.00%
2020/01/10	9	101.60	7	99.51	97.00	2	7,897	0.03%
2020/01/09	1	99.60	3	99.80	100.50	-2	7,686	-0.03%
2020/01/08	1	99.20	1	100.00	97.40	0	7,556	0.00%
2020/01/07	16	99.20	14	98.95	99.20	2	7,403	0.03%
2020/01/06	12	107.46	10	106.00	103.00	2	7,077	0.03%
2020/01/03	138	103.20	130	103.98	104.50	8	6,656	0.12%	大買/大賣/
2020/01/02	5	109.70	11	110.32	108.50	-6	6,306	-0.10%
2019/12/31	8	106.69	5	106.30	108.00	3	6,011	0.05%
2019/12/30	4	106.00	4	106.50	105.50	0	5,801	0.00%
2019/12/27	21	108.10	25	106.24	106.00	-4	5,576	-0.07%
2019/12/26	44	105.38	216	106.01	106.50	-172	5,269	-3.26%	大賣/鉅額交易
2019/12/25	10	99.19	8	99.46	101.50	2	4,672	0.04%
2019/12/24	12	96.32	9	96.21	96.50	3	4,318	0.07%
2019/12/23	3	95.97	176	96.82	95.80	-173	4,028	-4.29%	大賣/鉅額交易
2019/12/20	8	87.55	40	88.66	88.90	-32	3,572	-0.90%
2019/12/19	6	87.38	10	86.84	85.60	-4	3,250	-0.12%
2019/12/18	196	86.69	12	86.73	86.50	184	3,126	5.88%	大買/鉅額交易
2019/12/17	70	86.08	14.2	86.27	86.00	55.8	3,007	1.86%
2019/12/16	136	82.49	6	82.02	82.80	130	2,674	4.86%	大買/鉅額交易
2019/12/12	7	80.21	36	80.43	80.20	-29	2,560	-1.13%
2019/12/11	30	79.40	0	0.00	79.10	30	2,464	1.22%
2019/12/09	2	79.15	10	79.10	78.90	-8	2,476	-0.32%
2019/12/06	1	78.80	0	0.00	78.40	1	2,492	0.04%
2019/12/05	2	78.90	3	79.13	78.70	-1	2,519	-0.04%
2019/12/04	1	77.10	0	0.00	77.10	1	2,481	0.04%
2019/12/03	1	77.50	0	0.00	77.10	1	2,497	0.04%
2019/12/02	10	77.90	1	77.40	77.40	9	2,515	0.36%
2019/11/27	1	78.70	0	0.00	78.70	1	2,591	0.04%
2019/11/26	0	0.00	10	78.20	78.90	-10	2,729	-0.37%
2019/11/25	1	77.80	2	77.35	77.40	-1	2,839	-0.04%
2019/11/22	11	77.23	0	0.00	76.50	11	2,859	0.38%
2019/11/21	0	0.00	1	76.50	76.50	-1	2,896	-0.03%
2019/11/20	4	76.58	0	0.00	76.60	4	2,931	0.14%
2019/11/19	2	78.35	0	0.00	77.80	2	2,967	0.07%
2019/11/14	1	78.80	1	77.70	77.70	0	3,075	0.00%
2019/11/11	0	0.00	2	81.05	79.70	-2	3,175	-0.06%
2019/11/07	0	0.00	1	84.90	83.60	-1	3,248	-0.03%
2019/11/06	2.2	84.31	10	85.61	84.20	-7.8	3,240	-0.24%
2019/11/04	2	85.85	0	0.00	85.40	2	3,240	0.06%
2019/11/01	5	85.08	3	84.93	85.30	2	3,225	0.06%
2019/10/31	3	84.30	3	84.57	84.00	0	3,225	0.00%
2019/10/30	47	85.98	24	85.40	84.90	23	3,181	0.72%
2019/10/29	0	0.00	4	83.70	84.80	-4	2,957	-0.14%
2019/10/25	3	83.27	2	84.40	83.00	1	2,909	0.03%
2019/10/24	14	83.92	12	84.06	84.30	2	2,857	0.07%
2019/10/23	2	81.55	1	81.10	81.10	1	2,728	0.04%
2019/10/22	0	0.00	2	80.50	80.10	-2	2,736	-0.07%
2019/10/17	1	80.20	0	0.00	79.80	1	2,838	0.04%
2019/10/16	1	80.00	1	80.00	79.80	0	2,929	0.00%
2019/10/15	0	0.00	1	79.30	79.10	-1	3,218	-0.03%
2019/10/14	2	78.80	1	79.50	78.90	1	3,284	0.03%
2019/10/09	0	0.00	3	79.23	79.00	-3	3,275	-0.09%
2019/10/07	0	0.00	1	81.90	81.10	-1	3,333	-0.03%
2019/10/04	0	0.00	2	81.00	81.00	-2	3,349	-0.06%
2019/10/03	7	80.66	1	80.70	80.60	6	3,366	0.18%
2019/10/01	0	0.00	2	80.05	80.60	-2	3,381	-0.06%
2019/09/26	1	80.00	0	0.00	79.30	1	3,494	0.03%
2019/09/24	1	81.30	1	81.20	81.20	0	3,690	0.00%
2019/09/23	1	81.50	1	81.00	81.00	0	3,757	0.00%
2019/09/18	1	81.40	1	81.50	81.50	0	4,017	0.00%
2019/09/16	1	81.60	1	81.40	81.50	0	4,101	0.00%
2019/09/11	1	82.90	0	0.00	82.30	1	4,240	0.02%
2019/09/10	1	82.20	4	82.00	82.30	-3	4,277	-0.07%
2019/09/09	3	83.73	1	83.70	83.60	2	4,317	0.05%
2019/09/06	1	85.30	1	85.30	85.30	0	4,528	0.00%
2019/09/05	1	86.30	3	86.03	85.90	-2	4,789	-0.04%
2019/09/04	2	85.40	4	84.95	85.50	-2	4,813	-0.04%
2019/09/03	2	86.15	1	85.70	84.70	1	4,841	0.02%
2019/09/02	2	86.20	0	0.00	86.00	2	4,833	0.04%
2019/08/30	1	86.70	1	86.10	85.70	0	4,851	0.00%
2019/08/29	2	87.60	2	87.50	86.10	0	4,820	0.00%
2019/08/28	7	86.83	10	86.19	87.70	-3	4,687	-0.06%
2019/08/27	5	84.18	1	84.10	84.00	4	4,565	0.09%
2019/08/26	1	83.10	1	82.00	82.00	0	4,579	0.00%
2019/08/23	1	86.50	1	87.00	85.10	0	4,534	0.00%
2019/08/22	1	85.80	2	86.35	85.80	-1	4,491	-0.02%
2019/08/21	1	85.40	2	85.65	85.30	-1	4,431	-0.02%
2019/08/20	1	85.00	1	85.80	85.30	0	4,411	0.00%
2019/08/19	1	84.20	3	85.70	84.10	-2	4,378	-0.05%
2019/08/16	2	83.80	3	84.23	85.00	-1	4,345	-0.02%
2019/08/15	3	80.93	4	81.90	82.60	-1	4,266	-0.02%
2019/08/14	1	82.00	1	82.80	82.30	0	4,258	0.00%
2019/08/13	7	82.26	7	81.14	80.70	0	4,238	0.00%
2019/08/12	2	82.80	10	82.19	82.90	-8	4,208	-0.19%
2019/08/08	3	78.97	2	79.70	79.50	1	4,154	0.02%
2019/08/07	4	78.98	1	78.00	78.00	3	4,167	0.07%
2019/08/06	10	76.67	11	77.66	79.50	-1	4,196	-0.02%
2019/08/05	1	81.00	2	78.80	78.00	-1	4,198	-0.02%
2019/08/02	2	81.15	0	0.00	80.60	2	4,196	0.05%
2019/08/01	2	82.50	1	82.50	82.70	1	4,210	0.02%
2019/07/31	2	83.10	1	83.40	83.40	1	4,220	0.02%
2019/07/30	3	84.23	4	82.08	81.80	-1	4,191	-0.02%
2019/07/29	3	85.97	1	85.40	85.10	2	4,203	0.05%
2019/07/25	1	83.70	2	85.25	86.00	-1	4,275	-0.02%
2019/07/24	5	85.10	12	84.07	84.30	-7	4,282	-0.16%
2019/07/23	15	85.93	0	0.00	84.80	15	4,307	0.35%
2019/07/22	1	85.00	1	84.90	84.90	0	4,351	0.00%
2019/07/19	2	85.40	6	85.80	85.00	-4	4,365	-0.09%
2019/07/18	7	87.03	3	85.00	85.00	4	4,337	0.09%
2019/07/17	30	90.16	21	87.32	87.20	9	4,321	0.21%
2019/07/16	9	87.72	17	87.03	86.80	-8	4,094	-0.20%
2019/07/15	1	86.00	6	85.28	86.00	-5	4,122	-0.12%
2019/07/12	5	85.80	2	86.45	85.80	3	4,268	0.07%
2019/07/11	2	86.25	1	87.30	86.00	1	4,338	0.02%
2019/07/10	2	85.20	3	85.67	86.40	-1	4,383	-0.02%
2019/07/09	8	84.70	1	85.60	84.00	7	4,450	0.16%
2019/07/08	1	85.70	3	85.03	85.10	-2	4,593	-0.04%
2019/07/05	1	86.00	2	86.50	86.40	-1	4,668	-0.02%
2019/07/04	2	85.90	0	0.00	86.00	2	4,777	0.04%
2019/07/03	4	89.35	3	87.00	87.00	1	4,814	0.02%
2019/07/02	4	88.53	12	88.55	88.50	-8	4,827	-0.17%
2019/07/01	9	90.90	5	90.74	89.70	4	4,829	0.08%
2019/06/28	10	86.15	21	86.13	86.90	-11	4,801	-0.23%
2019/06/27	63	87.26	46	86.05	86.90	17	5,131	0.33%
2019/06/26	1	81.70	1	82.00	82.40	0	4,997	0.00%
2019/06/25	1	81.10	1	81.50	81.30	0	5,226	0.00%
2019/06/24	6	81.12	5	82.20	82.70	1	5,489	0.02%
2019/06/21	5	85.00	5	84.10	80.80	0	6,009	0.00%
2019/06/20	8	83.76	9	83.42	84.00	-1	6,228	-0.02%
2019/06/19	2	82.35	1	82.20	82.20	1	6,977	0.01%
2019/06/18	9	82.26	7	81.27	80.80	2	7,536	0.03%
2019/06/17	3	81.13	5	81.94	83.00	-2	7,921	-0.03%
2019/06/14	16	82.33	24	82.32	81.60	-8	7,923	-0.10%
2019/06/13	19	80.45	11	80.50	80.40	8	7,774	0.10%
2019/06/12	1	74.70	1	75.40	76.00	0	7,605	0.00%
2019/06/11	9	74.24	4	74.50	74.10	5	7,906	0.06%
2019/06/06	12	70.14	12	71.39	70.00	0	8,052	0.00%
2019/06/05	1	72.70	0	72.60	72.30	1	8,025	0.01%
2019/06/04	1	72.90	1	72.10	72.10	0	8,039	0.00%
2019/06/03	0	0.00	3	72.23	72.20	-3	8,071	-0.04%
2019/05/31	5	74.14	1	73.80	73.60	4	8,119	0.05%
2019/05/28	0	0.00	1	72.80	72.70	-1	8,263	-0.01%
2019/05/24	1	73.80	0	0.00	72.60	1	8,468	0.01%
2019/05/23	0	0.00	1	73.50	72.90	-1	8,607	-0.01%
2019/05/21	0	0.00	3	75.57	77.30	-3	9,173	-0.03%
2019/05/20	1	75.00	1	75.60	75.20	0	9,297	0.00%
2019/05/16	1	79.70	1	77.90	78.00	0	9,375	0.00%
2019/05/15	0	0.00	1	79.90	80.00	-1	9,406	-0.01%
2019/05/14	5	79.32	5	78.32	80.60	0	9,518	0.00%
2019/05/13	3	79.40	3	80.20	78.50	0	9,507	0.00%
2019/05/10	1	82.40	2	83.30	81.50	-1	9,510	-0.01%
2019/05/08	1	85.40	1	84.30	85.40	0	9,574	0.00%
2019/05/03	6	90.58	7	90.10	89.70	-1	9,571	-0.01%
2019/04/30	3	87.17	3	87.50	88.30	0	9,544	0.00%
2019/04/29	0	0.00	2	85.10	85.50	-2	9,591	-0.02%
2019/04/26	1	87.80	2	89.70	87.50	-1	9,773	-0.01%
2019/04/25	0	0.00	1	91.20	91.40	-1	9,894	-0.01%
2019/04/24	1	90.80	1	91.40	90.80	0	9,943	0.00%
2019/04/22	0	0.00	3	91.70	92.00	-3	10,362	-0.03%
2019/04/19	8	92.06	3	91.40	91.30	5	10,529	0.05%
2019/04/18	8	92.76	6	93.52	92.50	2	10,755	0.02%
2019/04/17	0	0.00	1	92.20	91.20	-1	10,669	-0.01%
2019/04/16	3	92.07	1	92.20	92.20	2	10,632	0.02%
2019/04/15	1	93.30	1	93.50	93.60	0	10,584	0.00%
2019/04/12	2	94.30	1	92.00	91.50	1	10,511	0.01%
2019/04/11	2	96.60	0	0.00	94.80	2	10,375	0.02%
2019/04/10	6	97.68	15	96.60	96.30	-9	10,308	-0.09%
2019/04/09	10	97.60	2	96.75	96.10	8	10,267	0.08%
2019/04/08	1	96.70	1	99.40	96.50	0	10,221	0.00%
2019/04/03	2	98.45	1	98.70	97.50	1	10,114	0.01%
2019/04/02	36	98.40	6	98.62	98.80	30	10,066	0.30%
2019/04/01	7	100.47	15	100.05	97.40	-8	9,895	-0.08%
2019/03/29	12	97.96	10	96.66	98.40	2	9,486	0.02%
2019/03/28	3	96.73	16	98.24	96.40	-13	9,346	-0.14%
2019/03/27	2	96.30	0	0.00	97.70	2	9,125	0.02%
2019/03/26	19	99.08	45	99.65	99.10	-26	8,857	-0.29%
2019/03/25	7	93.46	6	93.68	95.60	1	8,350	0.01%
2019/03/22	80	94.85	70	95.64	94.60	10	8,080	0.12%
2019/03/21	109	85.32	149	89.55	90.50	-40	7,287	-0.55%	大買/大賣/
2019/03/20	48	85.07	38	85.10	82.30	10	6,741	0.15%
2019/03/19	6	79.47	20	79.54	80.20	-14	6,353	-0.22%
2019/03/18	9	79.81	5	79.76	78.80	4	6,301	0.06%
2019/03/15	5	78.80	5	79.32	78.80	0	6,244	0.00%
2019/03/14	17	79.65	11	80.15	80.10	6	6,161	0.10%
2019/03/13	12	78.05	8	77.49	79.10	4	5,920	0.07%
2019/03/12	7	76.14	6	76.57	75.60	1	5,834	0.02%
2019/03/11	2	75.20	1	75.00	74.90	1	5,819	0.02%
2019/03/08	1	74.90	1	74.90	74.80	0	5,987	0.00%
2019/03/07	0	0.00	1	75.20	75.60	-1	6,020	-0.02%
2019/03/06	3	77.77	1	78.70	77.40	2	6,106	0.03%
2019/03/05	9	78.20	7	77.79	77.20	2	6,139	0.03%
2019/03/04	7	78.20	4	77.62	77.00	3	6,128	0.05%
2019/02/27	1	76.90	1	76.90	77.20	0	6,089	0.00%
2019/02/26	2	79.00	5	78.06	77.50	-3	6,118	-0.05%
2019/02/25	7	79.94	6	79.65	79.20	1	6,320	0.02%
2019/02/22	12	79.33	5	78.78	78.80	7	6,205	0.11%
2019/02/21	15	78.73	16	79.49	79.70	-1	6,066	-0.02%
2019/02/20	3	75.83	1	74.20	74.20	2	5,579	0.04%
2019/02/19	3	75.23	4	74.90	75.00	-1	5,591	-0.02%
2019/02/18	1	72.50	1	73.90	74.50	0	5,466	0.00%
2019/02/15	0	0.00	1	74.40	72.50	-1	5,404	-0.02%
2019/02/14	6	75.02	9	74.63	74.10	-3	5,410	-0.06%
2019/02/13	7	76.16	7	75.46	74.80	0	5,440	0.00%
2019/02/12	4	75.23	5	75.20	75.00	-1	5,329	-0.02%
2019/02/11	4	74.45	6	74.23	74.80	-2	5,362	-0.04%
2019/01/30	6	74.42	10	74.10	73.50	-4	5,743	-0.07%
2019/01/29	3	73.57	0	0.00	74.00	3	6,050	0.05%
2019/01/28	2	72.85	23	72.82	72.70	-21	6,021	-0.35%
2019/01/25	2	73.55	0	0.00	73.20	2	6,071	0.03%
2019/01/24	2	73.40	1	72.90	72.50	1	6,106	0.02%
2019/01/23	1	72.90	0	0.00	72.50	1	6,125	0.02%
2019/01/22	3	74.10	2	73.10	73.00	1	6,136	0.02%
2019/01/21	10	75.00	11	73.84	73.80	-1	6,157	-0.02%
2019/01/18	18	75.06	16	75.35	74.30	2	6,148	0.03%
2019/01/17	5	74.96	4	73.77	72.70	1	5,990	0.02%
2019/01/16	10	74.30	7	74.57	74.10	3	5,890	0.05%
2019/01/15	7	74.36	7	74.33	75.50	0	5,839	0.00%
2019/01/14	12	74.60	150	74.36	75.10	-138	5,709	-2.42%	大賣/鉅額交易
2019/01/11	19	72.74	89	72.28	71.80	-70	5,386	-1.30%
2019/01/10	83	69.78	45	71.08	71.50	38	5,164	0.74%
2019/01/09	23	69.45	2	68.75	67.60	21	4,877	0.43%
2019/01/08	160	67.50	4	67.15	68.50	156	4,827	3.23%	大買/鉅額交易
2019/01/07	15	66.22	11	66.62	66.40	4	4,801	0.08%
2019/01/04	1	63.90	0	0.00	64.00	1	4,813	0.02%
2018/12/28	7	66.00	7	66.21	66.20	0	4,990	0.00%
2018/12/27	1	64.50	1	64.80	65.20	0	4,989	0.00%
2018/12/26	0	0.00	1	64.60	62.70	-1	4,986	-0.02%
2018/12/21	1	63.90	2	64.10	64.60	-1	5,238	-0.02%
2018/12/18	1	68.10	0	0.00	66.70	1	5,263	0.02%
2018/12/17	1	67.70	1	68.50	68.60	0	5,355	0.00%
2018/12/14	2	67.25	3	67.53	67.50	-1	5,358	-0.02%
2018/12/13	9	68.46	7	68.21	67.40	2	5,338	0.04%
2018/12/07	4	66.00	1	65.60	65.60	3	5,273	0.06%
2018/12/06	12	66.81	14	65.03	64.70	-2	5,302	-0.04%
2018/12/05	2	68.00	10	68.10	66.90	-8	5,326	-0.15%
2018/12/04	2	69.75	3	70.03	69.90	-1	5,422	-0.02%
2018/12/03	20	69.29	23	69.72	69.80	-3	5,413	-0.06%
2018/11/30	1	67.10	7	66.61	66.70	-6	5,250	-0.11%
2018/11/29	18	69.56	10	68.63	66.50	8	5,216	0.15%
2018/11/28	0	0.00	2	67.10	68.00	-2	5,100	-0.04%
2018/11/27	2	65.55	6	65.52	66.90	-4	5,032	-0.08%
2018/11/26	29	65.11	16	64.96	65.00	13	4,961	0.26%
2018/11/23	5	64.32	14	64.54	64.40	-9	4,940	-0.18%
2018/11/22	29	66.29	15	67.36	64.10	14	4,887	0.29%
2018/11/21	2	63.10	2	63.40	63.60	0	4,645	0.00%
2018/11/20	2	63.15	5	62.84	62.90	-3	4,632	-0.06%
2018/11/19	18	63.33	16	63.25	63.50	2	4,629	0.04%
2018/11/16	5	62.62	5	62.90	62.60	0	4,624	0.00%
2018/11/15	0	0.00	1	60.60	61.70	-1	4,569	-0.02%
2018/11/14	4	61.63	0	0.00	60.80	4	4,587	0.09%
2018/11/13	1	60.30	2	61.25	62.20	-1	4,617	-0.02%
2018/11/12	10	63.52	11	62.01	61.10	-1	4,614	-0.02%
2018/11/09	0	0.00	1	61.00	62.00	-1	4,641	-0.02%
2018/11/08	13	62.88	13	62.71	61.80	0	4,694	0.00%
2018/11/07	13	62.22	12	63.17	63.00	1	4,732	0.02%
2018/11/06	31	63.84	27	64.44	62.50	4	4,522	0.09%
2018/11/02	2	59.35	3	57.70	58.20	-1	4,408	-0.02%
2018/11/01	5	57.82	4	57.50	57.90	1	4,733	0.02%
2018/10/30	1	53.50	0	0.00	52.40	1	4,885	0.02%
2018/10/29	1	54.80	0	0.00	54.00	1	4,862	0.02%
2018/10/26	1	57.80	0	0.00	54.80	1	4,844	0.02%
2018/10/25	0	0.00	2	57.15	56.80	-2	4,816	-0.04%
2018/10/24	2	60.15	2	59.90	60.20	0	4,759	0.00%
2018/10/23	1	58.70	2	58.35	58.00	-1	4,734	-0.02%
2018/10/22	1	60.80	0	0.00	60.90	1	4,739	0.02%
2018/10/18	1	59.40	2	58.50	58.50	-1	4,744	-0.02%
2018/10/17	0	0.00	1	58.50	58.50	-1	4,821	-0.02%
2018/10/15	1	57.30	21	57.51	57.80	-20	5,034	-0.40%
2018/10/12	11	56.27	0	0.00	57.40	11	5,083	0.22%
2018/10/11	13	54.72	67	54.69	54.50	-54	5,070	-1.06%
2018/10/09	6	61.03	5	61.74	60.50	1	5,094	0.02%
2018/10/08	1	67.60	0	0.00	64.80	1	5,036	0.02%
2018/10/05	8	68.16	4	67.38	67.00	4	5,060	0.08%
2018/10/04	2	70.70	3	70.00	70.20	-1	5,118	-0.02%
2018/10/03	3	73.27	3	70.77	70.00	0	5,118	0.00%
2018/10/02	28	75.44	29	75.93	73.50	-1	5,095	-0.02%
2018/10/01	0.1	73.30	0	0.00	73.30	0.1	5,000	0.00%
2018/09/28	7	72.11	1	71.90	72.30	6	5,050	0.12%
2018/09/27	2.5	71.88	1	71.60	71.70	1.5	5,147	0.03%
2018/09/26	5	71.80	1	71.60	71.40	4	5,164	0.08%
2018/09/25	7.1	70.94	1	72.20	72.20	6.1	5,172	0.12%
2018/09/21	13	68.52	19	68.31	70.20	-6	5,170	-0.12%
2018/09/19	0	0.00	5	70.20	70.20	-5	5,087	-0.10%
2018/09/18	1	69.60	3	69.33	70.00	-2	5,141	-0.04%
2018/09/17	1	72.00	0	0.00	71.70	1	5,179	0.02%
2018/09/14	27	70.44	26	71.06	71.70	1	5,216	0.02%
2018/09/13	10	69.60	6	68.50	68.50	4	5,236	0.08%
2018/09/12	10	69.03	8	68.90	69.20	2	5,278	0.04%
2018/09/11	7	72.36	21	68.05	70.70	-14	5,357	-0.26%
2018/09/10	2	72.75	2	72.30	69.30	0	5,325	0.00%
2018/09/07	0	0.00	2	78.10	77.00	-2	5,431	-0.04%
2018/09/05	1	79.60	1	80.20	80.20	0	5,869	0.00%
2018/09/04	1	79.60	11	79.51	79.50	-10	6,252	-0.16%
2018/09/03	0	0.00	1	80.30	78.70	-1	6,833	-0.01%
2018/08/29	0	0.00	1	80.40	80.40	-1	7,524	-0.01%
2018/08/28	3	81.30	4	81.05	80.60	-1	7,796	-0.01%
2018/08/27	12	80.18	12	80.30	80.40	0	7,822	0.00%
2018/08/24	1	78.90	2	78.80	78.60	-1	7,863	-0.01%
2018/08/23	1	80.90	0	0.00	79.30	1	7,938	0.01%
2018/08/17	22	81.16	1	79.50	79.50	21	8,203	0.26%
2018/08/16	5	78.66	4	78.08	80.00	1	8,362	0.01%
2018/08/15	13	81.86	13	80.65	80.00	0	8,296	0.00%
2018/08/14	3	82.33	1	80.90	81.60	2	8,375	0.02%
2018/08/13	6	83.93	6	82.88	82.60	0	8,370	0.00%
2018/08/10	12	91.35	16	89.07	88.30	-4	8,213	-0.05%
2018/08/09	19	90.71	16	90.43	90.80	3	8,330	0.04%
2018/08/08	9	88.97	3	90.57	92.20	6	8,183	0.07%
2018/08/07	9	83.26	17	83.56	83.90	-8	7,839	-0.10%
2018/08/06	0	0.00	1	87.70	88.00	-1	7,689	-0.01%
2018/08/03	0	0.00	1	88.10	88.70	-1	7,762	-0.01%
2018/08/02	1	89.40	0	0.00	88.10	1	7,787	0.01%
2018/07/31	0	0.00	2	89.30	89.30	-2	7,818	-0.03%
2018/07/27	1	88.50	1	90.00	89.20	0	7,938	0.00%
2018/07/26	0	0.00	1	88.40	88.10	-1	7,950	-0.01%
2018/07/25	5	89.20	0	0.00	88.50	5	7,991	0.06%
2018/07/24	1	88.00	1	87.80	89.00	0	8,123	0.00%
2018/07/23	1	88.50	2	88.75	89.50	-1	8,134	-0.01%
2018/07/20	1	93.70	1	93.70	92.20	0	8,180	0.00%
2018/07/19	1	91.10	0	0.00	91.10	1	8,116	0.01%
2018/07/18	2	90.00	0	0.00	90.30	2	8,211	0.02%
2018/07/17	2	92.60	2	93.50	91.90	0	8,406	0.00%
2018/07/16	20	91.50	0	0.00	91.70	20	8,455	0.24%
2018/07/13	6	92.12	3	92.00	91.00	3	8,549	0.04%
2018/07/12	3	91.50	0	0.00	91.50	3	8,961	0.03%
2018/07/09	1	88.00	4	87.70	87.30	-3	9,676	-0.03%
2018/07/06	2	88.05	2	85.80	89.40	0	9,702	0.00%
2018/07/05	2	87.60	0	0.00	86.00	2	9,703	0.02%
2018/07/03	6	90.50	1	92.30	90.50	5	9,676	0.05%
2018/07/02	1	94.70	1	92.60	92.00	0	9,669	0.00%
2018/06/29	2	93.40	1	93.00	94.00	1	9,665	0.01%
2018/06/27	7	91.51	0	0.00	90.90	7	9,654	0.07%
2018/06/25	11	97.22	1	96.00	93.30	10	9,602	0.10%
2018/06/22	10	97.00	1	96.40	96.80	9	9,646	0.09%
2018/06/21	18	98.62	17	100.03	98.50	1	9,690	0.01%
2018/06/20	12	98.98	21	99.39	99.00	-9	9,823	-0.09%
2018/06/19	3	104.83	2	103.00	102.00	1	9,921	0.01%
2018/06/15	2	108.00	6	110.33	107.00	-4	10,086	-0.04%
2018/06/14	22	109.95	21	110.12	110.00	1	10,122	0.01%
2018/06/13	31	109.58	36	113.29	109.50	-5	10,003	-0.05%
2018/06/12	38	112.88	53	114.58	111.50	-15	9,896	-0.15%
2018/06/11	51	110.87	33	111.79	111.00	18	9,973	0.18%
2018/06/08	3	102.00	38	106.45	107.50	-35	9,426	-0.37%
2018/06/07	0	0.00	1	98.90	97.90	-1	9,122	-0.01%
2018/06/06	11	102.16	2	100.75	99.30	9	9,083	0.10%
2018/06/05	23	99.11	1	99.10	98.90	22	9,182	0.24%
2018/06/04	0	0.00	2	96.05	95.30	-2	8,960	-0.02%
2018/06/01	0	0.00	8	95.94	94.70	-8	9,016	-0.09%
2018/05/31	6	94.03	1	94.50	94.70	5	9,096	0.05%
2018/05/30	2	93.30	0	0.00	93.20	2	9,150	0.02%
2018/05/29	0	0.00	1	96.20	95.50	-1	9,289	-0.01%
2018/05/28	0	0.00	3	96.70	95.90	-3	9,717	-0.03%
2018/05/25	2	96.90	3	95.30	95.20	-1	9,996	-0.01%
2018/05/24	5	95.60	32	95.33	95.00	-27	9,908	-0.27%
2018/05/23	1	91.40	2	91.90	92.10	-1	9,867	-0.01%
2018/05/22	14	92.68	6	92.50	92.50	8	9,902	0.08%
2018/05/17	1	92.80	19	93.76	92.20	-18	10,010	-0.18%
2018/05/16	15	90.67	1	89.80	90.00	14	9,969	0.14%
2018/05/15	8	89.05	3	89.20	88.30	5	10,102	0.05%
2018/05/14	13	88.59	12	88.59	88.60	1	10,327	0.01%
2018/05/11	1	92.50	1	91.40	90.00	0	10,396	0.00%
2018/05/10	1	92.20	2	91.60	91.30	-1	10,518	-0.01%
2018/05/09	3	92.43	1	92.30	90.30	2	10,770	0.02%
2018/05/07	10	92.38	1	91.80	92.30	9	11,138	0.08%
2018/05/04	0	0.00	2	89.00	89.80	-2	11,659	-0.02%
2018/05/03	2	89.95	0	0.00	89.20	2	11,957	0.02%
2018/05/02	8	91.68	11	91.19	90.40	-3	12,704	-0.02%
2018/04/30	10	89.29	11	89.72	92.40	-1	13,070	-0.01%
2018/04/27	2	89.75	1	91.60	91.00	1	12,940	0.01%
2018/04/26	11	95.04	6	89.80	89.90	5	12,914	0.04%
2018/04/25	10	95.60	6	94.90	95.30	4	12,840	0.03%
2018/04/24	1	96.50	2	97.60	95.00	-1	12,816	-0.01%
2018/04/23	10	102.47	9	103.26	99.50	1	12,740	0.01%
2018/04/20	16	107.16	13	107.96	106.50	3	12,537	0.02%
2018/04/19	4	107.38	7	108.71	106.50	-3	12,413	-0.02%
2018/04/18	33	111.00	38	109.50	107.00	-5	12,497	-0.04%
2018/04/17	20	110.20	15	109.80	109.50	5	12,046	0.04%
2018/04/16	3	104.83	3	105.17	104.00	0	11,418	0.00%
2018/04/13	6	102.92	6	102.08	102.50	0	11,333	0.00%
2018/04/12	0	0.00	1	102.50	102.00	-1	11,311	-0.01%
2018/04/11	3	104.67	1	103.50	101.50	2	11,358	0.02%
2018/04/10	30	103.20	28	103.91	103.00	2	11,373	0.02%
2018/04/09	0	0.00	2	100.75	100.50	-2	11,333	-0.02%
2018/04/03	0	0.00	1	100.50	100.50	-1	11,428	-0.01%
2018/04/02	2	102.00	1	101.50	101.50	1	11,484	0.01%
2018/03/31	1	102.50	0	0.00	102.50	1	11,617	0.01%
2018/03/30	6	103.00	0	0.00	102.50	6	11,741	0.05%
2018/03/29	35	105.26	32	104.00	103.00	3	11,891	0.03%
2018/03/28	1	104.50	3	104.33	104.00	-2	11,923	-0.02%
2018/03/27	6	106.00	4	106.25	105.00	2	11,935	0.02%
2018/03/26	6	104.75	2	105.25	104.00	4	11,928	0.03%
2018/03/23	5	103.40	6	100.50	103.50	-1	11,928	-0.01%
2018/03/22	4	109.38	5	112.40	107.50	-1	11,923	-0.01%
2018/03/21	3	111.50	5	110.90	111.50	-2	11,799	-0.02%
2018/03/20	17	110.18	9	112.44	108.50	8	11,627	0.07%
2018/03/19	3.3	110.30	4	110.00	111.50	-0.7	11,530	-0.01%
2018/03/16	4	109.13	5	109.70	109.50	-1	11,568	-0.01%
2018/03/15	24	110.52	18	111.06	109.00	6	11,700	0.05%
2018/03/14	6	106.25	1	105.50	107.00	5	11,310	0.04%
2018/03/13	3	106.50	4	107.75	106.00	-1	11,513	-0.01%
2018/03/12	18	105.31	18	104.14	104.50	0	11,617	0.00%
2018/03/09	18	109.03	16.3	107.90	104.50	1.7	11,812	0.01%
2018/03/08	28	104.00	29	104.14	104.00	-1	11,748	-0.01%
2018/03/07	12	105.67	10	103.00	103.00	2	11,836	0.02%
2018/03/06	3.3	105.09	2	105.50	106.00	1.3	11,998	0.01%
2018/03/05	7	107.71	9	107.67	105.50	-2	12,005	-0.02%
2018/03/02	8	107.38	6	108.00	107.50	2	11,990	0.02%
2018/03/01	53	110.78	40	110.05	110.00	13	11,933	0.11%
2018/02/27	22	103.86	37	109.81	110.00	-15	11,587	-0.13%
2018/02/26	21.1	102.37	21	100.48	100.00	0.1	11,284	0.00%
2018/02/23	34	102.01	37	103.39	100.50	-3	11,390	-0.03%
2018/02/22	13	100.54	14	100.36	99.70	-1	11,747	-0.01%
2018/02/21	28	97.35	33	100.50	100.50	-5	11,855	-0.04%
2018/02/12	5	94.82	3	94.43	93.00	2	11,861	0.02%
2018/02/09	14	92.39	18	92.25	96.00	-4	12,282	-0.03%
2018/02/08	9	96.14	5	95.44	96.00	4	12,232	0.03%
2018/02/07	10	101.45	12	100.98	97.80	-2	12,194	-0.02%
2018/02/06	24	101.56	23	100.94	97.80	1	12,216	0.01%
2018/02/05	4	108.25	6	107.83	108.50	-2	12,046	-0.02%
2018/02/02	2	115.00	4	112.75	112.50	-2	12,119	-0.02%
2018/02/01	14	117.00	6	119.33	114.00	8	12,158	0.07%
2018/01/31	23	118.74	11	118.55	118.00	12	12,072	0.10%
2018/01/30	35	122.57	26	121.15	123.00	9	12,087	0.07%
2018/01/29	69	121.33	93	122.78	124.00	-24	12,033	-0.20%
2018/01/26	12	116.46	10	116.85	116.00	2	11,783	0.02%
2018/01/25	19	111.71	68	109.78	116.00	-49	11,579	-0.42%
2018/01/24	67	98.79	27	104.24	105.50	40	10,980	0.36%
2018/01/23	29	98.20	28	96.94	96.10	1	11,090	0.01%
2018/01/22	25	95.41	27	97.84	98.20	-2	11,386	-0.02%
2018/01/19	24	97.23	22	96.70	95.30	2	11,767	0.02%
2018/01/17	10	98.00	15	100.07	99.50	-5	12,261	-0.04%
2018/01/16	10	97.84	13	98.74	98.60	-3	12,775	-0.02%
2018/01/15	22	97.74	21	98.24	97.80	1	12,979	0.01%
2018/01/12	38	97.83	35	98.89	98.00	3	13,301	0.02%
2018/01/10	1	94.60	3	94.63	95.00	-2	13,922	-0.01%
2018/01/09	2	98.15	0	0.00	95.50	2	14,366	0.01%
2018/01/08	2	97.95	7	97.94	97.50	-5	14,563	-0.03%
2018/01/05	7	101.00	6	99.90	100.00	1	14,791	0.01%
2018/01/03	2	98.85	3	98.67	98.50	-1	15,646	-0.01%
2018/01/02	2	96.20	1	97.50	98.40	1	16,449	0.01%