亞光 (3019)-台新-高雄券商分點個股進出

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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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	105	137.44	198.2	141.07	144.50	-93.2	12,779	-0.73%	大買/大賣/
2024/12/16	284.5	132.42	237.2	132.88	131.50	47.3	12,137	0.39%	大買/大賣/
2024/12/13	91.4	126.20	164.6	126.82	128.00	-73.2	11,149	-0.66%	大賣/
2024/12/12	88.8	120.40	81.4	120.80	120.00	7.4	10,540	0.07%
2024/12/11	123	119.10	136.6	118.90	119.50	-13.6	10,254	-0.13%	大買/大賣/
2024/12/10	93.2	116.19	58	115.73	114.50	35.2	9,871	0.36%
2024/12/09	21.3	116.15	98.6	115.83	116.50	-77.3	9,765	-0.79%
2024/12/06	29.1	110.86	13.3	110.13	109.50	15.8	9,743	0.16%
2024/12/05	38.3	114.77	28.8	116.16	114.00	9.5	9,952	0.10%
2024/12/04	14	113.75	42	114.33	115.00	-28	10,380	-0.27%
2024/12/03	19.3	112.48	32	112.67	112.50	-12.7	10,502	-0.12%
2024/12/02	34	108.26	19	107.97	108.50	15	10,543	0.14%
2024/11/29	42	106.00	10	106.80	107.50	32	10,678	0.30%
2024/11/28	17.1	104.26	11	104.23	104.50	6.1	11,017	0.06%
2024/11/27	12	106.54	42	106.69	105.00	-30	11,779	-0.25%
2024/11/26	15.1	112.87	8	112.63	112.50	7.1	11,888	0.06%
2024/11/25	20	113.58	20	113.43	113.00	0	12,312	0.00%
2024/11/22	78.1	113.67	63.2	113.82	113.00	14.9	12,452	0.12%
2024/11/21	16.1	110.72	81.3	109.25	112.00	-65.2	12,604	-0.52%
2024/11/20	46	109.77	59.1	109.74	108.00	-13.1	12,999	-0.10%
2024/11/19	88.3	109.73	62.4	109.63	110.50	25.9	13,224	0.20%
2024/11/18	8	103.75	4	103.75	103.50	4	13,272	0.03%
2024/11/15	3	106.83	15	106.60	107.00	-12	13,896	-0.09%
2024/11/14	13.1	104.46	4	104.50	104.00	9.1	14,340	0.06%
2024/11/13	6	107.92	15.2	107.86	106.50	-9.2	15,121	-0.06%
2024/11/12	4	106.63	4.2	106.88	106.50	-0.2	16,050	0.00%
2024/11/11	8	106.00	10	107.05	108.50	-2	16,799	-0.01%
2024/11/08	4	106.50	1	106.00	105.50	3	17,347	0.02%
2024/11/07	8.6	108.44	18.2	108.55	107.50	-9.6	17,897	-0.05%
2024/11/06	9	106.78	7	106.79	106.50	2	18,210	0.01%
2024/11/05	6	105.17	11.3	106.31	106.00	-5.3	18,669	-0.03%
2024/11/04	53.8	108.20	31	105.78	104.00	22.8	18,799	0.12%
2024/11/01	9	102.61	6	102.58	105.00	3	18,597	0.02%
2024/10/30	5.2	103.13	56	103.07	102.50	-50.8	18,703	-0.27%
2024/10/29	7.1	103.51	2.1	104.00	103.00	5	18,872	0.03%
2024/10/28	18.5	105.37	9.6	104.77	105.00	8.9	18,915	0.05%
2024/10/25	48.5	108.69	79.4	109.57	108.50	-30.9	18,911	-0.16%
2024/10/24	56	106.87	33.3	105.77	104.00	22.7	18,822	0.12%
2024/10/23	49.2	105.77	6	106.25	105.50	43.2	18,721	0.23%
2024/10/22	8	104.31	32	103.98	105.50	-24	18,755	-0.13%
2024/10/21	10	104.35	1	103.50	105.00	9	18,896	0.05%
2024/10/18	2.7	102.82	2	104.25	102.50	0.7	18,984	0.00%
2024/10/17	5.4	103.81	4	103.63	103.50	1.4	19,053	0.01%
2024/10/16	68.3	102.96	9	103.11	102.50	59.3	19,170	0.31%
2024/10/15	12.8	104.26	25	104.38	103.50	-12.2	19,385	-0.06%
2024/10/14	25.1	104.52	15.4	104.43	105.50	9.6	20,052	0.05%
2024/10/11	22.5	105.41	66	104.23	103.50	-43.5	20,564	-0.21%
2024/10/09	12.2	110.52	17.1	110.82	111.00	-4.9	20,478	-0.02%
2024/10/08	12.1	112.67	1	112.00	113.00	11.1	20,478	0.05%
2024/10/07	23.3	116.26	21.1	116.15	115.50	2.2	20,534	0.01%
2024/10/04	21.4	112.14	27	112.09	113.00	-5.6	20,694	-0.03%
2024/10/01	31.1	113.97	20	113.43	114.00	11.1	20,661	0.05%
2024/09/30	22.4	114.98	38.3	114.64	114.00	-16	20,515	-0.08%
2024/09/27	154.7	117.93	79.2	116.98	115.00	75.4	20,388	0.37%	大買/
2024/09/26	240.4	123.13	157.2	121.75	119.00	83.2	19,964	0.42%	大買/大賣/
2024/09/25	96.9	126.34	135.6	126.69	131.50	-38.7	19,175	-0.20%	大賣/
2024/09/24	52.1	121.10	23.1	122.32	123.00	29.1	18,623	0.16%
2024/09/23	45	123.13	108	123.54	124.00	-63	18,414	-0.34%	大賣/
2024/09/20	44.1	120.58	30.4	121.12	118.50	13.7	18,117	0.08%
2024/09/19	9	118.67	36	118.46	120.00	-27	17,906	-0.15%
2024/09/18	28.4	116.07	14.2	114.75	114.00	14.2	17,756	0.08%
2024/09/16	52.2	120.12	81	121.15	118.50	-28.8	17,614	-0.16%
2024/09/13	97	121.94	83.1	121.78	123.00	13.9	17,417	0.08%
2024/09/12	24	116.23	35	116.63	116.00	-11	17,145	-0.06%
2024/09/11	28	115.48	20	114.30	113.50	8	17,016	0.05%
2024/09/10	67.1	114.29	58	113.49	113.50	9.1	16,958	0.05%
2024/09/09	35	115.30	33	114.98	115.50	2	16,787	0.01%
2024/09/06	91.2	117.41	82.4	115.76	114.50	8.8	16,733	0.05%
2024/09/05	158.5	121.78	133.6	121.49	118.00	24.9	16,462	0.15%	大買/大賣/
2024/09/04	55.5	116.86	42.4	116.56	116.50	13.2	15,927	0.08%
2024/09/03	32.3	121.32	54.1	121.48	122.00	-21.8	15,706	-0.14%
2024/09/02	59.2	123.64	19	122.76	121.00	40.2	15,563	0.26%
2024/08/30	80.3	123.59	54.1	124.07	122.00	26.3	15,431	0.17%
2024/08/29	172.8	126.36	182.8	126.34	128.00	-10.1	15,050	-0.07%	大買/大賣/
2024/08/28	35.1	121.66	33	121.88	121.50	2	14,231	0.01%
2024/08/27	125.2	122.18	141.3	122.67	120.50	-16.1	13,968	-0.12%	大買/大賣/
2024/08/26	91.6	117.15	75.1	118.58	115.00	16.4	13,487	0.12%
2024/08/23	148.2	119.58	124.3	118.28	121.50	23.9	13,259	0.18%	大買/大賣/
2024/08/22	102.2	118.22	105.5	117.71	116.00	-3.3	12,891	-0.03%	大買/大賣/
2024/08/21	34.3	124.75	59	124.92	126.50	-24.8	12,310	-0.20%
2024/08/20	49.2	123.50	61.5	123.78	122.50	-12.3	11,942	-0.10%
2024/08/19	158.8	125.92	162.1	124.68	122.00	-3.3	11,626	-0.03%	大買/大賣/
2024/08/16	90	121.02	98.2	121.05	121.00	-8.2	10,945	-0.08%
2024/08/15	185.6	116.27	243.3	116.46	117.00	-57.7	10,458	-0.55%	大買/大賣/
2024/08/14	244.3	111.35	201.3	111.13	111.50	43	9,610	0.45%	大買/大賣/
2024/08/13	107	103.39	142.4	105.50	108.00	-35.4	8,623	-0.41%	大買/大賣/
2024/08/12	133	98.54	126.2	99.06	98.40	6.8	7,825	0.09%	大買/大賣/
2024/08/09	144.7	97.53	152.3	96.77	95.40	-7.7	7,208	-0.11%	大買/大賣/
2024/08/08	132.1	94.67	148.3	95.19	94.00	-16.2	6,579	-0.25%	大買/大賣/
2024/08/07	123.4	92.27	141	91.78	93.40	-17.7	6,158	-0.29%	大買/大賣/
2024/08/06	42	83.89	41	84.95	87.50	1	5,620	0.02%
2024/08/05	10	80.00	7	80.14	79.60	3	5,402	0.05%
2024/08/02	44.6	89.68	52	89.08	88.40	-7.5	5,291	-0.14%
2024/08/01	39.1	92.83	31.2	92.63	93.70	7.9	5,121	0.15%
2024/07/31	13	88.80	19	88.56	89.70	-6	4,911	-0.12%
2024/07/30	31.2	88.26	47	88.16	89.80	-15.8	4,824	-0.33%
2024/07/29	63	88.20	18	87.41	86.10	45	4,720	0.95%
2024/07/26	8	84.50	10	84.24	85.60	-2	4,569	-0.04%
2024/07/23	17	87.06	19	87.23	85.90	-2	4,499	-0.04%
2024/07/22	41.3	89.42	57	88.78	87.10	-15.7	4,419	-0.36%
2024/07/19	13	89.63	11	89.45	89.30	2	4,225	0.05%
2024/07/18	18.2	91.14	25	91.18	90.80	-6.8	4,100	-0.17%
2024/07/17	74.1	94.83	80.1	95.24	93.30	-6	3,974	-0.15%
2024/07/16	70	94.79	85.1	95.16	95.60	-15.1	3,796	-0.40%
2024/07/15	153.1	97.08	131.9	97.47	95.10	21.2	3,491	0.61%	大買/大賣/
2024/07/12	131	90.22	145.7	90.24	90.10	-14.7	2,737	-0.54%	大買/大賣/
2024/07/11	2	85.15	41.3	87.50	88.80	-39.3	2,094	-1.87%
2024/07/10	42.3	80.74	16.2	80.30	80.80	26.1	1,885	1.39%
2024/07/09	19	78.46	14.3	78.08	79.50	4.8	1,727	0.27%
2024/07/08	65	79.17	34.3	79.25	79.00	30.7	1,598	1.92%
2024/07/05	1	75.00	9.7	75.91	76.00	-8.7	1,257	-0.69%
2024/07/04	11	69.18	1.6	69.63	69.10	9.4	1,199	0.78%
2024/07/03	1	70.70	2	69.70	69.50	-1	1,200	-0.08%
2024/07/02	1	69.10	4	68.90	69.00	-3	1,213	-0.25%
2024/07/01	3	69.60	1	69.40	68.70	2	1,206	0.17%
2024/06/28	2	69.60	1	69.60	69.60	1	1,203	0.08%
2024/06/27	0	0.00	1	69.50	68.60	-1	1,197	-0.08%
2024/06/26	3	69.53	0	0.00	69.50	3	1,197	0.25%
2024/06/25	3	69.10	0	0.00	70.30	3	1,200	0.25%
2024/06/24	3	69.30	2	69.40	69.40	1	1,187	0.08%
2024/06/21	3	68.87	0.3	68.90	68.80	2.7	1,192	0.23%
2024/06/20	4.5	69.32	3	69.17	69.30	1.5	1,182	0.13%
2024/06/19	2.2	70.83	5	70.64	70.90	-2.8	1,157	-0.24%
2024/06/18	5.5	71.24	2	71.65	71.00	3.5	1,130	0.31%
2024/06/17	6.2	72.36	23.3	72.68	71.60	-17.1	1,119	-1.53%
2024/06/14	13.1	70.41	6	70.90	71.20	7.1	1,068	0.66%
2024/06/13	19.2	71.46	14.1	71.38	70.50	5.1	1,033	0.50%
2024/06/12	1	68.60	1	67.90	68.00	0	871	0.00%
2024/06/11	0	0.00	1	67.20	67.20	-1	862	-0.12%
2024/06/07	1	67.80	2	67.95	68.00	-1	858	-0.12%
2024/06/06	8.2	68.19	1	68.30	67.70	7.2	853	0.85%
2024/06/05	6	67.63	1.1	67.91	67.30	4.9	816	0.60%
2024/06/04	1	66.90	0	0.00	66.50	1	794	0.13%
2024/06/03	1	66.70	0	0.00	66.70	1	805	0.12%
2024/05/31	8	67.31	1	66.90	66.60	7	817	0.86%
2024/05/30	3	67.03	2	67.15	66.20	1	806	0.12%
2024/05/29	10	67.14	3	67.03	66.80	7	804	0.87%
2024/05/28	1	66.80	4	66.23	66.80	-3	796	-0.38%
2024/05/27	2	66.30	0.1	66.50	66.40	1.9	790	0.24%
2024/05/24	3	65.87	2	66.10	65.60	1	788	0.13%
2024/05/23	4	65.77	0	0.00	65.30	4	784	0.51%
2024/05/22	0	0.00	7.1	66.63	66.80	-7.1	784	-0.91%
2024/05/21	1.2	65.68	6.1	65.74	65.50	-4.9	800	-0.61%
2024/05/20	0	0.00	3	65.13	64.60	-3	792	-0.38%
2024/05/17	1	64.70	5.4	65.01	64.90	-4.4	794	-0.55%
2024/05/16	2	64.50	6	64.85	64.60	-4	803	-0.50%
2024/05/15	1	64.00	5	64.44	64.50	-4	803	-0.50%
2024/05/14	0	0.00	3	64.10	63.90	-3	804	-0.37%
2024/05/13	2	63.30	6	63.68	63.80	-4	807	-0.50%
2024/05/10	7	63.69	6.1	63.45	63.80	0.9	808	0.11%
2024/05/09	0	0.00	4	65.15	64.20	-4	807	-0.50%
2024/05/08	0	0.00	1	64.20	64.60	-1	803	-0.12%
2024/05/07	4	63.85	2	63.90	64.20	2	803	0.25%
2024/05/06	0	64.20	0	0.00	64.40	0	801	0.00%
2024/05/03	1	64.30	1	64.60	64.30	0	800	0.00%
2024/05/02	2	65.00	8	65.24	65.20	-6	801	-0.75%
2024/04/30	0	0.00	3	65.03	64.20	-3	808	-0.37%
2024/04/29	3.1	64.10	1	64.40	64.60	2.1	847	0.25%
2024/04/26	1	63.10	0	0.00	63.20	1	845	0.12%
2024/04/24	1.1	63.13	0	0.00	63.50	1.1	853	0.13%
2024/04/23	1	62.10	0	0.00	62.40	1	870	0.11%
2024/04/22	0	0.00	1	62.00	62.00	-1	875	-0.11%
2024/04/19	2	62.45	0	0.00	62.00	2	872	0.23%
2024/04/18	1	63.30	0	0.00	63.80	1	865	0.12%
2024/04/17	3	63.43	0	0.00	64.00	3	864	0.35%
2024/04/16	7	63.63	0	0.00	63.10	7	858	0.82%
2024/04/15	0.1	65.40	0	0.00	65.20	0.1	848	0.01%
2024/04/12	2	66.20	3	66.90	66.50	-1	858	-0.12%
2024/04/11	1	65.60	3	65.70	65.70	-2	864	-0.23%
2024/04/10	5	66.68	16.1	66.94	66.30	-11.1	912	-1.22%
2024/04/09	0	0.00	2	66.35	66.40	-2	913	-0.22%
2024/04/08	4	65.85	6	66.33	65.60	-2	912	-0.22%
2024/04/03	0	0.00	1	64.60	65.00	-1	898	-0.11%
2024/04/02	0	0.00	3	64.60	64.70	-3	915	-0.33%
2024/04/01	1	64.70	0	0.00	64.80	1	931	0.11%
2024/03/29	0	0.00	0	64.94	64.40	0	1,012	0.00%
2024/03/28	0	65.90	4.1	66.23	65.00	-4.1	1,062	-0.38%
2024/03/27	0	65.20	2	65.90	65.20	-2	1,062	-0.19%
2024/03/26	1	64.50	5	65.78	64.90	-4	1,062	-0.38%
2024/03/25	1	64.80	2	65.45	65.20	-1	1,064	-0.09%
2024/03/22	3.3	64.82	0	0.00	64.70	3.3	1,091	0.30%
2024/03/21	2.2	64.64	0	0.00	64.80	2.2	1,127	0.19%
2024/03/20	3.4	64.18	11	65.00	64.50	-7.6	1,190	-0.64%
2024/03/19	2	63.70	1	63.60	63.90	1	1,389	0.07%
2024/03/18	1	63.40	1	63.50	63.90	0	1,631	0.00%
2024/03/15	1	63.50	0	0.00	63.50	1	1,774	0.06%
2024/03/14	1	63.60	0	0.00	63.80	1	1,777	0.06%
2024/03/13	3.1	63.80	0	0.00	63.80	3.1	1,780	0.17%
2024/03/12	0	64.85	5	64.50	64.60	-5	1,793	-0.28%
2024/03/11	1	63.50	0	0.00	63.70	1	1,794	0.06%
2024/03/08	13.2	63.33	0	0.00	63.00	13.2	1,796	0.73%
2024/03/07	7	64.44	1	65.00	64.30	6	1,783	0.34%
2024/03/06	12	65.78	6	65.77	65.20	6	1,771	0.34%
2024/03/05	4.2	66.78	0	0.00	66.40	4.2	1,762	0.24%
2024/03/04	5	66.64	0	0.00	66.90	5	1,769	0.28%
2024/03/01	2	66.80	4	66.90	67.00	-2	1,770	-0.11%
2024/02/29	5.1	66.98	0	0.00	67.10	5.1	1,780	0.29%
2024/02/27	11.1	67.56	0	0.00	67.20	11.1	1,804	0.62%
2024/02/26	1	68.40	6	68.57	68.90	-5	1,879	-0.27%
2024/02/23	6.2	67.77	0	0.00	67.60	6.2	1,899	0.33%
2024/02/22	1	68.60	10	69.79	68.50	-9	1,899	-0.47%
2024/02/21	3.1	67.08	10	67.99	68.40	-6.9	1,878	-0.37%
2024/02/20	1	67.20	0	0.00	67.10	1	1,864	0.05%
2024/02/19	4	68.08	14	67.88	67.90	-10	1,862	-0.54%
2024/02/16	6	66.95	6	67.03	67.00	0	1,858	0.00%
2024/02/15	2	66.15	0	0.00	66.30	2	1,853	0.11%
2024/02/05	2	65.85	0	0.00	66.60	2	1,844	0.11%
2024/02/02	7	66.27	2	66.60	66.00	5	1,840	0.27%
2024/02/01	4	66.50	2	66.70	66.40	2	1,839	0.11%
2024/01/31	2	67.10	2	67.00	67.20	0	1,836	0.00%
2024/01/30	6	66.95	0	0.00	66.70	6	1,837	0.33%
2024/01/29	2	67.50	0	0.00	67.80	2	1,839	0.11%
2024/01/26	1	67.40	2	68.00	67.40	-1	1,861	-0.05%
2024/01/25	1	67.60	0	0.00	67.70	1	1,862	0.05%
2024/01/24	4	69.33	2	68.65	68.40	2	1,855	0.11%
2024/01/23	0	0.00	17.2	68.35	69.20	-17.2	1,838	-0.93%
2024/01/22	1	66.50	17	66.72	66.60	-16	1,792	-0.89%
2024/01/19	11	66.25	1	65.60	65.90	10	1,785	0.56%
2024/01/17	9.3	65.03	3	65.80	64.70	6.3	1,780	0.35%
2024/01/16	2	66.20	1	66.20	66.20	1	1,759	0.06%
2024/01/12	9	66.62	1	66.80	66.40	8	1,757	0.46%
2024/01/11	10	66.00	0	0.00	66.20	10	1,752	0.57%
2024/01/10	2	66.05	0	0.00	65.90	2	1,774	0.11%
2024/01/09	1	66.20	2	66.30	66.00	-1	1,776	-0.06%
2024/01/08	2	66.85	0	0.00	66.70	2	1,774	0.11%
2024/01/05	2	67.30	2	68.20	67.70	0	1,761	0.00%
2024/01/04	15	68.31	10	67.38	67.10	5	1,749	0.29%
2024/01/03	2	69.45	3	69.10	69.40	-1	1,707	-0.06%
2024/01/02	2	70.50	32	70.61	70.30	-30	1,693	-1.77%
2023/12/29	2	70.30	2	69.80	70.20	0	1,683	0.00%
2023/12/28	6	70.30	8.1	70.05	69.60	-2.1	1,675	-0.13%
2023/12/27	2	70.85	4	70.70	70.60	-2	1,658	-0.12%
2023/12/26	15	71.45	6	71.72	70.60	9	1,639	0.55%
2023/12/25	2.3	71.47	4	70.53	71.70	-1.7	1,555	-0.11%
2023/12/22	0	0.00	2	68.30	68.40	-2	1,502	-0.13%
2023/12/21	3	68.83	6.1	68.89	68.70	-3.1	1,494	-0.20%
2023/12/20	6	69.30	0	0.00	69.50	6	1,489	0.40%
2023/12/19	2	68.25	2	68.75	69.20	0	1,476	0.00%
2023/12/18	3.4	69.45	41	69.66	69.10	-37.6	1,451	-2.59%
2023/12/15	30	70.97	20	71.60	70.40	10	1,416	0.71%
2023/12/14	40	73.49	106.1	73.58	72.30	-66.1	1,350	-4.89%	大賣/
2023/12/13	142.1	71.53	90.1	71.87	72.80	52	1,139	4.57%	大買/
2023/12/12	30.1	69.09	67.1	68.33	69.00	-37	894	-4.14%
2023/12/11	2	65.20	0	0.00	65.80	2	754	0.26%
2023/12/08	14	65.71	0	0.00	65.50	14	771	1.82%
2023/12/07	11	66.17	12	66.60	65.90	-1	765	-0.13%
2023/12/06	12	65.84	0	0.00	65.50	12	749	1.60%
2023/12/05	0	0.00	3	66.47	66.70	-3	739	-0.41%
2023/11/29	1	67.00	0	0.00	67.00	1	728	0.14%
2023/11/28	0	0.00	8	66.13	66.40	-8	718	-1.11%
2023/11/27	7	65.73	0	0.00	65.40	7	719	0.97%
2023/11/24	7.2	67.59	3	67.83	66.10	4.2	710	0.59%
2023/11/23	4	66.85	5	67.32	67.30	-1	685	-0.15%
2023/11/22	2	66.20	2	65.50	65.10	0	603	0.00%
2023/11/21	3	64.63	1	64.90	64.30	2	575	0.35%
2023/11/20	4	64.55	3	64.30	64.40	1	563	0.18%
2023/11/15	1	63.00	0	0.00	63.10	1	538	0.19%
2023/11/08	1	63.60	0	0.00	63.30	1	580	0.17%
2023/11/07	1	63.60	1	63.00	63.10	0	588	0.00%
2023/11/06	1	63.40	1	63.40	63.30	0	600	0.00%
2023/11/03	6	63.15	15	63.62	62.80	-9	598	-1.50%
2023/11/02	0	0.00	5	61.78	61.50	-5	586	-0.85%
2023/11/01	4	60.60	0	0.00	60.70	4	618	0.65%
2023/10/31	4	60.63	1	61.80	60.50	3	635	0.47%
2023/10/30	1	61.40	1	61.50	61.50	0	698	0.00%
2023/10/27	4	60.85	0	0.00	61.00	4	704	0.57%
2023/10/26	6	61.10	0.2	61.20	60.90	5.8	712	0.81%
2023/10/25	0	0.00	14	62.43	62.00	-14	717	-1.95%
2023/10/23	1	60.60	0	0.00	60.70	1	722	0.14%
2023/10/20	3	61.00	0	0.00	60.90	3	725	0.41%
2023/10/19	1	60.50	0	0.00	60.70	1	735	0.14%
2023/10/18	3	60.87	0	0.00	61.70	3	736	0.41%
2023/10/17	1	61.60	0	0.00	61.60	1	717	0.14%
2023/10/16	2	61.80	1	61.90	61.70	1	729	0.14%
2023/10/12	0	0.00	2	62.30	62.30	-2	743	-0.27%
2023/10/11	9	61.98	0	0.00	61.60	9	757	1.19%
2023/10/06	2	62.60	0.5	62.70	62.60	1.5	776	0.19%
2023/10/03	0	0.00	6	63.87	63.20	-6	885	-0.68%
2023/09/28	1	63.00	0	0.00	63.00	1	977	0.10%
2023/09/26	6	63.17	0	0.00	63.10	6	1,009	0.59%
2023/09/25	0	0.00	2	63.60	64.10	-2	1,006	-0.20%
2023/09/22	7	62.80	0	0.00	63.30	7	1,016	0.69%
2023/09/21	2	62.95	0	0.00	62.90	2	1,029	0.19%
2023/09/19	0	0.00	1	65.50	65.10	-1	1,039	-0.10%
2023/09/18	1	66.40	0	0.00	65.70	1	1,046	0.10%
2023/09/15	0	0.00	1	65.20	65.30	-1	1,042	-0.10%
2023/09/13	1	65.40	1	66.30	65.00	0	1,064	0.00%
2023/09/11	0	63.50	2	63.10	63.10	-2	1,134	-0.18%
2023/09/08	0	0.00	1	64.20	63.90	-1	1,271	-0.08%
2023/09/07	0.3	64.60	0	0.00	64.60	0.3	1,285	0.02%
2023/09/06	0.1	65.30	0	0.00	64.50	0.1	1,286	0.01%
2023/09/05	1	64.70	1	65.00	65.10	0	1,286	0.00%
2023/09/04	1	64.10	1	63.90	64.30	0	1,283	0.00%
2023/08/30	2.2	63.09	0	0.00	63.00	2.2	1,307	0.17%
2023/08/29	1	63.19	2	63.15	63.00	-1	1,332	-0.07%
2023/08/25	0	0.00	1	62.40	62.00	-1	1,464	-0.07%
2023/08/24	2	62.65	1	63.10	62.40	1	1,466	0.07%
2023/08/22	0	0.00	1	62.60	62.20	-1	1,479	-0.07%
2023/08/21	0	0.00	2	62.60	62.70	-2	1,481	-0.14%
2023/08/18	2	62.70	1	62.60	62.20	1	1,487	0.07%
2023/08/17	1	61.00	1	62.40	62.80	0	1,487	0.00%
2023/08/16	2	61.65	1	62.40	62.20	1	1,477	0.07%
2023/08/14	4	61.85	0	0.00	62.00	4	1,480	0.27%
2023/08/11	0	0.00	1	65.40	64.80	-1	1,470	-0.07%
2023/08/10	1	65.10	2	65.05	65.00	-1	1,467	-0.07%
2023/08/09	1	66.60	0	0.00	66.60	1	1,457	0.07%
2023/08/08	1	66.50	2	67.35	67.10	-1	1,458	-0.07%
2023/08/07	0	0.00	6	66.88	67.40	-6	1,454	-0.41%
2023/08/04	6	65.00	5.5	65.57	65.50	0.5	1,421	0.04%
2023/08/02	6	66.38	26	67.12	65.70	-20	1,408	-1.42%
2023/08/01	1	64.90	0	0.00	64.60	1	1,340	0.07%
2023/07/31	4	64.15	0	0.00	64.10	4	1,335	0.30%
2023/07/28	4	64.53	7	64.44	64.80	-3	1,330	-0.23%
2023/07/26	2	64.30	2	64.30	64.30	0	1,323	0.00%
2023/07/25	2	65.20	0.7	65.11	65.00	1.4	1,321	0.10%
2023/07/24	3.3	64.55	1	64.50	64.50	2.2	1,318	0.17%
2023/07/21	7	65.53	0	0.00	65.80	7	1,309	0.53%
2023/07/20	1	66.40	0	0.00	66.50	1	1,315	0.08%
2023/07/19	2	66.70	2	67.85	66.30	0	1,310	0.00%
2023/07/18	5	66.42	0	0.00	66.30	5	1,307	0.38%
2023/07/17	0	0.00	1	67.90	67.60	-1	1,305	-0.08%
2023/07/14	2	67.50	6	68.10	67.50	-4	1,307	-0.30%
2023/07/13	3	68.47	3	68.67	67.90	0	1,311	0.00%
2023/07/12	1	67.50	1	67.50	67.70	0	1,309	0.00%
2023/07/11	1.1	68.49	2	68.50	68.30	-1	1,300	-0.07%
2023/07/10	5.1	67.90	12	68.78	67.40	-6.9	1,282	-0.54%
2023/07/07	20	66.94	5	67.00	67.00	15	1,231	1.22%
2023/07/06	8.2	67.43	37.2	67.68	67.90	-29	1,194	-2.43%
2023/07/05	4	66.15	7	66.27	66.10	-3	1,169	-0.26%
2023/07/04	0	0.00	4	65.05	65.30	-4	1,148	-0.35%
2023/07/03	1	64.10	0	0.00	64.30	1	1,143	0.09%
2023/06/30	5	64.40	0	0.00	64.30	5	1,142	0.44%
2023/06/29	1	66.00	0	0.00	66.30	1	1,134	0.09%
2023/06/28	3	64.83	0	0.00	64.90	3	1,127	0.27%
2023/06/27	0	0.00	2	64.80	64.40	-2	1,133	-0.18%
2023/06/21	1	66.80	0	0.00	66.80	1	1,129	0.09%
2023/06/20	2	66.70	6	67.38	66.60	-4	1,132	-0.35%
2023/06/19	9	67.82	0	0.00	67.20	9	1,128	0.80%
2023/06/16	6	68.50	3	68.30	68.10	3	1,122	0.27%
2023/06/15	12	68.82	7	68.87	68.80	5	1,108	0.45%
2023/06/14	18.1	68.74	28.2	69.03	68.00	-10.1	1,043	-0.97%
2023/06/13	1	65.90	1	66.10	66.20	0	924	0.00%
2023/06/12	1	65.30	1	65.10	66.10	0	926	0.00%
2023/06/09	0	0.00	2	65.60	65.60	-2	942	-0.21%
2023/06/07	1	66.10	0	0.00	66.10	1	1,035	0.10%
2023/06/06	0	0.00	1	65.60	65.60	-1	1,075	-0.09%
2023/06/05	3.5	67.20	5	67.00	66.80	-1.5	1,138	-0.13%
2023/06/02	4	66.15	0.2	66.10	66.00	3.8	1,430	0.27%
2023/06/01	17.2	67.49	20	67.92	66.80	-2.8	1,630	-0.17%
2023/05/31	0	0.00	1	65.50	65.50	-1	1,517	-0.07%
2023/05/29	1	65.10	2	65.15	65.20	-1	1,514	-0.07%
2023/05/22	0	0.00	2	64.70	64.00	-2	1,532	-0.13%
2023/05/18	2	63.90	0	0.00	64.20	2	1,534	0.13%
2023/05/17	0	0.00	1	63.80	64.00	-1	1,533	-0.07%
2023/05/12	3	61.90	2	62.20	62.00	1	1,516	0.07%
2023/05/08	1	63.40	0	0.00	63.40	1	1,537	0.07%
2023/05/04	0	0.00	1	63.40	63.00	-1	1,648	-0.06%
2023/05/02	10	64.16	7	64.46	64.20	3	1,688	0.18%
2023/04/25	1	63.00	0	0.00	62.80	1	1,682	0.06%
2023/04/21	1	65.50	0	0.00	64.30	1	1,669	0.06%
2023/04/20	3	65.87	1	66.60	65.50	2	1,662	0.12%
2023/04/19	6	66.83	1	66.80	66.60	5	1,661	0.30%
2023/04/18	8	67.73	0	0.00	67.30	8	1,661	0.48%
2023/04/17	1.4	68.41	4	68.45	68.50	-2.6	1,643	-0.16%
2023/04/14	0	0.00	2	67.10	67.00	-2	1,613	-0.12%
2023/04/13	2	67.20	41	67.32	66.80	-39	1,603	-2.43%
2023/04/12	20	67.00	0	0.00	67.10	20	1,584	1.26%
2023/04/11	0	67.10	0	0.00	67.10	0	1,579	0.00%
2023/04/10	1	67.20	2	66.90	67.00	-1	1,574	-0.06%
2023/04/07	8	65.79	10	66.00	65.50	-2	1,548	-0.13%
2023/04/06	1	65.70	0	0.00	65.70	1	1,541	0.06%
2023/03/31	2	66.10	1	66.20	66.00	1	1,540	0.06%
2023/03/30	1	65.80	5	66.20	66.10	-4	1,537	-0.26%
2023/03/29	5	65.40	2	65.60	65.50	3	1,530	0.20%
2023/03/28	0	65.80	0	0.00	65.30	0	1,527	0.00%
2023/03/27	0	66.69	0	0.00	66.10	0	1,517	0.00%
2023/03/24	2	66.20	1	66.20	66.10	1	1,515	0.07%
2023/03/22	0	0.00	1	66.00	65.80	-1	1,500	-0.07%
2023/03/21	0	65.80	0	0.00	65.60	0	1,494	0.00%
2023/03/20	7	64.86	6	64.92	64.90	1	1,489	0.07%
2023/03/17	7	64.44	8	64.78	64.80	-1	1,487	-0.07%
2023/03/16	5	64.32	2	64.75	63.80	3	1,483	0.20%
2023/03/15	3	66.07	3	65.27	65.00	0	1,475	0.00%
2023/03/14	1	65.00	0	0.00	64.90	1	1,469	0.07%
2023/03/13	11	66.50	8	66.03	66.20	3	1,460	0.21%
2023/03/10	10	68.70	16	67.30	67.60	-6	1,441	-0.42%
2023/03/09	8	71.08	53	71.08	70.30	-45	1,400	-3.21%
2023/03/08	28	70.80	13.4	70.72	70.60	14.6	1,394	1.05%
2023/03/07	97	72.71	40.3	72.81	72.40	56.7	1,322	4.29%
2023/03/06	64.5	70.19	53.4	71.09	72.00	11.1	1,015	1.09%
2023/03/03	2	65.50	2	65.50	65.50	0	792	0.00%
2023/03/02	1	64.40	1	64.70	64.30	0	785	0.00%
2023/03/01	1	64.00	0	0.00	64.40	1	790	0.13%
2023/02/24	0	66.40	0.5	65.50	65.10	-0.5	797	-0.06%
2023/02/23	3	66.00	3	65.90	65.80	0	814	0.00%
2023/02/22	1	65.60	0	0.00	65.40	1	909	0.11%
2023/02/21	2	66.60	1	67.10	67.10	1	961	0.10%
2023/02/20	1	66.10	0	0.00	66.10	1	957	0.10%
2023/02/17	1	65.30	8	65.33	65.30	-7	960	-0.73%
2023/02/15	2.1	64.71	0	0.00	64.40	2.1	986	0.21%
2023/02/13	0	64.80	10	64.81	64.90	-10	1,026	-0.97%
2023/02/10	3	65.00	1	64.90	64.80	2	1,044	0.19%
2023/02/09	0	0.00	9	65.91	65.80	-9	1,051	-0.86%
2023/02/08	5	67.38	1.5	66.83	66.60	3.5	1,059	0.33%
2023/02/07	3	67.10	1	67.30	67.10	2	1,084	0.18%
2023/02/03	1	67.40	1	67.20	67.20	0	1,079	0.00%
2023/02/02	3.1	68.18	3.5	67.59	67.10	-0.4	1,066	-0.04%
2023/02/01	0	0.00	2	65.85	66.00	-2	986	-0.20%
2023/01/31	0	0.00	1	62.80	63.70	-1	961	-0.10%
2023/01/30	5	62.38	1	62.70	62.10	4	959	0.42%
2023/01/13	2	61.75	1	62.60	61.30	1	995	0.10%
2023/01/11	2	63.60	0	0.00	62.90	2	1,027	0.19%
2023/01/09	3	63.03	1	62.80	63.30	2	1,039	0.19%
2023/01/05	1	61.80	1	61.10	61.10	0	1,044	0.00%
2023/01/03	1.1	60.39	0	0.00	61.00	1.1	1,059	0.10%
2022/12/26	0	61.70	0	0.00	61.30	0	1,122	0.00%
2022/12/23	3.3	61.60	1	61.70	61.60	2.3	1,189	0.20%
2022/12/22	2	62.60	2	62.55	62.40	0	1,193	0.00%
2022/12/20	2.2	62.31	11	62.51	61.40	-8.8	1,217	-0.72%
2022/12/15	0	0.00	1	64.00	64.20	-1	1,232	-0.08%
2022/12/12	1.4	63.00	1	63.30	63.50	0.4	1,239	0.03%
2022/12/09	6.9	63.82	0	0.00	63.30	6.9	1,242	0.56%
2022/12/07	1	63.60	5	64.10	63.30	-4	1,251	-0.32%
2022/12/06	3	64.97	5	64.80	64.40	-2	1,247	-0.16%
2022/12/05	0	0.00	6	66.30	66.40	-6	1,241	-0.48%
2022/12/02	11	65.99	2	66.50	66.20	9	1,238	0.73%
2022/12/01	11.3	66.26	1	65.70	65.70	10.3	1,230	0.84%
2022/11/30	5.8	65.78	10	66.00	66.00	-4.2	1,236	-0.34%
2022/11/29	4	63.70	0	0.00	64.50	4	1,218	0.33%
2022/11/28	1	64.00	0	0.00	63.90	1	1,230	0.08%
2022/11/25	1.2	64.18	1	63.30	63.40	0.2	1,279	0.01%
2022/11/24	1	63.50	0	0.00	64.10	1	1,282	0.08%
2022/11/23	2.4	63.41	1	63.50	63.20	1.4	1,297	0.11%
2022/11/21	0	0.00	2	64.55	64.20	-2	1,296	-0.15%
2022/11/18	7	66.63	10	66.47	66.00	-3	1,280	-0.23%
2022/11/17	81	65.44	82	65.25	65.30	-1	1,185	-0.08%
2022/11/16	10	63.50	0	0.00	63.70	10	1,131	0.88%
2022/11/15	0	0.00	5.2	64.05	64.40	-5.2	1,143	-0.45%
2022/11/14	0	0.00	1	64.00	64.00	-1	1,144	-0.09%
2022/11/11	1	63.60	1.2	64.68	63.70	-0.2	1,148	-0.02%
2022/11/10	4	64.20	10	63.78	63.30	-6	1,151	-0.52%
2022/11/09	0	0.00	0.1	63.20	63.10	-0.1	1,156	0.00%
2022/11/08	1	62.40	1	63.40	62.80	0	1,252	0.00%
2022/11/07	0.4	61.80	0	0.00	62.40	0.4	1,249	0.03%
2022/11/04	6.2	61.26	3	61.33	61.70	3.2	1,305	0.25%
2022/11/03	3	59.63	2	59.70	61.10	1	1,352	0.07%
2022/11/02	1.1	58.58	0	0.00	58.70	1.1	1,323	0.08%
2022/11/01	0.5	57.80	0	0.00	57.90	0.5	1,315	0.04%
2022/10/31	0	0.00	4	57.30	57.30	-4	1,317	-0.30%
2022/10/28	0.1	56.30	0	0.00	55.70	0.1	1,317	0.01%
2022/10/24	1.4	60.72	1	59.80	58.90	0.4	1,310	0.03%
2022/10/20	0.3	57.55	0	0.00	60.40	0.3	1,296	0.02%
2022/10/19	5.2	58.78	0	0.00	59.00	5.2	1,286	0.40%
2022/10/17	1.7	56.24	0	57.00	58.40	1.7	1,311	0.13%
2022/10/14	0.3	57.60	0	0.00	58.20	0.3	1,315	0.02%
2022/10/13	0.3	56.30	3	56.03	56.30	-2.7	1,329	-0.20%
2022/10/12	0.3	57.88	0	0.00	58.50	0.3	1,324	0.02%
2022/10/11	1	57.90	8	58.00	58.30	-7	1,355	-0.52%
2022/10/07	3	58.97	0	0.00	59.20	3	1,413	0.21%
2022/10/05	4	58.40	3	58.17	58.50	1	1,464	0.07%
2022/10/03	1	57.60	3	56.70	56.60	-2	1,452	-0.14%
2022/09/30	15	56.92	13	56.15	57.60	2	1,450	0.14%
2022/09/29	1	54.70	1	54.70	54.60	0	1,416	0.00%
2022/09/28	6	54.83	5.5	54.03	53.50	0.5	1,428	0.03%
2022/09/27	5	55.30	0	0.00	56.60	5	1,429	0.35%
2022/09/26	2	55.95	3	56.03	55.80	-1	1,437	-0.07%
2022/09/23	2	59.60	2	60.20	58.90	0	1,462	0.00%
2022/09/22	0.1	60.20	0	0.00	59.80	0.1	1,475	0.01%
2022/09/20	1	61.70	0	0.00	61.90	1	1,464	0.07%
2022/09/16	1	63.00	1	63.60	62.50	0	1,475	0.00%
2022/09/15	0.2	63.90	0	0.00	63.80	0.2	1,477	0.01%
2022/09/14	0.1	63.70	0	0.00	63.60	0.1	1,483	0.00%
2022/09/13	0	0.00	1	64.40	64.70	-1	1,489	-0.07%
2022/09/12	0	64.30	0	0.00	64.30	0	1,507	0.00%
2022/09/08	2	62.50	3	63.40	63.50	-1	1,529	-0.07%
2022/09/07	1	62.10	0	0.00	62.60	1	1,527	0.07%
2022/09/02	5	65.16	4	65.45	64.40	1	1,509	0.07%
2022/09/01	13.1	66.20	23	65.15	64.90	-9.9	1,511	-0.66%
2022/08/31	8	65.79	1	65.90	65.90	7	1,462	0.48%
2022/08/30	0	0.00	1	65.20	65.30	-1	1,456	-0.07%
2022/08/29	1.1	63.95	0	0.00	64.00	1.1	1,438	0.08%
2022/08/26	0	0.00	13	66.95	66.60	-13	1,440	-0.90%
2022/08/25	0	0.00	20	66.00	65.80	-20	1,434	-1.39%
2022/08/24	8	66.00	1	64.70	65.00	7	1,438	0.49%
2022/08/23	2	65.30	0	0.00	65.30	2	1,438	0.14%
2022/08/22	2	66.40	0	0.00	65.50	2	1,434	0.14%
2022/08/18	5.1	66.90	4	66.83	67.10	1.1	1,409	0.07%
2022/08/17	3	67.63	21	67.20	67.30	-18	1,404	-1.28%
2022/08/16	9	67.36	10.3	68.03	67.80	-1.3	1,383	-0.09%
2022/08/15	8	68.00	27	68.07	67.50	-19	1,348	-1.41%
2022/08/12	4.1	64.95	1	64.80	64.70	3.1	1,247	0.24%
2022/08/11	53	65.62	19	65.46	65.30	34	1,241	2.74%
2022/08/10	9	64.30	4	63.98	64.90	5	1,185	0.42%
2022/08/09	3	61.90	1	61.90	62.20	2	1,139	0.18%
2022/08/05	0	0.00	2	61.80	62.00	-2	1,143	-0.17%
2022/08/03	4	61.13	2	60.40	60.40	2	1,156	0.17%
2022/08/02	2.2	60.71	0	0.00	61.00	2.2	1,194	0.18%
2022/08/01	0	0.00	1	62.80	62.50	-1	1,266	-0.08%
2022/07/29	1	61.80	3	62.40	62.50	-2	1,269	-0.16%
2022/07/26	1	61.60	0	0.00	61.40	1	1,255	0.08%
2022/07/25	0	0.00	3	63.73	63.00	-3	1,246	-0.24%
2022/07/22	0	0.00	1	63.00	62.30	-1	1,225	-0.08%
2022/07/21	1	62.50	1	62.60	62.90	0	1,243	0.00%
2022/07/20	3	62.97	1	63.10	61.60	2	1,235	0.16%
2022/07/19	4	62.20	3	62.00	62.30	1	1,234	0.08%
2022/07/18	12	62.24	17	61.91	61.90	-5	1,229	-0.41%
2022/07/15	7	62.23	15	61.69	62.50	-8	1,197	-0.67%
2022/07/14	4	59.43	12	59.54	59.80	-8	1,139	-0.70%
2022/07/13	2	57.50	3	58.23	57.40	-1	1,110	-0.09%
2022/07/12	1	55.30	0	0.00	54.90	1	1,088	0.09%
2022/07/11	1	57.50	1	58.10	57.10	0	1,090	0.00%
2022/07/08	5	57.36	7	57.81	57.40	-2	1,082	-0.18%
2022/07/07	7	55.47	7	55.30	56.20	0	1,059	0.00%
2022/07/06	5	56.76	0	0.00	56.00	5	1,034	0.48%
2022/07/05	2	57.10	1	59.20	58.40	1	1,026	0.10%
2022/07/04	5	56.38	0	0.00	56.90	5	1,014	0.49%
2022/07/01	15	59.33	1	57.80	56.90	14	1,010	1.39%
2022/06/30	3	62.03	5	62.42	61.70	-2	980	-0.20%
2022/06/28	2	64.75	0	0.00	64.80	2	966	0.21%
2022/06/27	1	65.80	0	0.00	66.10	1	978	0.10%
2022/06/24	3	64.60	0	0.00	64.40	3	991	0.30%
2022/06/23	0	0.00	0.1	63.01	63.20	-0.1	989	-0.01%
2022/06/21	1	62.90	0	0.00	65.20	1	987	0.10%
2022/06/20	1.1	61.34	0.1	63.50	61.20	1.1	990	0.11%
2022/06/17	6	64.77	1	64.80	64.80	5	972	0.51%
2022/06/16	1.1	66.10	4	66.20	66.00	-2.9	961	-0.30%
2022/06/15	0	0.00	2	68.35	67.20	-2	980	-0.20%
2022/06/14	0	0.00	2	66.50	66.70	-2	982	-0.20%
2022/06/13	2	67.60	0	0.00	67.00	2	992	0.20%
2022/06/10	8	70.34	9.1	70.08	69.70	-1.1	997	-0.11%
2022/06/09	1	69.30	0	0.00	69.70	1	985	0.10%
2022/06/08	3	69.40	1	70.10	69.40	2	998	0.20%
2022/06/07	6	69.30	7	69.10	69.30	-1	1,009	-0.10%
2022/06/02	3	68.23	3	68.53	68.00	0	1,035	0.00%
2022/06/01	0	0.00	3	69.60	69.20	-3	1,069	-0.28%
2022/05/30	0	0.00	2	68.00	67.90	-2	1,087	-0.18%
2022/05/27	2	67.50	2	67.50	67.20	0	1,092	0.00%
2022/05/24	0	0.00	1	66.10	65.60	-1	1,166	-0.09%
2022/05/23	1	66.50	1	66.50	66.90	0	1,172	0.00%
2022/05/20	1	66.10	0	0.00	66.00	1	1,206	0.08%
2022/05/18	1	65.80	6	65.60	65.80	-5	1,227	-0.41%
2022/05/17	1	64.70	7	64.97	65.30	-6	1,249	-0.48%
2022/05/16	0	0.00	2	63.55	63.30	-2	1,309	-0.15%
2022/05/13	2	62.95	0	0.00	63.00	2	1,330	0.15%
2022/05/11	1	63.20	15	63.40	63.20	-14	1,350	-1.04%
2022/05/10	19	63.76	7	64.10	65.00	12	1,365	0.88%
2022/05/09	7.1	64.36	8.2	64.06	63.90	-1.1	1,350	-0.08%
2022/05/06	2	70.65	0	0.00	70.90	2	1,297	0.15%
2022/05/05	1	72.70	0	0.00	71.90	1	1,307	0.08%
2022/05/04	1	71.10	1	71.80	71.10	0	1,328	0.00%
2022/05/03	1	70.60	0	0.00	71.30	1	1,356	0.07%
2022/04/28	3	70.50	3	70.67	70.30	0	1,417	0.00%
2022/04/27	3.2	68.99	13	69.70	70.50	-9.8	1,424	-0.69%
2022/04/26	1	71.70	1	71.60	71.30	0	1,416	0.00%
2022/04/25	10.1	71.51	3	71.50	70.90	7.1	1,432	0.49%
2022/04/21	2	75.50	1	76.20	76.20	1	1,500	0.07%
2022/04/20	14	75.29	0	0.00	75.20	14	1,525	0.92%
2022/04/19	0.1	74.70	0	0.00	74.60	0.1	1,571	0.00%
2022/04/18	0	0.00	8	74.00	73.70	-8	1,630	-0.49%
2022/04/15	3	74.57	0	0.00	74.60	3	1,656	0.18%
2022/04/14	0	0.00	1	76.00	76.40	-1	1,739	-0.06%
2022/04/13	1	76.00	1	75.70	76.20	0	1,784	0.00%
2022/04/12	0	0.00	2	75.20	74.60	-2	1,877	-0.11%
2022/04/11	10	75.29	0	0.00	75.10	10	2,042	0.49%
2022/04/08	0	0.00	5	77.34	77.50	-5	2,098	-0.24%
2022/04/07	18.1	77.46	0	0.00	76.10	18.1	2,140	0.84%
2022/04/06	3.1	78.10	0	0.00	77.70	3.1	2,278	0.14%
2022/04/01	0	78.40	0	0.00	78.60	0	2,306	0.00%
2022/03/31	1	79.50	2	79.30	79.00	-1	2,343	-0.04%
2022/03/30	1	79.90	0	0.00	79.90	1	2,374	0.04%
2022/03/29	3	80.00	3	80.03	79.60	0	2,405	0.00%
2022/03/28	3	77.60	0	0.00	78.90	3	2,457	0.12%
2022/03/25	0	0.00	1	79.10	78.30	-1	2,557	-0.04%
2022/03/24	3	78.63	2.1	79.48	79.30	0.9	2,612	0.03%
2022/03/23	2	78.70	3	79.47	79.70	-1	2,736	-0.04%
2022/03/22	0	0.00	2	78.30	78.50	-2	2,802	-0.07%
2022/03/21	0	0.00	2	78.25	78.40	-2	2,871	-0.07%
2022/03/18	13	77.45	0	0.00	77.20	13	2,977	0.44%
2022/03/17	3	77.90	4	77.70	77.90	-1	3,123	-0.03%
2022/03/16	0.1	74.70	0	0.00	75.10	0.1	3,204	0.00%
2022/03/15	2	76.05	0	0.00	75.20	2	3,383	0.06%
2022/03/14	1	77.40	5	77.00	77.40	-4	3,655	-0.11%
2022/03/11	0.1	76.80	0	0.00	76.80	0.1	3,803	0.00%
2022/03/10	1	78.00	3	78.03	78.20	-2	4,261	-0.05%
2022/03/09	1	75.50	2	75.60	76.30	-1	4,438	-0.02%
2022/03/08	3.7	75.36	1	75.30	75.00	2.7	4,797	0.06%
2022/03/07	11.4	77.78	10.1	77.20	77.30	1.3	5,230	0.02%
2022/03/04	8	81.11	7	81.07	80.80	1	5,903	0.02%
2022/03/02	0	83.00	0	0.00	82.40	0	6,633	0.00%
2022/03/01	2	82.45	0	0.00	82.70	2	6,960	0.03%
2022/02/25	1	81.00	2	81.20	80.90	-1	7,133	-0.01%
2022/02/24	5.5	81.35	2.2	80.50	80.10	3.3	7,408	0.04%
2022/02/23	0	0.00	1	84.00	84.00	-1	8,140	-0.01%
2022/02/22	5.5	84.15	0	0.00	83.80	5.5	8,544	0.06%
2022/02/21	0	0.00	6	87.17	86.60	-6	8,875	-0.07%
2022/02/18	1	87.50	1	87.80	87.50	0	8,995	0.00%
2022/02/17	6	88.62	1.1	88.88	88.30	5	9,348	0.05%
2022/02/16	8	89.15	1.1	88.31	87.70	6.9	9,614	0.07%
2022/02/15	3.2	87.54	0	0.00	87.20	3.2	9,597	0.03%
2022/02/14	3	85.67	1	86.50	85.80	2	9,604	0.02%
2022/02/11	2	88.35	12	87.99	87.90	-10	9,606	-0.10%
2022/02/10	8	88.76	5	89.10	88.50	3	9,623	0.03%
2022/02/09	2	88.80	4	88.43	89.00	-2	9,660	-0.02%
2022/02/08	1	88.20	6	86.63	88.20	-5	9,651	-0.05%
2022/02/07	2	84.80	1	84.60	85.70	1	9,673	0.01%
2022/01/26	12	84.66	1	84.70	84.00	11	9,742	0.11%
2022/01/25	5	85.34	2	84.85	84.20	3	9,806	0.03%
2022/01/24	1	85.60	6	84.32	85.90	-5	9,935	-0.05%
2022/01/21	4	86.13	1	87.20	85.50	3	10,050	0.03%
2022/01/20	1	87.50	0.1	87.80	88.00	0.9	10,227	0.01%
2022/01/19	0.1	88.40	0	0.00	87.70	0.1	10,315	0.00%
2022/01/18	4	88.65	3	89.37	88.40	1	10,452	0.01%
2022/01/17	10	88.03	8	87.35	88.80	2	10,459	0.02%
2022/01/14	9	86.16	7	86.21	87.00	2	10,445	0.02%
2022/01/13	0	0.00	9	88.49	88.90	-9	10,393	-0.09%
2022/01/12	8	88.98	9	88.80	88.60	-1	10,380	-0.01%
2022/01/11	1.2	89.96	26.3	90.18	89.20	-25.1	10,346	-0.24%
2022/01/10	2	91.50	1	91.90	92.00	1	10,289	0.01%
2022/01/07	19	91.41	22	91.61	91.00	-3	10,265	-0.03%
2022/01/06	1	94.30	4	94.00	93.90	-3	10,182	-0.03%
2022/01/05	21.2	95.33	15.3	95.34	95.20	5.9	10,147	0.06%
2022/01/04	66	95.64	65	96.27	96.90	1	10,056	0.01%
2022/01/03	18	94.83	2	94.70	95.00	16	9,897	0.16%
2021/12/30	11	93.60	12	93.95	93.90	-1	9,850	-0.01%
2021/12/29	35	95.24	65	95.01	93.60	-30	9,816	-0.31%
2021/12/28	22	93.30	23	93.94	93.90	-1	9,685	-0.01%
2021/12/27	5	93.84	28	94.15	94.00	-23	9,668	-0.24%
2021/12/24	28	93.53	17	92.95	92.70	11	9,660	0.11%
2021/12/23	21	94.03	5.4	94.83	93.80	15.6	9,637	0.16%
2021/12/22	13	93.95	16	94.21	94.00	-3	9,623	-0.03%
2021/12/21	35.3	93.54	34	93.26	93.70	1.3	9,564	0.01%
2021/12/20	6	91.93	62.1	92.10	92.00	-56.1	9,464	-0.59%
2021/12/17	47.2	92.20	41	92.00	91.20	6.2	9,411	0.07%
2021/12/16	14	93.75	4.2	93.87	94.20	9.8	9,293	0.11%
2021/12/15	11	93.40	4	92.93	92.10	7	9,227	0.08%
2021/12/14	24	93.39	175	92.20	92.00	-151	9,170	-1.65%	大賣/鉅額交易
2021/12/13	25	94.18	25	94.59	93.80	0	9,086	0.00%
2021/12/10	97.2	96.36	18	96.33	95.50	79.2	8,940	0.89%
2021/12/09	55.3	98.83	27.3	97.92	96.90	28	8,845	0.32%
2021/12/08	160.2	98.91	100.2	99.49	98.50	60	8,661	0.69%	大買/
2021/12/07	109	98.83	151	97.82	97.10	-42	8,383	-0.50%	大買/大賣/
2021/12/06	117.3	99.77	337	99.36	97.60	-219.7	8,243	-2.67%	大買/大賣/鉅額交易
2021/12/03	136.1	97.20	118	98.29	96.90	18.1	7,806	0.23%	大買/大賣/
2021/12/02	178	98.90	148.4	100.45	97.00	29.6	7,640	0.39%	大買/大賣/
2021/12/01	202.1	99.35	170.4	100.01	101.50	31.8	7,293	0.44%	大買/大賣/
2021/11/30	281.6	99.49	234.5	100.45	99.10	47.1	6,853	0.69%	大買/大賣/
2021/11/29	43.3	93.48	53	93.30	94.10	-9.7	6,181	-0.16%
2021/11/26	145.1	97.32	80	96.89	96.40	65	6,102	1.07%	大買/
2021/11/25	68.1	96.74	181	96.39	95.00	-113	5,614	-2.01%	大賣/鉅額交易
2021/11/24	59.1	92.80	143	93.86	93.60	-83.9	5,292	-1.59%	大賣/
2021/11/23	197.1	94.72	70	94.85	92.70	127.1	5,125	2.48%	大買/鉅額交易
2021/11/22	271.8	98.66	173.3	98.26	97.50	98.5	4,867	2.02%	大買/大賣/
2021/11/19	250.5	93.08	157	93.82	93.30	93.5	4,204	2.22%	大買/大賣/
2021/11/18	132.2	90.92	107	91.66	90.60	25.2	3,805	0.66%	大買/大賣/
2021/11/17	10	87.79	8	87.23	87.10	2	3,454	0.06%
2021/11/16	36.1	91.72	44	92.33	89.80	-7.9	3,338	-0.24%
2021/11/15	14	90.26	35.1	90.74	94.30	-21.1	2,987	-0.71%
2021/11/12	13	86.15	14	86.27	85.80	-1	2,733	-0.04%
2021/11/11	1	85.20	0	0.00	85.90	1	2,700	0.04%
2021/11/10	0	0.00	3	85.43	85.70	-3	2,730	-0.11%
2021/11/09	0	0.00	6	84.43	84.90	-6	2,747	-0.22%
2021/11/08	7	85.19	16	84.61	84.10	-9	2,768	-0.33%
2021/11/05	7	87.30	3	87.20	87.10	4	2,769	0.14%
2021/11/04	3	87.67	2	87.55	87.60	1	2,776	0.04%
2021/11/03	2	86.50	9	87.57	87.30	-7	2,807	-0.25%
2021/11/02	13	88.69	15	86.64	86.20	-2	2,751	-0.07%
2021/11/01	23.3	89.46	19	89.39	87.70	4.3	2,682	0.16%
2021/10/29	18	87.66	12	87.51	88.50	6	2,551	0.24%
2021/10/28	18	86.70	36	86.54	87.60	-18	2,440	-0.74%
2021/10/27	8	83.21	17	83.18	83.60	-9	2,248	-0.40%
2021/10/26	23	81.34	18	81.96	81.00	5	2,177	0.23%
2021/10/25	7	79.00	3	78.97	79.10	4	2,043	0.20%
2021/10/22	2	76.95	0	0.00	77.30	2	2,101	0.10%
2021/10/21	22	77.62	21	76.26	76.20	1	2,199	0.05%
2021/10/20	1	76.90	2	77.40	77.60	-1	2,283	-0.04%
2021/10/19	3	76.83	3	76.23	76.90	0	2,324	0.00%
2021/10/18	2.1	75.67	7	75.21	74.40	-5	2,366	-0.21%
2021/10/15	1	75.40	1	75.40	75.50	0	2,483	0.00%
2021/10/14	0	0.00	1	73.50	74.60	-1	2,590	-0.04%
2021/10/13	2	72.80	0	0.00	72.80	2	2,665	0.08%
2021/10/12	5	75.00	1	75.00	74.60	4	2,734	0.15%
2021/10/08	1	75.70	2	75.50	75.50	-1	2,802	-0.04%
2021/10/07	1	74.70	3.2	75.33	75.50	-2.2	2,914	-0.07%
2021/10/06	0	0.00	1	73.40	73.00	-1	3,545	-0.03%
2021/10/05	1	72.50	0	0.00	73.50	1	3,752	0.03%
2021/10/04	1	73.00	1	72.90	71.50	0	3,780	0.00%
2021/10/01	4	73.90	24	73.47	73.50	-20	3,819	-0.52%
2021/09/30	0	0.00	1	76.60	76.80	-1	3,870	-0.03%
2021/09/29	20.1	76.64	1	77.10	75.70	19.1	4,236	0.45%
2021/09/28	4	78.30	2	78.70	78.30	2	4,308	0.05%
2021/09/27	2	79.60	2	79.90	79.50	0	4,375	0.00%
2021/09/24	1	79.90	6	79.68	80.10	-5	4,502	-0.11%
2021/09/23	0.1	79.80	4	80.13	79.40	-3.9	4,629	-0.08%
2021/09/22	10	78.63	11	78.25	79.20	-1	4,870	-0.02%
2021/09/17	0	79.80	0	0.00	79.80	0	5,327	0.00%
2021/09/16	2	80.25	20	81.11	80.30	-18	5,816	-0.31%
2021/09/15	2	79.70	2	79.40	79.50	0	5,953	0.00%
2021/09/14	1	79.50	1	79.00	79.40	0	5,957	0.00%
2021/09/10	2.3	79.87	2	79.65	79.80	0.3	5,997	0.00%
2021/09/09	6.2	78.63	4	79.40	79.90	2.2	6,033	0.04%
2021/09/08	11.5	78.82	6	78.65	78.20	5.5	6,034	0.09%
2021/09/07	6	80.05	3.2	80.14	80.80	2.8	6,014	0.05%
2021/09/03	0	0.00	1	82.50	82.30	-1	6,001	-0.02%
2021/09/02	2	85.00	23	84.95	82.50	-21	5,999	-0.35%
2021/09/01	59	86.40	28	85.26	84.40	31	5,976	0.52%
2021/08/31	2	82.40	1	82.10	83.70	1	5,808	0.02%
2021/08/30	2	82.40	0	0.00	82.60	2	5,832	0.03%
2021/08/27	1	84.10	1	84.60	83.00	0	5,834	0.00%
2021/08/26	2	84.10	17	83.78	84.40	-15	5,837	-0.26%
2021/08/25	19	84.45	69	83.23	83.40	-50	5,850	-0.85%
2021/08/24	1.2	81.36	2	81.25	81.10	-0.9	5,818	-0.01%
2021/08/20	1	79.60	1	79.10	78.60	0	5,873	0.00%
2021/08/19	1	79.80	4	79.55	78.50	-3	5,897	-0.05%
2021/08/18	12.1	79.77	3	79.27	80.70	9.1	5,935	0.15%
2021/08/17	1	80.20	1	81.00	78.50	0	5,938	0.00%
2021/08/16	19	80.61	8	79.91	79.90	11	5,943	0.19%
2021/08/13	7	83.74	4	84.63	83.00	3	5,914	0.05%
2021/08/12	0	0.00	6	84.20	85.50	-6	5,910	-0.10%
2021/08/11	10	82.85	1	83.40	81.50	9	5,905	0.15%
2021/08/10	2	85.20	1	85.10	85.30	1	5,891	0.02%
2021/08/09	59	86.92	16	87.15	86.00	43	5,919	0.73%
2021/08/06	4	85.30	10	85.84	84.80	-6	5,888	-0.10%
2021/08/05	4	86.00	4	86.88	86.00	0	5,938	0.00%
2021/08/04	5.1	86.17	1	87.10	86.10	4.1	6,030	0.07%
2021/08/03	24	87.41	4	87.28	88.00	20	6,078	0.33%
2021/08/02	2	85.75	2.2	86.48	86.60	-0.2	6,180	0.00%
2021/07/30	5.2	86.69	2.1	86.20	85.80	3.2	6,216	0.05%
2021/07/29	4	86.48	4	86.25	87.10	0	6,226	0.00%
2021/07/28	20	87.35	20.1	85.04	85.90	-0.1	6,249	0.00%
2021/07/27	9	90.92	10	92.11	89.30	-1	6,322	-0.02%
2021/07/26	6.1	91.34	11	91.65	91.70	-4.9	6,284	-0.08%
2021/07/23	2	89.55	8	89.75	89.20	-6	6,240	-0.10%
2021/07/22	8	88.75	10	89.14	89.20	-2	6,484	-0.03%
2021/07/21	22	89.14	17	89.88	88.20	5	6,516	0.08%
2021/07/20	6.1	87.12	5	86.78	86.60	1.1	6,441	0.02%
2021/07/19	6	89.68	10	90.76	89.50	-4	6,373	-0.06%
2021/07/16	19	91.41	12	91.68	91.30	7	6,365	0.11%
2021/07/15	2	90.25	2	90.30	90.40	0	6,363	0.00%
2021/07/14	23	91.30	5	90.62	90.60	18	6,334	0.28%
2021/07/13	119.2	96.76	173.1	96.68	92.20	-53.9	6,255	-0.86%	大買/大賣/
2021/07/12	39.3	93.21	36.1	92.33	94.30	3.2	5,656	0.06%
2021/07/09	19	90.41	12	91.07	90.20	7	5,498	0.13%
2021/07/08	7	90.74	4	91.43	91.10	3	5,553	0.05%
2021/07/07	7.1	91.34	9	90.44	90.80	-2	5,573	-0.03%
2021/07/06	70	94.66	83	93.54	92.10	-13	5,563	-0.23%
2021/07/05	7	91.57	7	91.90	91.60	0	5,337	0.00%
2021/07/02	3	90.37	9	90.21	89.20	-6	5,510	-0.11%
2021/07/01	14.2	90.31	6	89.03	88.00	8.2	5,490	0.15%
2021/06/30	18	92.55	12	91.83	92.00	6	5,433	0.11%
2021/06/29	58	92.13	54.1	91.66	92.50	3.9	5,408	0.07%
2021/06/28	79.1	93.57	78	94.00	92.40	1.1	5,203	0.02%
2021/06/25	89.4	88.27	94	89.76	91.00	-4.6	4,772	-0.10%
2021/06/24	17	84.80	52	84.72	86.20	-35	4,312	-0.81%
2021/06/23	0	0.00	6	82.03	81.90	-6	4,197	-0.14%
2021/06/22	2	80.85	2	80.35	79.70	0	4,216	0.00%
2021/06/21	7	81.79	8.1	81.12	80.80	-1.1	4,232	-0.03%
2021/06/18	4	82.38	5	82.98	83.30	-1	4,293	-0.02%
2021/06/17	0	0.00	2	80.50	82.00	-2	4,371	-0.05%
2021/06/16	1	81.00	0	0.00	80.90	1	4,455	0.02%
2021/06/15	2	82.00	1	82.60	82.00	1	4,576	0.02%
2021/06/11	2	81.75	2	81.30	81.20	0	4,646	0.00%
2021/06/09	31	80.39	12	80.46	80.50	19	4,810	0.40%
2021/06/08	10	80.81	4	81.18	79.90	6	4,865	0.12%
2021/06/07	5	78.92	4	80.25	80.90	1	5,077	0.02%
2021/06/04	5	80.88	1.5	81.08	81.00	3.5	5,210	0.07%
2021/06/03	1	81.20	4	82.00	81.90	-3	5,331	-0.06%
2021/06/02	4	80.75	5	81.30	80.60	-1	5,422	-0.02%
2021/06/01	6	82.87	2	83.30	82.50	4	5,826	0.07%
2021/05/31	7.1	81.49	31	81.93	82.00	-23.9	5,898	-0.41%
2021/05/28	0	0.00	3	80.90	81.20	-3	5,980	-0.05%
2021/05/27	5	79.10	12	79.54	79.20	-7	6,098	-0.11%
2021/05/26	10	79.41	6	79.85	79.00	4	6,293	0.06%
2021/05/25	11	79.02	6	78.50	78.20	5	6,397	0.08%
2021/05/24	3	75.70	2	75.80	77.40	1	6,618	0.02%
2021/05/21	2	74.95	2	75.20	76.20	0	6,937	0.00%
2021/05/20	8	75.01	6.1	75.23	73.90	1.9	7,728	0.02%
2021/05/19	5	73.90	13.6	73.66	75.00	-8.6	8,583	-0.10%
2021/05/18	22.7	71.98	16.1	72.95	73.60	6.6	8,963	0.07%
2021/05/17	2.1	69.24	9.1	69.23	68.30	-7.1	8,983	-0.08%
2021/05/14	8	74.56	7	73.91	73.50	1	9,000	0.01%
2021/05/13	12	73.47	19	72.95	74.20	-7	9,084	-0.08%
2021/05/12	16	71.51	13	72.69	72.00	3	9,244	0.03%
2021/05/11	7.1	79.04	16	78.75	77.60	-9	9,154	-0.10%
2021/05/10	11.1	85.19	37	82.78	82.50	-26	9,133	-0.28%
2021/05/06	3	77.67	18	76.87	76.90	-15	9,143	-0.16%
2021/05/05	8	77.10	5	78.14	77.00	3	9,153	0.03%
2021/05/04	25.9	79.66	45	79.70	78.10	-19.1	9,146	-0.21%
2021/05/03	15.1	86.41	20.2	86.30	85.60	-5.1	9,019	-0.06%
2021/04/29	17	89.58	6.1	89.12	88.70	11	8,986	0.12%
2021/04/28	93.1	93.25	52	93.23	90.70	41.1	8,972	0.46%
2021/04/27	11	89.91	11	90.41	91.20	0	8,731	0.00%
2021/04/26	3.1	88.87	11	89.00	88.90	-8	8,680	-0.09%
2021/04/23	10	87.51	8	88.00	88.20	2	8,683	0.02%
2021/04/22	6	88.80	21	88.71	86.60	-15	8,696	-0.17%
2021/04/21	23	89.71	6	89.27	88.80	17	8,661	0.20%
2021/04/20	6	89.33	9	89.34	90.00	-3	8,621	-0.03%
2021/04/19	9.1	88.90	12	89.01	88.80	-2.9	8,673	-0.03%
2021/04/16	16	89.93	13	90.06	89.80	3	8,803	0.03%
2021/04/15	12	88.48	9	89.56	89.30	3	8,847	0.03%
2021/04/14	21	87.17	39	88.16	87.40	-18	8,872	-0.20%
2021/04/13	11.4	89.89	5	89.72	88.10	6.4	8,858	0.07%
2021/04/12	3	91.43	10	91.14	90.00	-7	8,845	-0.08%
2021/04/09	58	92.66	40	91.58	90.70	18	8,899	0.20%
2021/04/08	53	92.34	86	92.45	93.30	-33	8,771	-0.38%
2021/04/07	7	89.13	32.1	88.73	89.20	-25.1	8,521	-0.29%
2021/04/06	11	88.45	16.3	88.33	87.70	-5.3	8,521	-0.06%
2021/04/01	37	90.71	32	89.89	89.70	5	8,460	0.06%
2021/03/31	11	89.59	6	89.47	89.30	5	8,378	0.06%
2021/03/30	16	88.79	2.1	89.34	88.90	13.9	8,353	0.17%
2021/03/29	9	88.69	11	88.42	88.80	-2	8,334	-0.02%
2021/03/26	5	87.68	5	88.26	88.20	0	8,323	0.00%
2021/03/25	4.1	86.32	10	86.60	86.30	-5.9	8,295	-0.07%
2021/03/24	0.1	87.90	1	87.50	87.50	-0.9	8,304	-0.01%
2021/03/23	10.4	87.36	11	87.55	87.10	-0.6	8,284	-0.01%
2021/03/22	30.7	89.40	9	89.52	88.80	21.7	8,227	0.26%
2021/03/19	13.1	91.04	20.1	91.11	91.10	-7	8,208	-0.09%
2021/03/18	17	90.98	35	91.16	91.20	-18	8,174	-0.22%
2021/03/17	20	90.00	14	89.69	89.30	6	8,218	0.07%
2021/03/16	14	90.21	13	90.75	89.90	1	8,359	0.01%
2021/03/15	6	88.98	6	89.17	88.80	0	8,476	0.00%
2021/03/12	11.5	89.83	6	89.78	89.10	5.5	8,447	0.07%
2021/03/11	39	91.91	50.1	91.53	90.10	-11.1	8,423	-0.13%
2021/03/10	15	90.53	24	90.35	90.40	-9	8,239	-0.11%
2021/03/09	17	88.18	11	88.12	89.20	6	8,160	0.07%
2021/03/08	6.1	89.29	4	87.43	87.00	2.1	8,088	0.03%
2021/03/05	79	90.24	80.2	90.13	88.10	-1.2	8,016	-0.01%
2021/03/04	39	87.04	23.3	87.03	86.10	15.7	7,670	0.20%
2021/03/03	19	90.09	17	89.32	89.80	2	7,702	0.03%
2021/03/02	22	90.98	26	90.12	88.90	-4	7,600	-0.05%
2021/02/26	33	91.48	34	91.18	92.00	-1	7,479	-0.01%
2021/02/25	11	90.98	37	90.29	89.70	-26	7,279	-0.36%
2021/02/24	60.3	92.90	42.3	93.02	90.70	18	7,132	0.25%
2021/02/23	84	93.17	42	93.33	93.20	42	6,872	0.61%
2021/02/22	326.8	98.42	269.4	98.46	95.80	57.4	6,549	0.88%	大買/大賣/
2021/02/19	223.2	90.07	220.2	90.36	94.00	3	5,820	0.05%	大買/大賣/
2021/02/18	24.2	83.26	77	84.51	85.50	-52.8	4,952	-1.07%
2021/02/17	11	77.06	23	76.31	77.80	-12	4,570	-0.26%
2021/02/05	2.1	75.83	5	75.80	75.60	-2.9	4,508	-0.06%
2021/02/04	17.1	76.82	31	77.57	77.10	-13.9	4,465	-0.31%
2021/02/03	53.2	77.42	61	76.84	75.70	-7.8	4,357	-0.18%
2021/02/02	1	72.70	1	73.50	72.40	0	4,182	0.00%
2021/02/01	5	72.36	21	72.11	72.30	-16	4,219	-0.38%
2021/01/29	45	75.96	26	76.74	73.80	19	4,167	0.46%
2021/01/28	5	74.30	3	75.10	74.30	2	4,016	0.05%
2021/01/27	10	74.87	3	75.03	74.80	7	3,975	0.18%
2021/01/26	1	73.30	2	74.55	72.90	-1	3,935	-0.03%
2021/01/25	2	73.70	0	0.00	73.90	2	3,903	0.05%
2021/01/22	0	0.00	5	73.12	73.20	-5	3,877	-0.13%
2021/01/21	1	70.80	9	71.26	71.00	-8	3,846	-0.21%
2021/01/20	7	72.49	11	73.08	72.10	-4	3,809	-0.11%
2021/01/19	10	75.69	9	74.82	75.20	1	3,750	0.03%
2021/01/18	16.2	73.43	5	73.14	73.80	11.2	3,709	0.30%
2021/01/15	19	75.69	6	76.22	75.50	13	3,670	0.35%
2021/01/14	4	77.55	5	77.94	77.70	-1	3,619	-0.03%
2021/01/13	6	76.98	5	76.84	76.70	1	3,590	0.03%
2021/01/12	32	77.61	19	77.34	76.10	13	3,555	0.37%
2021/01/11	36	78.85	12.6	79.32	79.90	23.4	3,465	0.68%
2021/01/08	25	77.28	18	77.32	77.60	7	3,298	0.21%
2021/01/07	11	76.16	13	76.80	77.10	-2	3,212	-0.06%
2021/01/06	8	76.15	7	75.76	74.60	1	3,156	0.03%
2021/01/05	36	77.41	37	77.62	77.50	-1	3,075	-0.03%
2021/01/04	20	77.66	41	77.03	78.00	-21	3,019	-0.70%
2020/12/31	2	74.40	3	74.67	73.90	-1	2,905	-0.03%
2020/12/30	1	73.90	3	74.17	74.30	-2	2,885	-0.07%
2020/12/29	12.3	74.34	11.1	74.41	73.70	1.2	2,867	0.04%
2020/12/28	3	73.07	24	73.02	73.00	-21	2,810	-0.75%
2020/12/25	19	72.99	22	72.64	72.70	-3	2,798	-0.11%
2020/12/24	11	72.67	6	72.70	72.70	5	2,779	0.18%
2020/12/23	21	71.64	16	71.53	71.70	5	2,781	0.18%
2020/12/22	10	72.62	8	71.16	70.20	2	2,781	0.07%
2020/12/21	9	72.57	1	72.60	72.20	8	2,772	0.29%
2020/12/18	7	74.34	2.1	74.60	73.60	5	2,747	0.18%
2020/12/17	4	72.40	0	0.00	72.30	4	2,701	0.15%
2020/12/16	3	73.10	22	73.23	72.50	-19	2,699	-0.70%
2020/12/15	28	73.54	7	74.89	72.20	21	2,672	0.79%
2020/12/14	5	75.90	19	76.05	75.50	-14	2,592	-0.54%
2020/12/11	55	78.72	32	77.54	77.20	23	2,545	0.90%
2020/12/10	21	78.90	18.3	79.30	79.90	2.7	2,382	0.11%
2020/12/09	13.3	78.02	31	77.26	78.80	-17.7	2,176	-0.81%
2020/12/08	3	73.73	9	73.19	73.30	-6	1,938	-0.31%
2020/12/07	3.1	72.62	5	72.58	72.50	-1.9	1,922	-0.10%
2020/12/04	5	73.96	1	74.50	73.70	4	1,889	0.21%
2020/12/03	18	74.97	6	74.82	74.20	12	1,868	0.64%
2020/12/02	2	73.60	8	73.01	73.90	-6	1,793	-0.33%
2020/12/01	8	72.19	8	72.09	72.40	0	1,747	0.00%
2020/11/30	24	73.40	40	73.30	73.20	-16	1,727	-0.93%
2020/11/27	77	73.31	51	73.25	74.00	26	1,682	1.54%
2020/11/26	7	70.99	16	71.47	70.70	-9	1,507	-0.60%
2020/11/25	6	70.40	1	71.50	70.20	5	1,493	0.33%
2020/11/24	1	70.80	2	70.50	70.60	-1	1,471	-0.07%
2020/11/23	1	69.80	12	70.03	69.70	-11	1,450	-0.76%
2020/11/20	2	69.70	2	69.40	70.00	0	1,459	0.00%
2020/11/19	11	69.49	3	69.60	69.30	8	1,458	0.55%
2020/11/18	26	70.94	44	70.65	70.30	-18	1,453	-1.24%
2020/11/17	14	69.44	9	69.49	69.40	5	1,379	0.36%
2020/11/16	5	68.80	5	69.26	68.70	0	1,424	0.00%
2020/11/13	1	69.00	2	68.95	68.90	-1	1,413	-0.07%
2020/11/12	9	69.12	8	69.65	69.00	1	1,426	0.07%
2020/11/11	4	68.65	3	68.93	68.80	1	1,410	0.07%
2020/11/10	6	68.40	6	68.45	68.50	0	1,405	0.00%
2020/11/09	3	67.63	20	67.56	67.90	-17	1,366	-1.24%
2020/11/06	3	65.30	1	64.70	64.70	2	1,330	0.15%
2020/11/05	2	65.15	0	0.00	64.90	2	1,371	0.15%
2020/11/04	1	64.90	0	0.00	65.30	1	1,386	0.07%
2020/11/03	1	63.80	4	64.70	64.70	-3	1,411	-0.21%
2020/11/02	4	62.95	3	63.07	63.00	1	1,442	0.07%
2020/10/30	0	0.00	1	63.60	63.60	-1	1,485	-0.07%
2020/10/29	2	62.85	0	0.00	63.90	2	1,514	0.13%
2020/10/27	2	65.00	1	65.00	65.00	1	1,540	0.06%
2020/10/26	1	65.00	4	65.10	64.90	-3	1,581	-0.19%
2020/10/23	1	64.80	0	0.00	65.20	1	1,610	0.06%
2020/10/21	5	66.46	1	67.00	66.40	4	1,705	0.23%
2020/10/20	1	65.60	0	0.00	65.90	1	1,770	0.06%
2020/10/19	4	65.73	0	0.00	65.70	4	1,809	0.22%
2020/10/16	1	65.60	1	66.30	64.80	0	1,906	0.00%
2020/10/15	1	66.20	0	0.00	65.60	1	1,973	0.05%
2020/10/14	11	66.07	2	66.60	66.60	9	1,992	0.45%
2020/10/13	2	64.35	1	65.30	64.70	1	2,014	0.05%
2020/10/08	0	0.00	2	66.20	66.00	-2	2,110	-0.09%
2020/10/07	1	65.50	0	0.00	65.60	1	2,182	0.05%
2020/10/06	1	65.50	1	65.80	65.40	0	2,244	0.00%
2020/10/05	1	64.70	0	0.00	64.70	1	2,411	0.04%
2020/09/30	4	63.75	0	0.00	64.40	4	2,637	0.15%
2020/09/29	3	64.97	0	0.00	64.10	3	3,243	0.09%
2020/09/28	2	65.30	11	64.57	65.30	-9	3,547	-0.25%
2020/09/25	3	63.27	11	62.24	62.20	-8	3,596	-0.22%
2020/09/24	3	63.77	1	64.00	63.90	2	3,593	0.06%
2020/09/23	2	66.20	0	0.00	65.80	2	3,587	0.06%
2020/09/21	2	67.50	0	0.00	67.10	2	3,647	0.05%
2020/09/17	0	0.00	3	68.00	67.90	-3	3,672	-0.08%
2020/09/16	0	0.00	1	67.60	66.90	-1	3,674	-0.03%
2020/09/15	1	66.60	4	66.83	66.80	-3	3,674	-0.08%
2020/09/14	2	66.10	6	66.15	66.30	-4	3,807	-0.11%
2020/09/11	3	63.80	0	0.00	64.00	3	3,815	0.08%
2020/09/10	1	64.60	1	64.30	64.40	0	3,849	0.00%
2020/09/09	2	63.75	1	64.40	64.60	1	3,879	0.03%
2020/09/08	1	65.00	3	65.07	65.10	-2	3,898	-0.05%
2020/09/07	2	66.10	1	66.90	65.70	1	3,931	0.03%
2020/09/04	3	66.07	9	66.22	66.40	-6	3,990	-0.15%
2020/09/03	3	67.80	2	67.55	67.50	1	4,170	0.02%
2020/09/02	8	67.73	4	67.58	68.20	4	4,182	0.10%
2020/09/01	2	65.50	0	0.00	65.50	2	4,161	0.05%
2020/08/31	1	66.30	0	0.00	66.00	1	4,173	0.02%
2020/08/28	1	65.50	0	0.00	66.10	1	4,203	0.02%
2020/08/27	17	66.34	15	66.89	66.10	2	4,267	0.05%
2020/08/26	9	66.42	3	65.37	66.60	6	4,415	0.14%
2020/08/25	0	0.00	4	65.20	65.30	-4	4,424	-0.09%
2020/08/24	4	64.18	6	63.95	64.30	-2	4,426	-0.05%
2020/08/21	6	64.57	18	64.45	65.00	-12	4,434	-0.27%
2020/08/20	6	65.43	10	63.84	63.60	-4	4,430	-0.09%
2020/08/19	4	69.00	4	69.13	68.50	0	4,386	0.00%
2020/08/18	3	70.40	2	70.95	70.30	1	4,369	0.02%
2020/08/17	8	70.83	0	0.00	70.80	8	4,367	0.18%
2020/08/14	2	69.80	2	70.45	70.70	0	4,370	0.00%
2020/08/13	3	70.27	1	71.40	70.00	2	4,368	0.05%
2020/08/12	8	70.06	1	70.10	69.90	7	4,365	0.16%
2020/08/11	4	71.15	5	71.00	71.10	-1	4,377	-0.02%
2020/08/10	2	70.10	0	0.00	69.90	2	4,387	0.05%
2020/08/07	2	70.85	3	72.00	70.80	-1	4,407	-0.02%
2020/08/06	2	72.05	3	71.63	71.60	-1	4,397	-0.02%
2020/08/05	6	71.02	9.1	71.14	71.30	-3.1	4,403	-0.07%
2020/08/04	22	70.46	9	70.37	69.90	13	4,400	0.30%
2020/08/03	1	69.30	2	69.15	69.00	-1	4,527	-0.02%
2020/07/31	5	69.12	21	68.90	69.00	-16	4,580	-0.35%
2020/07/30	3	69.10	2	69.40	69.40	1	4,592	0.02%
2020/07/29	0	0.00	3	68.00	68.50	-3	4,577	-0.07%
2020/07/28	6	68.53	14	68.44	67.30	-8	4,577	-0.17%
2020/07/27	17	69.04	23	69.58	69.00	-6	4,590	-0.13%
2020/07/24	6	70.52	4	70.30	70.40	2	4,594	0.04%
2020/07/23	3	72.63	5	72.40	72.30	-2	4,568	-0.04%
2020/07/22	12	73.16	21	73.57	73.00	-9	4,581	-0.20%
2020/07/21	8	72.20	7	72.44	72.00	1	4,496	0.02%
2020/07/20	3	71.10	2	71.35	71.00	1	4,452	0.02%
2020/07/17	9	71.31	3	71.53	71.20	6	4,448	0.13%
2020/07/16	8	71.75	1	72.40	71.50	7	4,457	0.16%
2020/07/15	2	71.85	0	0.00	71.20	2	4,439	0.05%
2020/07/14	9	73.24	4	73.05	72.60	5	4,456	0.11%
2020/07/13	16	75.76	6	75.13	75.20	10	4,414	0.23%
2020/07/10	39	76.80	32	76.85	75.00	7	4,421	0.16%
2020/07/09	58	80.85	44	80.15	79.90	14	4,363	0.32%
2020/07/08	199	81.48	222	81.71	81.40	-23	4,194	-0.55%	大買/大賣/
2020/07/07	88	73.39	42	75.89	77.10	46	3,612	1.27%
2020/07/06	10	71.72	7	71.87	72.10	3	3,368	0.09%
2020/07/03	0	0.00	0	71.00	70.60	0	3,365	0.00%
2020/07/02	1	71.20	1	71.20	71.20	0	3,431	0.00%
2020/07/01	3	71.63	2	71.25	71.00	1	3,440	0.03%
2020/06/30	1.1	69.84	2	70.40	70.10	-0.9	3,412	-0.03%
2020/06/29	3	69.17	2	68.95	68.80	1	3,425	0.03%
2020/06/24	6	69.95	30	69.93	70.20	-24	3,431	-0.70%
2020/06/23	2	70.60	0	0.00	70.10	2	3,459	0.06%
2020/06/22	1	70.70	0.5	70.70	70.70	0.5	3,480	0.01%
2020/06/19	1	71.90	3	71.63	70.00	-2	3,529	-0.06%
2020/06/18	1	70.50	2	70.70	70.70	-1	3,433	-0.03%
2020/06/17	6	70.73	18	70.49	70.30	-12	3,447	-0.35%
2020/06/16	3.5	69.54	2	69.65	69.70	1.5	3,475	0.04%
2020/06/15	6	68.68	1	69.30	68.00	5	3,541	0.14%
2020/06/12	7	68.07	3	68.83	68.80	4	3,559	0.11%
2020/06/11	11	70.85	133	70.58	69.90	-122	3,586	-3.40%	大賣/鉅額交易
2020/06/10	187	73.19	30	73.07	72.20	157	3,590	4.37%	大買/鉅額交易
2020/06/09	13	72.06	56	72.10	72.40	-43	3,506	-1.23%
2020/06/08	4	71.83	9	72.02	71.50	-5	3,570	-0.14%
2020/06/05	0	0.00	2	72.30	72.50	-2	3,567	-0.06%
2020/06/04	22	71.72	3	71.93	71.40	19	3,593	0.53%
2020/06/03	46	72.69	10.5	73.00	72.40	35.5	3,618	0.98%
2020/06/02	15	72.43	12	72.49	72.30	3	3,568	0.08%
2020/06/01	3	70.43	3	69.90	70.60	0	3,436	0.00%
2020/05/29	1	68.60	1	68.50	68.50	0	3,434	0.00%
2020/05/28	3	70.30	3	69.27	68.80	0	3,474	0.00%
2020/05/27	9	70.41	5	70.26	70.20	4	3,511	0.11%
2020/05/26	0	0.00	5	69.84	69.50	-5	3,585	-0.14%
2020/05/25	0.5	69.60	1	68.30	69.00	-0.5	3,620	-0.01%
2020/05/22	0.1	68.10	1	68.60	68.10	-0.9	3,694	-0.03%
2020/05/21	10	69.43	8	69.59	69.60	2	3,740	0.05%
2020/05/20	2	68.70	2	68.50	68.20	0	3,767	0.00%
2020/05/19	2	68.00	3	68.00	68.00	-1	3,884	-0.03%
2020/05/18	1	66.80	2	67.35	67.30	-1	4,012	-0.02%
2020/05/15	6	68.67	7	68.07	67.20	-1	4,013	-0.02%
2020/05/14	3	69.63	2	69.30	68.80	1	4,008	0.02%
2020/05/13	1	71.30	3	70.93	70.80	-2	4,004	-0.05%
2020/05/12	5	71.30	5	71.18	71.00	0	4,052	0.00%
2020/05/11	8	70.49	8	70.74	70.90	0	4,099	0.00%
2020/05/08	36	71.72	34	70.88	70.70	2	4,087	0.05%
2020/05/07	7	73.41	4	73.68	74.60	3	3,973	0.08%
2020/05/05	12	71.13	1	71.10	71.20	11	3,964	0.28%
2020/05/04	1	70.60	0	0.00	70.70	1	4,041	0.02%
2020/04/30	4	72.53	4	72.40	72.60	0	4,096	0.00%
2020/04/29	4	71.38	6	71.58	71.30	-2	4,105	-0.05%
2020/04/28	1	70.70	4	70.93	70.40	-3	4,132	-0.07%
2020/04/27	10	70.09	7.5	70.41	70.40	2.5	4,228	0.06%
2020/04/24	3	68.83	5	68.68	68.20	-2	4,231	-0.05%
2020/04/23	3	68.63	1	68.50	68.50	2	4,294	0.05%
2020/04/22	7	67.74	4	67.60	68.50	3	4,402	0.07%
2020/04/21	7	68.44	9	69.32	67.50	-2	4,488	-0.04%
2020/04/20	2	70.05	3	70.17	70.40	-1	4,530	-0.02%
2020/04/17	6	70.03	7	70.63	69.20	-1	4,584	-0.02%
2020/04/16	4	70.13	3	69.77	69.70	1	4,725	0.02%
2020/04/15	6	69.85	19	70.03	70.10	-13	4,829	-0.27%
2020/04/14	17	69.12	19	69.45	69.70	-2	4,917	-0.04%
2020/04/13	17	67.45	5	67.38	67.40	12	5,160	0.23%
2020/04/10	4	67.15	2	67.00	66.80	2	5,536	0.04%
2020/04/09	9	68.47	3	67.73	67.30	6	5,868	0.10%
2020/04/08	13	67.02	10	67.80	68.40	3	6,121	0.05%
2020/04/07	8	66.09	6	64.95	66.60	2	6,268	0.03%
2020/04/06	4	62.23	3	62.53	62.40	1	6,416	0.02%
2020/04/01	2	62.05	2	61.00	62.00	0	6,722	0.00%
2020/03/31	4	62.15	6	62.20	61.00	-2	7,310	-0.03%
2020/03/30	6	60.53	4	60.60	61.90	2	7,651	0.03%
2020/03/27	14	62.92	11	62.43	61.00	3	7,928	0.04%
2020/03/26	4	61.80	6	60.48	61.80	-2	8,385	-0.02%
2020/03/25	20	62.43	18	61.92	61.60	2	8,673	0.02%
2020/03/24	9	58.34	23	58.09	58.90	-14	8,750	-0.16%
2020/03/23	5	55.28	0	0.00	54.10	5	8,864	0.06%
2020/03/20	7	56.70	4	57.15	57.50	3	9,195	0.03%
2020/03/19	21	53.19	29	54.40	52.30	-8	9,238	-0.09%
2020/03/18	8	59.34	7	60.87	58.10	1	9,165	0.01%
2020/03/17	5	59.74	4	61.28	60.20	1	9,235	0.01%
2020/03/16	11	64.25	6	64.80	62.00	5	9,171	0.05%
2020/03/13	5	65.16	17	65.32	68.00	-12	9,102	-0.13%
2020/03/12	22	73.83	21	73.82	71.00	1	9,013	0.01%
2020/03/11	8	80.76	5	78.60	78.50	3	8,929	0.03%
2020/03/10	5	79.18	7	79.27	80.80	-2	8,950	-0.02%
2020/03/09	6	80.68	8	79.81	79.00	-2	8,906	-0.02%
2020/03/06	3	83.33	5	83.48	83.20	-2	8,846	-0.02%
2020/03/05	2	84.90	2	84.85	84.60	0	8,831	0.00%
2020/03/04	5	83.06	5	83.54	83.70	0	8,817	0.00%
2020/03/03	2	83.95	4	84.38	83.70	-2	8,805	-0.02%
2020/03/02	12	82.98	6	81.98	81.50	6	8,759	0.07%
2020/02/27	9	85.29	8	85.39	83.70	1	8,723	0.01%
2020/02/26	10	89.11	4	89.50	88.30	6	8,644	0.07%
2020/02/25	14	90.74	20	90.46	90.30	-6	8,605	-0.07%
2020/02/24	10	90.32	19	90.84	91.90	-9	8,532	-0.11%
2020/02/21	3	90.70	5	90.40	90.70	-2	8,502	-0.02%
2020/02/20	26	91.94	11	91.92	91.00	15	8,474	0.18%
2020/02/19	34	90.67	20.3	90.89	92.10	13.7	8,358	0.16%
2020/02/18	4	88.63	4	88.35	88.30	0	8,233	0.00%
2020/02/17	7	88.60	12	88.83	88.40	-5	8,238	-0.06%
2020/02/14	3	88.40	25	88.02	88.80	-22	8,215	-0.27%
2020/02/13	7	88.03	11	88.14	87.80	-4	8,200	-0.05%
2020/02/12	15	88.31	9	87.89	88.50	6	8,187	0.07%
2020/02/11	19	84.73	12	85.23	85.50	7	8,131	0.09%
2020/02/10	4	84.45	4	84.10	84.00	0	8,140	0.00%
2020/02/07	5	86.36	29	86.04	85.40	-24	8,138	-0.29%
2020/02/06	7	87.71	5	87.80	88.00	2	8,139	0.02%
2020/02/05	10	87.77	10	88.27	86.70	0	8,141	0.00%
2020/02/04	16	87.41	7	87.77	87.60	9	8,089	0.11%
2020/02/03	29	82.65	6	82.80	84.80	23	8,065	0.29%
2020/01/31	31	87.01	4	86.13	86.50	27	8,256	0.33%
2020/01/30	17	87.28	7	87.40	86.60	10	8,282	0.12%
2020/01/20	2	96.20	12	95.28	96.20	-10	8,158	-0.12%
2020/01/17	6	95.72	9	95.84	95.00	-3	8,174	-0.04%
2020/01/16	12	95.79	8	95.74	96.60	4	8,264	0.05%
2020/01/15	16	96.84	10	97.00	95.50	6	8,159	0.07%
2020/01/14	47	99.06	13	98.80	98.30	34	8,055	0.42%
2020/01/13	9	97.46	9	97.29	98.20	0	7,961	0.00%
2020/01/10	80	99.66	63	98.00	97.00	17	7,897	0.22%
2020/01/09	11	99.83	10	99.99	100.50	1	7,686	0.01%
2020/01/08	13	99.98	11	99.18	97.40	2	7,556	0.03%
2020/01/07	80.3	99.40	96	99.93	99.20	-15.7	7,403	-0.21%
2020/01/06	48	106.14	218	106.21	103.00	-170	7,077	-2.40%	大賣/鉅額交易
2020/01/03	57	103.94	71	104.20	104.50	-14	6,656	-0.21%
2020/01/02	117	110.24	83.2	109.62	108.50	33.9	6,306	0.54%	大買/
2019/12/31	48	106.56	84	107.00	108.00	-36	6,011	-0.60%
2019/12/30	45	106.89	40	106.55	105.50	5	5,801	0.09%
2019/12/27	57	107.21	109	107.08	106.00	-52	5,576	-0.93%	大賣/
2019/12/26	164.5	105.86	208	106.76	106.50	-43.5	5,269	-0.83%	大買/大賣/
2019/12/25	52.2	99.37	65	99.86	101.50	-12.8	4,672	-0.27%
2019/12/24	81.5	96.37	70	96.54	96.50	11.5	4,318	0.27%
2019/12/23	47	96.13	92	95.71	95.80	-45	4,028	-1.12%
2019/12/20	68	87.84	55	87.78	88.90	13	3,572	0.36%
2019/12/19	153	87.39	26	87.31	85.60	127	3,250	3.91%	大買/鉅額交易
2019/12/18	59	86.29	80	86.27	86.50	-21	3,126	-0.67%
2019/12/17	159	85.68	149	86.08	86.00	10	3,007	0.33%	大買/大賣/
2019/12/16	24	81.42	42	82.22	82.80	-18	2,674	-0.67%
2019/12/13	7	79.53	4	80.20	79.10	3	2,585	0.12%
2019/12/12	45	81.26	44	80.93	80.20	1	2,560	0.04%
2019/12/11	10	79.10	1	79.20	79.10	9	2,464	0.37%
2019/12/10	2	79.20	2	78.20	79.20	0	2,462	0.00%
2019/12/09	2	78.95	7	79.17	78.90	-5	2,476	-0.20%
2019/12/06	2	78.85	19	78.71	78.40	-17	2,492	-0.68%
2019/12/05	6	79.00	6	79.20	78.70	0	2,519	0.00%
2019/12/04	1	77.10	0	0.00	77.10	1	2,481	0.04%
2019/12/03	0	0.00	3	77.37	77.10	-3	2,497	-0.12%
2019/12/02	2	77.75	2	77.55	77.40	0	2,515	0.00%
2019/11/29	6	77.90	0	0.00	78.40	6	2,554	0.23%
2019/11/28	6	77.70	1	77.80	77.80	5	2,560	0.20%
2019/11/27	4	78.83	0	0.00	78.70	4	2,591	0.15%
2019/11/26	9	78.54	6	78.85	78.90	3	2,729	0.11%
2019/11/25	2	77.05	0	0.00	77.40	2	2,839	0.07%
2019/11/22	8	76.91	6	76.93	76.50	2	2,859	0.07%
2019/11/21	3	76.07	7	75.93	76.50	-4	2,896	-0.14%
2019/11/20	5	76.44	1	77.10	76.60	4	2,931	0.14%
2019/11/19	6	78.18	0	0.00	77.80	6	2,967	0.20%
2019/11/18	5	77.94	0	0.00	78.10	5	2,988	0.17%
2019/11/15	2	78.05	1	78.40	78.20	1	3,030	0.03%
2019/11/14	24	77.75	13	77.90	77.70	11	3,075	0.36%
2019/11/13	3	79.27	1	78.90	79.10	2	3,136	0.06%
2019/11/12	5	79.62	3	79.90	80.10	2	3,145	0.06%
2019/11/11	7	80.97	1	79.90	79.70	6	3,175	0.19%
2019/11/08	4	83.20	1	83.50	83.00	3	3,204	0.09%
2019/11/07	6	83.97	3	84.80	83.60	3	3,248	0.09%
2019/11/06	13	84.62	7	84.90	84.20	6	3,240	0.19%
2019/11/05	8	85.79	9	86.27	85.20	-1	3,239	-0.03%
2019/11/04	6	85.95	8	85.99	85.40	-2	3,240	-0.06%
2019/11/01	4	85.10	8	85.04	85.30	-4	3,225	-0.12%
2019/10/31	6	84.57	13	84.49	84.00	-7	3,225	-0.22%
2019/10/30	80	85.75	79	85.88	84.90	1	3,181	0.03%
2019/10/29	15	83.70	31	83.86	84.80	-16	2,957	-0.54%
2019/10/28	7	82.79	0	0.00	82.10	7	2,908	0.24%
2019/10/25	24	84.57	30	83.31	83.00	-6	2,909	-0.21%
2019/10/24	50.5	83.69	49	83.56	84.30	1.5	2,857	0.05%
2019/10/23	5	81.10	6	81.47	81.10	-1	2,728	-0.04%
2019/10/22	5	80.56	11	80.59	80.10	-6	2,736	-0.22%
2019/10/21	3	80.30	0	0.00	80.20	3	2,780	0.11%
2019/10/18	2	80.70	6	80.80	80.80	-4	2,802	-0.14%
2019/10/17	7	79.94	9	79.92	79.80	-2	2,838	-0.07%
2019/10/16	4	79.95	7	80.06	79.80	-3	2,929	-0.10%
2019/10/15	1	79.60	0	0.00	79.10	1	3,218	0.03%
2019/10/14	8	79.10	7	78.76	78.90	1	3,284	0.03%
2019/10/09	2	79.35	9	79.02	79.00	-7	3,275	-0.21%
2019/10/08	7	81.09	7	80.34	80.40	0	3,290	0.00%
2019/10/07	3	81.77	6	81.55	81.10	-3	3,333	-0.09%
2019/10/04	6	81.02	5	81.00	81.00	1	3,349	0.03%
2019/10/03	13	80.79	1	80.80	80.60	12	3,366	0.36%
2019/10/02	4	80.30	9	80.96	81.50	-5	3,389	-0.15%
2019/10/01	1	79.80	13	80.03	80.60	-12	3,381	-0.35%
2019/09/27	1	78.60	1	78.80	78.30	0	3,409	0.00%
2019/09/26	6	80.23	0	0.00	79.30	6	3,494	0.17%
2019/09/25	16	79.39	14	79.52	79.30	2	3,539	0.06%
2019/09/24	6	81.48	14	81.56	81.20	-8	3,690	-0.22%
2019/09/23	1	81.40	2	81.55	81.00	-1	3,757	-0.03%
2019/09/20	19	80.15	0	0.00	80.70	19	4,061	0.47%
2019/09/19	17	81.05	35	81.51	80.40	-18	4,033	-0.45%
2019/09/18	6	81.55	32	81.65	81.50	-26	4,017	-0.65%
2019/09/17	3	82.07	19	82.07	81.90	-16	4,030	-0.40%
2019/09/16	4	81.58	1	81.40	81.50	3	4,101	0.07%
2019/09/12	2	82.95	20	82.50	82.60	-18	4,166	-0.43%
2019/09/11	12	83.12	15	82.52	82.30	-3	4,240	-0.07%
2019/09/10	4	82.35	13	82.49	82.30	-9	4,277	-0.21%
2019/09/09	15	83.79	10	83.97	83.60	5	4,317	0.12%
2019/09/06	15	85.88	2	85.90	85.30	13	4,528	0.29%
2019/09/05	17	86.20	15	86.19	85.90	2	4,789	0.04%
2019/09/04	7	85.17	7	85.34	85.50	0	4,813	0.00%
2019/09/03	33	86.09	37	85.87	84.70	-4	4,841	-0.08%
2019/09/02	4	86.00	27	86.03	86.00	-23	4,833	-0.48%
2019/08/30	25	86.35	26	86.29	85.70	-1	4,851	-0.02%
2019/08/29	56	87.57	40	87.71	86.10	16	4,820	0.33%
2019/08/28	48	86.12	50	86.13	87.70	-2	4,687	-0.04%
2019/08/27	10	83.95	7	84.09	84.00	3	4,565	0.07%
2019/08/26	34	82.57	10	82.72	82.00	24	4,579	0.52%
2019/08/23	15	86.48	6	86.58	85.10	9	4,534	0.20%
2019/08/22	13	86.55	10	86.63	85.80	3	4,491	0.07%
2019/08/21	12	85.53	4	85.80	85.30	8	4,431	0.18%
2019/08/20	21	85.10	22	85.29	85.30	-1	4,411	-0.02%
2019/08/19	14	85.16	24	85.28	84.10	-10	4,378	-0.23%
2019/08/16	12	83.97	20	84.20	85.00	-8	4,345	-0.18%
2019/08/15	2	81.15	3	81.30	82.60	-1	4,266	-0.02%
2019/08/14	11	82.40	15	82.25	82.30	-4	4,258	-0.09%
2019/08/13	9	81.29	3	81.47	80.70	6	4,238	0.14%
2019/08/12	2	81.55	12	82.88	82.90	-10	4,208	-0.24%
2019/08/08	3	79.63	10	79.48	79.50	-7	4,154	-0.17%
2019/08/07	15	78.94	8	79.21	78.00	7	4,167	0.17%
2019/08/06	6	75.65	6	77.90	79.50	0	4,196	0.00%
2019/08/05	5	78.88	9	79.14	78.00	-4	4,198	-0.10%
2019/08/02	4	81.15	14	80.64	80.60	-10	4,196	-0.24%
2019/08/01	2	82.60	3	82.87	82.70	-1	4,210	-0.02%
2019/07/31	9	82.78	8	82.40	83.40	1	4,220	0.02%
2019/07/30	19	83.59	9	82.29	81.80	10	4,191	0.24%
2019/07/29	6	86.30	5	85.70	85.10	1	4,203	0.02%
2019/07/25	3	84.53	8	85.30	86.00	-5	4,275	-0.12%
2019/07/24	12	84.34	2	84.00	84.30	10	4,282	0.23%
2019/07/23	8	85.73	4	85.08	84.80	4	4,307	0.09%
2019/07/22	2	85.40	7	85.01	84.90	-5	4,351	-0.11%
2019/07/19	4	85.15	4	85.30	85.00	0	4,365	0.00%
2019/07/18	66	87.69	63	88.02	85.00	3	4,337	0.07%
2019/07/17	180	90.02	130	89.23	87.20	50	4,321	1.16%	大買/大賣/
2019/07/16	24	87.21	20	87.47	86.80	4	4,094	0.10%
2019/07/15	2	85.30	1	85.30	86.00	1	4,122	0.02%
2019/07/12	2	85.80	2	85.65	85.80	0	4,268	0.00%
2019/07/11	8	86.65	5	86.34	86.00	3	4,338	0.07%
2019/07/10	10	85.20	0	0.00	86.40	10	4,383	0.23%
2019/07/09	23	84.70	10	84.30	84.00	13	4,450	0.29%
2019/07/08	10	85.38	2	85.20	85.10	8	4,593	0.17%
2019/07/05	12	86.34	0	0.00	86.40	12	4,668	0.26%
2019/07/04	3	86.07	5	86.06	86.00	-2	4,777	-0.04%
2019/07/03	22	89.56	11	89.06	87.00	11	4,814	0.23%
2019/07/02	6	88.75	8	88.89	88.50	-2	4,827	-0.04%
2019/07/01	15	90.97	85	90.62	89.70	-70	4,829	-1.45%
2019/06/28	15	86.03	6	86.03	86.90	9	4,801	0.19%
2019/06/27	98	87.12	32	86.55	86.90	66	5,131	1.29%
2019/06/26	2	81.70	7	81.81	82.40	-5	4,997	-0.10%
2019/06/25	2	81.25	1	82.60	81.30	1	5,226	0.02%
2019/06/24	2	81.70	2	81.60	82.70	0	5,489	0.00%
2019/06/21	8	83.38	1	83.70	80.80	7	6,009	0.12%
2019/06/20	3	83.90	6	83.72	84.00	-3	6,228	-0.05%
2019/06/19	8	82.35	8	82.64	82.20	0	6,977	0.00%
2019/06/18	9	81.92	6	82.27	80.80	3	7,536	0.04%
2019/06/17	19	81.19	25	81.95	83.00	-6	7,921	-0.08%
2019/06/14	27	82.15	45	81.69	81.60	-18	7,923	-0.23%
2019/06/13	104	81.33	80	81.51	80.40	24	7,774	0.31%	大買/
2019/06/12	8	74.90	12	74.82	76.00	-4	7,605	-0.05%
2019/06/11	5	74.48	5	74.78	74.10	0	7,906	0.00%
2019/06/10	2	72.25	3	73.03	73.50	-1	8,015	-0.01%
2019/06/06	0	0.00	1	71.00	70.00	-1	8,052	-0.01%
2019/06/05	0	0.00	1	72.90	72.30	-1	8,025	-0.01%
2019/06/04	0	0.00	1	72.30	72.10	-1	8,039	-0.01%
2019/06/03	9	72.17	1	72.00	72.20	8	8,071	0.10%
2019/05/31	14	74.45	12	74.07	73.60	2	8,119	0.02%
2019/05/30	0	0.00	3	73.30	73.10	-3	8,167	-0.04%
2019/05/29	1	71.00	2	72.10	72.20	-1	8,229	-0.01%
2019/05/28	5	72.70	5	72.60	72.70	0	8,263	0.00%
2019/05/27	8	72.08	7	72.70	72.30	1	8,334	0.01%
2019/05/24	1	74.10	4	73.90	72.60	-3	8,468	-0.04%
2019/05/23	5	73.02	3	72.90	72.90	2	8,607	0.02%
2019/05/22	2	76.40	0	0.00	75.50	2	9,113	0.02%
2019/05/21	1	74.60	2	75.60	77.30	-1	9,173	-0.01%
2019/05/20	2	75.30	6	74.80	75.20	-4	9,297	-0.04%
2019/05/17	7	75.91	7	77.03	75.00	0	9,366	0.00%
2019/05/16	5	78.84	1	78.10	78.00	4	9,375	0.04%
2019/05/15	3	79.77	5	80.60	80.00	-2	9,406	-0.02%
2019/05/14	2	79.40	2	78.05	80.60	0	9,518	0.00%
2019/05/13	4	79.98	3	79.40	78.50	1	9,507	0.01%
2019/05/10	9	82.49	6	81.87	81.50	3	9,510	0.03%
2019/05/09	11	82.17	8	81.89	82.00	3	9,554	0.03%
2019/05/08	2	84.00	1	84.30	85.40	1	9,574	0.01%
2019/05/06	16	86.73	8	86.29	85.70	8	9,611	0.08%
2019/05/03	11	90.24	10	89.90	89.70	1	9,571	0.01%
2019/05/02	9	88.12	8	88.19	88.00	1	9,524	0.01%
2019/04/30	2	85.85	10	87.07	88.30	-8	9,544	-0.08%
2019/04/29	11	85.94	12	85.66	85.50	-1	9,591	-0.01%
2019/04/26	6	88.73	3	89.20	87.50	3	9,773	0.03%
2019/04/25	4	91.90	1	91.70	91.40	3	9,894	0.03%
2019/04/24	6	91.08	9	91.19	90.80	-3	9,943	-0.03%
2019/04/23	10	90.39	7	90.54	90.40	3	10,073	0.03%
2019/04/22	7	91.73	7	92.31	92.00	0	10,362	0.00%
2019/04/19	15	91.91	6	92.67	91.30	9	10,529	0.09%
2019/04/18	19	92.59	21	92.94	92.50	-2	10,755	-0.02%
2019/04/17	10	91.94	10	91.87	91.20	0	10,669	0.00%
2019/04/16	12	92.07	8.6	92.60	92.20	3.4	10,632	0.03%
2019/04/15	6	92.53	14.1	92.81	93.60	-8.1	10,584	-0.08%
2019/04/12	19	92.88	18.3	92.76	91.50	0.7	10,511	0.01%
2019/04/11	12	97.06	16	95.61	94.80	-4	10,375	-0.04%
2019/04/10	12	97.78	12	97.10	96.30	0	10,308	0.00%
2019/04/09	11	97.48	9	97.90	96.10	2	10,267	0.02%
2019/04/08	18	98.44	21	97.84	96.50	-3	10,221	-0.03%
2019/04/03	8	98.45	3	98.37	97.50	5	10,114	0.05%
2019/04/02	5	99.04	18	99.01	98.80	-13	10,066	-0.13%
2019/04/01	50	101.02	47	101.46	97.40	3	9,895	0.03%
2019/03/29	24	96.90	32	97.29	98.40	-8	9,486	-0.08%
2019/03/28	43	97.35	43	97.25	96.40	0	9,346	0.00%
2019/03/27	38	97.57	18	97.64	97.70	20	9,125	0.22%
2019/03/26	103	99.10	100	99.68	99.10	3	8,857	0.03%	大買/
2019/03/25	13	93.15	33	92.73	95.60	-20	8,350	-0.24%
2019/03/22	197	95.12	158	95.05	94.60	39	8,080	0.48%	大買/大賣/
2019/03/21	108	88.18	152	87.91	90.50	-44	7,287	-0.60%	大買/大賣/
2019/03/20	80	84.90	89	84.66	82.30	-9	6,741	-0.13%
2019/03/19	23	79.87	10	80.04	80.20	13	6,353	0.20%
2019/03/18	7	79.04	8	79.75	78.80	-1	6,301	-0.02%
2019/03/15	14	79.34	33	79.23	78.80	-19	6,244	-0.30%
2019/03/14	86	79.85	77	79.96	80.10	9	6,161	0.15%
2019/03/13	17	77.85	26	77.87	79.10	-9	5,920	-0.15%
2019/03/12	26	76.85	18	76.36	75.60	8	5,834	0.14%
2019/03/11	2	75.00	0	0.00	74.90	2	5,819	0.03%
2019/03/08	3	74.97	1	74.50	74.80	2	5,987	0.03%
2019/03/07	2	76.10	66	75.04	75.60	-64	6,020	-1.06%
2019/03/06	13	77.80	10	78.17	77.40	3	6,106	0.05%
2019/03/05	19	78.25	13	78.22	77.20	6	6,139	0.10%
2019/03/04	2	78.50	2	78.70	77.00	0	6,128	0.00%
2019/02/27	3	76.50	8	76.78	77.20	-5	6,089	-0.08%
2019/02/26	9	78.19	10	78.50	77.50	-1	6,118	-0.02%
2019/02/25	25	80.16	10	80.09	79.20	15	6,320	0.24%
2019/02/22	55	78.88	72	79.01	78.80	-17	6,205	-0.27%
2019/02/21	129	78.52	220	79.55	79.70	-91	6,066	-1.50%	大買/大賣/
2019/02/20	21	75.80	9	74.64	74.20	12	5,579	0.22%
2019/02/19	45	75.78	41	75.74	75.00	4	5,591	0.07%
2019/02/18	8	74.49	26	73.53	74.50	-18	5,466	-0.33%
2019/02/15	10	73.14	8	73.46	72.50	2	5,404	0.04%
2019/02/14	6	74.55	3	75.03	74.10	3	5,410	0.06%
2019/02/13	82	76.64	14	75.95	74.80	68	5,440	1.25%
2019/02/12	10	75.03	3	75.37	75.00	7	5,329	0.13%
2019/02/11	7	74.51	11	74.45	74.80	-4	5,362	-0.07%
2019/01/30	3	74.50	4	73.85	73.50	-1	5,743	-0.02%
2019/01/29	12	72.95	17	73.94	74.00	-5	6,050	-0.08%
2019/01/28	5	72.74	1	72.80	72.70	4	6,021	0.07%
2019/01/25	22	73.48	11.1	73.71	73.20	10.9	6,071	0.18%
2019/01/24	4	72.90	6	72.80	72.50	-2	6,106	-0.03%
2019/01/23	2	73.50	8	72.75	72.50	-6	6,125	-0.10%
2019/01/22	3	73.33	8	73.51	73.00	-5	6,136	-0.08%
2019/01/21	10	74.59	12.1	74.59	73.80	-2.1	6,157	-0.03%
2019/01/18	109	75.18	107	74.27	74.30	2	6,148	0.03%	大買/大賣/
2019/01/17	27	75.04	58	75.48	72.70	-31	5,990	-0.52%
2019/01/16	5	74.92	5	74.36	74.10	0	5,890	0.00%
2019/01/15	55.1	74.61	47	74.38	75.50	8.1	5,839	0.14%
2019/01/14	83	75.07	56	74.83	75.10	27	5,709	0.47%
2019/01/11	55	72.75	67.7	72.50	71.80	-12.7	5,386	-0.24%
2019/01/10	64	71.13	58	70.54	71.50	6	5,164	0.12%
2019/01/09	8	68.86	10	68.71	67.60	-2	4,877	-0.04%
2019/01/08	5	67.08	2	67.40	68.50	3	4,827	0.06%
2019/01/07	4	66.95	4	66.80	66.40	0	4,801	0.00%
2019/01/04	1.1	63.32	4	63.40	64.00	-2.9	4,813	-0.06%
2019/01/03	1	66.00	3	66.00	65.30	-2	4,893	-0.04%
2019/01/02	2	67.35	8	66.93	67.00	-6	4,968	-0.12%
2018/12/28	11	66.27	10	66.44	66.20	1	4,990	0.02%
2018/12/27	1	64.60	2	64.80	65.20	-1	4,989	-0.02%
2018/12/26	0	0.00	0	70.00	62.70	0	4,986	0.00%
2018/12/25	3	63.83	1	63.60	63.70	2	5,055	0.04%
2018/12/22	0	0.00	2	63.85	63.80	-2	5,205	-0.04%
2018/12/21	7	64.34	5	63.22	64.60	2	5,238	0.04%
2018/12/20	0	65.00	6	65.68	64.50	-6	5,217	-0.11%
2018/12/19	0	0.00	1	66.80	66.30	-1	5,225	-0.02%
2018/12/18	7.1	67.67	5	68.10	66.70	2.1	5,263	0.04%
2018/12/17	0	0.00	3	68.13	68.60	-3	5,355	-0.06%
2018/12/14	7.1	67.58	4	68.00	67.50	3.1	5,358	0.06%
2018/12/13	6.1	68.38	2	67.85	67.40	4.1	5,338	0.08%
2018/12/12	3	66.83	4	66.98	67.70	-1	5,285	-0.02%
2018/12/11	5	64.34	5	64.56	64.60	0	5,251	0.00%
2018/12/10	6.2	63.58	15	63.40	63.50	-8.8	5,277	-0.17%
2018/12/07	4	65.90	3	65.73	65.60	1	5,273	0.02%
2018/12/06	21.1	65.40	20	66.75	64.70	1.1	5,302	0.02%
2018/12/05	9	67.50	10	67.80	66.90	-1	5,326	-0.02%
2018/12/04	4	69.68	4	70.20	69.90	0	5,422	0.00%
2018/12/03	52	69.58	45	70.17	69.80	7	5,413	0.13%
2018/11/30	16	66.77	9	66.60	66.70	7	5,250	0.13%
2018/11/29	24	68.24	22	68.32	66.50	2	5,216	0.04%
2018/11/28	20	67.02	23	67.25	68.00	-3	5,100	-0.06%
2018/11/27	22	65.84	17	66.04	66.90	5	5,032	0.10%
2018/11/26	6	65.05	7	65.30	65.00	-1	4,961	-0.02%
2018/11/23	5	64.44	6	64.27	64.40	-1	4,940	-0.02%
2018/11/22	80	66.83	78	66.99	64.10	2	4,887	0.04%
2018/11/21	1	63.40	5	63.24	63.60	-4	4,645	-0.09%
2018/11/20	2	62.90	0	0.00	62.90	2	4,632	0.04%
2018/11/19	10	63.34	5	63.48	63.50	5	4,629	0.11%
2018/11/16	26	63.15	36	63.42	62.60	-10	4,624	-0.22%
2018/11/15	2	60.65	3	61.03	61.70	-1	4,569	-0.02%
2018/11/14	5	61.80	2	61.35	60.80	3	4,587	0.07%
2018/11/13	9	59.10	3.4	60.91	62.20	5.7	4,617	0.12%
2018/11/12	7	62.87	4	62.00	61.10	3	4,614	0.07%
2018/11/09	3	61.00	3	61.50	62.00	0	4,641	0.00%
2018/11/08	10	63.55	4	63.05	61.80	6	4,694	0.13%
2018/11/07	101	62.56	91	62.39	63.00	10	4,732	0.21%	大買/
2018/11/06	51.4	64.00	56	64.50	62.50	-4.7	4,522	-0.10%
2018/11/05	0	0.00	3	59.10	60.60	-3	4,226	-0.07%
2018/11/02	16	58.47	16	59.13	58.20	0	4,408	0.00%
2018/11/01	21	57.98	31	58.37	57.90	-10	4,733	-0.21%
2018/10/31	0.3	55.40	6	54.70	55.40	-5.7	4,905	-0.12%
2018/10/30	6	52.90	5	52.20	52.40	1	4,885	0.02%
2018/10/29	6	54.02	10	54.20	54.00	-4	4,862	-0.08%
2018/10/26	26	56.32	17	57.48	54.80	9	4,844	0.19%
2018/10/25	34	57.36	29	57.04	56.80	5	4,816	0.10%
2018/10/24	18	61.06	21	60.25	60.20	-3	4,759	-0.06%
2018/10/23	12	59.13	7	59.73	58.00	5	4,734	0.11%
2018/10/22	5	60.52	3	60.00	60.90	2	4,739	0.04%
2018/10/19	3	58.53	2	57.65	59.70	1	4,740	0.02%
2018/10/18	1	58.60	3	58.63	58.50	-2	4,744	-0.04%
2018/10/17	6	59.25	4	59.65	58.50	2	4,821	0.04%
2018/10/16	7	58.63	8	58.19	57.80	-1	4,898	-0.02%
2018/10/15	2	56.90	2	57.55	57.80	0	5,034	0.00%
2018/10/12	4	56.33	3	55.97	57.40	1	5,083	0.02%
2018/10/11	6	54.73	20	55.48	54.50	-14	5,070	-0.28%
2018/10/09	4	61.20	44	59.54	60.50	-40	5,094	-0.79%
2018/10/08	3	64.73	2	64.30	64.80	1	5,036	0.02%
2018/10/05	31	67.38	28	67.47	67.00	3	5,060	0.06%
2018/10/04	9	69.91	20	70.34	70.20	-11	5,118	-0.21%
2018/10/03	19	72.26	16	71.06	70.00	3	5,118	0.06%
2018/10/02	16	75.26	11	74.62	73.50	5	5,095	0.10%
2018/10/01	8	72.44	15	72.99	73.30	-7	5,000	-0.14%
2018/09/28	5	73.10	2	72.35	72.30	3	5,050	0.06%
2018/09/27	0	0.00	1	71.60	71.70	-1	5,147	-0.02%
2018/09/26	9	72.67	5	72.16	71.40	4	5,164	0.08%
2018/09/25	3	72.00	11	71.65	72.20	-8	5,172	-0.15%
2018/09/21	22	68.81	17	69.31	70.20	5	5,170	0.10%
2018/09/20	5	70.00	11	70.85	70.70	-6	5,080	-0.12%
2018/09/19	1	70.50	2	70.50	70.20	-1	5,087	-0.02%
2018/09/18	7	69.83	6	69.55	70.00	1	5,141	0.02%
2018/09/17	3	71.00	2	71.60	71.70	1	5,179	0.02%
2018/09/14	2	71.70	4	70.78	71.70	-2	5,216	-0.04%
2018/09/13	7	68.33	7	69.33	68.50	0	5,236	0.00%
2018/09/12	22	69.17	19	68.67	69.20	3	5,278	0.06%
2018/09/11	7	70.57	12	69.84	70.70	-5	5,357	-0.09%
2018/09/10	28	71.17	65	70.51	69.30	-37	5,325	-0.69%
2018/09/07	14	78.14	5	78.04	77.00	9	5,431	0.17%
2018/09/06	1	79.60	1	79.90	79.80	0	5,571	0.00%
2018/09/05	9	80.46	13	80.58	80.20	-4	5,869	-0.07%
2018/09/04	7	79.71	8	79.44	79.50	-1	6,252	-0.02%
2018/09/03	6	79.33	2	80.10	78.70	4	6,833	0.06%
2018/08/31	1	80.40	0	0.00	80.80	1	7,235	0.01%
2018/08/30	6	80.78	8	80.68	80.70	-2	7,340	-0.03%
2018/08/29	4	80.40	2	80.60	80.40	2	7,524	0.03%
2018/08/28	9	81.08	8	80.89	80.60	1	7,796	0.01%
2018/08/27	11	79.64	12	80.41	80.40	-1	7,822	-0.01%
2018/08/24	3	78.73	3	78.97	78.60	0	7,863	0.00%
2018/08/23	3	80.67	6	80.70	79.30	-3	7,938	-0.04%
2018/08/22	2	79.65	3	80.20	80.10	-1	7,956	-0.01%
2018/08/21	9	79.51	22	79.64	79.70	-13	8,028	-0.16%
2018/08/20	20	78.53	4	78.28	78.60	16	8,107	0.20%
2018/08/17	29	80.64	21	80.20	79.50	8	8,203	0.10%
2018/08/16	27	78.73	21	79.34	80.00	6	8,362	0.07%
2018/08/15	10	81.20	6	80.08	80.00	4	8,296	0.05%
2018/08/14	61	81.55	56	80.55	81.60	5	8,375	0.06%
2018/08/13	28	82.82	13	81.75	82.60	15	8,370	0.18%
2018/08/10	14	89.91	13	89.85	88.30	1	8,213	0.01%
2018/08/09	75	90.72	80	90.45	90.80	-5	8,330	-0.06%
2018/08/08	21	89.61	31	90.07	92.20	-10	8,183	-0.12%
2018/08/07	27	83.83	22	83.69	83.90	5	7,839	0.06%
2018/08/06	1	87.60	2	87.75	88.00	-1	7,689	-0.01%
2018/08/03	3	89.00	0	0.00	88.70	3	7,762	0.04%
2018/08/02	5	88.60	1	88.90	88.10	4	7,787	0.05%
2018/08/01	1	90.20	4	90.43	89.10	-3	7,823	-0.04%
2018/07/31	1	89.70	0	0.00	89.30	1	7,818	0.01%
2018/07/30	3	90.20	6	90.18	89.70	-3	7,938	-0.04%
2018/07/27	5	89.30	0	0.00	89.20	5	7,938	0.06%
2018/07/26	3	88.30	2	88.30	88.10	1	7,950	0.01%
2018/07/25	5	88.76	10	88.81	88.50	-5	7,991	-0.06%
2018/07/24	30	88.08	27	88.81	89.00	3	8,123	0.04%
2018/07/23	30	90.45	24	90.17	89.50	6	8,134	0.07%
2018/07/20	33	92.96	31	93.01	92.20	2	8,180	0.02%
2018/07/19	16	91.99	19	91.81	91.10	-3	8,116	-0.04%
2018/07/18	8	91.74	6	90.60	90.30	2	8,211	0.02%
2018/07/17	71	92.24	76	92.76	91.90	-5	8,406	-0.06%
2018/07/16	1	91.90	2	91.95	91.70	-1	8,455	-0.01%
2018/07/13	29	91.75	25	91.11	91.00	4	8,549	0.05%
2018/07/12	18	90.59	15	91.41	91.50	3	8,961	0.03%
2018/07/11	21	87.73	20	87.50	87.50	1	9,523	0.01%
2018/07/10	48	89.19	44	88.88	88.90	4	9,647	0.04%
2018/07/09	23	88.28	23	87.34	87.30	0	9,676	0.00%
2018/07/06	24	86.50	22	88.78	89.40	2	9,702	0.02%
2018/07/05	19	88.19	10	88.87	86.00	9	9,703	0.09%
2018/07/04	4	90.33	2	90.10	90.20	2	9,695	0.02%
2018/07/03	13	91.61	10	91.15	90.50	3	9,676	0.03%
2018/07/02	7	94.90	8	93.10	92.00	-1	9,669	-0.01%
2018/06/29	7	92.74	20	92.74	94.00	-13	9,665	-0.13%
2018/06/28	0	0.00	9	91.33	91.70	-9	9,635	-0.09%
2018/06/27	7	93.10	3	92.87	90.90	4	9,654	0.04%
2018/06/26	2	91.65	1	91.80	92.50	1	9,635	0.01%
2018/06/25	4	95.55	1	96.50	93.30	3	9,602	0.03%
2018/06/22	6	96.38	7	97.14	96.80	-1	9,646	-0.01%
2018/06/21	8	99.98	31	100.09	98.50	-23	9,690	-0.24%
2018/06/20	15	100.53	4	102.63	99.00	11	9,823	0.11%
2018/06/19	12	104.46	3	103.33	102.00	9	9,921	0.09%
2018/06/15	59	109.43	63	109.13	107.00	-4	10,086	-0.04%
2018/06/14	13	110.58	23	109.76	110.00	-10	10,122	-0.10%
2018/06/13	67	113.66	73	114.32	109.50	-6	10,003	-0.06%
2018/06/12	53	112.48	62	112.74	111.50	-9	9,896	-0.09%
2018/06/11	116	110.88	83	111.71	111.00	33	9,973	0.33%	大買/
2018/06/08	9	105.28	36	106.03	107.50	-27	9,426	-0.29%
2018/06/07	40	99.88	87	99.96	97.90	-47	9,122	-0.52%
2018/06/06	20	101.68	19	101.74	99.30	1	9,083	0.01%
2018/06/05	32	97.50	15	99.43	98.90	17	9,182	0.19%
2018/06/01	2	94.90	4	95.55	94.70	-2	9,016	-0.02%
2018/05/31	9	94.86	8	94.70	94.70	1	9,096	0.01%
2018/05/30	7	93.50	5	93.80	93.20	2	9,150	0.02%
2018/05/29	4	96.22	5	96.58	95.50	-1	9,289	-0.01%
2018/05/28	3	95.90	6	96.87	95.90	-3	9,717	-0.03%
2018/05/25	14	94.87	7	96.09	95.20	7	9,996	0.07%
2018/05/24	25	94.92	34	95.18	95.00	-9	9,908	-0.09%
2018/05/23	9	91.74	3	91.83	92.10	6	9,867	0.06%
2018/05/22	18	93.77	14	95.01	92.50	4	9,902	0.04%
2018/05/21	13	92.96	19	92.78	92.50	-6	9,906	-0.06%
2018/05/18	16	91.89	6	90.62	90.20	10	9,899	0.10%
2018/05/17	14	93.61	32	92.91	92.20	-18	10,010	-0.18%
2018/05/16	15	90.49	8	90.73	90.00	7	9,969	0.07%
2018/05/15	5	88.82	13	88.98	88.30	-8	10,102	-0.08%
2018/05/14	36	88.73	15	88.57	88.60	21	10,327	0.20%
2018/05/11	10	92.24	6	91.48	90.00	4	10,396	0.04%
2018/05/10	17	91.36	23	91.61	91.30	-6	10,518	-0.06%
2018/05/09	33	91.59	28	91.87	90.30	5	10,770	0.05%
2018/05/08	13	90.94	7	90.97	90.70	6	10,944	0.05%
2018/05/07	9	92.46	21	92.40	92.30	-12	11,138	-0.11%
2018/05/04	19	90.01	22	90.57	89.80	-3	11,659	-0.03%
2018/05/03	30	89.83	16	90.04	89.20	14	11,957	0.12%
2018/05/02	23	91.33	17	91.96	90.40	6	12,704	0.05%
2018/04/30	52	88.91	49	89.58	92.40	3	13,070	0.02%
2018/04/27	126	90.59	108	90.65	91.00	18	12,940	0.14%	大買/大賣/
2018/04/26	70	89.84	80	90.34	89.90	-10	12,914	-0.08%
2018/04/25	102	94.88	96	95.04	95.30	6	12,840	0.05%	大買/
2018/04/24	98	96.69	81	96.88	95.00	17	12,816	0.13%
2018/04/23	65	99.15	56	100.08	99.50	9	12,740	0.07%
2018/04/20	43	107.37	42	107.63	106.50	1	12,537	0.01%
2018/04/19	31	107.95	41	107.15	106.50	-10	12,413	-0.08%
2018/04/18	110	110.96	101	110.80	107.00	9	12,497	0.07%	大買/大賣/
2018/04/17	90	110.92	103	109.99	109.50	-13	12,046	-0.11%	大賣/
2018/04/16	24	104.17	42	104.42	104.00	-18	11,418	-0.16%
2018/04/13	5	103.10	8	103.56	102.50	-3	11,333	-0.03%
2018/04/12	28	102.86	11	103.32	102.00	17	11,311	0.15%
2018/04/11	13	104.38	10	103.25	101.50	3	11,358	0.03%
2018/04/10	17	104.65	13	103.35	103.00	4	11,373	0.04%
2018/04/09	1	102.00	1	101.00	100.50	0	11,333	0.00%
2018/04/03	9	100.28	19.1	100.48	100.50	-10.1	11,428	-0.09%
2018/04/02	15	102.00	12	101.63	101.50	3	11,484	0.03%
2018/03/31	4	102.50	2	102.50	102.50	2	11,617	0.02%
2018/03/30	8	103.06	5	102.80	102.50	3	11,741	0.03%
2018/03/29	7	104.86	19	103.89	103.00	-12	11,891	-0.10%
2018/03/28	19	104.63	16	104.13	104.00	3	11,923	0.03%
2018/03/27	33	105.91	33	105.30	105.00	0	11,935	0.00%
2018/03/26	23	104.48	21	104.69	104.00	2	11,928	0.02%
2018/03/23	49	101.86	44	102.90	103.50	5	11,928	0.04%
2018/03/22	58	111.28	24	110.63	107.50	34	11,923	0.29%
2018/03/21	35	111.37	47	111.90	111.50	-12	11,799	-0.10%
2018/03/20	118	112.80	84	111.19	108.50	34	11,627	0.29%	大買/
2018/03/19	6	109.58	10	110.65	111.50	-4	11,530	-0.03%
2018/03/16	30	110.62	41	110.24	109.50	-11	11,568	-0.10%
2018/03/15	94.1	110.36	95	110.88	109.00	-0.9	11,700	-0.01%
2018/03/14	16	105.81	28	106.66	107.00	-12	11,310	-0.11%
2018/03/13	23	107.00	21	106.86	106.00	2	11,513	0.02%
2018/03/12	11	104.95	15	104.97	104.50	-4	11,617	-0.03%
2018/03/09	17	107.35	12	107.46	104.50	5	11,812	0.04%
2018/03/08	12	104.17	9	104.28	104.00	3	11,748	0.03%
2018/03/07	20	103.35	11	104.45	103.00	9	11,836	0.08%
2018/03/06	28	105.91	20	105.43	106.00	8	11,998	0.07%
2018/03/05	6	108.75	10	108.15	105.50	-4	12,005	-0.03%
2018/03/02	22	108.00	23	107.57	107.50	-1	11,990	-0.01%
2018/03/01	50	111.31	29	110.62	110.00	21	11,933	0.18%
2018/02/27	17	107.50	89	106.85	110.00	-72	11,587	-0.62%
2018/02/26	55	100.73	52	99.97	100.00	3	11,284	0.03%
2018/02/23	39	102.44	36	102.40	100.50	3	11,390	0.03%
2018/02/22	23	99.92	24	99.56	99.70	-1	11,747	-0.01%
2018/02/21	57	100.13	62	98.62	100.50	-5	11,855	-0.04%
2018/02/12	75	94.87	57	94.62	93.00	18	11,861	0.15%
2018/02/09	51	92.73	44	91.88	96.00	7	12,282	0.06%
2018/02/08	48	96.35	41	96.76	96.00	7	12,232	0.06%
2018/02/07	40	100.52	26	101.14	97.80	14	12,194	0.11%
2018/02/06	41	99.54	44	101.18	97.80	-3	12,216	-0.02%
2018/02/05	50	108.42	29	108.28	108.50	21	12,046	0.17%
2018/02/02	73	113.88	63	112.98	112.50	10	12,119	0.08%
2018/02/01	57	118.70	51	116.19	114.00	6	12,158	0.05%
2018/01/31	97	118.43	94	118.63	118.00	3	12,072	0.02%
2018/01/30	114.2	122.53	123	123.01	123.00	-8.8	12,087	-0.07%	大買/大賣/
2018/01/29	186	122.86	177	122.80	124.00	9	12,033	0.07%	大買/大賣/
2018/01/26	115	116.29	118	116.37	116.00	-3	11,783	-0.03%	大買/大賣/
2018/01/25	110.1	111.07	143	113.88	116.00	-33	11,579	-0.28%	大買/大賣/
2018/01/24	33	101.99	50	102.00	105.50	-17	10,980	-0.15%
2018/01/23	9	97.13	5	96.64	96.10	4	11,090	0.04%
2018/01/22	16	96.10	8	96.83	98.20	8	11,386	0.07%
2018/01/19	6	96.23	9	95.62	95.30	-3	11,767	-0.03%
2018/01/18	8	99.61	10	99.06	97.50	-2	11,898	-0.02%
2018/01/17	8	100.10	22	100.48	99.50	-14	12,261	-0.11%
2018/01/16	6	99.15	4	98.70	98.60	2	12,775	0.02%
2018/01/15	4	97.93	7	98.19	97.80	-3	12,979	-0.02%
2018/01/12	20	98.49	29	98.90	98.00	-9	13,301	-0.07%
2018/01/11	11	95.21	3	95.70	95.30	8	13,567	0.06%
2018/01/10	24	94.62	9	94.64	95.00	15	13,922	0.11%
2018/01/09	12	97.55	8	97.39	95.50	4	14,366	0.03%
2018/01/08	6	98.53	20	98.07	97.50	-14	14,563	-0.10%
2018/01/05	17	100.36	16	100.48	100.00	1	14,791	0.01%
2018/01/04	14	100.45	19	99.59	99.70	-5	15,107	-0.03%
2018/01/03	9	98.69	0	0.00	98.50	9	15,646	0.06%
2018/01/02	18	96.23	18	97.83	98.40	0	16,449	0.00%