亞光 (3019)-台新-台中券商分點個股進出

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
113.0
漲跌
▲1.0
漲幅
+0.89%
成交量
14,016張
產業
上市光電類股
865人加入追蹤

立即追蹤
本地時間:14:30(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-台中券商分點個股進出

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-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	57.8	113.51	58.4	113.80	113.00	-0.5	12,452	0.00%
2024/11/21	26.3	110.71	99.7	110.25	112.00	-73.4	12,604	-0.58%
2024/11/20	48	109.72	68.2	109.94	108.00	-20.2	12,999	-0.16%
2024/11/19	61.4	107.55	92.9	109.22	110.50	-31.5	13,224	-0.24%
2024/11/18	6.3	103.34	5	104.10	103.50	1.3	13,272	0.01%
2024/11/15	19	104.76	29.1	106.69	107.00	-10.1	13,896	-0.07%
2024/11/14	13.7	104.23	57	104.05	104.00	-43.3	14,340	-0.30%
2024/11/13	8.1	107.87	4	107.63	106.50	4.1	15,121	0.03%
2024/11/12	4.5	106.50	4.2	107.02	106.50	0.3	16,050	0.00%
2024/11/11	16	108.22	25.1	107.24	108.50	-9.1	16,799	-0.05%
2024/11/08	6.5	106.15	26	105.96	105.50	-19.5	17,347	-0.11%
2024/11/07	10	108.25	201.3	108.93	107.50	-191.3	17,897	-1.07%	大賣/鉅額交易
2024/11/06	60.1	106.08	8.1	106.01	106.50	52	18,210	0.29%
2024/11/05	19.3	104.78	27	106.04	106.00	-7.7	18,669	-0.04%
2024/11/04	70	107.56	29	107.71	104.00	41	18,799	0.22%
2024/11/01	11	102.59	8	103.00	105.00	3	18,597	0.02%
2024/10/30	6.1	102.84	4.1	103.51	102.50	2	18,703	0.01%
2024/10/29	40.3	103.93	41	104.88	103.00	-0.7	18,872	0.00%
2024/10/28	22.3	105.07	10	105.55	105.00	12.3	18,915	0.07%
2024/10/25	49.2	109.43	54.4	108.50	108.50	-5.2	18,911	-0.03%
2024/10/24	45.4	106.64	30	108.13	104.00	15.3	18,822	0.08%
2024/10/23	8	105.94	9.1	105.61	105.50	-1	18,721	-0.01%
2024/10/22	4.1	104.75	9.1	104.06	105.50	-5	18,755	-0.03%
2024/10/21	10	104.05	4	104.63	105.00	6	18,896	0.03%
2024/10/18	6.8	103.46	6	102.50	102.50	0.8	18,984	0.00%
2024/10/17	20	103.83	8.6	103.88	103.50	11.4	19,053	0.06%
2024/10/16	13.4	103.38	24	103.10	102.50	-10.6	19,170	-0.06%
2024/10/15	17.9	105.10	21	104.36	103.50	-3.1	19,385	-0.02%
2024/10/14	21.5	104.60	27.4	104.50	105.50	-6	20,052	-0.03%
2024/10/11	55	105.42	37.7	104.76	103.50	17.3	20,564	0.08%
2024/10/09	20.7	111.23	11	110.00	111.00	9.7	20,478	0.05%
2024/10/08	17.2	112.62	13.3	112.83	113.00	3.9	20,478	0.02%
2024/10/07	21.3	115.02	24.3	115.95	115.50	-3	20,534	-0.01%
2024/10/04	31.4	112.89	25	113.30	113.00	6.4	20,694	0.03%
2024/10/01	22.7	114.03	17.2	113.56	114.00	5.5	20,661	0.03%
2024/09/30	36.2	115.01	13	114.92	114.00	23.2	20,515	0.11%
2024/09/27	105.1	117.55	107	117.96	115.00	-1.9	20,388	-0.01%	大買/大賣/
2024/09/26	196.7	122.92	199.1	122.19	119.00	-2.4	19,964	-0.01%	大買/大賣/
2024/09/25	135.2	126.46	152.7	128.15	131.50	-17.6	19,175	-0.09%	大買/大賣/
2024/09/24	52.2	122.13	38	121.48	123.00	14.2	18,623	0.08%
2024/09/23	31.1	123.37	20.3	122.91	124.00	10.8	18,414	0.06%
2024/09/20	87.6	121.56	66.4	122.01	118.50	21.2	18,117	0.12%
2024/09/19	22	116.77	29.6	117.59	120.00	-7.6	17,906	-0.04%
2024/09/18	31.4	116.18	49.1	115.99	114.00	-17.8	17,756	-0.10%
2024/09/16	71.3	120.37	68.3	119.15	118.50	3	17,614	0.02%
2024/09/13	74.1	119.46	68.3	120.40	123.00	5.8	17,417	0.03%
2024/09/12	24.2	116.46	16.6	116.68	116.00	7.6	17,145	0.04%
2024/09/11	10	114.75	25.4	114.64	113.50	-15.4	17,016	-0.09%
2024/09/10	46.3	114.42	45	113.50	113.50	1.3	16,958	0.01%
2024/09/09	27	115.06	29	114.76	115.50	-2	16,787	-0.01%
2024/09/06	65.3	117.96	80	116.63	114.50	-14.8	16,733	-0.09%
2024/09/05	222	122.68	163.1	119.83	118.00	58.9	16,462	0.36%	大買/大賣/
2024/09/04	94.1	116.31	182.2	116.08	116.50	-88.1	15,927	-0.55%	大賣/
2024/09/03	103.4	122.74	46.4	121.99	122.00	57	15,706	0.36%	大買/
2024/09/02	16.2	123.12	23	122.76	121.00	-6.9	15,563	-0.04%
2024/08/30	57.7	124.04	517	125.44	122.00	-459.4	15,431	-2.98%	大賣/鉅額交易
2024/08/29	106.3	127.67	117.5	127.79	128.00	-11.1	15,050	-0.07%	大買/大賣/
2024/08/28	26	121.50	40	122.13	121.50	-14	14,231	-0.10%
2024/08/27	525.3	122.77	56.9	121.71	120.50	468.4	13,968	3.35%	大買/鉅額交易
2024/08/26	53.2	118.50	50.1	116.55	115.00	3.1	13,487	0.02%
2024/08/23	113.4	118.63	106.2	118.40	121.50	7.2	13,259	0.05%	大買/大賣/
2024/08/22	80.4	118.76	212.3	117.68	116.00	-131.9	12,891	-1.02%	大賣/鉅額交易
2024/08/21	74.2	126.03	86.2	125.88	126.50	-12	12,310	-0.10%
2024/08/20	149.1	123.88	179.1	124.06	122.50	-29.9	11,942	-0.25%	大買/大賣/
2024/08/19	180.3	125.13	268.5	125.59	122.00	-88.2	11,626	-0.76%	大買/大賣/
2024/08/16	73	121.24	77.1	120.49	121.00	-4.1	10,945	-0.04%
2024/08/15	258.8	116.70	269	116.78	117.00	-10.2	10,458	-0.10%	大買/大賣/
2024/08/14	392	111.90	352.1	110.68	111.50	39.9	9,610	0.42%	大買/大賣/
2024/08/13	140	103.13	183.6	105.55	108.00	-43.6	8,623	-0.51%	大買/大賣/
2024/08/12	165.6	98.89	176.3	99.19	98.40	-10.7	7,825	-0.14%	大買/大賣/
2024/08/09	272.3	97.49	206.3	96.84	95.40	66	7,208	0.92%	大買/大賣/
2024/08/08	176	94.85	73.8	94.63	94.00	102.2	6,579	1.55%	大買/鉅額交易
2024/08/07	410.7	91.53	129.3	92.32	93.40	281.4	6,158	4.57%	大買/大賣/鉅額交易
2024/08/06	25	84.86	53.3	84.03	87.50	-28.3	5,620	-0.50%
2024/08/05	21.8	80.07	11	80.10	79.60	10.8	5,402	0.20%
2024/08/02	45.1	90.56	33	90.53	88.40	12.1	5,291	0.23%
2024/08/01	37.2	92.88	36.3	93.06	93.70	0.9	5,121	0.02%
2024/07/31	30	88.93	44	89.09	89.70	-14	4,911	-0.29%
2024/07/30	37	88.21	11	86.78	89.80	26	4,824	0.54%
2024/07/29	37.2	89.58	36	87.12	86.10	1.2	4,720	0.02%
2024/07/26	4.3	85.95	36	84.68	85.60	-31.8	4,569	-0.69%
2024/07/23	16.1	87.07	25.2	86.16	85.90	-9.1	4,499	-0.20%
2024/07/22	20	88.92	69.4	89.41	87.10	-49.4	4,419	-1.12%
2024/07/19	30	90.35	47.1	89.36	89.30	-17.1	4,225	-0.40%
2024/07/18	31.5	91.11	36.1	90.98	90.80	-4.6	4,100	-0.11%
2024/07/17	36.3	95.08	33.1	94.22	93.30	3.2	3,974	0.08%
2024/07/16	110.2	95.32	89.2	94.97	95.60	21	3,796	0.55%	大買/
2024/07/15	87.6	96.57	160.2	97.50	95.10	-72.6	3,491	-2.08%	大賣/
2024/07/12	159.2	90.07	128.7	90.35	90.10	30.5	2,737	1.11%	大買/大賣/
2024/07/11	96	84.29	21.9	88.40	88.80	74.1	2,094	3.54%
2024/07/10	19.2	80.63	15	80.54	80.80	4.2	1,885	0.22%
2024/07/09	22.4	77.44	30.1	77.82	79.50	-7.7	1,727	-0.44%
2024/07/08	124.2	78.55	80	79.09	79.00	44.2	1,598	2.76%	大買/
2024/07/05	1	74.70	12	75.78	76.00	-11	1,257	-0.87%
2024/07/04	0	0.00	1	69.70	69.10	-1	1,199	-0.08%
2024/07/03	1.2	70.18	1	70.10	69.50	0.2	1,200	0.02%
2024/07/02	3	68.23	3	68.30	69.00	0	1,213	0.00%
2024/07/01	0	0.00	5	69.22	68.70	-5	1,206	-0.41%
2024/06/28	0	0.00	4	69.70	69.60	-4	1,203	-0.33%
2024/06/27	6	68.83	1	68.70	68.60	5	1,197	0.42%
2024/06/26	2.2	69.25	4	69.20	69.50	-1.8	1,197	-0.15%
2024/06/25	3	68.57	4.2	69.79	70.30	-1.2	1,200	-0.10%
2024/06/24	1	69.50	14	69.46	69.40	-13	1,187	-1.09%
2024/06/21	1	69.10	2	69.15	68.80	-1	1,192	-0.08%
2024/06/20	5	70.26	5	69.28	69.30	0	1,182	0.00%
2024/06/19	3	70.50	7	70.81	70.90	-4	1,157	-0.35%
2024/06/18	0	0.00	5.1	71.71	71.00	-5.1	1,130	-0.45%
2024/06/17	5	71.98	11.2	72.44	71.60	-6.2	1,119	-0.55%
2024/06/14	14	70.85	5	70.88	71.20	9	1,068	0.84%
2024/06/13	41	71.42	30.1	71.00	70.50	10.9	1,033	1.05%
2024/06/12	1	68.00	0	0.00	68.00	1	871	0.11%
2024/06/11	1	68.70	5	67.44	67.20	-4	862	-0.47%
2024/06/07	1	67.60	1	68.10	68.00	0	858	0.00%
2024/06/06	19	68.37	18.3	67.93	67.70	0.7	853	0.08%
2024/06/05	16.1	67.77	10	67.93	67.30	6.1	816	0.75%
2024/06/04	0	0.00	9	66.83	66.50	-9	794	-1.13%
2024/05/31	2	66.80	3	67.30	66.60	-1	817	-0.12%
2024/05/30	5	66.74	5	67.04	66.20	0	806	0.00%
2024/05/29	6	66.88	3	67.13	66.80	3	804	0.37%
2024/05/28	11	66.19	1.3	66.78	66.80	9.7	796	1.22%
2024/05/27	1.1	66.42	5	66.56	66.40	-3.9	790	-0.49%
2024/05/24	7	66.17	5	66.06	65.60	2	788	0.25%
2024/05/23	3	65.73	0	0.00	65.30	3	784	0.38%
2024/05/22	2	66.40	11.3	66.48	66.80	-9.3	784	-1.19%
2024/05/21	2	65.90	12	65.35	65.50	-10	800	-1.25%
2024/05/17	1	64.70	7	64.90	64.90	-6	794	-0.76%
2024/05/16	1	64.70	0	0.00	64.60	1	803	0.12%
2024/05/15	0	0.00	5	64.50	64.50	-5	803	-0.62%
2024/05/14	2	64.00	0	0.00	63.90	2	804	0.25%
2024/05/13	0	0.00	5	63.80	63.80	-5	807	-0.62%
2024/05/10	1	63.60	0	0.00	63.80	1	808	0.12%
2024/05/09	0.1	64.60	2	65.00	64.20	-1.9	807	-0.24%
2024/05/07	5	64.20	0.2	64.20	64.20	4.8	803	0.60%
2024/05/06	3	64.47	0	0.00	64.40	3	801	0.37%
2024/05/03	4	64.65	1	64.80	64.30	3	800	0.37%
2024/05/02	3	65.07	1	65.50	65.20	2	801	0.25%
2024/04/30	10	64.80	19	64.24	64.20	-9	808	-1.11%
2024/04/29	0	0.00	13	64.15	64.60	-13	847	-1.53%
2024/04/24	4	63.40	2	63.35	63.50	2	853	0.23%
2024/04/23	2	62.50	5	62.50	62.40	-3	870	-0.34%
2024/04/22	0	0.00	1	62.10	62.00	-1	875	-0.11%
2024/04/19	9	62.08	0.1	62.10	62.00	8.9	872	1.02%
2024/04/18	1	63.60	0	0.00	63.80	1	865	0.12%
2024/04/17	4.1	63.50	0	0.00	64.00	4.1	864	0.47%
2024/04/16	2	63.45	0	0.00	63.10	2	858	0.23%
2024/04/15	4.2	65.34	0	0.00	65.20	4.2	848	0.49%
2024/04/12	0	66.50	8	66.45	66.50	-8	858	-0.93%
2024/04/11	2.1	65.60	0	0.00	65.70	2.1	864	0.24%
2024/04/10	5	66.46	3	66.80	66.30	2	912	0.22%
2024/04/09	2	66.05	8.2	66.16	66.40	-6.2	913	-0.68%
2024/04/08	8	66.31	2.1	66.09	65.60	6	912	0.65%
2024/04/03	1	64.60	0	0.00	65.00	1	898	0.11%
2024/04/02	0.2	64.60	0	0.00	64.70	0.2	915	0.02%
2024/03/29	2	64.35	0	0.00	64.40	2	1,012	0.20%
2024/03/28	0.1	66.00	0	0.00	65.00	0.1	1,062	0.00%
2024/03/27	0	0.00	1	65.80	65.20	-1	1,062	-0.09%
2024/03/26	11.1	64.98	5	65.94	64.90	6.1	1,062	0.57%
2024/03/25	3.1	64.73	3	65.33	65.20	0.1	1,064	0.01%
2024/03/22	3	64.90	14	64.67	64.70	-11	1,091	-1.01%
2024/03/21	0	0.00	1	65.20	64.80	-1	1,127	-0.09%
2024/03/20	17	64.89	1	65.20	64.50	16	1,190	1.34%
2024/03/19	1	63.50	2.5	63.68	63.90	-1.5	1,389	-0.11%
2024/03/18	0	63.20	0	0.00	63.90	0	1,631	0.00%
2024/03/15	0	0.00	5	63.40	63.50	-5	1,774	-0.28%
2024/03/13	8.2	63.96	10	63.76	63.80	-1.8	1,780	-0.10%
2024/03/12	1	64.52	0	0.00	64.60	1	1,793	0.06%
2024/03/11	3	63.60	0	0.00	63.70	3	1,794	0.17%
2024/03/08	4.3	63.27	1	62.80	63.00	3.3	1,796	0.18%
2024/03/07	5.1	64.24	4	64.20	64.30	1.1	1,783	0.06%
2024/03/06	9	65.50	15	65.67	65.20	-6	1,771	-0.34%
2024/03/05	3	66.63	0	0.00	66.40	3	1,762	0.17%
2024/03/04	2	66.85	0	0.00	66.90	2	1,769	0.11%
2024/02/29	0	67.00	0	0.00	67.10	0	1,780	0.00%
2024/02/27	10	67.20	1	67.60	67.20	9	1,804	0.50%
2024/02/26	0	0.00	3	68.60	68.90	-3	1,879	-0.16%
2024/02/23	2	68.10	3	67.70	67.60	-1	1,899	-0.05%
2024/02/22	6.5	68.89	8.2	69.40	68.50	-1.7	1,899	-0.09%
2024/02/21	3	68.27	1	68.10	68.40	2	1,878	0.11%
2024/02/20	12	67.49	4	67.45	67.10	8	1,864	0.43%
2024/02/19	6	67.62	0	0.00	67.90	6	1,862	0.32%
2024/02/16	1	67.20	0	0.00	67.00	1	1,858	0.05%
2024/02/15	1	65.70	1.2	66.33	66.30	-0.2	1,853	-0.01%
2024/02/02	2	66.35	0	0.00	66.00	2	1,840	0.11%
2024/01/31	0	0.00	0.1	67.50	67.20	-0.1	1,836	-0.01%
2024/01/30	5.1	66.81	0	0.00	66.70	5.1	1,837	0.28%
2024/01/29	0.2	67.49	0	0.00	67.80	0.2	1,839	0.01%
2024/01/26	0	67.90	3	67.47	67.40	-3	1,861	-0.16%
2024/01/25	0	67.99	1	67.70	67.70	-1	1,862	-0.05%
2024/01/24	10	69.10	2	69.05	68.40	8	1,855	0.43%
2024/01/23	11	69.50	18	68.76	69.20	-7	1,838	-0.38%
2024/01/22	3	66.53	5	66.84	66.60	-2	1,792	-0.11%
2024/01/17	6	64.87	3	64.40	64.70	3	1,780	0.17%
2024/01/15	0	0.00	5	66.80	66.70	-5	1,755	-0.28%
2024/01/12	2	66.75	0	0.00	66.40	2	1,757	0.11%
2024/01/11	6	66.25	0	0.00	66.20	6	1,752	0.34%
2024/01/10	0	0.00	3	65.80	65.90	-3	1,774	-0.17%
2024/01/09	4.1	66.15	2	66.10	66.00	2.1	1,776	0.12%
2024/01/08	17	67.11	2	67.15	66.70	15	1,774	0.85%
2024/01/05	1	67.70	9	68.00	67.70	-8	1,761	-0.45%
2024/01/04	9	67.66	8	67.59	67.10	1	1,749	0.06%
2024/01/03	4	69.08	2	69.60	69.40	2	1,707	0.12%
2024/01/02	1.1	70.40	0	0.00	70.30	1.1	1,693	0.06%
2023/12/29	5	70.20	3	70.13	70.20	2	1,683	0.12%
2023/12/28	2	70.00	2.1	70.03	69.60	-0.1	1,675	-0.01%
2023/12/27	4	70.80	1	71.00	70.60	3	1,658	0.18%
2023/12/26	11	71.75	6	71.92	70.60	5	1,639	0.31%
2023/12/25	8	71.16	5	70.80	71.70	3	1,555	0.19%
2023/12/22	2	68.70	37	68.41	68.40	-35	1,502	-2.33%
2023/12/21	3	68.63	20	68.65	68.70	-17	1,494	-1.14%
2023/12/20	0.1	69.20	2	69.15	69.50	-1.9	1,489	-0.13%
2023/12/19	8	68.19	2	68.10	69.20	6	1,476	0.41%
2023/12/18	15	69.47	5	69.40	69.10	10	1,451	0.69%
2023/12/15	18	70.76	24	70.73	70.40	-6	1,416	-0.42%
2023/12/14	56	73.57	83	73.00	72.30	-27	1,350	-2.00%
2023/12/13	76	71.62	37.6	71.51	72.80	38.4	1,139	3.37%
2023/12/12	31.7	68.78	11	68.72	69.00	20.7	894	2.31%
2023/12/11	2	65.30	2	65.70	65.80	0	754	0.00%
2023/12/08	1	65.50	0	0.00	65.50	1	771	0.13%
2023/12/07	5.1	66.52	4	66.93	65.90	1.1	765	0.14%
2023/12/06	2	65.75	1	66.00	65.50	1	749	0.13%
2023/12/05	0	0.00	3	66.53	66.70	-3	739	-0.41%
2023/12/04	11	66.33	1	66.70	66.30	10	739	1.35%
2023/12/01	1.1	66.32	1	66.60	66.40	0.1	734	0.01%
2023/11/29	1	67.00	6	66.83	67.00	-5	728	-0.69%
2023/11/28	1	65.80	2	66.15	66.40	-1	718	-0.14%
2023/11/27	2	65.45	7	66.13	65.40	-5	719	-0.69%
2023/11/24	4	66.40	3	66.75	66.10	1	710	0.14%
2023/11/23	18	67.28	22	67.27	67.30	-4	685	-0.58%
2023/11/22	2	65.75	5	65.74	65.10	-3	603	-0.50%
2023/11/21	0	0.00	5	64.10	64.30	-5	575	-0.87%
2023/11/20	12	64.30	10	64.38	64.40	2	563	0.35%
2023/11/16	1	63.30	0	0.00	63.40	1	543	0.18%
2023/11/15	0	0.00	4	63.00	63.10	-4	538	-0.74%
2023/11/14	1	62.20	0	0.00	62.20	1	532	0.19%
2023/11/13	1	62.40	0	0.00	62.30	1	545	0.18%
2023/11/09	1	62.70	0	0.00	62.40	1	553	0.18%
2023/11/08	2	63.40	0	0.00	63.30	2	580	0.34%
2023/11/06	2	63.25	3	63.47	63.30	-1	600	-0.17%
2023/11/03	1	63.00	2	63.35	62.80	-1	598	-0.17%
2023/11/02	0.1	61.70	0	0.00	61.50	0.1	586	0.02%
2023/10/31	0	0.00	3	60.80	60.50	-3	635	-0.47%
2023/10/27	1	60.70	0	0.00	61.00	1	704	0.14%
2023/10/26	1	61.00	0	0.00	60.90	1	712	0.14%
2023/10/23	0.1	61.00	0	0.00	60.70	0.1	722	0.01%
2023/10/19	1	60.60	1	60.80	60.70	0	735	0.00%
2023/10/18	1	60.20	0	0.00	61.70	1	736	0.14%
2023/10/17	1	62.20	0	0.00	61.60	1	717	0.14%
2023/10/11	1	61.50	0	0.00	61.60	1	757	0.13%
2023/10/06	7	62.66	0	0.00	62.60	7	776	0.90%
2023/10/05	1	63.10	1	63.20	62.90	0	793	0.00%
2023/10/02	0	63.10	0	0.00	63.30	0	927	0.00%
2023/09/26	0	63.30	0	0.00	63.10	0	1,009	0.00%
2023/09/25	0	0.00	2	64.10	64.10	-2	1,006	-0.20%
2023/09/22	1	62.70	0	0.00	63.30	1	1,016	0.10%
2023/09/21	2	63.35	2	63.00	62.90	0	1,029	0.00%
2023/09/20	1	64.00	0	0.00	64.00	1	1,027	0.10%
2023/09/19	0	65.90	2	65.30	65.10	-2	1,039	-0.19%
2023/09/18	1	66.00	2	66.00	65.70	-1	1,046	-0.10%
2023/09/14	0	0.00	1.5	65.50	65.60	-1.5	1,052	-0.14%
2023/09/13	4	66.08	1	65.60	65.00	3	1,064	0.28%
2023/09/12	0	0.00	7	64.06	64.50	-7	1,062	-0.66%
2023/09/11	1	63.20	0	0.00	63.10	1	1,134	0.09%
2023/09/08	1	63.90	0.5	63.90	63.90	0.5	1,271	0.04%
2023/09/07	0	0.00	1	65.00	64.60	-1	1,285	-0.08%
2023/09/06	1	64.50	1.5	65.05	64.50	-0.5	1,286	-0.04%
2023/09/04	1.5	64.23	5.2	63.82	64.30	-3.7	1,283	-0.29%
2023/09/01	5	63.90	0	0.00	63.80	5	1,286	0.39%
2023/08/31	4	63.63	3	63.90	63.80	1	1,298	0.08%
2023/08/30	1	63.20	0	0.00	63.00	1	1,307	0.08%
2023/08/29	0	62.70	0	0.00	63.00	0	1,332	0.00%
2023/08/25	0	0.00	1	61.90	62.00	-1	1,464	-0.07%
2023/08/23	0	0.00	1	62.40	62.80	-1	1,476	-0.07%
2023/08/18	2	62.50	3.5	62.61	62.20	-1.5	1,487	-0.10%
2023/08/17	1	62.60	0	0.00	62.80	1	1,487	0.07%
2023/08/16	0.5	62.67	0	0.00	62.20	0.5	1,477	0.03%
2023/08/14	3	62.47	2	63.05	62.00	1	1,480	0.07%
2023/08/10	3	64.97	1	65.30	65.00	2	1,467	0.14%
2023/08/09	2	66.70	0	0.00	66.60	2	1,457	0.14%
2023/08/08	1	67.40	2	66.60	67.10	-1	1,458	-0.07%
2023/08/07	0.1	67.40	5	67.44	67.40	-4.9	1,454	-0.34%
2023/08/04	11	64.66	0	0.00	65.50	11	1,421	0.77%
2023/08/02	11	66.39	9	67.27	65.70	2	1,408	0.14%
2023/07/31	0	0.00	2	65.20	64.10	-2	1,335	-0.15%
2023/07/28	1	64.50	0	0.00	64.80	1	1,330	0.08%
2023/07/27	1	64.90	0	0.00	65.00	1	1,325	0.08%
2023/07/26	1	64.50	0	0.00	64.30	1	1,323	0.08%
2023/07/24	1	64.60	0	0.00	64.50	1	1,318	0.08%
2023/07/21	2	65.70	0	0.00	65.80	2	1,309	0.15%
2023/07/19	1	66.50	0	0.00	66.30	1	1,310	0.08%
2023/07/18	3	67.13	1	66.60	66.30	2	1,307	0.15%
2023/07/17	2	67.40	4	67.63	67.60	-2	1,305	-0.15%
2023/07/13	2	68.35	3	68.10	67.90	-1	1,311	-0.08%
2023/07/12	3	67.70	12	68.48	67.70	-9	1,309	-0.69%
2023/07/11	35	68.63	23	68.19	68.30	12	1,300	0.92%
2023/07/10	31	68.61	27.1	67.71	67.40	3.9	1,282	0.30%
2023/07/07	9	67.29	3	67.33	67.00	6	1,231	0.49%
2023/07/06	6	67.95	7	67.09	67.90	-1	1,194	-0.08%
2023/07/05	2	66.60	2	66.25	66.10	0	1,169	0.00%
2023/07/04	0	0.00	1	65.20	65.30	-1	1,148	-0.09%
2023/07/03	5	64.52	2	64.40	64.30	3	1,143	0.26%
2023/06/30	6	64.55	2	64.30	64.30	4	1,142	0.35%
2023/06/29	0	0.00	0.2	66.13	66.30	-0.2	1,134	-0.01%
2023/06/27	3	65.07	1	65.70	64.40	2	1,133	0.18%
2023/06/26	1	66.20	0	0.00	65.90	1	1,125	0.09%
2023/06/21	1	66.70	4.5	66.78	66.80	-3.5	1,129	-0.31%
2023/06/20	1	66.90	3	66.80	66.60	-2	1,132	-0.18%
2023/06/19	1.2	67.63	0	0.00	67.20	1.2	1,128	0.10%
2023/06/16	0	0.00	2.2	68.31	68.10	-2.2	1,122	-0.19%
2023/06/15	3	69.63	6	68.88	68.80	-3	1,108	-0.27%
2023/06/14	4.2	68.83	6	69.00	68.00	-1.8	1,043	-0.18%
2023/06/13	0	0.00	7	66.40	66.20	-7	924	-0.76%
2023/06/09	0	0.00	2	65.75	65.60	-2	942	-0.21%
2023/06/07	2	65.80	0.1	66.20	66.10	1.9	1,035	0.18%
2023/06/06	2	66.50	20	65.66	65.60	-18	1,075	-1.67%
2023/06/05	0	0.00	3	67.03	66.80	-3	1,138	-0.26%
2023/06/02	3	66.03	6.2	66.12	66.00	-3.2	1,430	-0.22%
2023/06/01	32.1	67.59	35.2	68.41	66.80	-3.1	1,630	-0.19%
2023/05/31	4	65.35	2	65.30	65.50	2	1,517	0.13%
2023/05/30	1.2	65.22	0	0.00	64.90	1.2	1,510	0.08%
2023/05/29	0	0.00	3	65.07	65.20	-3	1,514	-0.20%
2023/05/26	2	64.20	2	64.20	64.00	0	1,506	0.00%
2023/05/25	1	64.30	0	0.00	64.20	1	1,509	0.07%
2023/05/24	1	64.60	1	64.50	64.60	0	1,516	0.00%
2023/05/22	0	0.00	1.1	64.02	64.00	-1.1	1,532	-0.07%
2023/05/19	1	64.10	1	64.40	64.40	0	1,534	0.00%
2023/05/18	2	63.95	3	64.23	64.20	-1	1,534	-0.07%
2023/05/17	3	63.73	1	63.60	64.00	2	1,533	0.13%
2023/05/16	0	0.00	1	63.10	62.60	-1	1,514	-0.07%
2023/05/15	0	0.00	1	62.70	62.30	-1	1,510	-0.07%
2023/05/11	0	0.00	2	62.10	61.80	-2	1,521	-0.13%
2023/05/09	3	62.77	0	0.00	62.60	3	1,534	0.20%
2023/05/08	1	63.70	1	63.90	63.40	0	1,537	0.00%
2023/05/04	1	63.70	0	0.00	63.00	1	1,648	0.06%
2023/05/03	1	63.40	2	63.55	63.50	-1	1,681	-0.06%
2023/05/02	2	64.15	1	64.70	64.20	1	1,688	0.06%
2023/04/28	2	64.20	2	64.15	64.10	0	1,689	0.00%
2023/04/27	0	63.30	0	0.00	63.80	0	1,687	0.00%
2023/04/25	4	63.38	0	0.00	62.80	4	1,682	0.24%
2023/04/21	2.2	64.42	3	64.63	64.30	-0.8	1,669	-0.05%
2023/04/20	4	65.98	2	65.50	65.50	2	1,662	0.12%
2023/04/19	2	66.65	1	67.10	66.60	1	1,661	0.06%
2023/04/18	3.2	67.85	1	68.40	67.30	2.2	1,661	0.13%
2023/04/17	6	68.65	17.1	68.54	68.50	-11.1	1,643	-0.68%
2023/04/14	1	67.20	0.5	67.30	67.00	0.5	1,613	0.03%
2023/04/13	5	67.04	7	67.43	66.80	-2	1,603	-0.13%
2023/04/12	1	66.80	1	67.10	67.10	0	1,584	0.00%
2023/04/11	3	67.00	2	67.00	67.10	1	1,579	0.06%
2023/04/10	27	66.74	14	66.78	67.00	13	1,574	0.83%
2023/04/07	0.1	65.84	0	0.00	65.50	0.1	1,548	0.00%
2023/04/06	0	65.64	0	0.00	65.70	0	1,541	0.00%
2023/03/31	1	66.10	1	66.20	66.00	0	1,540	0.00%
2023/03/30	1	65.80	2	66.05	66.10	-1	1,537	-0.06%
2023/03/29	0	65.90	0	0.00	65.50	0	1,530	0.00%
2023/03/28	2	65.60	0	0.00	65.30	2	1,527	0.13%
2023/03/27	1	66.50	1	66.40	66.10	0	1,517	0.00%
2023/03/24	3	66.53	7	66.19	66.10	-4	1,515	-0.26%
2023/03/23	2	66.15	2	66.15	66.20	0	1,505	0.00%
2023/03/22	0	0.00	1	66.10	65.80	-1	1,500	-0.07%
2023/03/21	2	65.45	1	65.60	65.60	1	1,494	0.07%
2023/03/20	0	0.00	4	64.63	64.90	-4	1,489	-0.27%
2023/03/17	0	64.90	0	0.00	64.80	0	1,487	0.00%
2023/03/16	2.1	64.17	2	64.90	63.80	0.1	1,483	0.01%
2023/03/15	3	65.20	15	65.62	65.00	-12	1,475	-0.81%
2023/03/14	7	65.19	3	65.10	64.90	4	1,469	0.27%
2023/03/13	9	65.84	16	65.43	66.20	-7	1,460	-0.48%
2023/03/10	12	68.07	9.1	68.15	67.60	2.9	1,441	0.20%
2023/03/09	30	71.59	15	70.67	70.30	15	1,400	1.07%
2023/03/08	68	70.85	81	71.08	70.60	-13	1,394	-0.93%
2023/03/07	148	72.45	123.1	72.56	72.40	24.9	1,322	1.88%	大買/大賣/
2023/03/06	42.1	69.98	94.2	70.62	72.00	-52.1	1,015	-5.13%
2023/03/03	1	65.60	0	0.00	65.50	1	792	0.13%
2023/03/02	0	0.00	1	64.40	64.30	-1	785	-0.13%
2023/03/01	1	64.40	0	0.00	64.40	1	790	0.13%
2023/02/24	2	65.90	0	0.00	65.10	2	797	0.25%
2023/02/22	2	65.70	0	0.00	65.40	2	909	0.22%
2023/02/21	1	66.40	10	66.49	67.10	-9	961	-0.94%
2023/02/20	25	65.98	2.1	65.90	66.10	22.9	957	2.39%
2023/02/17	4	65.40	1	65.30	65.30	3	960	0.31%
2023/02/16	0	0.00	6	65.10	64.90	-6	964	-0.62%
2023/02/15	0.1	64.99	0	0.00	64.40	0.1	986	0.01%
2023/02/13	2	64.80	0	0.00	64.90	2	1,026	0.19%
2023/02/10	4	65.78	1	65.00	64.80	3	1,044	0.29%
2023/02/09	10	66.25	0	0.00	65.80	10	1,051	0.95%
2023/02/08	6.1	66.71	1	66.70	66.60	5.1	1,059	0.48%
2023/02/07	7	67.61	2.6	67.54	67.10	4.4	1,084	0.40%
2023/02/06	0	0.00	1	66.50	66.50	-1	1,082	-0.09%
2023/02/03	2.3	66.93	2	66.70	67.20	0.3	1,079	0.03%
2023/02/02	12.3	67.55	2	67.95	67.10	10.3	1,066	0.97%
2023/02/01	1	66.00	15	65.30	66.00	-14	986	-1.42%
2023/01/30	0	62.40	0	0.00	62.10	0	959	0.00%
2023/01/06	0	61.50	8	61.38	62.50	-8	1,037	-0.77%
2023/01/05	0	0.00	1	62.00	61.10	-1	1,044	-0.10%
2023/01/04	0	0.00	1	61.30	61.10	-1	1,050	-0.10%
2022/12/29	0	0.00	4	59.80	60.30	-4	1,069	-0.37%
2022/12/28	11.1	60.45	1	60.30	60.20	10.1	1,085	0.93%
2022/12/26	4	61.40	0	0.00	61.30	4	1,122	0.36%
2022/12/22	1	62.40	1	62.70	62.40	0	1,193	0.00%
2022/12/21	0	0.00	1	61.90	62.00	-1	1,211	-0.08%
2022/12/19	1	62.90	0	0.00	63.00	1	1,224	0.08%
2022/12/16	0	0.00	1	63.30	63.20	-1	1,229	-0.08%
2022/12/15	0	0.00	2	64.25	64.20	-2	1,232	-0.16%
2022/12/13	2	63.30	0	0.00	63.00	2	1,235	0.16%
2022/12/12	0	0.00	1	63.40	63.50	-1	1,239	-0.08%
2022/12/09	2	63.65	1	63.31	63.30	1	1,242	0.08%
2022/12/08	1	63.80	8	63.85	63.80	-7	1,244	-0.56%
2022/12/07	6	64.50	18	63.23	63.30	-12	1,251	-0.96%
2022/12/06	1	64.70	0	0.00	64.40	1	1,247	0.08%
2022/12/05	1	66.70	0	0.00	66.40	1	1,241	0.08%
2022/12/02	1	66.20	4	66.50	66.20	-3	1,238	-0.24%
2022/12/01	10	66.15	6	65.87	65.70	4	1,230	0.33%
2022/11/30	5	66.06	12	66.02	66.00	-7	1,236	-0.57%
2022/11/29	1	63.60	4	64.25	64.50	-3	1,218	-0.25%
2022/11/28	0	0.00	8	63.73	63.90	-8	1,230	-0.65%
2022/11/25	1	64.00	0	0.00	63.40	1	1,279	0.08%
2022/11/24	0	0.00	6	63.73	64.10	-6	1,282	-0.47%
2022/11/23	7	64.03	18	63.49	63.20	-11	1,297	-0.85%
2022/11/22	0	0.00	47	63.35	63.50	-47	1,297	-3.62%
2022/11/21	2	65.05	7	65.13	64.20	-5	1,296	-0.39%
2022/11/18	35	66.93	27	66.63	66.00	8	1,280	0.62%
2022/11/17	35	65.82	4	65.55	65.30	31	1,185	2.61%
2022/11/16	0	64.00	0	0.00	63.70	0	1,131	0.00%
2022/11/15	5	64.00	4	64.25	64.40	1	1,143	0.09%
2022/11/14	0	0.00	0	64.00	64.00	0	1,144	0.00%
2022/11/11	8	64.05	1	63.70	63.70	7	1,148	0.61%
2022/11/10	2	64.45	2	64.45	63.30	0	1,151	0.00%
2022/11/09	2	63.05	1	63.70	63.10	1	1,156	0.09%
2022/11/08	5	63.34	8	62.95	62.80	-3	1,252	-0.24%
2022/11/07	1	62.10	11	62.23	62.40	-10	1,249	-0.80%
2022/11/04	6	61.45	9	61.22	61.70	-3	1,305	-0.23%
2022/11/03	6	60.80	4	60.20	61.10	2	1,352	0.15%
2022/11/02	1	58.30	0	0.00	58.70	1	1,323	0.08%
2022/11/01	0	0.00	1	58.00	57.90	-1	1,315	-0.08%
2022/10/31	5	57.12	1	57.30	57.30	4	1,317	0.30%
2022/10/28	4	55.88	2	56.00	55.70	2	1,317	0.15%
2022/10/27	2	56.55	2	57.20	57.30	0	1,322	0.00%
2022/10/26	0	0.00	1	57.40	56.50	-1	1,320	-0.08%
2022/10/25	11	58.25	4	57.88	57.50	7	1,313	0.53%
2022/10/24	2	59.95	0	0.00	58.90	2	1,310	0.15%
2022/10/21	1	59.40	0	0.00	60.00	1	1,304	0.08%
2022/10/20	1	57.50	1	57.90	60.40	0	1,296	0.00%
2022/10/19	6	58.82	1	58.80	59.00	5	1,286	0.39%
2022/10/18	0	0.00	1	58.80	59.00	-1	1,304	-0.08%
2022/10/17	1	56.90	6	57.67	58.40	-5	1,311	-0.38%
2022/10/14	0	0.00	12	58.09	58.20	-12	1,315	-0.91%
2022/10/13	1	58.10	1	55.90	56.30	0	1,329	0.00%
2022/10/12	1	57.20	2	57.20	58.50	-1	1,324	-0.08%
2022/10/11	2	57.70	0	0.00	58.30	2	1,355	0.15%
2022/10/07	2	58.50	2	59.05	59.20	0	1,413	0.00%
2022/10/06	1	58.20	1	58.90	59.00	0	1,441	0.00%
2022/10/05	1	58.70	2	58.30	58.50	-1	1,464	-0.07%
2022/10/04	3	57.40	2	57.20	57.30	1	1,455	0.07%
2022/10/03	1	56.90	3	57.23	56.60	-2	1,452	-0.14%
2022/09/30	11	56.61	10	56.06	57.60	1	1,450	0.07%
2022/09/29	1	54.30	3.1	54.57	54.60	-2.1	1,416	-0.15%
2022/09/27	4	55.95	0	0.00	56.60	4	1,429	0.28%
2022/09/26	1	56.50	1	55.70	55.80	0	1,437	0.00%
2022/09/23	3.1	58.91	1	59.90	58.90	2.1	1,462	0.14%
2022/09/22	3	59.83	1	59.90	59.80	2	1,475	0.14%
2022/09/21	3	61.00	0	0.00	60.50	3	1,470	0.20%
2022/09/20	3	61.90	1	61.90	61.90	2	1,464	0.14%
2022/09/19	5	62.00	0	0.00	61.50	5	1,470	0.34%
2022/09/16	2	62.75	0	0.00	62.50	2	1,475	0.14%
2022/09/13	2	64.25	5	64.38	64.70	-3	1,489	-0.20%
2022/09/12	3	64.00	1	64.40	64.30	2	1,507	0.13%
2022/09/08	1	62.50	14	62.54	63.50	-13	1,529	-0.85%
2022/09/07	11	62.75	16	62.80	62.60	-5	1,527	-0.33%
2022/09/06	15	64.27	13	62.97	63.00	2	1,537	0.13%
2022/09/05	2	63.49	1	62.50	62.40	1	1,516	0.07%
2022/09/02	5	64.72	2	65.05	64.40	3	1,509	0.20%
2022/09/01	14	65.89	8	66.39	64.90	6	1,511	0.40%
2022/08/31	2	65.50	2	65.85	65.90	0	1,462	0.00%
2022/08/30	18	65.69	19	65.40	65.30	-1	1,456	-0.07%
2022/08/29	6	64.00	2	64.10	64.00	4	1,438	0.28%
2022/08/26	13	67.15	0	0.00	66.60	13	1,440	0.90%
2022/08/24	2	65.15	0	0.00	65.00	2	1,438	0.14%
2022/08/22	4	66.45	1	65.70	65.50	3	1,434	0.21%
2022/08/19	2	67.20	0	0.00	67.30	2	1,413	0.14%
2022/08/18	0	0.00	50	66.71	67.10	-50	1,409	-3.55%
2022/08/17	52	67.30	2	67.35	67.30	50	1,404	3.56%
2022/08/16	6	67.17	4	68.03	67.80	2	1,383	0.14%
2022/08/15	12.2	68.39	9	68.11	67.50	3.2	1,348	0.24%
2022/08/12	4	64.83	1	65.20	64.70	3	1,247	0.24%
2022/08/11	15	65.68	23	65.76	65.30	-8	1,241	-0.64%
2022/08/10	25	64.10	22	64.60	64.90	3	1,185	0.25%
2022/08/09	0	0.00	9	61.84	62.20	-9	1,139	-0.79%
2022/08/05	5	61.92	0	0.00	62.00	5	1,143	0.44%
2022/08/04	3	60.07	0	0.00	61.00	3	1,154	0.26%
2022/08/02	0	0.00	2	60.65	61.00	-2	1,194	-0.17%
2022/08/01	11	62.85	11	62.59	62.50	0	1,266	0.00%
2022/07/29	0	0.00	2	62.50	62.50	-2	1,269	-0.16%
2022/07/28	3	61.80	2	62.75	61.40	1	1,264	0.08%
2022/07/27	2	61.80	2	62.00	62.20	0	1,257	0.00%
2022/07/26	1	61.40	0	0.00	61.40	1	1,255	0.08%
2022/07/25	4	63.78	20.1	63.52	63.00	-16.1	1,246	-1.29%
2022/07/22	1.4	62.50	0	0.00	62.30	1.4	1,225	0.11%
2022/07/21	0	0.00	3	62.40	62.90	-3	1,243	-0.24%
2022/07/19	11	62.28	20	61.99	62.30	-9	1,234	-0.73%
2022/07/18	8	62.11	2	61.90	61.90	6	1,229	0.49%
2022/07/15	22	61.48	9	62.18	62.50	13	1,197	1.09%
2022/07/14	10	59.65	4	58.23	59.80	6	1,139	0.53%
2022/07/13	5	57.60	3	57.73	57.40	2	1,110	0.18%
2022/07/12	3	55.63	9	55.20	54.90	-6	1,088	-0.55%
2022/07/11	0	0.00	2	57.70	57.10	-2	1,090	-0.18%
2022/07/08	5	58.40	3	57.93	57.40	2	1,082	0.18%
2022/07/07	10.1	54.43	10	55.05	56.20	0.1	1,059	0.01%
2022/07/06	4	56.75	0	0.00	56.00	4	1,034	0.39%
2022/07/04	1	57.60	2	57.90	56.90	-1	1,014	-0.10%
2022/07/01	8.2	57.88	1	57.40	56.90	7.2	1,010	0.71%
2022/06/30	5	61.88	1	62.60	61.70	4	980	0.41%
2022/06/28	0	65.50	1	64.90	64.80	-1	966	-0.10%
2022/06/27	1	66.20	1	66.20	66.10	0	978	0.00%
2022/06/24	1	65.50	1	64.70	64.40	0	991	0.00%
2022/06/23	0	62.50	1	63.20	63.20	-1	989	-0.10%
2022/06/22	0	63.70	1	63.00	63.00	-1	987	-0.10%
2022/06/21	1	64.60	1	62.60	65.20	0	987	0.00%
2022/06/20	5	63.32	5	62.90	61.20	0	990	0.00%
2022/06/17	2	64.70	6	65.53	64.80	-4	972	-0.41%
2022/06/16	2	66.10	0	0.00	66.00	2	961	0.21%
2022/06/15	3	66.93	0	0.00	67.20	3	980	0.31%
2022/06/14	0	0.00	1	66.60	66.70	-1	982	-0.10%
2022/06/13	3.1	68.00	0	0.00	67.00	3.1	992	0.31%
2022/06/10	11.2	70.05	5	70.14	69.70	6.2	997	0.62%
2022/06/09	3	69.50	0	0.00	69.70	3	985	0.30%
2022/06/08	0	0.00	2	69.50	69.40	-2	998	-0.20%
2022/06/07	2	68.80	1	69.10	69.30	1	1,009	0.10%
2022/06/06	1	69.70	0	0.00	69.00	1	1,022	0.10%
2022/05/31	0	0.00	1.5	68.47	68.90	-1.5	1,077	-0.14%
2022/05/30	0	0.00	0.5	68.10	67.90	-0.5	1,087	-0.05%
2022/05/27	1	67.40	0	0.00	67.20	1	1,092	0.09%
2022/05/26	1	67.10	1	67.40	66.70	0	1,106	0.00%
2022/05/25	1	66.00	0	0.00	66.90	1	1,121	0.09%
2022/05/24	1	65.90	2	66.90	65.60	-1	1,166	-0.09%
2022/05/20	2	66.15	3	66.40	66.00	-1	1,206	-0.08%
2022/05/18	0	0.00	11	65.52	65.80	-11	1,227	-0.90%
2022/05/17	1	64.40	5	65.24	65.30	-4	1,249	-0.32%
2022/05/13	1	63.00	1	63.10	63.00	0	1,330	0.00%
2022/05/12	0.1	63.30	2	62.75	62.00	-1.9	1,348	-0.14%
2022/05/11	2	63.50	6	63.53	63.20	-4	1,350	-0.30%
2022/05/10	4	63.83	5	64.20	65.00	-1	1,365	-0.07%
2022/05/09	20.1	64.23	0	0.00	63.90	20.1	1,350	1.49%
2022/05/06	0	0.00	1	70.70	70.90	-1	1,297	-0.08%
2022/05/05	2	72.60	0	0.00	71.90	2	1,307	0.15%
2022/05/04	0	0.00	0.2	71.40	71.10	-0.2	1,328	-0.01%
2022/04/29	0	0.00	8	71.24	70.80	-8	1,390	-0.58%
2022/04/28	2	70.20	0	0.00	70.30	2	1,417	0.14%
2022/04/27	5.1	69.32	4	69.63	70.50	1.1	1,424	0.07%
2022/04/26	0	0.00	3	71.73	71.30	-3	1,416	-0.21%
2022/04/25	3.1	71.50	3	71.70	70.90	0.1	1,432	0.01%
2022/04/22	0.1	75.49	1	75.30	74.70	-0.9	1,436	-0.06%
2022/04/15	0.1	74.90	1	74.60	74.60	-1	1,656	-0.06%
2022/04/14	1	76.20	0	0.00	76.40	1	1,739	0.06%
2022/04/13	0	0.00	1	75.70	76.20	-1	1,784	-0.06%
2022/04/12	11	74.69	3	75.80	74.60	8	1,877	0.43%
2022/04/11	4	75.28	0	0.00	75.10	4	2,042	0.20%
2022/04/08	1	77.50	0	0.00	77.50	1	2,098	0.05%
2022/04/07	2	77.65	4	76.85	76.10	-2	2,140	-0.09%
2022/04/06	2.2	78.09	1	77.70	77.70	1.2	2,278	0.05%
2022/04/01	0	0.00	1	78.50	78.60	-1	2,306	-0.04%
2022/03/31	1	79.20	0	0.00	79.00	1	2,343	0.04%
2022/03/30	1	80.70	1	80.20	79.90	0	2,374	0.00%
2022/03/29	5	80.26	5	80.00	79.60	0	2,405	0.00%
2022/03/25	4	78.93	1	78.70	78.30	3	2,557	0.12%
2022/03/24	1	79.20	0	0.00	79.30	1	2,612	0.04%
2022/03/22	1	78.00	1	78.00	78.50	0	2,802	0.00%
2022/03/21	1	78.60	0.1	78.52	78.40	1	2,871	0.03%
2022/03/18	2.1	77.12	2	77.90	77.20	0.1	2,977	0.00%
2022/03/17	2	77.60	3	77.87	77.90	-1	3,123	-0.03%
2022/03/15	2	75.50	1	75.20	75.20	1	3,383	0.03%
2022/03/14	1	77.10	0	0.00	77.40	1	3,655	0.03%
2022/03/10	2.2	77.86	1	78.20	78.20	1.2	4,261	0.03%
2022/03/09	2	75.85	1	76.10	76.30	1	4,438	0.02%
2022/03/08	2.3	75.22	3	76.80	75.00	-0.7	4,797	-0.01%
2022/03/07	12.1	77.11	18	77.58	77.30	-5.9	5,230	-0.11%
2022/03/04	5.3	81.35	1	80.80	80.80	4.3	5,903	0.07%
2022/03/03	5	82.60	5	82.50	82.20	0	6,146	0.00%
2022/03/02	0	0.00	9	82.03	82.40	-9	6,633	-0.14%
2022/03/01	0	0.00	1	82.80	82.70	-1	6,960	-0.01%
2022/02/25	6	81.38	5	81.16	80.90	1	7,133	0.01%
2022/02/24	11	81.26	6	80.13	80.10	5	7,408	0.07%
2022/02/23	5	84.40	4	84.25	84.00	1	8,140	0.01%
2022/02/22	15.9	84.39	0	0.00	83.80	15.9	8,544	0.19%
2022/02/21	6	86.85	0	0.00	86.60	6	8,875	0.07%
2022/02/18	14	87.59	1.5	87.90	87.50	12.5	8,995	0.14%
2022/02/17	3	88.73	4	89.05	88.30	-1	9,348	-0.01%
2022/02/16	9	88.19	1	89.60	87.70	8	9,614	0.08%
2022/02/15	2	87.35	6.2	87.79	87.20	-4.2	9,597	-0.04%
2022/02/14	1	85.60	0.1	85.90	85.80	0.9	9,604	0.01%
2022/02/10	1	88.90	0.1	89.20	88.50	0.9	9,623	0.01%
2022/02/09	4	88.88	1	88.10	89.00	3	9,660	0.03%
2022/02/08	2.1	86.63	3	87.97	88.20	-0.9	9,651	-0.01%
2022/02/07	2	84.50	0	0.00	85.70	2	9,673	0.02%
2022/01/26	0	0.00	0.1	85.00	84.00	-0.1	9,742	0.00%
2022/01/25	1	85.31	0	0.00	84.20	1	9,806	0.01%
2022/01/24	1.1	85.12	0	0.00	85.90	1.1	9,935	0.01%
2022/01/21	4.1	86.31	1	85.60	85.50	3.1	10,050	0.03%
2022/01/19	0.2	88.25	1	88.40	87.70	-0.8	10,315	-0.01%
2022/01/18	3.2	88.66	7	89.20	88.40	-3.8	10,452	-0.04%
2022/01/17	0	0.00	1	87.20	88.80	-1	10,459	-0.01%
2022/01/14	5	85.64	10	86.09	87.00	-5	10,445	-0.05%
2022/01/13	2	88.95	0	0.00	88.90	2	10,393	0.02%
2022/01/12	1	88.10	6	89.17	88.60	-5	10,380	-0.05%
2022/01/11	5.1	90.23	5	89.86	89.20	0.1	10,346	0.00%
2022/01/10	1	91.40	3	92.00	92.00	-2	10,289	-0.02%
2022/01/07	5.1	91.60	4	91.50	91.00	1.1	10,265	0.01%
2022/01/06	4.1	94.06	1	94.00	93.90	3.1	10,182	0.03%
2022/01/05	15	95.72	4	95.00	95.20	11	10,147	0.11%
2022/01/04	14	95.96	22	96.25	96.90	-8	10,056	-0.08%
2022/01/03	8	95.01	6	94.65	95.00	2	9,897	0.02%
2021/12/30	2	94.20	2	94.15	93.90	0	9,850	0.00%
2021/12/29	4.2	95.10	14	95.20	93.60	-9.9	9,816	-0.10%
2021/12/28	8	93.91	5	93.42	93.90	3	9,685	0.03%
2021/12/27	7	94.16	11	94.02	94.00	-4	9,668	-0.04%
2021/12/24	1	92.90	2	93.10	92.70	-1	9,660	-0.01%
2021/12/23	6	94.08	5.8	94.07	93.80	0.2	9,637	0.00%
2021/12/22	15	94.07	8	94.31	94.00	7	9,623	0.07%
2021/12/21	12	93.58	8	93.91	93.70	4	9,564	0.04%
2021/12/20	5	92.60	6	92.17	92.00	-1	9,464	-0.01%
2021/12/17	12	91.75	7.5	91.83	91.20	4.5	9,411	0.05%
2021/12/16	10	93.86	12	93.39	94.20	-2	9,293	-0.02%
2021/12/15	10	92.81	11	92.85	92.10	-1	9,227	-0.01%
2021/12/14	9.2	93.30	11.1	93.23	92.00	-1.9	9,170	-0.02%
2021/12/13	13.1	94.57	19	94.19	93.80	-5.9	9,086	-0.06%
2021/12/10	10	96.04	8	96.03	95.50	2	8,940	0.02%
2021/12/09	17.1	98.45	12	98.14	96.90	5.1	8,845	0.06%
2021/12/08	56.1	99.49	57.1	99.05	98.50	-1	8,661	-0.01%
2021/12/07	14.2	97.68	67	98.68	97.10	-52.8	8,383	-0.63%
2021/12/06	82.4	99.40	150	99.42	97.60	-67.6	8,243	-0.82%	大賣/
2021/12/03	25	97.43	15	97.31	96.90	10	7,806	0.13%
2021/12/02	69	100.54	70.1	98.50	97.00	-1.1	7,640	-0.01%
2021/12/01	78	99.52	93.4	99.72	101.50	-15.4	7,293	-0.21%
2021/11/30	229	99.34	116.4	99.35	99.10	112.6	6,853	1.64%	大買/大賣/鉅額交易
2021/11/29	72.3	93.42	65.1	94.04	94.10	7.2	6,181	0.12%
2021/11/26	91.2	97.13	89.5	96.69	96.40	1.7	6,102	0.03%
2021/11/25	206	97.02	199	95.87	95.00	7	5,614	0.12%	大買/大賣/
2021/11/24	31.2	93.47	35	93.63	93.60	-3.9	5,292	-0.07%
2021/11/23	39	94.52	77.7	95.19	92.70	-38.7	5,125	-0.76%
2021/11/22	254.4	98.73	197.2	98.54	97.50	57.2	4,867	1.17%	大買/大賣/
2021/11/19	140.5	93.40	173.1	93.75	93.30	-32.6	4,204	-0.78%	大買/大賣/
2021/11/18	52.1	90.96	63	91.14	90.60	-10.9	3,805	-0.29%
2021/11/17	25.2	87.59	10.6	87.59	87.10	14.7	3,454	0.42%
2021/11/16	89.7	91.78	52	90.17	89.80	37.7	3,338	1.13%
2021/11/15	32.5	88.72	60.7	89.63	94.30	-28.2	2,987	-0.94%
2021/11/12	9.1	86.77	3.2	85.97	85.80	6	2,733	0.22%
2021/11/11	15	85.53	3.3	85.40	85.90	11.7	2,700	0.43%
2021/11/10	4	85.43	5	85.88	85.70	-1	2,730	-0.04%
2021/11/09	7	84.37	5	84.76	84.90	2	2,747	0.07%
2021/11/08	3	84.80	20.2	84.37	84.10	-17.2	2,768	-0.62%
2021/11/05	6.2	87.16	9	86.87	87.10	-2.8	2,769	-0.10%
2021/11/04	4.4	87.79	3	88.00	87.60	1.4	2,776	0.05%
2021/11/03	8	86.55	11	87.38	87.30	-3	2,807	-0.11%
2021/11/02	18	87.82	47	87.58	86.20	-29	2,751	-1.05%
2021/11/01	51	89.14	20.1	89.48	87.70	31	2,682	1.15%
2021/10/29	14.2	88.00	33	87.75	88.50	-18.8	2,551	-0.74%
2021/10/28	22	87.03	52.4	87.31	87.60	-30.4	2,440	-1.25%
2021/10/27	40	83.19	23	83.26	83.60	17	2,248	0.76%
2021/10/26	40	81.88	32.1	81.45	81.00	7.9	2,177	0.36%
2021/10/25	8	78.30	10	79.20	79.10	-2	2,043	-0.10%
2021/10/22	2	77.15	2	76.40	77.30	0	2,101	0.00%
2021/10/21	1.1	78.25	1	76.80	76.20	0.1	2,199	0.00%
2021/10/19	1	76.80	1	76.60	76.90	0	2,324	0.00%
2021/10/18	0	74.60	0	0.00	74.40	0	2,366	0.00%
2021/10/15	0	0.00	4	75.40	75.50	-4	2,483	-0.16%
2021/10/13	1	74.60	4	73.05	72.80	-3	2,665	-0.11%
2021/10/12	3	74.57	1	74.60	74.60	2	2,734	0.07%
2021/10/08	1.1	75.60	2	75.40	75.50	-0.9	2,802	-0.03%
2021/10/07	9	75.10	10	75.46	75.50	-1	2,914	-0.03%
2021/10/06	2	73.50	0	0.00	73.00	2	3,545	0.06%
2021/10/05	0	0.00	2	72.60	73.50	-2	3,752	-0.05%
2021/10/04	2	72.70	0	0.00	71.50	2	3,780	0.05%
2021/10/01	6	75.00	1	73.40	73.50	5	3,819	0.13%
2021/09/30	3	75.83	3.5	76.27	76.80	-0.5	3,870	-0.01%
2021/09/29	6.1	77.00	0	0.00	75.70	6.1	4,236	0.14%
2021/09/28	3	78.80	0	0.00	78.30	3	4,308	0.07%
2021/09/27	3	79.83	2	79.70	79.50	1	4,375	0.02%
2021/09/24	0	0.00	6.1	79.72	80.10	-6.1	4,502	-0.14%
2021/09/23	6.3	79.41	4.1	80.18	79.40	2.2	4,629	0.05%
2021/09/22	5.2	78.17	3	78.73	79.20	2.2	4,870	0.05%
2021/09/17	6.1	79.56	0	0.00	79.80	6.1	5,327	0.11%
2021/09/16	9	80.86	3	81.17	80.30	6	5,816	0.10%
2021/09/15	0	0.00	4	78.90	79.50	-4	5,953	-0.07%
2021/09/14	0.3	80.00	0	0.00	79.40	0.3	5,957	0.00%
2021/09/10	2	79.50	0	0.00	79.80	2	5,997	0.03%
2021/09/09	1	78.70	2	79.30	79.90	-1	6,033	-0.02%
2021/09/08	6	78.68	5	80.66	78.20	1	6,034	0.02%
2021/09/07	9	80.02	1	79.90	80.80	8	6,014	0.13%
2021/09/06	3.1	82.18	2	81.30	81.10	1.1	6,010	0.02%
2021/09/03	2	82.45	2	83.15	82.30	0	6,001	0.00%
2021/09/02	4	84.18	1	82.80	82.50	3	5,999	0.05%
2021/09/01	146.2	86.67	135	85.84	84.40	11.2	5,976	0.19%	大買/大賣/
2021/08/31	0	0.00	1	82.60	83.70	-1	5,808	-0.02%
2021/08/30	0	0.00	2	82.10	82.60	-2	5,832	-0.03%
2021/08/27	1	83.40	1	83.50	83.00	0	5,834	0.00%
2021/08/26	1	83.80	1	83.80	84.40	0	5,837	0.00%
2021/08/25	16	84.24	13	83.95	83.40	3	5,850	0.05%
2021/08/24	0.1	81.00	1	82.20	81.10	-0.9	5,818	-0.02%
2021/08/23	5.3	80.79	7	81.03	81.40	-1.8	5,850	-0.03%
2021/08/19	6.3	79.34	1	79.90	78.50	5.3	5,897	0.09%
2021/08/18	2	78.45	86	78.43	80.70	-84	5,935	-1.42%
2021/08/16	25	79.84	15	79.79	79.90	10	5,943	0.17%
2021/08/13	2	84.70	0	0.00	83.00	2	5,914	0.03%
2021/08/12	7	84.77	13	83.78	85.50	-6	5,910	-0.10%
2021/08/11	13.1	82.29	15	83.35	81.50	-1.9	5,905	-0.03%
2021/08/10	7	85.30	5	86.24	85.30	2	5,891	0.03%
2021/08/09	9	86.43	8	86.73	86.00	1	5,919	0.02%
2021/08/05	1	86.00	6	86.80	86.00	-5	5,938	-0.08%
2021/08/04	5	86.68	2	86.60	86.10	3	6,030	0.05%
2021/08/03	2	87.10	4	87.70	88.00	-2	6,078	-0.03%
2021/08/02	1	85.80	3	85.60	86.60	-2	6,180	-0.03%
2021/07/30	9	86.50	0	0.00	85.80	9	6,216	0.14%
2021/07/29	4	86.85	3	86.23	87.10	1	6,226	0.02%
2021/07/28	22	85.02	27	85.63	85.90	-5	6,249	-0.08%
2021/07/27	37	91.32	10.2	89.20	89.30	26.8	6,322	0.42%
2021/07/26	29	91.25	33	91.51	91.70	-4	6,284	-0.06%
2021/07/23	18.2	90.36	10.2	89.00	89.20	8	6,240	0.13%
2021/07/22	3.2	89.29	21	89.49	89.20	-17.8	6,484	-0.27%
2021/07/21	35	89.65	19	88.35	88.20	16	6,516	0.25%
2021/07/20	13.1	86.87	12.2	87.42	86.60	0.9	6,441	0.01%
2021/07/19	12.3	89.92	38	90.05	89.50	-25.7	6,373	-0.40%
2021/07/16	47	91.52	23	91.48	91.30	24	6,365	0.38%
2021/07/15	17.4	90.45	11	90.55	90.40	6.4	6,363	0.10%
2021/07/14	12.4	91.20	10	91.59	90.60	2.4	6,334	0.04%
2021/07/13	148.1	98.88	105	97.76	92.20	43.1	6,255	0.69%	大買/大賣/
2021/07/12	37	93.02	43.1	93.12	94.30	-6.1	5,656	-0.11%
2021/07/09	6	90.58	5.3	90.49	90.20	0.7	5,498	0.01%
2021/07/08	2	91.75	6	90.90	91.10	-4	5,553	-0.07%
2021/07/07	11	91.21	8	91.08	90.80	3	5,573	0.05%
2021/07/06	68	94.19	85.2	93.38	92.10	-17.2	5,563	-0.31%
2021/07/05	9	92.08	44.2	91.60	91.60	-35.2	5,337	-0.66%
2021/07/02	8	88.84	43	89.46	89.20	-35	5,510	-0.64%
2021/07/01	46.2	91.46	14	90.34	88.00	32.2	5,490	0.59%
2021/06/30	59.4	92.01	22.5	92.13	92.00	36.9	5,433	0.68%
2021/06/29	31	92.44	31	91.78	92.50	0	5,408	0.00%
2021/06/28	69	93.11	91.4	93.58	92.40	-22.4	5,203	-0.43%
2021/06/25	88.4	90.75	100.2	91.07	91.00	-11.8	4,772	-0.25%
2021/06/24	35.4	84.27	28.2	85.13	86.20	7.2	4,312	0.17%
2021/06/23	0	0.00	4	81.33	81.90	-4	4,197	-0.10%
2021/06/22	1	80.40	4	80.90	79.70	-3	4,216	-0.07%
2021/06/21	3	81.73	3	81.63	80.80	0	4,232	0.00%
2021/06/18	3.3	83.46	3.1	82.70	83.30	0.1	4,293	0.00%
2021/06/16	0	0.00	2	82.10	80.90	-2	4,455	-0.04%
2021/06/15	4	82.00	5	82.52	82.00	-1	4,576	-0.02%
2021/06/11	3	81.80	3	82.03	81.20	0	4,646	0.00%
2021/06/09	0	0.00	1	81.00	80.50	-1	4,810	-0.02%
2021/06/08	0	0.00	1	80.00	79.90	-1	4,865	-0.02%
2021/06/07	6	79.22	6	79.98	80.90	0	5,077	0.00%
2021/06/04	3	80.97	27	81.18	81.00	-24	5,210	-0.46%
2021/06/03	2	81.95	11	81.72	81.90	-9	5,331	-0.17%
2021/06/02	11.2	81.09	13.2	80.87	80.60	-2	5,422	-0.04%
2021/06/01	23	83.29	4	83.33	82.50	19	5,826	0.33%
2021/05/31	10	81.88	16	81.82	82.00	-6	5,898	-0.10%
2021/05/28	1.1	80.95	9	80.48	81.20	-7.9	5,980	-0.13%
2021/05/27	17	80.07	3	79.90	79.20	14	6,098	0.23%
2021/05/26	16	79.41	26.1	79.24	79.00	-10.1	6,293	-0.16%
2021/05/25	17	78.28	6.1	79.01	78.20	10.9	6,397	0.17%
2021/05/24	3	75.70	4	76.75	77.40	-1	6,618	-0.02%
2021/05/21	5	74.76	1	75.40	76.20	4	6,937	0.06%
2021/05/20	8	76.06	38	74.05	73.90	-30	7,728	-0.39%
2021/05/19	40.5	74.60	13	74.61	75.00	27.5	8,583	0.32%
2021/05/18	7.3	71.73	21.2	71.33	73.60	-13.9	8,963	-0.15%
2021/05/17	28	69.41	37	69.04	68.30	-9	8,983	-0.10%
2021/05/14	7	74.44	2.5	73.86	73.50	4.5	9,000	0.05%
2021/05/13	37.2	72.07	46.1	71.85	74.20	-8.9	9,084	-0.10%
2021/05/12	20.1	75.31	23	75.08	72.00	-2.9	9,244	-0.03%
2021/05/11	33.2	78.91	22	78.49	77.60	11.2	9,154	0.12%
2021/05/10	38.1	83.43	17.3	83.31	82.50	20.8	9,133	0.23%
2021/05/07	0	0.00	13.1	84.47	84.50	-13.1	9,148	-0.14%
2021/05/06	17.3	77.00	9.2	77.03	76.90	8.2	9,143	0.09%
2021/05/05	20	78.21	8	77.44	77.00	12	9,153	0.13%
2021/05/04	40.3	79.31	56	80.86	78.10	-15.7	9,146	-0.17%
2021/05/03	11	86.22	3	86.63	85.60	8	9,019	0.09%
2021/04/29	21.3	89.41	21	88.85	88.70	0.3	8,986	0.00%
2021/04/28	37.1	92.33	24.9	93.01	90.70	12.3	8,972	0.14%
2021/04/27	7	89.56	14	90.16	91.20	-7	8,731	-0.08%
2021/04/26	17	89.04	4	88.90	88.90	13	8,680	0.15%
2021/04/23	9.1	87.36	9	87.33	88.20	0.1	8,683	0.00%
2021/04/22	21	87.32	22.1	87.93	86.60	-1	8,696	-0.01%
2021/04/21	7.2	89.87	11	90.04	88.80	-3.9	8,661	-0.04%
2021/04/20	9.3	89.49	9	89.06	90.00	0.3	8,621	0.00%
2021/04/19	9.3	89.07	34	88.94	88.80	-24.7	8,673	-0.28%
2021/04/16	16.5	89.67	11	89.81	89.80	5.5	8,803	0.06%
2021/04/15	14.1	89.12	34	88.34	89.30	-19.9	8,847	-0.22%
2021/04/14	43.1	87.65	30.3	87.33	87.40	12.8	8,872	0.14%
2021/04/13	3	89.03	3	89.28	88.10	0	8,858	0.00%
2021/04/12	18.2	91.16	16	90.89	90.00	2.2	8,845	0.02%
2021/04/09	26	91.83	21	91.29	90.70	5	8,899	0.06%
2021/04/08	55	92.43	62.1	92.59	93.30	-7.1	8,771	-0.08%
2021/04/07	9	89.08	15	89.10	89.20	-6	8,521	-0.07%
2021/04/06	13	88.12	9	88.41	87.70	4	8,521	0.05%
2021/04/01	15	90.17	20	90.62	89.70	-5	8,460	-0.06%
2021/03/31	7	89.30	5	89.66	89.30	2	8,378	0.02%
2021/03/30	13.1	88.83	4	88.83	88.90	9.1	8,353	0.11%
2021/03/29	4	88.55	4	88.90	88.80	0	8,334	0.00%
2021/03/26	12	87.95	23	87.54	88.20	-11	8,323	-0.13%
2021/03/25	11	86.57	12	87.01	86.30	-1	8,295	-0.01%
2021/03/24	5	87.36	22	87.35	87.50	-17	8,304	-0.20%
2021/03/23	23.2	87.64	17.1	87.44	87.10	6	8,284	0.07%
2021/03/22	14.1	89.87	13	89.44	88.80	1.1	8,227	0.01%
2021/03/19	14	91.24	5	91.24	91.10	9	8,208	0.11%
2021/03/18	14	91.02	12	91.04	91.20	2	8,174	0.02%
2021/03/17	14.5	90.21	6	90.32	89.30	8.5	8,218	0.10%
2021/03/16	17.1	90.38	23.1	90.59	89.90	-6	8,359	-0.07%
2021/03/15	25	89.07	6	88.83	88.80	19	8,476	0.22%
2021/03/12	19.4	89.60	14.3	89.91	89.10	5.1	8,447	0.06%
2021/03/11	38.5	91.41	33	91.27	90.10	5.5	8,423	0.07%
2021/03/10	22	90.52	35	90.47	90.40	-13	8,239	-0.16%
2021/03/09	16.1	87.73	19	87.43	89.20	-2.9	8,160	-0.04%
2021/03/08	12	89.38	8	88.18	87.00	4	8,088	0.05%
2021/03/05	76	90.23	77	90.38	88.10	-1	8,016	-0.01%
2021/03/04	115.1	88.50	91	86.60	86.10	24.1	7,670	0.31%	大買/
2021/03/03	18.1	90.35	13	89.46	89.80	5.1	7,702	0.07%
2021/03/02	12.1	90.97	9	89.98	88.90	3.1	7,600	0.04%
2021/02/26	65	91.83	44	91.45	92.00	21	7,479	0.28%
2021/02/25	18	90.57	15	91.91	89.70	3	7,279	0.04%
2021/02/24	54	93.34	58	93.20	90.70	-4	7,132	-0.06%
2021/02/23	74.3	93.05	92	92.85	93.20	-17.7	6,872	-0.26%
2021/02/22	261.3	98.16	311.1	97.82	95.80	-49.8	6,549	-0.76%	大買/大賣/
2021/02/19	232.4	89.96	176.3	90.76	94.00	56.2	5,820	0.97%	大買/大賣/
2021/02/18	71.2	84.17	153.4	84.18	85.50	-82.2	4,952	-1.66%	大賣/
2021/02/17	8.3	75.96	8	76.75	77.80	0.3	4,570	0.01%
2021/02/05	34	75.83	29	75.99	75.60	5	4,508	0.11%
2021/02/04	17	77.59	23.1	77.48	77.10	-6.1	4,465	-0.14%
2021/02/03	58	76.57	93	76.73	75.70	-35	4,357	-0.80%
2021/02/01	23	72.11	12	72.39	72.30	11	4,219	0.26%
2021/01/29	12.3	76.39	34.5	77.12	73.80	-22.2	4,167	-0.53%
2021/01/28	20	74.05	13	74.67	74.30	7	4,016	0.17%
2021/01/27	14	74.94	25	75.13	74.80	-11	3,975	-0.28%
2021/01/26	8	73.99	12.2	75.45	72.90	-4.2	3,935	-0.11%
2021/01/25	2	73.90	10	74.01	73.90	-8	3,903	-0.20%
2021/01/22	15	72.79	4	72.23	73.20	11	3,877	0.28%
2021/01/21	13	70.99	4	71.43	71.00	9	3,846	0.23%
2021/01/20	23.5	72.29	6	72.18	72.10	17.5	3,809	0.46%
2021/01/19	5	75.12	5	74.70	75.20	0	3,750	0.00%
2021/01/18	28.2	73.52	2	73.85	73.80	26.2	3,709	0.71%
2021/01/15	25	75.75	4	76.58	75.50	21	3,670	0.57%
2021/01/14	9	77.52	8	77.33	77.70	1	3,619	0.03%
2021/01/13	18	76.78	5	77.08	76.70	13	3,590	0.36%
2021/01/12	10.3	77.69	10	77.26	76.10	0.3	3,555	0.01%
2021/01/11	47	79.18	76.1	78.34	79.90	-29.1	3,465	-0.84%
2021/01/08	13	77.02	10.1	77.51	77.60	3	3,298	0.09%
2021/01/07	58	77.11	10	75.38	77.10	48	3,212	1.49%
2021/01/06	25	74.46	11.1	76.19	74.60	14	3,156	0.44%
2021/01/05	9	77.32	8	77.24	77.50	1	3,075	0.03%
2021/01/04	69	77.10	41.2	76.40	78.00	27.9	3,019	0.92%
2020/12/31	23	74.20	6	74.23	73.90	17	2,905	0.59%
2020/12/30	24	74.43	14	74.26	74.30	10	2,885	0.35%
2020/12/29	7	74.44	5	74.96	73.70	2	2,867	0.07%
2020/12/28	1	72.90	1	73.10	73.00	0	2,810	0.00%
2020/12/25	5	72.70	29	73.13	72.70	-24	2,798	-0.86%
2020/12/24	5	72.98	10	72.68	72.70	-5	2,779	-0.18%
2020/12/23	4.1	71.69	4.1	70.99	71.70	0	2,781	0.00%
2020/12/22	17	72.13	2	72.15	70.20	15	2,781	0.54%
2020/12/21	6.1	71.81	9	72.50	72.20	-2.9	2,772	-0.10%
2020/12/18	16	73.79	5	73.58	73.60	11	2,747	0.40%
2020/12/17	3	72.30	3	72.47	72.30	0	2,701	0.00%
2020/12/16	5	72.70	7	73.39	72.50	-2	2,699	-0.07%
2020/12/15	43	73.86	8	73.11	72.20	35	2,672	1.31%
2020/12/14	18	76.54	8.1	76.12	75.50	9.9	2,592	0.38%
2020/12/11	52	79.20	37	78.31	77.20	15	2,545	0.59%
2020/12/10	30.3	79.22	16	78.88	79.90	14.3	2,382	0.60%
2020/12/09	29	77.22	40	77.23	78.80	-11	2,176	-0.51%
2020/12/08	9	73.23	7	73.44	73.30	2	1,938	0.10%
2020/12/07	8	72.33	11	72.61	72.50	-3	1,922	-0.16%
2020/12/04	4	73.73	0	0.00	73.70	4	1,889	0.21%
2020/12/03	13	74.56	8	75.16	74.20	5	1,868	0.27%
2020/12/02	3	73.27	9	73.66	73.90	-6	1,793	-0.33%
2020/12/01	8	72.34	8	72.68	72.40	0	1,747	0.00%
2020/11/30	30	73.58	10	73.40	73.20	20	1,727	1.16%
2020/11/27	18.1	73.43	24	73.64	74.00	-6	1,682	-0.35%
2020/11/26	2	71.25	1	71.50	70.70	1	1,507	0.07%
2020/11/25	7	70.73	2	71.20	70.20	5	1,493	0.33%
2020/11/24	3.1	70.92	4	70.73	70.60	-0.9	1,471	-0.06%
2020/11/23	6	70.05	13	69.92	69.70	-7	1,450	-0.48%
2020/11/20	1	69.80	6	69.80	70.00	-5	1,459	-0.34%
2020/11/19	6	69.43	5	69.64	69.30	1	1,458	0.07%
2020/11/18	29	70.77	27	70.39	70.30	2	1,453	0.14%
2020/11/17	5	69.26	7	69.24	69.40	-2	1,379	-0.14%
2020/11/16	14	69.41	5	69.28	68.70	9	1,424	0.63%
2020/11/12	1	69.00	6	69.52	69.00	-5	1,426	-0.35%
2020/11/11	5	68.62	12	68.57	68.80	-7	1,410	-0.50%
2020/11/10	15	68.07	26	68.76	68.50	-11	1,405	-0.78%
2020/11/09	27	67.53	12	66.18	67.90	15	1,366	1.10%
2020/11/05	0	0.00	1	64.90	64.90	-1	1,371	-0.07%
2020/11/04	3	65.17	5	64.92	65.30	-2	1,386	-0.14%
2020/11/03	8	64.11	14	65.23	64.70	-6	1,411	-0.43%
2020/11/02	5	63.00	1	62.80	63.00	4	1,442	0.28%
2020/10/30	6	63.70	0	0.00	63.60	6	1,485	0.40%
2020/10/29	2	63.20	0	0.00	63.90	2	1,514	0.13%
2020/10/28	2	64.50	4	64.85	64.10	-2	1,529	-0.13%
2020/10/26	1	65.10	1	65.10	64.90	0	1,581	0.00%
2020/10/23	2	65.30	3	65.00	65.20	-1	1,610	-0.06%
2020/10/22	3	65.80	2	66.30	65.30	1	1,660	0.06%
2020/10/21	6	66.68	0	0.00	66.40	6	1,705	0.35%
2020/10/20	3	65.80	2	65.75	65.90	1	1,770	0.06%
2020/10/19	0	0.00	1	65.70	65.70	-1	1,809	-0.06%
2020/10/16	3	64.87	4	65.73	64.80	-1	1,906	-0.05%
2020/10/15	1	65.90	0	0.00	65.60	1	1,973	0.05%
2020/10/14	1	65.40	1	66.60	66.60	0	1,992	0.00%
2020/10/13	2	64.00	0	0.00	64.70	2	2,014	0.10%
2020/10/12	1	65.40	0	0.00	65.30	1	2,061	0.05%
2020/10/08	2	66.00	5	66.22	66.00	-3	2,110	-0.14%
2020/10/07	2	65.35	3	65.40	65.60	-1	2,182	-0.05%
2020/10/06	1	65.30	1	65.30	65.40	0	2,244	0.00%
2020/09/29	0	0.00	1	64.50	64.10	-1	3,243	-0.03%
2020/09/28	4	64.90	3	64.00	65.30	1	3,547	0.03%
2020/09/25	3	62.57	3	63.57	62.20	0	3,596	0.00%
2020/09/24	2	63.80	3	63.80	63.90	-1	3,593	-0.03%
2020/09/21	3	67.80	1	67.20	67.10	2	3,647	0.05%
2020/09/18	1	67.70	6	68.08	68.10	-5	3,653	-0.14%
2020/09/17	7	67.81	4	67.88	67.90	3	3,672	0.08%
2020/09/16	4	67.05	3	67.33	66.90	1	3,674	0.03%
2020/09/15	1	66.70	2	66.95	66.80	-1	3,674	-0.03%
2020/09/14	4	66.00	9	65.32	66.30	-5	3,807	-0.13%
2020/09/11	0	0.00	2	64.00	64.00	-2	3,815	-0.05%
2020/09/10	0	0.00	1	64.50	64.40	-1	3,849	-0.03%
2020/09/09	2	64.50	2	63.75	64.60	0	3,879	0.00%
2020/09/08	2	64.90	0	0.00	65.10	2	3,898	0.05%
2020/09/07	1	65.70	25	65.68	65.70	-24	3,931	-0.61%
2020/09/04	8	66.19	6	66.03	66.40	2	3,990	0.05%
2020/09/03	6	68.03	2	68.00	67.50	4	4,170	0.10%
2020/09/02	7	67.67	21	67.58	68.20	-14	4,182	-0.33%
2020/09/01	4	64.95	1	65.00	65.50	3	4,161	0.07%
2020/08/31	1.2	66.33	1	67.00	66.00	0.2	4,173	0.00%
2020/08/28	3	66.07	2	65.60	66.10	1	4,203	0.02%
2020/08/27	9.1	66.31	13	66.79	66.10	-3.9	4,267	-0.09%
2020/08/26	2	66.35	1	65.80	66.60	1	4,415	0.02%
2020/08/24	1	64.00	0	0.00	64.30	1	4,426	0.02%
2020/08/21	6.1	64.63	2	64.50	65.00	4.1	4,434	0.09%
2020/08/20	10	65.10	15	66.53	63.60	-5	4,430	-0.11%
2020/08/19	15.1	68.95	3	69.50	68.50	12.1	4,386	0.28%
2020/08/18	5	70.32	5	70.62	70.30	0	4,369	0.00%
2020/08/17	2.2	70.82	3	71.03	70.80	-0.8	4,367	-0.02%
2020/08/14	4.1	70.86	3	70.40	70.70	1.1	4,370	0.03%
2020/08/13	6	70.15	9	70.46	70.00	-3	4,368	-0.07%
2020/08/12	10	70.04	3	70.47	69.90	7	4,365	0.16%
2020/08/11	6	71.37	8	71.21	71.10	-2	4,377	-0.05%
2020/08/10	3	69.87	1	69.90	69.90	2	4,387	0.05%
2020/08/07	8	71.35	6	71.78	70.80	2	4,407	0.05%
2020/08/06	1	71.40	7	71.73	71.60	-6	4,397	-0.14%
2020/08/05	5	71.16	4	71.45	71.30	1	4,403	0.02%
2020/08/04	4	70.30	17	70.49	69.90	-13	4,400	-0.30%
2020/07/31	1	69.10	1	68.90	69.00	0	4,580	0.00%
2020/07/30	2	68.90	0	0.00	69.40	2	4,592	0.04%
2020/07/29	7	68.40	3	68.53	68.50	4	4,577	0.09%
2020/07/28	18	69.11	16	67.88	67.30	2	4,577	0.04%
2020/07/27	9	69.20	12	69.64	69.00	-3	4,590	-0.07%
2020/07/24	13	70.25	5	70.84	70.40	8	4,594	0.17%
2020/07/23	4	72.40	0	0.00	72.30	4	4,568	0.09%
2020/07/22	13	73.58	16	73.88	73.00	-3	4,581	-0.07%
2020/07/21	9	72.52	8	72.43	72.00	1	4,496	0.02%
2020/07/20	3	71.20	1	71.20	71.00	2	4,452	0.04%
2020/07/17	13	71.16	10	71.31	71.20	3	4,448	0.07%
2020/07/16	3	71.83	2	71.70	71.50	1	4,457	0.02%
2020/07/15	7	72.19	15	72.61	71.20	-8	4,439	-0.18%
2020/07/14	23	72.97	22	73.30	72.60	1	4,456	0.02%
2020/07/13	13.1	75.40	15	75.41	75.20	-1.9	4,414	-0.04%
2020/07/10	32.1	77.48	14	76.11	75.00	18.1	4,421	0.41%
2020/07/09	51	80.44	63	80.33	79.90	-12	4,363	-0.27%
2020/07/08	160.5	81.82	99	81.87	81.40	61.5	4,194	1.47%	大買/
2020/07/07	55	73.82	66.3	75.01	77.10	-11.3	3,612	-0.31%
2020/07/06	7	71.93	6	72.03	72.10	1	3,368	0.03%
2020/07/03	1.5	70.74	2	70.75	70.60	-0.5	3,365	-0.01%
2020/07/02	1	71.30	4	71.35	71.20	-3	3,431	-0.09%
2020/07/01	10	71.46	7.1	70.91	71.00	2.9	3,440	0.09%
2020/06/30	4	69.98	5	70.28	70.10	-1	3,412	-0.03%
2020/06/29	2	69.05	0	0.00	68.80	2	3,425	0.06%
2020/06/24	2	70.10	1	70.59	70.20	1	3,431	0.03%
2020/06/23	4	70.13	1	69.80	70.10	3	3,459	0.09%
2020/06/22	4	70.65	5	70.80	70.70	-1	3,480	-0.03%
2020/06/19	6	70.78	12	71.57	70.00	-6	3,529	-0.17%
2020/06/18	0.1	71.00	6	70.93	70.70	-5.9	3,433	-0.17%
2020/06/17	9	70.26	11	70.85	70.30	-2	3,447	-0.06%
2020/06/16	6	69.55	1	69.70	69.70	5	3,475	0.14%
2020/06/15	6.1	68.61	0	0.00	68.00	6.1	3,541	0.17%
2020/06/12	2	67.55	2	68.40	68.80	0	3,559	0.00%
2020/06/11	12	70.64	17	70.80	69.90	-5	3,586	-0.14%
2020/06/10	32	73.67	17	73.29	72.20	15	3,590	0.42%
2020/06/09	1	72.30	4	71.93	72.40	-3	3,506	-0.09%
2020/06/08	3	71.73	1	71.60	71.50	2	3,570	0.06%
2020/06/05	1	72.30	13	72.03	72.50	-12	3,567	-0.34%
2020/06/04	1.1	71.63	5	71.56	71.40	-3.9	3,593	-0.11%
2020/06/03	11	72.88	13	72.47	72.40	-2	3,618	-0.06%
2020/06/02	24	72.73	14	72.29	72.30	10	3,568	0.28%
2020/06/01	4	70.60	1	70.00	70.60	3	3,436	0.09%
2020/05/29	3	68.67	5	68.84	68.50	-2	3,434	-0.06%
2020/05/28	4	70.03	6	69.88	68.80	-2	3,474	-0.06%
2020/05/27	9	70.11	9	70.46	70.20	0	3,511	0.00%
2020/05/26	3	70.10	4	70.10	69.50	-1	3,585	-0.03%
2020/05/25	5	68.70	13	68.77	69.00	-8	3,620	-0.22%
2020/05/22	13	68.30	1	68.30	68.10	12	3,694	0.32%
2020/05/21	1	70.00	3	69.93	69.60	-2	3,740	-0.05%
2020/05/20	1	68.80	1	68.60	68.20	0	3,767	0.00%
2020/05/19	4	68.08	4	68.20	68.00	0	3,884	0.00%
2020/05/18	3	67.60	3	67.67	67.30	0	4,012	0.00%
2020/05/15	5	67.56	4	67.28	67.20	1	4,013	0.02%
2020/05/14	7	68.86	0	0.00	68.80	7	4,008	0.17%
2020/05/13	6	71.00	10	70.92	70.80	-4	4,004	-0.10%
2020/05/12	4	71.80	12	71.33	71.00	-8	4,052	-0.20%
2020/05/11	5	70.84	4	70.65	70.90	1	4,099	0.02%
2020/05/08	66	71.02	56	71.09	70.70	10	4,087	0.24%
2020/05/07	12	73.24	18	73.14	74.60	-6	3,973	-0.15%
2020/05/06	10	71.75	2	71.40	71.30	8	3,944	0.20%
2020/05/05	3	71.27	7	71.17	71.20	-4	3,964	-0.10%
2020/05/04	1	70.70	6	70.90	70.70	-5	4,041	-0.12%
2020/04/30	11	72.80	25	72.53	72.60	-14	4,096	-0.34%
2020/04/29	13	71.22	6	72.37	71.30	7	4,105	0.17%
2020/04/28	13	71.09	11	71.08	70.40	2	4,132	0.05%
2020/04/27	12	69.82	1	70.40	70.40	11	4,228	0.26%
2020/04/24	4	68.30	6	68.53	68.20	-2	4,231	-0.05%
2020/04/23	5	68.14	6	69.15	68.50	-1	4,294	-0.02%
2020/04/22	5	68.14	10	67.69	68.50	-5	4,402	-0.11%
2020/04/21	12	68.43	4	69.20	67.50	8	4,488	0.18%
2020/04/20	2	69.80	2	70.15	70.40	0	4,530	0.00%
2020/04/17	11	70.11	18	70.45	69.20	-7	4,584	-0.15%
2020/04/16	12.5	70.00	26	69.69	69.70	-13.5	4,725	-0.29%
2020/04/15	12	69.83	14	69.96	70.10	-2	4,829	-0.04%
2020/04/14	45	70.20	28	69.53	69.70	17	4,917	0.35%
2020/04/13	13.3	67.97	8	68.13	67.40	5.3	5,160	0.10%
2020/04/10	2	66.90	2	67.60	66.80	0	5,536	0.00%
2020/04/09	14	68.76	7	67.41	67.30	7	5,868	0.12%
2020/04/08	14	67.26	17	66.69	68.40	-3	6,121	-0.05%
2020/04/07	26	65.43	12	66.71	66.60	14	6,268	0.22%
2020/04/06	2	62.20	1	61.60	62.40	1	6,416	0.02%
2020/04/01	7	62.16	8	61.16	62.00	-1	6,722	-0.01%
2020/03/31	2	61.40	1	62.80	61.00	1	7,310	0.01%
2020/03/30	2	59.90	2	60.25	61.90	0	7,651	0.00%
2020/03/27	5	62.36	4	63.15	61.00	1	7,928	0.01%
2020/03/26	2	60.60	2	61.85	61.80	0	8,385	0.00%
2020/03/25	11	61.75	9	61.73	61.60	2	8,673	0.02%
2020/03/24	3	57.77	4	57.45	58.90	-1	8,750	-0.01%
2020/03/23	4	55.13	4	54.33	54.10	0	8,864	0.00%
2020/03/20	13	55.91	7	56.43	57.50	6	9,195	0.07%
2020/03/19	14	54.06	24	53.78	52.30	-10	9,238	-0.11%
2020/03/18	15	60.25	13	60.53	58.10	2	9,165	0.02%
2020/03/17	10	60.79	17	61.87	60.20	-7	9,235	-0.08%
2020/03/16	6	68.38	162	67.64	62.00	-156	9,171	-1.70%	大賣/鉅額交易
2020/03/13	17	66.54	14	64.79	68.00	3	9,102	0.03%
2020/03/12	13	73.28	6	72.12	71.00	7	9,013	0.08%
2020/03/11	8	80.69	12	80.80	78.50	-4	8,929	-0.04%
2020/03/10	3	77.37	1	78.50	80.80	2	8,950	0.02%
2020/03/09	9	80.44	15	79.87	79.00	-6	8,906	-0.07%
2020/03/06	3	83.87	3	83.47	83.20	0	8,846	0.00%
2020/03/05	3	84.97	4	84.63	84.60	-1	8,831	-0.01%
2020/03/04	8	83.05	6	83.70	83.70	2	8,817	0.02%
2020/03/03	7	84.17	5	84.00	83.70	2	8,805	0.02%
2020/03/02	10	82.27	11	81.33	81.50	-1	8,759	-0.01%
2020/02/27	16	85.91	11	86.68	83.70	5	8,723	0.06%
2020/02/26	11	89.23	10	88.94	88.30	1	8,644	0.01%
2020/02/25	14.1	90.76	10	90.47	90.30	4.1	8,605	0.05%
2020/02/24	22	89.58	13	90.77	91.90	9	8,532	0.11%
2020/02/21	34.1	90.66	32	90.98	90.70	2.1	8,502	0.02%
2020/02/20	75	91.70	66	91.88	91.00	9	8,474	0.11%
2020/02/19	50	91.04	59	90.21	92.10	-9	8,358	-0.11%
2020/02/18	6	87.93	2	88.40	88.30	4	8,233	0.05%
2020/02/17	28	88.40	9	88.84	88.40	19	8,238	0.23%
2020/02/14	1	88.20	5	88.40	88.80	-4	8,215	-0.05%
2020/02/13	14	87.90	24	87.74	87.80	-10	8,200	-0.12%
2020/02/12	17	88.34	20	88.11	88.50	-3	8,187	-0.04%
2020/02/11	8	85.10	5	85.20	85.50	3	8,131	0.04%
2020/02/10	5	83.28	12	84.09	84.00	-7	8,140	-0.09%
2020/02/07	7	86.36	8	86.63	85.40	-1	8,138	-0.01%
2020/02/06	10	87.83	12	87.65	88.00	-2	8,139	-0.02%
2020/02/05	17	87.47	15	87.79	86.70	2	8,141	0.02%
2020/02/04	19	87.87	18	87.56	87.60	1	8,089	0.01%
2020/02/03	7	81.76	10	81.92	84.80	-3	8,065	-0.04%
2020/01/31	34	86.03	19	87.14	86.50	15	8,256	0.18%
2020/01/30	20	88.16	43	87.81	86.60	-23	8,282	-0.28%
2020/01/20	3	95.10	10	95.25	96.20	-7	8,158	-0.09%
2020/01/17	14	95.64	7	95.16	95.00	7	8,174	0.09%
2020/01/16	41	96.02	17	95.95	96.60	24	8,264	0.29%
2020/01/15	14	96.26	16	96.85	95.50	-2	8,159	-0.02%
2020/01/14	14	99.00	7	99.09	98.30	7	8,055	0.09%
2020/01/13	13	97.43	7	97.11	98.20	6	7,961	0.08%
2020/01/10	31	99.85	12	99.98	97.00	19	7,897	0.24%
2020/01/09	16	99.90	23	99.97	100.50	-7	7,686	-0.09%
2020/01/08	21	99.00	28	99.57	97.40	-7	7,556	-0.09%
2020/01/07	59	99.64	74	98.55	99.20	-15	7,403	-0.20%
2020/01/06	44	106.74	97	107.07	103.00	-53	7,077	-0.75%
2020/01/03	53	104.92	32	105.02	104.50	21	6,656	0.32%
2020/01/02	181	110.67	97	109.36	108.50	84	6,306	1.33%	大買/
2019/12/31	61	106.83	67	106.99	108.00	-6	6,011	-0.10%
2019/12/30	42	106.24	292	105.85	105.50	-250	5,801	-4.31%	大賣/鉅額交易
2019/12/27	126	106.69	140	106.78	106.00	-14	5,576	-0.25%	大買/大賣/
2019/12/26	279	106.14	214	106.58	106.50	65	5,269	1.23%	大買/大賣/
2019/12/25	72	100.58	60	98.93	101.50	12	4,672	0.26%
2019/12/24	61	96.25	60	96.62	96.50	1	4,318	0.02%
2019/12/23	24	96.28	48.5	96.02	95.80	-24.5	4,028	-0.61%
2019/12/20	321.4	89.16	52	87.72	88.90	269.4	3,572	7.54%	大買/鉅額交易
2019/12/19	24	86.77	32	86.93	85.60	-8	3,250	-0.25%
2019/12/18	40	86.32	32.2	86.72	86.50	7.8	3,126	0.25%
2019/12/17	32.3	86.38	41	85.92	86.00	-8.7	3,007	-0.29%
2019/12/16	1	82.50	30	82.29	82.80	-29	2,674	-1.08%
2019/12/13	14	79.79	10	79.85	79.10	4	2,585	0.15%
2019/12/12	38	81.32	13	81.55	80.20	25	2,560	0.98%
2019/12/11	4	79.05	0	0.00	79.10	4	2,464	0.16%
2019/12/10	3	78.97	4	78.93	79.20	-1	2,462	-0.04%
2019/12/09	0	0.00	2	79.00	78.90	-2	2,476	-0.08%
2019/12/06	4	78.68	13	78.83	78.40	-9	2,492	-0.36%
2019/12/05	10	79.24	7	79.06	78.70	3	2,519	0.12%
2019/12/04	5	77.34	1	77.50	77.10	4	2,481	0.16%
2019/12/03	1	77.40	7	77.36	77.10	-6	2,497	-0.24%
2019/12/02	1	77.60	4	77.60	77.40	-3	2,515	-0.12%
2019/11/29	4	78.25	1	77.50	78.40	3	2,554	0.12%
2019/11/28	7	77.90	2	78.25	77.80	5	2,560	0.20%
2019/11/27	8	78.36	3	78.80	78.70	5	2,591	0.19%
2019/11/26	9	78.94	0	0.00	78.90	9	2,729	0.33%
2019/11/25	2	77.70	2	77.45	77.40	0	2,839	0.00%
2019/11/22	1	76.50	1	76.60	76.50	0	2,859	0.00%
2019/11/21	4	76.23	0	0.00	76.50	4	2,896	0.14%
2019/11/20	4	76.48	0	0.00	76.60	4	2,931	0.14%
2019/11/19	5	78.08	0	0.00	77.80	5	2,967	0.17%
2019/11/18	1	77.80	10	77.95	78.10	-9	2,988	-0.30%
2019/11/15	2	78.55	1	78.30	78.20	1	3,030	0.03%
2019/11/14	2.2	78.64	4	78.25	77.70	-1.8	3,075	-0.06%
2019/11/13	0	0.00	2	79.50	79.10	-2	3,136	-0.06%
2019/11/12	0	0.00	1	80.10	80.10	-1	3,145	-0.03%
2019/11/11	1	79.70	0	0.00	79.70	1	3,175	0.03%
2019/11/08	2	83.05	0	0.00	83.00	2	3,204	0.06%
2019/11/07	11.3	84.12	12	84.42	83.60	-0.7	3,248	-0.02%
2019/11/06	7	85.11	15	85.37	84.20	-8	3,240	-0.25%
2019/11/05	8	85.78	15	85.62	85.20	-7	3,239	-0.22%
2019/11/04	5	85.56	3	85.97	85.40	2	3,240	0.06%
2019/11/01	9	85.03	12	84.94	85.30	-3	3,225	-0.09%
2019/10/31	7	84.17	18	84.46	84.00	-11	3,225	-0.34%
2019/10/30	39	86.09	36	86.00	84.90	3	3,181	0.09%
2019/10/29	28	84.10	16	83.99	84.80	12	2,957	0.41%
2019/10/28	3	82.30	2	83.10	82.10	1	2,908	0.03%
2019/10/25	10	84.08	7	83.41	83.00	3	2,909	0.10%
2019/10/24	21	83.54	22	83.64	84.30	-1	2,857	-0.03%
2019/10/23	4	81.10	9	80.93	81.10	-5	2,728	-0.18%
2019/10/22	6	80.08	3	80.50	80.10	3	2,736	0.11%
2019/10/21	1	81.00	4	80.25	80.20	-3	2,780	-0.11%
2019/10/18	4	80.75	1	80.80	80.80	3	2,802	0.11%
2019/10/17	3	79.80	1	79.80	79.80	2	2,838	0.07%
2019/10/16	0	0.00	2	80.05	79.80	-2	2,929	-0.07%
2019/10/15	0	79.90	0	0.00	79.10	0	3,218	0.00%
2019/10/14	2	78.60	1	79.50	78.90	1	3,284	0.03%
2019/10/09	4	79.25	0	0.00	79.00	4	3,275	0.12%
2019/10/08	0	0.00	5	81.60	80.40	-5	3,290	-0.15%
2019/10/07	6	81.25	0	0.00	81.10	6	3,333	0.18%
2019/10/04	6	80.80	6	81.32	81.00	0	3,349	0.00%
2019/10/03	1	80.50	1	81.00	80.60	0	3,366	0.00%
2019/10/02	0	81.60	1	81.50	81.50	-1	3,389	-0.03%
2019/09/27	3	78.57	6	78.47	78.30	-3	3,409	-0.09%
2019/09/26	4	79.75	3	80.13	79.30	1	3,494	0.03%
2019/09/25	4	79.65	2	79.40	79.30	2	3,539	0.06%
2019/09/24	3	81.27	6	81.42	81.20	-3	3,690	-0.08%
2019/09/23	6	81.35	5	81.44	81.00	1	3,757	0.03%
2019/09/20	3	80.53	1	80.00	80.70	2	4,061	0.05%
2019/09/19	2	80.70	2	80.60	80.40	0	4,033	0.00%
2019/09/18	2	81.40	0	0.00	81.50	2	4,017	0.05%
2019/09/17	1	81.90	4	82.25	81.90	-3	4,030	-0.07%
2019/09/16	3	81.70	6	81.50	81.50	-3	4,101	-0.07%
2019/09/12	3.8	82.60	3	82.90	82.60	0.8	4,166	0.02%
2019/09/10	1	81.90	7	82.44	82.30	-6	4,277	-0.14%
2019/09/09	5	83.72	4	83.95	83.60	1	4,317	0.02%
2019/09/06	1	86.30	2	85.40	85.30	-1	4,528	-0.02%
2019/09/05	2	85.80	10	86.35	85.90	-8	4,789	-0.17%
2019/09/04	1	84.80	5	85.18	85.50	-4	4,813	-0.08%
2019/09/03	14	86.82	3	85.93	84.70	11	4,841	0.23%
2019/09/02	1	86.00	1	85.70	86.00	0	4,833	0.00%
2019/08/30	11	86.48	9	87.21	85.70	2	4,851	0.04%
2019/08/29	26	87.44	10	87.89	86.10	16	4,820	0.33%
2019/08/28	19	87.04	13	86.10	87.70	6	4,687	0.13%
2019/08/27	4	83.80	6	83.80	84.00	-2	4,565	-0.04%
2019/08/26	5.1	82.61	2	82.40	82.00	3.1	4,579	0.07%
2019/08/23	6	85.53	8	86.38	85.10	-2	4,534	-0.04%
2019/08/22	11	86.34	12	86.26	85.80	-1	4,491	-0.02%
2019/08/21	3	85.80	8	85.73	85.30	-5	4,431	-0.11%
2019/08/20	5	85.52	17	85.40	85.30	-12	4,411	-0.27%
2019/08/19	4	85.40	3	86.20	84.10	1	4,378	0.02%
2019/08/16	3	84.50	15	84.13	85.00	-12	4,345	-0.28%
2019/08/15	2	80.83	4	81.20	82.60	-2	4,266	-0.05%
2019/08/14	4	82.28	15	82.35	82.30	-11	4,258	-0.26%
2019/08/13	6	81.08	21	82.50	80.70	-15	4,238	-0.35%
2019/08/12	22	82.85	9	81.76	82.90	13	4,208	0.31%
2019/08/08	1	78.60	3	79.50	79.50	-2	4,154	-0.05%
2019/08/07	9	78.47	2	79.60	78.00	7	4,167	0.17%
2019/08/06	11	77.57	14	75.55	79.50	-3	4,196	-0.07%
2019/08/05	2	79.50	8	79.51	78.00	-6	4,198	-0.14%
2019/08/02	7	80.70	14	80.49	80.60	-7	4,196	-0.17%
2019/08/01	3	82.43	3	82.47	82.70	0	4,210	0.00%
2019/07/31	6	82.43	11	82.60	83.40	-5	4,220	-0.12%
2019/07/30	10	83.35	4	82.23	81.80	6	4,191	0.14%
2019/07/29	6	85.83	4	85.68	85.10	2	4,203	0.05%
2019/07/26	3	85.10	1	85.10	85.40	2	4,270	0.05%
2019/07/25	1	85.80	19	85.60	86.00	-18	4,275	-0.42%
2019/07/24	6	84.20	0	0.00	84.30	6	4,282	0.14%
2019/07/23	19.1	84.83	4	85.28	84.80	15.1	4,307	0.35%
2019/07/22	4	84.95	5	85.10	84.90	-1	4,351	-0.02%
2019/07/19	5	85.66	6	85.23	85.00	-1	4,365	-0.02%
2019/07/18	11	86.19	4	86.33	85.00	7	4,337	0.16%
2019/07/17	52	89.25	32	89.59	87.20	20	4,321	0.46%
2019/07/16	4	87.38	8	87.20	86.80	-4	4,094	-0.10%
2019/07/15	0	0.00	1	85.80	86.00	-1	4,122	-0.02%
2019/07/12	1	85.50	0	0.00	85.80	1	4,268	0.02%
2019/07/11	0	0.00	3	86.83	86.00	-3	4,338	-0.07%
2019/07/10	6	85.68	15	85.64	86.40	-9	4,383	-0.21%
2019/07/09	12	84.43	9	85.26	84.00	3	4,450	0.07%
2019/07/08	10	85.26	8	85.11	85.10	2	4,593	0.04%
2019/07/04	3	86.17	2	86.15	86.00	1	4,777	0.02%
2019/07/03	6	88.18	7	87.67	87.00	-1	4,814	-0.02%
2019/07/02	4	89.03	19	88.83	88.50	-15	4,827	-0.31%
2019/07/01	10	91.10	14.1	90.62	89.70	-4.1	4,829	-0.09%
2019/06/28	8	86.28	12	85.99	86.90	-4	4,801	-0.08%
2019/06/27	108	86.76	82	86.69	86.90	26	5,131	0.51%	大買/
2019/06/26	3	81.63	4	81.78	82.40	-1	4,997	-0.02%
2019/06/25	5	81.74	0	0.00	81.30	5	5,226	0.10%
2019/06/24	7	82.04	6	81.42	82.70	1	5,489	0.02%
2019/06/21	8	83.63	5	83.90	80.80	3	6,009	0.05%
2019/06/20	7	83.71	5	83.92	84.00	2	6,228	0.03%
2019/06/19	4	82.33	13.1	82.39	82.20	-9.1	6,977	-0.13%
2019/06/18	21	81.81	6	81.95	80.80	15	7,536	0.20%
2019/06/17	6	81.25	11	81.34	83.00	-5	7,921	-0.06%
2019/06/14	64	82.26	46	82.27	81.60	18	7,923	0.23%
2019/06/13	41	80.72	36	80.73	80.40	5	7,774	0.06%
2019/06/12	0	0.00	3	75.10	76.00	-3	7,605	-0.04%
2019/06/11	16	74.71	13	74.92	74.10	3	7,906	0.04%
2019/06/10	1	73.00	14	72.52	73.50	-13	8,015	-0.16%
2019/06/06	11	70.35	53	70.27	70.00	-42	8,052	-0.52%
2019/06/05	2	72.50	2	73.40	72.30	0	8,025	0.00%
2019/06/04	2	72.10	3	72.80	72.10	-1	8,039	-0.01%
2019/06/03	4	72.25	1	72.60	72.20	3	8,071	0.04%
2019/05/31	9	74.13	7	74.29	73.60	2	8,119	0.02%
2019/05/30	3	72.57	3	73.33	73.10	0	8,167	0.00%
2019/05/29	3	71.50	4	71.80	72.20	-1	8,229	-0.01%
2019/05/28	1	72.70	3	72.97	72.70	-2	8,263	-0.02%
2019/05/27	16	72.61	4	72.38	72.30	12	8,334	0.14%
2019/05/24	2	72.75	31	72.69	72.60	-29	8,468	-0.34%
2019/05/23	8	73.54	25	73.06	72.90	-17	8,607	-0.20%
2019/05/22	8	76.56	2	76.55	75.50	6	9,113	0.07%
2019/05/21	3	74.33	5	75.42	77.30	-2	9,173	-0.02%
2019/05/20	4	74.95	8	75.78	75.20	-4	9,297	-0.04%
2019/05/17	3.1	76.19	2	75.85	75.00	1.1	9,366	0.01%
2019/05/16	6.1	78.92	1	78.00	78.00	5.1	9,375	0.05%
2019/05/15	8	80.21	2	80.30	80.00	6	9,406	0.06%
2019/05/14	6	78.77	7	78.27	80.60	-1	9,518	-0.01%
2019/05/13	1.1	79.79	3	79.37	78.50	-1.9	9,507	-0.02%
2019/05/10	7	82.21	5	82.46	81.50	2	9,510	0.02%
2019/05/09	16	82.66	13	82.52	82.00	3	9,554	0.03%
2019/05/08	2	84.40	2	85.30	85.40	0	9,574	0.00%
2019/05/07	1	86.20	1	86.90	86.00	0	9,573	0.00%
2019/05/06	3	86.90	1	85.70	85.70	2	9,611	0.02%
2019/05/03	6	90.58	9.1	89.61	89.70	-3.1	9,571	-0.03%
2019/05/02	8	88.25	4	88.60	88.00	4	9,524	0.04%
2019/04/30	39	87.91	33	86.72	88.30	6	9,544	0.06%
2019/04/29	18.1	85.44	21	86.50	85.50	-2.9	9,591	-0.03%
2019/04/26	16	88.80	13	88.35	87.50	3	9,773	0.03%
2019/04/25	6	91.53	7	91.44	91.40	-1	9,894	-0.01%
2019/04/24	5	90.98	2	91.00	90.80	3	9,943	0.03%
2019/04/23	11	90.72	9	90.71	90.40	2	10,073	0.02%
2019/04/22	11	92.12	15	92.39	92.00	-4	10,362	-0.04%
2019/04/19	16	91.29	15	91.77	91.30	1	10,529	0.01%
2019/04/18	15	92.47	25.1	92.31	92.50	-10.1	10,755	-0.09%
2019/04/17	17	91.79	17	91.94	91.20	0	10,669	0.00%
2019/04/16	33	92.25	30	92.61	92.20	3	10,632	0.03%
2019/04/15	13	93.21	26	92.48	93.60	-13	10,584	-0.12%
2019/04/12	23.3	93.13	24	93.65	91.50	-0.7	10,511	-0.01%
2019/04/11	16	96.23	17	96.98	94.80	-1	10,375	-0.01%
2019/04/10	23	97.14	12	97.57	96.30	11	10,308	0.11%
2019/04/09	5	97.64	3	97.80	96.10	2	10,267	0.02%
2019/04/08	10	98.00	18	98.38	96.50	-8	10,221	-0.08%
2019/04/03	4	98.48	4	98.83	97.50	0	10,114	0.00%
2019/04/02	25	98.70	21	98.73	98.80	4	10,066	0.04%
2019/04/01	84	100.86	73	100.84	97.40	11	9,895	0.11%
2019/03/29	36	96.97	36	97.26	98.40	0	9,486	0.00%
2019/03/28	48	97.28	41	97.63	96.40	7	9,346	0.07%
2019/03/27	47	97.43	33	97.54	97.70	14	9,125	0.15%
2019/03/26	147	99.01	65	99.33	99.10	82	8,857	0.93%	大買/
2019/03/25	36	93.52	33	93.40	95.60	3	8,350	0.04%
2019/03/22	109	94.69	97	94.82	94.60	12	8,080	0.15%	大買/
2019/03/21	59	88.55	119	87.57	90.50	-60	7,287	-0.82%	大賣/
2019/03/20	75	83.64	47	84.48	82.30	28	6,741	0.42%
2019/03/19	18	79.90	47	79.92	80.20	-29	6,353	-0.46%
2019/03/18	4	79.13	58	79.63	78.80	-54	6,301	-0.86%
2019/03/15	23	78.99	21	78.84	78.80	2	6,244	0.03%
2019/03/14	101	80.12	94	79.21	80.10	7	6,161	0.11%	大買/
2019/03/13	53	77.89	37	77.80	79.10	16	5,920	0.27%
2019/03/12	24	76.44	19	76.38	75.60	5	5,834	0.09%
2019/03/11	6	74.90	7	74.93	74.90	-1	5,819	-0.02%
2019/03/08	5	74.80	7	74.83	74.80	-2	5,987	-0.03%
2019/03/07	13	75.82	12	77.18	75.60	1	6,020	0.02%
2019/03/06	10	77.53	21	78.23	77.40	-11	6,106	-0.18%
2019/03/05	15	77.55	21	78.23	77.20	-6	6,139	-0.10%
2019/03/04	13	77.45	6	78.60	77.00	7	6,128	0.11%
2019/02/27	12	76.94	7	76.76	77.20	5	6,089	0.08%
2019/02/26	19	77.83	6	78.70	77.50	13	6,118	0.21%
2019/02/25	10	79.89	5	79.96	79.20	5	6,320	0.08%
2019/02/22	13	78.97	8	78.86	78.80	5	6,205	0.08%
2019/02/21	64	78.32	77	78.51	79.70	-13	6,066	-0.21%
2019/02/20	21	74.74	20	75.71	74.20	1	5,579	0.02%
2019/02/19	22	75.48	24	75.47	75.00	-2	5,591	-0.04%
2019/02/18	16	74.21	24	73.72	74.50	-8	5,466	-0.15%
2019/02/15	15	72.72	5	74.36	72.50	10	5,404	0.19%
2019/02/14	10	74.90	6	75.23	74.10	4	5,410	0.07%
2019/02/13	13	75.65	12	76.13	74.80	1	5,440	0.02%
2019/02/12	6	75.15	3	75.40	75.00	3	5,329	0.06%
2019/02/11	9	74.76	4	74.25	74.80	5	5,362	0.09%
2019/01/30	27	74.72	27	74.41	73.50	0	5,743	0.00%
2019/01/29	10	73.93	19	73.57	74.00	-9	6,050	-0.15%
2019/01/28	6	72.75	5	73.24	72.70	1	6,021	0.02%
2019/01/25	7	73.71	6	73.52	73.20	1	6,071	0.02%
2019/01/24	6	72.92	5	72.92	72.50	1	6,106	0.02%
2019/01/23	11	73.52	11	73.15	72.50	0	6,125	0.00%
2019/01/22	8	73.39	9	73.98	73.00	-1	6,136	-0.02%
2019/01/21	6	74.40	12	74.68	73.80	-6	6,157	-0.10%
2019/01/18	60	75.67	71	74.68	74.30	-11	6,148	-0.18%
2019/01/17	55	75.43	43	75.46	72.70	12	5,990	0.20%
2019/01/16	14	74.53	4	74.85	74.10	10	5,890	0.17%
2019/01/15	37	74.42	34	74.52	75.50	3	5,839	0.05%
2019/01/14	59	74.49	84	75.01	75.10	-25	5,709	-0.44%
2019/01/11	43	72.75	31	72.89	71.80	12	5,386	0.22%
2019/01/10	123	71.57	131	71.14	71.50	-8	5,164	-0.15%	大買/大賣/
2019/01/09	7	68.91	7	69.31	67.60	0	4,877	0.00%
2019/01/08	6	67.23	4	67.50	68.50	2	4,827	0.04%
2019/01/07	1	67.00	4	66.88	66.40	-3	4,801	-0.06%
2019/01/04	5	63.78	2	63.40	64.00	3	4,813	0.06%
2019/01/03	4	65.78	4	67.15	65.30	0	4,893	0.00%
2019/01/02	13	66.72	13	67.12	67.00	0	4,968	0.00%
2018/12/28	19	66.25	24	66.43	66.20	-5	4,990	-0.10%
2018/12/27	13	64.73	21	64.60	65.20	-8	4,989	-0.16%
2018/12/26	9	63.06	7	64.34	62.70	2	4,986	0.04%
2018/12/25	5	63.68	4	64.15	63.70	1	5,055	0.02%
2018/12/24	3	64.73	10	64.26	65.00	-7	5,187	-0.13%
2018/12/22	4	63.88	2	64.00	63.80	2	5,205	0.04%
2018/12/21	12	63.98	11	63.13	64.60	1	5,238	0.02%
2018/12/20	12	65.21	7	65.51	64.50	5	5,217	0.10%
2018/12/19	1	67.10	3	67.50	66.30	-2	5,225	-0.04%
2018/12/18	10	67.75	2	67.55	66.70	8	5,263	0.15%
2018/12/17	2	68.05	3	67.80	68.60	-1	5,355	-0.02%
2018/12/14	10	67.56	10	67.85	67.50	0	5,358	0.00%
2018/12/13	11	68.17	29	68.51	67.40	-18	5,338	-0.34%
2018/12/12	20	67.37	4	66.33	67.70	16	5,285	0.30%
2018/12/11	2	64.55	2	64.70	64.60	0	5,251	0.00%
2018/12/10	10	63.08	10	63.79	63.50	0	5,277	0.00%
2018/12/07	7	65.90	10	65.89	65.60	-3	5,273	-0.06%
2018/12/06	13	64.95	15	67.17	64.70	-2	5,302	-0.04%
2018/12/05	9	67.53	5	68.34	66.90	4	5,326	0.08%
2018/12/04	12	69.81	13	70.15	69.90	-1	5,422	-0.02%
2018/12/03	70	69.85	69	69.87	69.80	1	5,413	0.02%
2018/11/30	8	66.55	7	67.11	66.70	1	5,250	0.02%
2018/11/29	21	68.50	9	69.30	66.50	12	5,216	0.23%
2018/11/28	6	66.73	6	67.27	68.00	0	5,100	0.00%
2018/11/27	12	65.98	7	65.84	66.90	5	5,032	0.10%
2018/11/26	2	65.10	2	65.05	65.00	0	4,961	0.00%
2018/11/23	5	64.28	4	64.90	64.40	1	4,940	0.02%
2018/11/22	28	66.56	34	67.06	64.10	-6	4,887	-0.12%
2018/11/21	7	63.30	33	63.54	63.60	-26	4,645	-0.56%
2018/11/20	1	62.80	2	63.20	62.90	-1	4,632	-0.02%
2018/11/19	10	63.40	19	63.58	63.50	-9	4,629	-0.19%
2018/11/16	6	62.90	6	63.00	62.60	0	4,624	0.00%
2018/11/15	2	61.40	4	61.20	61.70	-2	4,569	-0.04%
2018/11/14	2	61.70	2	61.45	60.80	0	4,587	0.00%
2018/11/13	7	58.86	8	58.84	62.20	-1	4,617	-0.02%
2018/11/12	35	63.68	7	63.39	61.10	28	4,614	0.61%
2018/11/09	7	61.35	6	61.83	62.00	1	4,641	0.02%
2018/11/08	14	62.66	13	63.08	61.80	1	4,694	0.02%
2018/11/07	62	62.26	90	62.58	63.00	-28	4,732	-0.59%
2018/11/06	77	64.76	41	64.67	62.50	36	4,522	0.80%
2018/11/05	8	58.46	11	59.20	60.60	-3	4,226	-0.07%
2018/11/02	23	58.87	14	59.18	58.20	9	4,408	0.20%
2018/11/01	13	57.28	15	57.24	57.90	-2	4,733	-0.04%
2018/10/31	8	54.88	13	54.26	55.40	-5	4,905	-0.10%
2018/10/30	17	52.76	24	52.83	52.40	-7	4,885	-0.14%
2018/10/29	26	54.47	20	54.45	54.00	6	4,862	0.12%
2018/10/26	21	56.73	55	55.99	54.80	-34	4,844	-0.70%
2018/10/25	38	57.29	33	57.68	56.80	5	4,816	0.10%
2018/10/24	8	61.50	19	60.07	60.20	-11	4,759	-0.23%
2018/10/23	10	59.23	4	59.15	58.00	6	4,734	0.13%
2018/10/22	12	61.01	11	60.32	60.90	1	4,739	0.02%
2018/10/19	48	58.85	13	57.80	59.70	35	4,740	0.74%
2018/10/18	4	58.60	4	59.45	58.50	0	4,744	0.00%
2018/10/17	18	59.32	17.2	58.98	58.50	0.8	4,821	0.02%
2018/10/16	15	58.53	16	58.28	57.80	-1	4,898	-0.02%
2018/10/15	23	57.46	22	57.56	57.80	1	5,034	0.02%
2018/10/12	6	56.17	19	56.00	57.40	-13	5,083	-0.26%
2018/10/11	18	55.05	30	54.86	54.50	-12	5,070	-0.24%
2018/10/09	10	63.16	22	62.16	60.50	-12	5,094	-0.24%
2018/10/08	17	65.81	19	66.62	64.80	-2	5,036	-0.04%
2018/10/05	23	67.26	14	67.14	67.00	9	5,060	0.18%
2018/10/04	4	70.15	7	70.71	70.20	-3	5,118	-0.06%
2018/10/03	19	70.99	9.2	71.57	70.00	9.8	5,118	0.19%
2018/10/02	20	75.30	21	75.48	73.50	-1	5,095	-0.02%
2018/10/01	7	73.09	13	72.95	73.30	-6	5,000	-0.12%
2018/09/28	12	72.33	10	72.45	72.30	2	5,050	0.04%
2018/09/27	8	71.76	9	71.79	71.70	-1	5,147	-0.02%
2018/09/26	6	71.68	3	72.53	71.40	3	5,164	0.06%
2018/09/25	6.8	71.91	13	71.40	72.20	-6.2	5,172	-0.12%
2018/09/21	17	68.08	16	68.56	70.20	1	5,170	0.02%
2018/09/20	3	70.70	21	70.70	70.70	-18	5,080	-0.35%
2018/09/19	3	70.23	7.1	70.76	70.20	-4.1	5,087	-0.08%
2018/09/18	8	69.20	8	70.45	70.00	0	5,141	0.00%
2018/09/17	16	71.95	17	71.53	71.70	-1	5,179	-0.02%
2018/09/14	10	70.62	17	70.58	71.70	-7	5,216	-0.13%
2018/09/13	3	68.50	8	68.79	68.50	-5	5,236	-0.10%
2018/09/12	15	69.28	11	69.79	69.20	4	5,278	0.08%
2018/09/11	13	71.22	18	69.97	70.70	-5	5,357	-0.09%
2018/09/10	35	71.10	62	71.82	69.30	-27	5,325	-0.51%
2018/09/07	11	77.36	8	77.81	77.00	3	5,431	0.06%
2018/09/06	1	79.40	2	80.05	79.80	-1	5,571	-0.02%
2018/09/05	3	80.27	2.1	80.88	80.20	0.9	5,869	0.02%
2018/09/04	4	79.45	1	79.50	79.50	3	6,252	0.05%
2018/09/03	5	79.26	5	79.74	78.70	0	6,833	0.00%
2018/08/31	2	80.50	1	80.30	80.80	1	7,235	0.01%
2018/08/30	4	80.63	1	80.90	80.70	3	7,340	0.04%
2018/08/29	0	0.00	2	80.70	80.40	-2	7,524	-0.03%
2018/08/28	3	81.00	14	81.36	80.60	-11	7,796	-0.14%
2018/08/27	4	79.55	6	80.35	80.40	-2	7,822	-0.03%
2018/08/24	2	78.65	0	0.00	78.60	2	7,863	0.03%
2018/08/23	6	80.18	4	80.75	79.30	2	7,938	0.03%
2018/08/22	3	79.57	4	80.28	80.10	-1	7,956	-0.01%
2018/08/21	2	79.35	4	79.70	79.70	-2	8,028	-0.02%
2018/08/20	14	78.24	6	78.77	78.60	8	8,107	0.10%
2018/08/17	4	82.00	2	80.10	79.50	2	8,203	0.02%
2018/08/16	16	78.76	12	77.54	80.00	4	8,362	0.05%
2018/08/15	12	80.80	17	81.15	80.00	-5	8,296	-0.06%
2018/08/14	5	81.80	3	81.13	81.60	2	8,375	0.02%
2018/08/13	23	82.37	18	83.78	82.60	5	8,370	0.06%
2018/08/10	9	89.98	7	89.61	88.30	2	8,213	0.02%
2018/08/09	30	90.88	32	90.55	90.80	-2	8,330	-0.02%
2018/08/08	29	90.16	44	89.34	92.20	-15	8,183	-0.18%
2018/08/07	25	83.84	13	83.72	83.90	12	7,839	0.15%
2018/08/06	8	87.93	2	88.00	88.00	6	7,689	0.08%
2018/08/03	5	88.18	5	89.58	88.70	0	7,762	0.00%
2018/08/02	7	88.27	1	89.10	88.10	6	7,787	0.08%
2018/08/01	1	89.30	3	89.50	89.10	-2	7,823	-0.03%
2018/07/31	7	89.14	4	89.15	89.30	3	7,818	0.04%
2018/07/30	41	90.40	21	90.31	89.70	20	7,938	0.25%
2018/07/27	1	90.10	8	90.08	89.20	-7	7,938	-0.09%
2018/07/26	2	88.10	1	88.90	88.10	1	7,950	0.01%
2018/07/25	4	88.73	5	89.02	88.50	-1	7,991	-0.01%
2018/07/24	8	87.56	16	88.34	89.00	-8	8,123	-0.10%
2018/07/23	10	89.32	5	89.10	89.50	5	8,134	0.06%
2018/07/20	20	92.74	17	92.84	92.20	3	8,180	0.04%
2018/07/19	5	91.56	6	92.13	91.10	-1	8,116	-0.01%
2018/07/18	5	90.20	4	91.98	90.30	1	8,211	0.01%
2018/07/17	6	92.95	5	93.00	91.90	1	8,406	0.01%
2018/07/16	8	91.39	14	91.57	91.70	-6	8,455	-0.07%
2018/07/13	9	91.29	14	92.24	91.00	-5	8,549	-0.06%
2018/07/12	20	91.00	18	90.46	91.50	2	8,961	0.02%
2018/07/11	1	88.20	1	87.90	87.50	0	9,523	0.00%
2018/07/10	5.1	89.06	4	89.05	88.90	1.1	9,647	0.01%
2018/07/09	12	87.69	1	87.70	87.30	11	9,676	0.11%
2018/07/06	8	87.30	6	87.18	89.40	2	9,702	0.02%
2018/07/05	11	89.86	9	90.33	86.00	2	9,703	0.02%
2018/07/04	3	89.67	1	91.90	90.20	2	9,695	0.02%
2018/07/03	6	90.60	4	93.05	90.50	2	9,676	0.02%
2018/07/02	3	94.20	0	0.00	92.00	3	9,669	0.03%
2018/06/29	5	93.08	8	92.90	94.00	-3	9,665	-0.03%
2018/06/28	13	91.60	12	91.79	91.70	1	9,635	0.01%
2018/06/27	17	91.76	22	93.73	90.90	-5	9,654	-0.05%
2018/06/26	13	91.92	2	91.65	92.50	11	9,635	0.11%
2018/06/25	2	95.00	4	95.08	93.30	-2	9,602	-0.02%
2018/06/22	2	97.00	4.1	96.12	96.80	-2.1	9,646	-0.02%
2018/06/21	2	101.00	3	99.17	98.50	-1	9,690	-0.01%
2018/06/20	7	100.67	4	100.75	99.00	3	9,823	0.03%
2018/06/19	13	102.46	25	105.06	102.00	-12	9,921	-0.12%
2018/06/15	43	108.59	37	108.78	107.00	6	10,086	0.06%
2018/06/14	24.1	110.25	18	110.75	110.00	6.1	10,122	0.06%
2018/06/13	50	113.89	62	113.80	109.50	-12	10,003	-0.12%
2018/06/12	46.1	112.98	47	113.14	111.50	-0.9	9,896	-0.01%
2018/06/11	42.5	110.95	32	111.77	111.00	10.5	9,973	0.10%
2018/06/08	14	104.21	42.2	105.75	107.50	-28.2	9,426	-0.30%
2018/06/07	16	98.93	13	98.69	97.90	3	9,122	0.03%
2018/06/06	14	101.84	12	100.84	99.30	2	9,083	0.02%
2018/06/05	29.2	99.43	22	98.76	98.90	7.2	9,182	0.08%
2018/06/04	3	95.80	3	96.13	95.30	0	8,960	0.00%
2018/06/01	1	96.00	1	94.70	94.70	0	9,016	0.00%
2018/05/31	2	94.35	2	95.05	94.70	0	9,096	0.00%
2018/05/30	12	93.78	11	93.74	93.20	1	9,150	0.01%
2018/05/29	17	96.60	18	96.43	95.50	-1	9,289	-0.01%
2018/05/28	3	96.67	7	97.19	95.90	-4	9,717	-0.04%
2018/05/25	16	95.44	19	95.54	95.20	-3	9,996	-0.03%
2018/05/24	20	95.27	32	95.34	95.00	-12	9,908	-0.12%
2018/05/23	3	91.73	2	91.75	92.10	1	9,867	0.01%
2018/05/22	15	95.09	16	94.49	92.50	-1	9,902	-0.01%
2018/05/21	11	92.15	7	92.59	92.50	4	9,906	0.04%
2018/05/18	3	92.30	0	0.00	90.20	3	9,899	0.03%
2018/05/17	22	93.25	26	93.60	92.20	-4	10,010	-0.04%
2018/05/16	12	90.17	8	90.56	90.00	4	9,969	0.04%
2018/05/15	0	0.00	2	88.65	88.30	-2	10,102	-0.02%
2018/05/14	23	88.50	7	88.09	88.60	16	10,327	0.15%
2018/05/11	3	92.49	3	91.40	90.00	0	10,396	0.00%
2018/05/10	1	91.70	1	91.10	91.30	0	10,518	0.00%
2018/05/09	8.2	91.54	8	91.93	90.30	0.2	10,770	0.00%
2018/05/08	3	91.17	5	91.16	90.70	-2	10,944	-0.02%
2018/05/07	24	92.19	30	92.97	92.30	-6	11,138	-0.05%
2018/05/04	22	90.69	15	90.54	89.80	7	11,659	0.06%
2018/05/03	14	89.33	2	90.50	89.20	12	11,957	0.10%
2018/05/02	4	91.40	3	91.80	90.40	1	12,704	0.01%
2018/04/30	18	89.37	21	89.65	92.40	-3	13,070	-0.02%
2018/04/27	15	90.78	10	90.41	91.00	5	12,940	0.04%
2018/04/26	8	90.35	5	93.62	89.90	3	12,914	0.02%
2018/04/25	9	94.94	5	94.14	95.30	4	12,840	0.03%
2018/04/24	23	96.61	16	96.46	95.00	7	12,816	0.05%
2018/04/23	12	102.16	11.1	103.25	99.50	0.9	12,740	0.01%
2018/04/20	14	107.79	8	106.94	106.50	6	12,537	0.05%
2018/04/19	3	108.32	12	106.58	106.50	-9	12,413	-0.07%
2018/04/18	26	112.69	37	112.28	107.00	-11	12,497	-0.09%
2018/04/17	73	111.12	67	110.92	109.50	6	12,046	0.05%
2018/04/16	2	103.75	15	104.77	104.00	-13	11,418	-0.11%
2018/04/13	4	103.50	1	104.00	102.50	3	11,333	0.03%
2018/04/12	5	102.80	10	103.15	102.00	-5	11,311	-0.04%
2018/04/11	15	103.30	8	104.69	101.50	7	11,358	0.06%
2018/04/10	3	103.83	9	104.39	103.00	-6	11,373	-0.05%
2018/04/09	1	101.00	0	0.00	100.50	1	11,333	0.01%
2018/04/03	8	100.19	2	101.50	100.50	6	11,428	0.05%
2018/04/02	3	101.83	4	102.13	101.50	-1	11,484	-0.01%
2018/03/31	6	102.58	1	103.50	102.50	5	11,617	0.04%
2018/03/30	9	103.44	3	102.83	102.50	6	11,741	0.05%
2018/03/29	7	103.64	3	104.67	103.00	4	11,891	0.03%
2018/03/28	3	104.67	6	104.42	104.00	-3	11,923	-0.03%
2018/03/27	5.2	104.81	7	105.93	105.00	-1.8	11,935	-0.02%
2018/03/26	11	104.32	11	104.64	104.00	0	11,928	0.00%
2018/03/23	21	101.43	14	103.14	103.50	7	11,928	0.06%
2018/03/22	15	110.97	2	109.25	107.50	13	11,923	0.11%
2018/03/21	54	111.12	54	112.19	111.50	0	11,799	0.00%
2018/03/20	17	112.26	19	112.68	108.50	-2	11,627	-0.02%
2018/03/19	3	109.50	6	110.25	111.50	-3	11,530	-0.03%
2018/03/16	12	111.08	16	110.44	109.50	-4	11,568	-0.03%
2018/03/15	47	111.37	63	110.67	109.00	-16	11,700	-0.14%
2018/03/14	5	105.90	4	106.25	107.00	1	11,310	0.01%
2018/03/13	13	107.15	15	107.70	106.00	-2	11,513	-0.02%
2018/03/12	8	104.44	6	104.75	104.50	2	11,617	0.02%
2018/03/09	74	107.65	92	107.76	104.50	-18	11,812	-0.15%
2018/03/08	9	104.17	6	104.00	104.00	3	11,748	0.03%
2018/03/07	23	103.96	7	103.29	103.00	16	11,836	0.14%
2018/03/06	8	105.63	5	104.70	106.00	3	11,998	0.03%
2018/03/05	21	108.64	20	107.38	105.50	1	12,005	0.01%
2018/03/02	8	107.38	9	108.00	107.50	-1	11,990	-0.01%
2018/03/01	88	110.52	100	110.78	110.00	-12	11,933	-0.10%
2018/02/27	32	107.77	62	108.10	110.00	-30	11,587	-0.26%
2018/02/26	7	101.29	6	100.53	100.00	1	11,284	0.01%
2018/02/23	31	103.24	34	102.44	100.50	-3	11,390	-0.03%
2018/02/22	1	99.81	4	99.38	99.70	-3	11,747	-0.03%
2018/02/21	40	98.73	44	99.89	100.50	-4	11,855	-0.03%
2018/02/12	29	96.31	9.1	94.56	93.00	20	11,861	0.17%
2018/02/09	15	91.22	13	90.08	96.00	2	12,282	0.02%
2018/02/08	23	96.81	16	96.01	96.00	7	12,232	0.06%
2018/02/07	44	101.01	37.2	100.93	97.80	6.8	12,194	0.06%
2018/02/06	43	100.38	16	99.16	97.80	27	12,216	0.22%
2018/02/05	22	108.30	9	108.22	108.50	13	12,046	0.11%
2018/02/02	27	113.35	13	113.62	112.50	14	12,119	0.12%
2018/02/01	26	119.23	17	114.00	114.00	9	12,158	0.07%
2018/01/31	6	118.58	23	118.11	118.00	-17	12,072	-0.14%
2018/01/30	6.3	123.08	9	121.83	123.00	-2.8	12,087	-0.02%
2018/01/29	27	121.89	42	121.82	124.00	-15	12,033	-0.12%
2018/01/26	40	116.46	41.5	116.78	116.00	-1.5	11,783	-0.01%
2018/01/25	64	112.77	85	113.74	116.00	-21	11,579	-0.18%
2018/01/24	49	101.78	53.1	103.05	105.50	-4.1	10,980	-0.04%
2018/01/23	1	96.40	16	96.88	96.10	-15	11,090	-0.14%
2018/01/22	8	96.08	13	96.41	98.20	-5	11,386	-0.04%
2018/01/19	21	96.20	6	96.03	95.30	15	11,767	0.13%
2018/01/18	5	99.00	3	99.17	97.50	2	11,898	0.02%
2018/01/17	15.1	100.35	5	100.12	99.50	10.1	12,261	0.08%
2018/01/16	1	98.30	1	98.50	98.60	0	12,775	0.00%
2018/01/15	7	97.90	3	98.20	97.80	4	12,979	0.03%
2018/01/12	39	98.65	39	98.99	98.00	0	13,301	0.00%
2018/01/11	4	94.98	2	95.75	95.30	2	13,567	0.01%
2018/01/10	5	94.48	1	94.20	95.00	4	13,922	0.03%
2018/01/09	8.1	96.61	7	96.59	95.50	1.1	14,366	0.01%
2018/01/08	8	98.06	12	98.25	97.50	-4	14,563	-0.03%
2018/01/05	22.5	100.51	3	100.27	100.00	19.5	14,791	0.13%
2018/01/04	1	99.80	2	99.70	99.70	-1	15,107	-0.01%
2018/01/03	5	98.36	5	99.02	98.50	0	15,646	0.00%
2018/01/02	8	96.99	15	95.90	98.40	-7	16,449	-0.04%