亞光 (3019)-康和-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
62.0
漲跌
▼1.8
漲幅
-2.82%
成交量
1,303張
產業
上市光電類股
811人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞光 (3019)籌碼相關－康和-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

康和-台中券商分點個股進出
康和-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
2024/04/19	6	61.98	0	0.00	62.00	6	872	0.69%
2024/04/18	6	63.70	0	0.00	63.80	6	865	0.69%
2024/04/08	0	0.00	6	65.90	65.60	-6	912	-0.66%
2024/04/03	6	64.20	6	64.70	65.00	0	898	0.00%
2024/04/01	1	64.60	1	64.90	64.80	0	931	0.00%
2024/03/29	6	64.40	0	0.00	64.40	6	1,012	0.59%
2024/03/28	0	0.00	0.4	64.80	65.00	-0.4	1,062	-0.03%
2024/03/27	0	65.80	0.2	65.20	65.20	-0.2	1,062	-0.02%
2024/03/22	0	0.00	6	65.10	64.70	-6	1,091	-0.55%
2024/03/20	8	64.70	6	65.30	64.50	2	1,190	0.17%
2024/03/13	6	63.90	1	64.00	63.80	5	1,780	0.28%
2024/03/11	0	0.00	3	63.50	63.70	-3	1,794	-0.17%
2024/03/08	3	62.70	0	0.00	63.00	3	1,796	0.17%
2024/03/05	0	0.00	1	66.70	66.40	-1	1,762	-0.06%
2024/02/29	0	0.00	1	67.20	67.10	-1	1,780	-0.06%
2024/02/27	0	0.00	1	67.30	67.20	-1	1,804	-0.06%
2024/02/23	1	69.00	0	0.00	67.60	1	1,899	0.05%
2024/02/22	1	69.00	13	69.63	68.50	-12	1,899	-0.63%
2024/02/21	0	0.00	0	68.50	68.40	0	1,878	0.00%
2024/02/19	2	68.00	0	0.00	67.90	2	1,862	0.11%
2024/02/16	1	67.10	0	0.00	67.00	1	1,858	0.05%
2024/02/02	0	0.00	1	66.80	66.00	-1	1,840	-0.05%
2024/01/26	0	0.00	2	67.70	67.40	-2	1,861	-0.11%
2024/01/24	2	69.45	0	0.00	68.40	2	1,855	0.11%
2024/01/23	0	0.00	1	69.10	69.20	-1	1,838	-0.05%
2024/01/19	0	0.00	1	65.70	65.90	-1	1,785	-0.06%
2024/01/18	0	0.00	1	64.90	64.80	-1	1,777	-0.06%
2024/01/17	1	64.90	2	65.15	64.70	-1	1,780	-0.06%
2024/01/04	10	67.00	0	0.00	67.10	10	1,749	0.57%
2024/01/03	2	69.70	0	0.00	69.40	2	1,707	0.12%
2024/01/02	2	70.70	0	0.00	70.30	2	1,693	0.12%
2023/12/28	1	70.10	0	0.00	69.60	1	1,675	0.06%
2023/12/26	0	0.00	0.1	72.50	70.60	-0.1	1,639	-0.01%
2023/12/25	0	0.00	7	70.59	71.70	-7	1,555	-0.45%
2023/12/22	4	68.75	0	0.00	68.40	4	1,502	0.27%
2023/12/21	0.1	68.90	1	69.10	68.70	-0.9	1,494	-0.06%
2023/12/20	1	68.80	3	69.17	69.50	-2	1,489	-0.13%
2023/12/19	4	69.00	5	68.26	69.20	-1	1,476	-0.07%
2023/12/18	1	69.80	0	0.00	69.10	1	1,451	0.07%
2023/12/15	5	71.52	4	71.08	70.40	1	1,416	0.07%
2023/12/14	20	73.67	12	72.62	72.30	8	1,350	0.59%
2023/12/13	5	70.64	8	70.45	72.80	-3	1,139	-0.26%
2023/12/12	10	68.84	13	68.89	69.00	-3	894	-0.34%
2023/12/07	1	66.80	0	0.00	65.90	1	765	0.13%
2023/12/06	2	66.95	0	0.00	65.50	2	749	0.27%
2023/12/05	0	0.00	2	66.40	66.70	-2	739	-0.27%
2023/12/04	1	66.40	0	0.00	66.30	1	739	0.14%
2023/12/01	2	66.80	0	0.00	66.40	2	734	0.27%
2023/11/30	1	66.50	0	0.00	66.90	1	735	0.14%
2023/11/24	0	0.00	0	66.80	66.10	0	710	0.00%
2023/11/23	2	67.01	4	67.55	67.30	-2	685	-0.29%
2023/11/22	2	66.30	7	65.80	65.10	-5	603	-0.83%
2023/11/20	5	64.54	2	64.30	64.40	3	563	0.53%
2023/11/09	0	0.00	2	62.80	62.40	-2	553	-0.36%
2023/11/06	0	0.00	2	63.30	63.30	-2	600	-0.33%
2023/11/03	3	63.67	1	62.80	62.80	2	598	0.33%
2023/11/02	0	0.00	5	61.86	61.50	-5	586	-0.85%
2023/11/01	0	0.00	2	60.65	60.70	-2	618	-0.32%
2023/10/31	2	61.60	0	0.00	60.50	2	635	0.31%
2023/10/30	3	61.47	0	0.00	61.50	3	698	0.43%
2023/10/25	0	0.00	2	62.30	62.00	-2	717	-0.28%
2023/10/19	2	60.70	0	0.00	60.70	2	735	0.27%
2023/10/18	2	60.35	0	0.00	61.70	2	736	0.27%
2023/10/13	0	0.00	1	62.40	62.50	-1	736	-0.14%
2023/10/11	2	61.50	0	0.00	61.60	2	757	0.26%
2023/09/26	5	64.26	0	0.00	63.10	5	1,009	0.50%
2023/09/22	1	62.90	0	0.00	63.30	1	1,016	0.10%
2023/09/19	0	0.00	1	65.30	65.10	-1	1,039	-0.10%
2023/09/18	0	0.00	20	65.85	65.70	-20	1,046	-1.91%
2023/09/15	0	0.00	2	65.30	65.30	-2	1,042	-0.19%
2023/09/13	2	66.25	2	66.50	65.00	0	1,064	0.00%
2023/09/11	0	0.00	1	63.10	63.10	-1	1,134	-0.09%
2023/09/07	0	0.00	1	64.80	64.60	-1	1,285	-0.08%
2023/09/04	0	0.00	6	64.10	64.30	-6	1,283	-0.47%
2023/09/01	3	64.27	0	0.00	63.80	3	1,286	0.23%
2023/08/31	4	63.75	0	0.00	63.80	4	1,298	0.31%
2023/08/17	3	61.10	0	0.00	62.80	3	1,487	0.20%
2023/08/16	1	61.90	1	62.30	62.20	0	1,477	0.00%
2023/08/11	0	0.00	1	65.20	64.80	-1	1,470	-0.07%
2023/08/09	0	0.00	2	66.90	66.60	-2	1,457	-0.14%
2023/08/07	1	67.40	0	0.00	67.40	1	1,454	0.07%
2023/08/02	3	67.17	1	65.70	65.70	2	1,408	0.14%
2023/08/01	0	0.00	1	64.20	64.60	-1	1,340	-0.07%
2023/07/28	0	0.00	10	64.60	64.80	-10	1,330	-0.75%
2023/07/20	1	66.70	1	66.90	66.50	0	1,315	0.00%
2023/07/19	1	66.90	1	66.30	66.30	0	1,310	0.00%
2023/07/18	1	68.50	1	66.30	66.30	0	1,307	0.00%
2023/07/17	1	67.70	1	67.70	67.60	0	1,305	0.00%
2023/07/14	1	68.50	1	67.50	67.50	0	1,307	0.00%
2023/07/13	8	69.19	9	67.89	67.90	-1	1,311	-0.08%
2023/07/12	1	68.50	1	67.70	67.70	0	1,309	0.00%
2023/07/11	1	68.80	2	68.30	68.30	-1	1,300	-0.08%
2023/07/10	5	68.58	11	68.62	67.40	-6	1,282	-0.47%
2023/07/07	1	68.20	1	67.00	67.00	0	1,231	0.00%
2023/07/06	1	67.30	1	67.79	67.90	0	1,194	0.00%
2023/07/05	1	66.40	1	66.10	66.10	0	1,169	0.00%
2023/07/04	1	64.80	1	65.20	65.30	0	1,148	0.00%
2023/06/29	1	65.50	1	66.10	66.30	0	1,134	0.00%
2023/06/28	1	65.00	1	64.80	64.90	0	1,127	0.00%
2023/06/26	0	66.60	1	65.80	65.90	-1	1,125	-0.09%
2023/06/21	1	67.40	1	66.80	66.80	0	1,129	0.00%
2023/06/20	2	67.35	1	66.60	66.60	1	1,132	0.09%
2023/06/19	1	68.20	5	67.34	67.20	-4	1,128	-0.35%
2023/06/16	2	68.75	1	68.50	68.10	1	1,122	0.09%
2023/06/15	2	69.00	2	69.40	68.80	0	1,108	0.00%
2023/06/14	6	68.77	7	69.17	68.00	-1	1,043	-0.10%
2023/06/13	0	0.00	2	66.20	66.20	-2	924	-0.22%
2023/06/12	0	0.00	2	65.60	66.10	-2	926	-0.22%
2023/06/08	4	66.03	0	0.00	65.10	4	977	0.41%
2023/06/06	0	0.00	2	66.50	65.60	-2	1,075	-0.19%
2023/06/02	0	0.00	0	66.00	66.00	0	1,430	0.00%
2023/06/01	7	67.37	12	68.24	66.80	-5	1,630	-0.31%
2023/05/31	0	0.00	1	65.20	65.50	-1	1,517	-0.07%
2023/05/29	1	65.10	2	65.10	65.20	-1	1,514	-0.07%
2023/05/23	0	0.00	0	64.30	64.20	0	1,527	0.00%
2023/05/18	0	0.00	1	64.20	64.20	-1	1,534	-0.07%
2023/05/17	2	64.30	1	64.30	64.00	1	1,533	0.07%
2023/05/09	0	0.00	3	62.90	62.60	-3	1,534	-0.20%
2023/05/03	1	63.70	0	0.00	63.50	1	1,681	0.06%
2023/04/26	0	0.00	1	63.10	63.40	-1	1,684	-0.06%
2023/04/21	2	64.80	6	64.50	64.30	-4	1,669	-0.24%
2023/04/20	2	66.60	1	65.50	65.50	1	1,662	0.06%
2023/04/13	0	0.00	1	67.30	66.80	-1	1,603	-0.06%
2023/04/11	0	0.00	6	67.02	67.10	-6	1,579	-0.38%
2023/04/10	10	66.52	5	66.90	67.00	5	1,574	0.32%
2023/03/31	6	66.02	4	66.35	66.00	2	1,540	0.13%
2023/03/30	6	66.20	2	66.10	66.10	4	1,537	0.26%
2023/03/28	0	0.00	5	65.30	65.30	-5	1,527	-0.33%
2023/03/27	0	0.00	10	66.20	66.10	-10	1,517	-0.66%
2023/03/24	1	66.80	4	66.78	66.10	-3	1,515	-0.20%
2023/03/22	10	66.10	0	0.00	65.80	10	1,500	0.67%
2023/03/21	6	65.60	1	65.40	65.60	5	1,494	0.33%
2023/03/16	0	0.00	2	63.90	63.80	-2	1,483	-0.13%
2023/03/15	1	64.90	0	0.00	65.00	1	1,475	0.07%
2023/03/13	2	65.45	2	66.20	66.20	0	1,460	0.00%
2023/03/10	2	68.10	0	0.00	67.60	2	1,441	0.14%
2023/03/09	2	71.00	3	70.37	70.30	-1	1,400	-0.07%
2023/03/08	3	70.77	1	70.60	70.60	2	1,394	0.14%
2023/03/07	29	72.80	25	72.70	72.40	4	1,322	0.30%
2023/03/06	18	68.59	22	70.21	72.00	-4	1,015	-0.39%
2023/03/03	0	0.00	5	65.60	65.50	-5	792	-0.63%
2023/03/02	5	64.50	0	0.00	64.30	5	785	0.64%
2023/02/24	0	0.00	3.1	65.89	65.10	-3.1	797	-0.39%
2023/02/23	0	0.00	1	65.80	65.80	-1	814	-0.12%
2023/02/21	4	66.60	7	66.21	67.10	-3	961	-0.31%
2023/02/20	1	65.90	1	66.00	66.10	0	957	0.00%
2023/02/17	2	65.55	0	0.00	65.30	2	960	0.21%
2023/02/16	1	64.90	1	65.20	64.90	0	964	0.00%
2023/02/15	4	64.75	0	0.00	64.40	4	986	0.41%
2023/02/14	0	0.00	5	65.20	65.10	-5	1,015	-0.49%
2023/02/09	0	0.00	1	66.10	65.80	-1	1,051	-0.10%
2023/02/07	2	67.60	0	0.00	67.10	2	1,084	0.18%
2023/02/06	0	0.00	13	66.93	66.50	-13	1,082	-1.20%
2023/02/03	0	0.00	1	67.30	67.20	-1	1,079	-0.09%
2023/02/02	23	67.50	7	67.33	67.10	16	1,066	1.50%
2023/02/01	2	65.30	3	65.23	66.00	-1	986	-0.10%
2023/01/31	4	63.73	4	63.48	63.70	0	961	0.00%
2023/01/30	2	62.40	0	0.00	62.10	2	959	0.21%
2023/01/17	0	0.00	2	61.15	61.50	-2	968	-0.21%
2023/01/13	1	61.30	0	0.00	61.30	1	995	0.10%
2022/12/28	10	60.50	0	0.00	60.20	10	1,085	0.92%
2022/12/22	1	62.50	1	62.40	62.40	0	1,193	0.00%
2022/12/16	1	63.00	0	0.00	63.20	1	1,229	0.08%
2022/12/14	0	0.00	0	63.80	63.80	0	1,236	0.00%
2022/12/07	0	0.00	1	63.30	63.30	-1	1,251	-0.08%
2022/12/05	0	0.00	1	66.50	66.40	-1	1,241	-0.08%
2022/12/02	1	66.70	0	0.00	66.20	1	1,238	0.08%
2022/12/01	0	0.00	2	65.70	65.70	-2	1,230	-0.16%
2022/11/30	6	65.78	3	66.10	66.00	3	1,236	0.24%
2022/11/29	0	0.00	1	64.50	64.50	-1	1,218	-0.08%
2022/11/28	4	63.60	2	63.10	63.90	2	1,230	0.16%
2022/11/25	1	64.40	1	63.20	63.40	0	1,279	0.00%
2022/11/24	1	63.50	1	63.90	64.10	0	1,282	0.00%
2022/11/23	1	64.50	0	0.00	63.20	1	1,297	0.08%
2022/11/22	0	63.60	7	63.37	63.50	-7	1,297	-0.54%
2022/11/21	1	64.50	1	65.80	64.20	0	1,296	0.00%
2022/11/18	7	66.86	13	66.54	66.00	-6	1,280	-0.47%
2022/11/17	12	65.47	6	65.60	65.30	6	1,185	0.51%
2022/11/16	0	0.00	1	63.60	63.70	-1	1,131	-0.09%
2022/11/15	1	64.20	3	64.23	64.40	-2	1,143	-0.17%
2022/11/14	2	64.10	0	0.00	64.00	2	1,144	0.17%
2022/11/11	2	65.50	7	63.54	63.70	-5	1,148	-0.44%
2022/11/10	10	64.08	8	63.41	63.30	2	1,151	0.17%
2022/11/09	1	63.00	2	63.20	63.10	-1	1,156	-0.09%
2022/11/08	1	63.20	3	62.47	62.80	-2	1,252	-0.16%
2022/11/07	3	62.27	2	61.95	62.40	1	1,249	0.08%
2022/11/04	7	61.19	0	0.00	61.70	7	1,305	0.54%
2022/11/03	3	60.90	0	0.00	61.10	3	1,352	0.22%
2022/11/02	0	0.00	5	58.50	58.70	-5	1,323	-0.38%
2022/10/31	1	56.80	6	57.33	57.30	-5	1,317	-0.38%
2022/10/28	10	55.90	0	0.00	55.70	10	1,317	0.76%
2022/10/27	0	0.00	1	56.80	57.30	-1	1,322	-0.08%
2022/10/26	1	56.50	0	0.00	56.50	1	1,320	0.08%
2022/10/25	2	57.30	0	0.00	57.50	2	1,313	0.15%
2022/10/18	0	0.00	2	58.80	59.00	-2	1,304	-0.15%
2022/10/17	0	0.00	5	56.70	58.40	-5	1,311	-0.38%
2022/10/14	3	57.77	1	58.20	58.20	2	1,315	0.15%
2022/10/13	0	0.00	4	55.83	56.30	-4	1,329	-0.30%
2022/10/12	0	0.00	1	57.50	58.50	-1	1,324	-0.08%
2022/10/11	3	57.70	0	0.00	58.30	3	1,355	0.22%
2022/10/07	2	59.60	1	58.50	59.20	1	1,413	0.07%
2022/10/06	2	58.95	2	59.05	59.00	0	1,441	0.00%
2022/10/05	0	0.00	1	58.50	58.50	-1	1,464	-0.07%
2022/10/04	0	0.00	3	57.00	57.30	-3	1,455	-0.21%
2022/10/03	8	57.00	9	57.27	56.60	-1	1,452	-0.07%
2022/09/30	2	55.65	0	0.00	57.60	2	1,450	0.14%
2022/09/28	2	54.20	8	53.60	53.50	-6	1,428	-0.42%
2022/09/27	0	0.00	2	56.40	56.60	-2	1,429	-0.14%
2022/09/26	3	56.50	0	0.00	55.80	3	1,437	0.21%
2022/09/23	5	60.00	0	0.00	58.90	5	1,462	0.34%
2022/09/22	0	0.00	2	59.80	59.80	-2	1,475	-0.14%
2022/09/21	3	61.13	0	0.00	60.50	3	1,470	0.20%
2022/09/20	0	0.00	5	61.80	61.90	-5	1,464	-0.34%
2022/09/19	1	61.50	0	0.00	61.50	1	1,470	0.07%
2022/09/12	3	64.20	1	63.90	64.30	2	1,507	0.13%
2022/09/08	1	63.10	1	63.40	63.50	0	1,529	0.00%
2022/09/06	2	64.70	4	63.83	63.00	-2	1,537	-0.13%
2022/09/05	2	62.70	1	62.50	62.40	1	1,516	0.07%
2022/09/02	1	65.70	4	65.35	64.40	-3	1,509	-0.20%
2022/09/01	6	66.53	2	65.10	64.90	4	1,511	0.26%
2022/08/30	6	65.48	0	0.00	65.30	6	1,456	0.41%
2022/08/25	1	66.00	1	66.00	65.80	0	1,434	0.00%
2022/08/24	0	65.00	0	0.00	65.00	0	1,438	0.00%
2022/08/22	1	66.80	0	0.00	65.50	1	1,434	0.07%
2022/08/18	0	0.00	10	66.80	67.10	-10	1,409	-0.71%
2022/08/16	3	68.40	5	67.38	67.80	-2	1,383	-0.14%
2022/08/15	17	67.51	6	68.43	67.50	11	1,348	0.82%
2022/08/12	0	0.00	1	64.70	64.70	-1	1,247	-0.08%
2022/08/11	1	66.70	1	65.00	65.30	0	1,241	0.00%
2022/08/10	4	63.43	5	64.36	64.90	-1	1,185	-0.08%
2022/08/04	1	60.80	1	61.00	61.00	0	1,154	0.00%
2022/08/03	1	61.30	1	60.40	60.40	0	1,156	0.00%
2022/07/27	0	0.00	6	62.00	62.20	-6	1,257	-0.48%
2022/07/26	0	0.00	1	62.40	61.40	-1	1,255	-0.08%
2022/07/25	2	63.50	5	63.90	63.00	-3	1,246	-0.24%
2022/07/21	1	62.30	1	62.50	62.90	0	1,243	0.00%
2022/07/18	16	62.14	15	62.02	61.90	1	1,229	0.08%
2022/07/15	4	60.50	4.1	61.79	62.50	-0.1	1,197	0.00%
2022/07/14	9.1	59.13	4	59.50	59.80	5.1	1,139	0.44%
2022/07/13	0	0.00	2	58.50	57.40	-2	1,110	-0.18%
2022/07/08	1	57.30	3	57.93	57.40	-2	1,082	-0.18%
2022/07/07	2	55.00	0	0.00	56.20	2	1,059	0.19%
2022/07/06	1	56.00	0	0.00	56.00	1	1,034	0.10%
2022/07/05	1	57.60	0	0.00	58.40	1	1,026	0.10%
2022/07/04	0	0.00	3	57.60	56.90	-3	1,014	-0.30%
2022/07/01	3	61.83	0	0.00	56.90	3	1,010	0.30%
2022/06/30	1	62.50	0	0.00	61.70	1	980	0.10%
2022/06/27	0	0.00	0.1	65.50	66.10	-0.1	978	-0.01%
2022/06/23	0.1	63.00	0	0.00	63.20	0.1	989	0.01%
2022/06/20	1	61.20	0	0.00	61.20	1	990	0.10%
2022/06/10	3	70.53	3	69.83	69.70	0	997	0.00%
2022/06/09	1	69.60	1	69.50	69.70	0	985	0.00%
2022/06/08	1	70.10	1	69.30	69.40	0	998	0.00%
2022/06/07	1	69.60	1	69.30	69.30	0	1,009	0.00%
2022/06/06	2	69.70	4	69.48	69.00	-2	1,022	-0.20%
2022/06/02	0	0.00	5	68.10	68.00	-5	1,035	-0.48%
2022/05/23	0	0.00	1	66.60	66.90	-1	1,172	-0.09%
2022/05/17	4	64.65	2	65.20	65.30	2	1,249	0.16%
2022/05/13	2	63.10	2	63.00	63.00	0	1,330	0.00%
2022/05/12	1	61.30	0	0.00	62.00	1	1,348	0.07%
2022/05/11	2	64.10	2	63.20	63.20	0	1,350	0.00%
2022/05/10	5	62.28	5	63.06	65.00	0	1,365	0.00%
2022/05/09	5	63.98	0	0.00	63.90	5	1,350	0.37%
2022/04/29	2	70.50	1	71.10	70.80	1	1,390	0.07%
2022/04/27	4	69.00	1	70.00	70.50	3	1,424	0.21%
2022/04/26	2	71.70	0	0.00	71.30	2	1,416	0.14%
2022/04/25	2	71.05	0	0.00	70.90	2	1,432	0.14%
2022/04/21	1	75.90	1	76.00	76.20	0	1,500	0.00%
2022/04/20	1	76.20	2	75.20	75.20	-1	1,525	-0.07%
2022/04/18	3	74.00	0	0.00	73.70	3	1,630	0.18%
2022/04/15	1	75.80	2	75.70	74.60	-1	1,656	-0.06%
2022/04/13	3	75.90	0	0.00	76.20	3	1,784	0.17%
2022/04/11	1	75.60	0	0.00	75.10	1	2,042	0.05%
2022/04/08	1	77.80	0	0.00	77.50	1	2,098	0.05%
2022/03/31	1	79.30	0	0.00	79.00	1	2,343	0.04%
2022/03/30	1	80.00	0	0.00	79.90	1	2,374	0.04%
2022/03/28	1	77.80	1	77.90	78.90	0	2,457	0.00%
2022/03/25	0	0.00	2	79.35	78.30	-2	2,557	-0.08%
2022/03/24	2	79.05	0	0.00	79.30	2	2,612	0.08%
2022/03/22	0	0.00	0	78.50	78.50	0	2,802	0.00%
2022/03/21	1	77.70	3	77.93	78.40	-2	2,871	-0.07%
2022/03/18	3	77.27	1	78.00	77.20	2	2,977	0.07%
2022/03/17	2	76.75	2	77.90	77.90	0	3,123	0.00%
2022/03/16	0	0.00	9	75.07	75.10	-9	3,204	-0.28%
2022/03/15	2	76.00	3	76.20	75.20	-1	3,383	-0.03%
2022/03/11	0	76.75	4	77.10	76.80	-4	3,803	-0.10%
2022/03/10	8	78.28	0	0.00	78.20	8	4,261	0.19%
2022/03/08	1	75.60	1	75.20	75.00	0	4,797	0.00%
2022/03/07	3	76.60	0	0.00	77.30	3	5,230	0.06%
2022/03/02	1	81.80	0	0.00	82.40	1	6,633	0.02%
2022/03/01	0	0.00	1	82.30	82.70	-1	6,960	-0.01%
2022/02/25	1	80.90	0	0.00	80.90	1	7,133	0.01%
2022/02/24	3	82.77	0	0.00	80.10	3	7,408	0.04%
2022/02/23	0	0.00	2	84.30	84.00	-2	8,140	-0.02%
2022/02/22	7	84.54	0	0.00	83.80	7	8,544	0.08%
2022/02/21	2	86.90	0	0.00	86.60	2	8,875	0.02%
2022/02/17	0	0.00	11	88.39	88.30	-11	9,348	-0.12%
2022/02/16	5	89.08	2	87.70	87.70	3	9,614	0.03%
2022/02/10	1	88.80	0	0.00	88.50	1	9,623	0.01%
2022/02/09	1	89.00	1	88.80	89.00	0	9,660	0.00%
2022/02/08	3	88.03	0	0.00	88.20	3	9,651	0.03%
2022/01/24	3	84.33	3	85.57	85.90	0	9,935	0.00%
2022/01/21	5	87.02	6	85.73	85.50	-1	10,050	-0.01%
2022/01/20	1	87.80	3	88.20	88.00	-2	10,227	-0.02%
2022/01/19	1	88.10	1	87.80	87.70	0	10,315	0.00%
2022/01/17	1	86.50	2	87.50	88.80	-1	10,459	-0.01%
2022/01/14	7	85.96	10	87.20	87.00	-3	10,445	-0.03%
2022/01/13	6	88.70	2	88.45	88.90	4	10,393	0.04%
2022/01/12	4	88.80	5	88.44	88.60	-1	10,380	-0.01%
2022/01/11	3	89.97	10	89.72	89.20	-7	10,346	-0.07%
2022/01/10	1	91.20	106	91.52	92.00	-105	10,289	-1.02%	大賣/鉅額交易
2022/01/07	2	91.95	2	91.70	91.00	0	10,265	0.00%
2022/01/06	7	93.94	3	94.17	93.90	4	10,182	0.04%
2022/01/05	2	95.65	2	95.25	95.20	0	10,147	0.00%
2022/01/04	10	96.29	6	96.23	96.90	4	10,056	0.04%
2022/01/03	3	95.30	2	94.65	95.00	1	9,897	0.01%
2021/12/30	1	94.40	13	94.00	93.90	-12	9,850	-0.12%
2021/12/29	14	94.91	16	94.59	93.60	-2	9,816	-0.02%
2021/12/28	3	93.20	3	94.00	93.90	0	9,685	0.00%
2021/12/27	10	94.12	4	93.88	94.00	6	9,668	0.06%
2021/12/24	5	93.20	2	93.55	92.70	3	9,660	0.03%
2021/12/23	5	94.54	3	94.23	93.80	2	9,637	0.02%
2021/12/22	0	0.00	8	94.23	94.00	-8	9,623	-0.08%
2021/12/21	9	93.37	17	93.59	93.70	-8	9,564	-0.08%
2021/12/20	3	92.70	2	92.05	92.00	1	9,464	0.01%
2021/12/17	3	92.00	8	92.21	91.20	-5	9,411	-0.05%
2021/12/16	5	94.04	3	93.97	94.20	2	9,293	0.02%
2021/12/15	2	93.50	2	92.85	92.10	0	9,227	0.00%
2021/12/14	8	93.38	3	92.20	92.00	5	9,170	0.05%
2021/12/13	8	94.36	5	94.76	93.80	3	9,086	0.03%
2021/12/10	4	96.38	1	95.50	95.50	3	8,940	0.03%
2021/12/09	11	97.84	15.1	97.92	96.90	-4.1	8,845	-0.05%
2021/12/08	14	99.39	23	98.46	98.50	-9	8,661	-0.10%
2021/12/07	3	98.50	12	97.98	97.10	-9	8,383	-0.11%
2021/12/06	21	99.61	33	99.16	97.60	-12	8,243	-0.15%
2021/12/03	16	97.05	13	97.48	96.90	3	7,806	0.04%
2021/12/02	33	99.48	29.1	99.74	97.00	3.9	7,640	0.05%
2021/12/01	170	99.65	43	99.98	101.50	127	7,293	1.74%	大買/鉅額交易
2021/11/30	28	100.04	30	98.59	99.10	-2	6,853	-0.03%
2021/11/29	24	93.89	21	94.50	94.10	3	6,181	0.05%
2021/11/26	48	96.40	57	97.32	96.40	-9	6,102	-0.15%
2021/11/25	21	96.08	22	96.85	95.00	-1	5,614	-0.02%
2021/11/24	6	93.27	4	93.60	93.60	2	5,292	0.04%
2021/11/23	27	93.88	14	94.72	92.70	13	5,125	0.25%
2021/11/22	34	98.27	30.1	98.71	97.50	3.9	4,867	0.08%
2021/11/19	12	93.53	19.1	93.02	93.30	-7.1	4,204	-0.17%
2021/11/18	8	91.36	16.4	91.00	90.60	-8.4	3,805	-0.22%
2021/11/17	10	87.61	2	87.70	87.10	8	3,454	0.23%
2021/11/16	29	90.18	23	90.02	89.80	6	3,338	0.18%
2021/11/15	2	88.00	16.3	91.52	94.30	-14.3	2,987	-0.48%
2021/11/12	2	86.50	1	85.80	85.80	1	2,733	0.04%
2021/11/11	1	86.20	0	0.00	85.90	1	2,700	0.04%
2021/11/10	1	85.70	1	85.50	85.70	0	2,730	0.00%
2021/11/09	8	84.63	10	85.08	84.90	-2	2,747	-0.07%
2021/11/08	5	86.24	1	84.00	84.10	4	2,768	0.14%
2021/11/05	5	87.20	0	0.00	87.10	5	2,769	0.18%
2021/11/04	2	88.35	4	87.98	87.60	-2	2,776	-0.07%
2021/11/03	5	87.30	11	88.39	87.30	-6	2,807	-0.21%
2021/11/02	3	88.43	3	88.20	86.20	0	2,751	0.00%
2021/11/01	4	89.00	5	89.96	87.70	-1	2,682	-0.04%
2021/10/29	5	87.46	18.2	88.19	88.50	-13.2	2,551	-0.52%
2021/10/28	4	85.43	18	86.81	87.60	-14	2,440	-0.57%
2021/10/27	7	83.04	2	83.00	83.60	5	2,248	0.22%
2021/10/26	2	81.12	7	81.40	81.00	-5	2,177	-0.23%
2021/10/25	2	79.00	0	0.00	79.10	2	2,043	0.10%
2021/10/20	60	76.90	60	76.90	77.60	0	2,283	0.00%
2021/10/15	0	0.00	5	75.36	75.50	-5	2,483	-0.20%
2021/10/14	5	73.82	2	74.60	74.60	3	2,590	0.12%
2021/10/08	0	0.00	2	75.70	75.50	-2	2,802	-0.07%
2021/10/07	0	0.00	2	75.20	75.50	-2	2,914	-0.07%
2021/10/05	1	71.50	0	0.00	73.50	1	3,752	0.03%
2021/10/01	0	0.00	2	74.30	73.50	-2	3,819	-0.05%
2021/09/30	5	76.00	1	75.40	76.80	4	3,870	0.10%
2021/09/29	1	76.60	0	0.00	75.70	1	4,236	0.02%
2021/09/28	3	78.93	0	0.00	78.30	3	4,308	0.07%
2021/09/24	4	79.75	1	80.10	80.10	3	4,502	0.07%
2021/09/23	2	80.20	1	79.30	79.40	1	4,629	0.02%
2021/09/22	4	77.80	5	78.58	79.20	-1	4,870	-0.02%
2021/09/17	0	0.00	3	79.60	79.80	-3	5,327	-0.06%
2021/09/16	4	81.05	2	80.60	80.30	2	5,816	0.03%
2021/09/15	0	0.00	4	79.40	79.50	-4	5,953	-0.07%
2021/09/14	2	79.80	0	0.00	79.40	2	5,957	0.03%
2021/09/13	1	78.90	0	0.00	79.00	1	5,972	0.02%
2021/09/10	1	79.50	0	0.00	79.80	1	5,997	0.02%
2021/09/08	0	0.00	6	79.32	78.20	-6	6,034	-0.10%
2021/09/07	5	80.00	0	0.00	80.80	5	6,014	0.08%
2021/09/06	1.1	82.18	1	83.30	81.10	0.1	6,010	0.00%
2021/09/03	4	82.55	0	0.00	82.30	4	6,001	0.07%
2021/09/02	0	0.00	1	85.60	82.50	-1	5,999	-0.02%
2021/09/01	9	85.41	7	86.54	84.40	2	5,976	0.03%
2021/08/31	1	82.30	1	83.30	83.70	0	5,808	0.00%
2021/08/30	1	82.10	5	82.36	82.60	-4	5,832	-0.07%
2021/08/26	0	0.00	10	83.70	84.40	-10	5,837	-0.17%
2021/08/25	21	84.60	5	83.96	83.40	16	5,850	0.27%
2021/08/24	3	81.00	0	0.00	81.10	3	5,818	0.05%
2021/08/20	0	0.00	1	78.50	78.60	-1	5,873	-0.02%
2021/08/18	2	77.20	3	77.17	80.70	-1	5,935	-0.02%
2021/08/16	5	81.78	58	79.86	79.90	-53	5,943	-0.89%
2021/08/12	1	85.00	1	84.80	85.50	0	5,910	0.00%
2021/08/11	4	82.65	5	81.90	81.50	-1	5,905	-0.02%
2021/08/10	10	85.40	2	84.80	85.30	8	5,891	0.14%
2021/08/09	7	87.26	9	86.51	86.00	-2	5,919	-0.03%
2021/08/06	4	85.20	4	85.55	84.80	0	5,888	0.00%
2021/08/05	0	0.00	1	86.00	86.00	-1	5,938	-0.02%
2021/08/04	17	86.65	3	86.83	86.10	14	6,030	0.23%
2021/08/03	3	86.90	16	87.56	88.00	-13	6,078	-0.21%
2021/08/02	19	86.26	1	86.10	86.60	18	6,180	0.29%
2021/07/30	3	87.27	22	86.66	85.80	-19	6,216	-0.31%
2021/07/29	3	86.30	10	86.06	87.10	-7	6,226	-0.11%
2021/07/28	4	85.08	13	85.52	85.90	-9	6,249	-0.14%
2021/07/27	9	91.73	12	89.63	89.30	-3	6,322	-0.05%
2021/07/26	15	91.69	11	91.60	91.70	4	6,284	0.06%
2021/07/23	3	89.66	5	90.14	89.20	-2	6,240	-0.03%
2021/07/22	9.1	89.22	0	0.00	89.20	9.1	6,484	0.14%
2021/07/21	14	90.31	6	89.52	88.20	8	6,516	0.12%
2021/07/20	8	87.49	15	87.63	86.60	-7	6,441	-0.11%
2021/07/19	9	90.18	29	89.80	89.50	-20	6,373	-0.31%
2021/07/16	13	91.25	7	91.33	91.30	6	6,365	0.09%
2021/07/15	11	90.65	6	90.40	90.40	5	6,363	0.08%
2021/07/14	7	91.43	3	92.13	90.60	4	6,334	0.06%
2021/07/13	69	96.57	54	96.12	92.20	15	6,255	0.24%
2021/07/12	36	93.26	32	92.86	94.30	4	5,656	0.07%
2021/07/09	12	90.55	5	90.40	90.20	7	5,498	0.13%
2021/07/08	33	90.99	6	90.60	91.10	27	5,553	0.49%
2021/07/07	6	91.43	9	90.96	90.80	-3	5,573	-0.05%
2021/07/06	27	94.50	22	92.83	92.10	5	5,563	0.09%
2021/07/05	5	92.10	20	91.43	91.60	-15	5,337	-0.28%
2021/07/02	33	90.03	13	90.40	89.20	20	5,510	0.36%
2021/07/01	14	89.86	5	91.36	88.00	9	5,490	0.16%
2021/06/30	5	91.10	14	91.54	92.00	-9	5,433	-0.17%
2021/06/29	93	92.54	90	92.34	92.50	3	5,408	0.06%
2021/06/28	32	92.35	35	92.75	92.40	-3	5,203	-0.06%
2021/06/25	17	89.03	16	90.56	91.00	1	4,772	0.02%
2021/06/24	20	84.63	22	84.78	86.20	-2	4,312	-0.05%
2021/06/23	4	81.50	2	81.05	81.90	2	4,197	0.05%
2021/06/22	1	80.50	0	0.00	79.70	1	4,216	0.02%
2021/06/21	5	80.88	2	81.30	80.80	3	4,232	0.07%
2021/06/18	0	0.00	7	83.31	83.30	-7	4,293	-0.16%
2021/06/17	1	81.00	3	82.20	82.00	-2	4,371	-0.05%
2021/06/15	0	0.00	2	82.80	82.00	-2	4,576	-0.04%
2021/06/11	1	82.20	30	81.45	81.20	-29	4,646	-0.62%
2021/06/09	0	0.00	2	81.00	80.50	-2	4,810	-0.04%
2021/06/07	4	79.50	2	80.70	80.90	2	5,077	0.04%
2021/06/04	1	81.50	1	81.00	81.00	0	5,210	0.00%
2021/06/03	1	81.30	2	81.80	81.90	-1	5,331	-0.02%
2021/06/02	27	81.20	9	81.06	80.60	18	5,422	0.33%
2021/06/01	7	83.24	5.4	83.04	82.50	1.6	5,826	0.03%
2021/05/31	1	82.60	2	81.90	82.00	-1	5,898	-0.02%
2021/05/28	1	79.90	2	80.45	81.20	-1	5,980	-0.02%
2021/05/27	2	79.20	2	80.30	79.20	0	6,098	0.00%
2021/05/26	6	79.40	15	79.07	79.00	-9	6,293	-0.14%
2021/05/25	11.1	78.34	11	78.30	78.20	0.1	6,397	0.00%
2021/05/24	6	75.35	3	75.93	77.40	3	6,618	0.05%
2021/05/21	6	75.72	3	75.87	76.20	3	6,937	0.04%
2021/05/20	4	74.58	5	75.64	73.90	-1	7,728	-0.01%
2021/05/19	3	74.70	4	74.00	75.00	-1	8,583	-0.01%
2021/05/18	8	71.23	6	72.87	73.60	2	8,963	0.02%
2021/05/17	3	69.63	4	68.33	68.30	-1	8,983	-0.01%
2021/05/14	0	0.00	6	74.11	73.50	-6	9,000	-0.07%
2021/05/13	5	72.30	1	72.90	74.20	4	9,084	0.04%
2021/05/12	3	71.93	1	70.50	72.00	2	9,244	0.02%
2021/05/11	6	79.53	4	78.43	77.60	2	9,154	0.02%
2021/05/10	6	84.52	5	82.68	82.50	1	9,133	0.01%
2021/05/06	2.2	78.31	1	77.30	76.90	1.2	9,143	0.01%
2021/05/05	1	78.50	2	77.55	77.00	-1	9,153	-0.01%
2021/05/04	2	80.60	3	79.07	78.10	-1	9,146	-0.01%
2021/05/03	4	86.03	2	86.30	85.60	2	9,019	0.02%
2021/04/29	4.1	89.24	2	89.35	88.70	2.1	8,986	0.02%
2021/04/28	22	93.07	20.1	91.58	90.70	1.9	8,972	0.02%
2021/04/27	6	89.87	2	89.45	91.20	4	8,731	0.05%
2021/04/26	1	89.20	3	89.13	88.90	-2	8,680	-0.02%
2021/04/22	1	87.80	10	86.75	86.60	-9	8,696	-0.10%
2021/04/21	0	0.00	10	88.98	88.80	-10	8,661	-0.12%
2021/04/20	0	0.00	6	89.47	90.00	-6	8,621	-0.07%
2021/04/19	2	88.90	5	89.00	88.80	-3	8,673	-0.03%
2021/04/16	4	90.18	8	89.54	89.80	-4	8,803	-0.05%
2021/04/15	2	89.70	0	0.00	89.30	2	8,847	0.02%
2021/04/14	0.1	88.30	19	89.19	87.40	-19	8,872	-0.21%
2021/04/13	18	89.66	9	89.71	88.10	9	8,858	0.10%
2021/04/12	9	91.44	19	91.63	90.00	-10	8,845	-0.11%
2021/04/09	24.1	91.27	8	92.48	90.70	16.1	8,899	0.18%
2021/04/08	24	93.00	13	92.50	93.30	11	8,771	0.13%
2021/04/07	4	88.90	2	88.60	89.20	2	8,521	0.02%
2021/04/06	0	0.00	1	88.20	87.70	-1	8,521	-0.01%
2021/04/01	6	90.62	16	90.26	89.70	-10	8,460	-0.12%
2021/03/31	4	89.53	8	89.39	89.30	-4	8,378	-0.05%
2021/03/30	3	89.20	2	89.20	88.90	1	8,353	0.01%
2021/03/29	1	88.90	3	88.27	88.80	-2	8,334	-0.02%
2021/03/26	16	87.28	4	88.30	88.20	12	8,323	0.14%
2021/03/25	0	0.00	1	86.40	86.30	-1	8,295	-0.01%
2021/03/24	2	88.05	1	87.50	87.50	1	8,304	0.01%
2021/03/23	3	86.90	5	87.64	87.10	-2	8,284	-0.02%
2021/03/22	10	90.19	4	91.68	88.80	6	8,227	0.07%
2021/03/19	19	90.97	22	91.26	91.10	-3	8,208	-0.04%
2021/03/18	7	91.39	4	91.28	91.20	3	8,174	0.04%
2021/03/17	4	90.53	3	91.00	89.30	1	8,218	0.01%
2021/03/16	7	90.84	9	90.32	89.90	-2	8,359	-0.02%
2021/03/15	7	88.86	1	89.30	88.80	6	8,476	0.07%
2021/03/12	4	89.40	9	89.86	89.10	-5	8,447	-0.06%
2021/03/11	15	91.51	3.1	91.38	90.10	11.9	8,423	0.14%
2021/03/10	8	90.54	4.1	90.24	90.40	3.9	8,239	0.05%
2021/03/09	2	88.60	4	87.75	89.20	-2	8,160	-0.02%
2021/03/08	8.1	88.05	6	89.32	87.00	2.1	8,088	0.03%
2021/03/05	16.1	89.91	19	90.53	88.10	-2.9	8,016	-0.04%
2021/03/04	2	88.40	10	87.43	86.10	-8	7,670	-0.10%
2021/03/03	4	90.85	1	89.60	89.80	3	7,702	0.04%
2021/03/02	33	91.29	4	91.83	88.90	29	7,600	0.38%
2021/02/26	7	91.76	9	92.24	92.00	-2	7,479	-0.03%
2021/02/25	7	90.77	9	91.52	89.70	-2	7,279	-0.03%
2021/02/24	5	93.90	3	94.87	90.70	2	7,132	0.03%
2021/02/23	15	92.83	9	92.51	93.20	6	6,872	0.09%
2021/02/22	112	97.88	117	98.95	95.80	-5	6,549	-0.08%	大買/大賣/
2021/02/19	65	90.16	58	92.27	94.00	7	5,820	0.12%
2021/02/18	32	84.32	13.1	83.98	85.50	18.9	4,952	0.38%
2021/02/17	0	0.00	1	76.10	77.80	-1	4,570	-0.02%
2021/02/05	3	76.67	1	75.50	75.60	2	4,508	0.04%
2021/02/04	2	76.60	5	76.54	77.10	-3	4,465	-0.07%
2021/02/03	6.1	76.60	32	75.80	75.70	-25.9	4,357	-0.59%
2021/02/02	0	0.00	1	73.10	72.40	-1	4,182	-0.02%
2021/02/01	2	72.45	0	0.00	72.30	2	4,219	0.05%
2021/01/29	2	76.65	7	76.33	73.80	-5	4,167	-0.12%
2021/01/28	3	74.47	2	75.30	74.30	1	4,016	0.02%
2021/01/27	5	74.10	9	75.09	74.80	-4	3,975	-0.10%
2021/01/26	2	74.40	2	74.90	72.90	0	3,935	0.00%
2021/01/25	11	74.01	6	73.98	73.90	5	3,903	0.13%
2021/01/22	4	72.38	6	72.65	73.20	-2	3,877	-0.05%
2021/01/21	4	71.70	6	71.20	71.00	-2	3,846	-0.05%
2021/01/20	6	73.35	0	0.00	72.10	6	3,809	0.16%
2021/01/19	2	74.55	4	75.28	75.20	-2	3,750	-0.05%
2021/01/18	5	73.48	4	72.95	73.80	1	3,709	0.03%
2021/01/15	1	75.60	0	0.00	75.50	1	3,670	0.03%
2021/01/14	5	77.54	4	77.00	77.70	1	3,619	0.03%
2021/01/13	2	77.20	3	76.90	76.70	-1	3,590	-0.03%
2021/01/12	5	78.40	5	76.98	76.10	0	3,555	0.00%
2021/01/11	13	79.17	9	78.79	79.90	4	3,465	0.12%
2021/01/08	7	77.81	7	77.47	77.60	0	3,298	0.00%
2021/01/07	4	76.45	3	76.77	77.10	1	3,212	0.03%
2021/01/06	3	75.73	10	76.97	74.60	-7	3,156	-0.22%
2021/01/05	3	76.87	17	77.64	77.50	-14	3,075	-0.46%
2021/01/04	16	77.03	6	76.92	78.00	10	3,019	0.33%
2020/12/31	2	74.55	1	73.90	73.90	1	2,905	0.03%
2020/12/30	0	0.00	6	74.30	74.30	-6	2,885	-0.21%
2020/12/29	15	74.83	6	74.50	73.70	9	2,867	0.31%
2020/12/28	2	73.20	0	73.20	73.00	2	2,810	0.07%
2020/12/25	2	73.70	0	0.00	72.70	2	2,798	0.07%
2020/12/24	6	72.95	3	72.53	72.70	3	2,779	0.11%
2020/12/23	3	71.20	1	71.10	71.70	2	2,781	0.07%
2020/12/22	2	72.45	3	71.13	70.20	-1	2,781	-0.04%
2020/12/21	5	72.08	3	72.40	72.20	2	2,772	0.07%
2020/12/18	3	73.10	7	74.11	73.60	-4	2,747	-0.15%
2020/12/17	1	73.00	2	72.50	72.30	-1	2,701	-0.04%
2020/12/16	10	72.98	4	73.30	72.50	6	2,699	0.22%
2020/12/15	3	74.07	1	72.20	72.20	2	2,672	0.07%
2020/12/11	17	79.26	5	78.86	77.20	12	2,545	0.47%
2020/12/10	4	78.75	9	78.69	79.90	-5	2,382	-0.21%
2020/12/09	13	77.49	17	76.96	78.80	-4	2,176	-0.18%
2020/12/08	0	0.00	2	73.10	73.30	-2	1,938	-0.10%
2020/12/07	10	72.30	5	73.10	72.50	5	1,922	0.26%
2020/12/04	8	73.89	8	73.60	73.70	0	1,889	0.00%
2020/12/03	2	74.80	2	75.85	74.20	0	1,868	0.00%
2020/12/02	8	73.74	11	73.60	73.90	-3	1,793	-0.17%
2020/12/01	15	72.51	1	72.90	72.40	14	1,747	0.80%
2020/11/30	5	73.98	5	73.68	73.20	0	1,727	0.00%
2020/11/27	29	73.71	3	71.93	74.00	26	1,682	1.54%
2020/11/26	4	71.15	2	71.10	70.70	2	1,507	0.13%
2020/11/25	2	71.25	1	70.20	70.20	1	1,493	0.07%
2020/11/19	0	0.00	1	69.20	69.30	-1	1,458	-0.07%
2020/11/18	6	71.17	4	70.55	70.30	2	1,453	0.14%
2020/11/17	1	69.10	0	0.00	69.40	1	1,379	0.07%
2020/11/16	2	69.40	7	69.09	68.70	-5	1,424	-0.35%
2020/11/11	3	68.80	2	68.65	68.80	1	1,410	0.07%
2020/11/10	2	68.65	3	68.27	68.50	-1	1,405	-0.07%
2020/11/09	2	66.75	0	0.00	67.90	2	1,366	0.15%
2020/11/06	0	0.00	2	65.00	64.70	-2	1,330	-0.15%
2020/11/05	0	0.00	10	65.00	64.90	-10	1,371	-0.73%
2020/11/03	0	0.00	2	64.90	64.70	-2	1,411	-0.14%
2020/11/02	2	62.90	0	0.00	63.00	2	1,442	0.14%
2020/10/30	0	0.00	11	63.79	63.60	-11	1,485	-0.74%
2020/10/26	0	0.00	1	65.20	64.90	-1	1,581	-0.06%
2020/10/23	0	0.00	1	64.80	65.20	-1	1,610	-0.06%
2020/10/21	1	66.30	5	66.62	66.40	-4	1,705	-0.23%
2020/10/20	12	65.97	0	0.00	65.90	12	1,770	0.68%
2020/10/19	1	65.80	0	0.00	65.70	1	1,809	0.06%
2020/10/16	3	66.13	2	65.75	64.80	1	1,906	0.05%
2020/10/15	1	66.10	0	0.00	65.60	1	1,973	0.05%
2020/10/14	2	66.80	0	0.00	66.60	2	1,992	0.10%
2020/10/13	2	64.50	0	0.00	64.70	2	2,014	0.10%
2020/10/12	0	0.00	40	65.53	65.30	-40	2,061	-1.94%
2020/10/08	0	0.00	10	66.20	66.00	-10	2,110	-0.47%
2020/10/07	0	0.00	10	65.40	65.60	-10	2,182	-0.46%
2020/10/05	0	0.00	1	64.70	64.70	-1	2,411	-0.04%
2020/09/30	0	0.00	10	64.20	64.40	-10	2,637	-0.38%
2020/09/28	0	0.00	1	64.30	65.30	-1	3,547	-0.03%
2020/09/25	1	62.90	4	61.88	62.20	-3	3,596	-0.08%
2020/09/24	0	0.00	10	63.70	63.90	-10	3,593	-0.28%
2020/09/22	0	0.00	2	66.40	66.10	-2	3,637	-0.05%
2020/09/21	0	0.00	30	67.37	67.10	-30	3,647	-0.82%
2020/09/16	0	0.00	1	67.70	66.90	-1	3,674	-0.03%
2020/09/15	0	0.00	4	66.80	66.80	-4	3,674	-0.11%
2020/09/14	13	65.38	0	0.00	66.30	13	3,807	0.34%
2020/09/10	1	65.30	0	0.00	64.40	1	3,849	0.03%
2020/09/09	0	0.00	2	64.20	64.60	-2	3,879	-0.05%
2020/09/07	1	66.40	1	66.80	65.70	0	3,931	0.00%
2020/09/03	1	68.80	2	67.80	67.50	-1	4,170	-0.02%
2020/09/02	8	68.04	3	68.13	68.20	5	4,182	0.12%
2020/08/31	0	0.00	1	66.20	66.00	-1	4,173	-0.02%
2020/08/27	1	66.80	0	0.00	66.10	1	4,267	0.02%
2020/08/25	3	65.27	1	65.30	65.30	2	4,424	0.05%
2020/08/20	0	0.00	1	65.10	63.60	-1	4,430	-0.02%
2020/08/18	2	70.65	5	71.12	70.30	-3	4,369	-0.07%
2020/08/17	1	71.50	0	0.00	70.80	1	4,367	0.02%
2020/08/13	5	70.88	2	70.65	70.00	3	4,368	0.07%
2020/08/12	1	70.50	2	70.20	69.90	-1	4,365	-0.02%
2020/08/11	2	70.20	2	70.90	71.10	0	4,377	0.00%
2020/08/10	1	70.00	2	69.70	69.90	-1	4,387	-0.02%
2020/08/07	2	71.00	0	0.00	70.80	2	4,407	0.05%
2020/08/06	5	71.94	7	71.46	71.60	-2	4,397	-0.05%
2020/08/05	6	70.78	5	71.16	71.30	1	4,403	0.02%
2020/08/04	2	70.10	2	70.40	69.90	0	4,400	0.00%
2020/08/03	2	69.10	25	69.08	69.00	-23	4,527	-0.51%
2020/07/30	6	69.20	0	0.00	69.40	6	4,592	0.13%
2020/07/29	2	68.00	4	67.68	68.50	-2	4,577	-0.04%
2020/07/28	1	70.10	15	68.27	67.30	-14	4,577	-0.31%
2020/07/27	2	69.00	10	69.50	69.00	-8	4,590	-0.17%
2020/07/24	11	70.43	11	72.27	70.40	0	4,594	0.00%
2020/07/23	11	72.32	13	72.84	72.30	-2	4,568	-0.04%
2020/07/22	26	73.77	14	73.40	73.00	12	4,581	0.26%
2020/07/21	2	72.35	1	73.20	72.00	1	4,496	0.02%
2020/07/20	1	71.70	26	71.03	71.00	-25	4,452	-0.56%
2020/07/17	3	71.57	2	71.25	71.20	1	4,448	0.02%
2020/07/16	7	71.67	14	71.20	71.50	-7	4,457	-0.16%
2020/07/15	3	73.10	3	71.40	71.20	0	4,439	0.00%
2020/07/14	1	73.00	0	0.00	72.60	1	4,456	0.02%
2020/07/13	4	75.38	0	0.00	75.20	4	4,414	0.09%
2020/07/10	4	76.65	2	77.10	75.00	2	4,421	0.05%
2020/07/09	7	79.64	26	80.82	79.90	-19	4,363	-0.44%
2020/07/08	32	80.25	19	81.51	81.40	13	4,194	0.31%
2020/07/07	13	74.09	7	73.71	77.10	6	3,612	0.17%
2020/07/06	10	72.00	2	71.95	72.10	8	3,368	0.24%
2020/07/03	1	70.90	0	0.00	70.60	1	3,365	0.03%
2020/07/02	2	71.30	2	71.60	71.20	0	3,431	0.00%
2020/07/01	11	71.04	9	71.64	71.00	2	3,440	0.06%
2020/06/30	3	70.30	12	69.99	70.10	-9	3,412	-0.26%
2020/06/29	0	0.00	1	68.80	68.80	-1	3,425	-0.03%
2020/06/24	1	70.00	1	70.20	70.20	0	3,431	0.00%
2020/06/23	8	71.20	5	70.00	70.10	3	3,459	0.09%
2020/06/22	3	70.47	2	70.75	70.70	1	3,480	0.03%
2020/06/19	0	0.00	3	71.33	70.00	-3	3,529	-0.09%
2020/06/18	2	70.65	0	0.00	70.70	2	3,433	0.06%
2020/06/17	2	70.85	8	70.41	70.30	-6	3,447	-0.17%
2020/06/16	7	69.76	2	69.45	69.70	5	3,475	0.14%
2020/06/15	2	68.25	0	0.00	68.00	2	3,541	0.06%
2020/06/12	1	67.50	1	68.50	68.80	0	3,559	0.00%
2020/06/11	1	70.70	0	0.00	69.90	1	3,586	0.03%
2020/06/10	7	74.27	23	73.66	72.20	-16	3,590	-0.45%
2020/06/09	8	72.08	1	72.40	72.40	7	3,506	0.20%
2020/06/08	2	71.95	5	72.50	71.50	-3	3,570	-0.08%
2020/06/05	2	71.80	1	72.00	72.50	1	3,567	0.03%
2020/06/04	6	71.47	5	71.60	71.40	1	3,593	0.03%
2020/06/03	7	73.24	5	72.96	72.40	2	3,618	0.06%
2020/06/02	4	72.38	4	72.25	72.30	0	3,568	0.00%
2020/06/01	6	70.73	2	70.35	70.60	4	3,436	0.12%
2020/05/29	1	69.50	3	68.97	68.50	-2	3,434	-0.06%
2020/05/28	4	70.48	0	0.00	68.80	4	3,474	0.12%
2020/05/27	0	0.00	7	70.50	70.20	-7	3,511	-0.20%
2020/05/26	1	70.00	0	0.00	69.50	1	3,585	0.03%
2020/05/25	1	68.90	2	68.90	69.00	-1	3,620	-0.03%
2020/05/22	2	68.20	2	68.20	68.10	0	3,694	0.00%
2020/05/21	1	68.90	3	69.20	69.60	-2	3,740	-0.05%
2020/05/20	1	68.50	2	68.55	68.20	-1	3,767	-0.03%
2020/05/19	6	68.10	0	0.00	68.00	6	3,884	0.15%
2020/05/18	7	67.91	3	67.70	67.30	4	4,012	0.10%
2020/05/15	4	68.53	0	0.00	67.20	4	4,013	0.10%
2020/05/14	2	70.40	4	69.30	68.80	-2	4,008	-0.05%
2020/05/13	3	71.30	0	0.00	70.80	3	4,004	0.07%
2020/05/12	2	71.45	3	71.13	71.00	-1	4,052	-0.02%
2020/05/11	1	70.70	0	0.00	70.90	1	4,099	0.02%
2020/05/08	5	71.10	16	72.36	70.70	-11	4,087	-0.27%
2020/05/07	11	72.13	12	72.78	74.60	-1	3,973	-0.03%
2020/05/06	12	71.98	14	70.99	71.30	-2	3,944	-0.05%
2020/05/05	11	71.13	5	71.00	71.20	6	3,964	0.15%
2020/05/04	0	0.00	6	70.80	70.70	-6	4,041	-0.15%
2020/04/30	1	72.60	0	0.00	72.60	1	4,096	0.02%
2020/04/29	6	71.80	0	0.00	71.30	6	4,105	0.15%
2020/04/28	1	71.00	12	70.95	70.40	-11	4,132	-0.27%
2020/04/27	13	70.02	0	0.00	70.40	13	4,228	0.31%
2020/04/24	4	69.10	0	0.00	68.20	4	4,231	0.09%
2020/04/23	2	68.70	5	68.46	68.50	-3	4,294	-0.07%
2020/04/22	2	67.60	2	68.10	68.50	0	4,402	0.00%
2020/04/21	0	0.00	2	68.15	67.50	-2	4,488	-0.04%
2020/04/20	0	0.00	6	69.55	70.40	-6	4,530	-0.13%
2020/04/17	10	70.05	2	70.30	69.20	8	4,584	0.17%
2020/04/16	3	69.70	2	70.10	69.70	1	4,725	0.02%
2020/04/15	0	0.00	8	70.01	70.10	-8	4,829	-0.17%
2020/04/14	9	69.47	12	69.12	69.70	-3	4,917	-0.06%
2020/04/13	8	67.88	5	67.36	67.40	3	5,160	0.06%
2020/04/10	1	66.80	5	67.46	66.80	-4	5,536	-0.07%
2020/04/09	2	67.90	10	68.98	67.30	-8	5,868	-0.14%
2020/04/08	9	68.44	2	66.80	68.40	7	6,121	0.11%
2020/04/07	10	66.38	17	65.29	66.60	-7	6,268	-0.11%
2020/04/06	13	62.45	1	62.50	62.40	12	6,416	0.19%
2020/04/01	2	62.00	0	0.00	62.00	2	6,722	0.03%
2020/03/31	1	62.50	4	61.50	61.00	-3	7,310	-0.04%
2020/03/30	5	60.78	3	61.10	61.90	2	7,651	0.03%
2020/03/27	10	62.73	11	62.11	61.00	-1	7,928	-0.01%
2020/03/26	6	60.67	8	60.96	61.80	-2	8,385	-0.02%
2020/03/25	3	61.90	3	61.50	61.60	0	8,673	0.00%
2020/03/24	11	57.71	6	58.72	58.90	5	8,750	0.06%
2020/03/23	1	54.10	3	54.80	54.10	-2	8,864	-0.02%
2020/03/20	9	55.71	7	56.01	57.50	2	9,195	0.02%
2020/03/19	11	54.54	15	54.71	52.30	-4	9,238	-0.04%
2020/03/18	5	61.06	5	60.54	58.10	0	9,165	0.00%
2020/03/17	5	60.82	9	61.43	60.20	-4	9,235	-0.04%
2020/03/16	9	66.88	8	67.68	62.00	1	9,171	0.01%
2020/03/13	11	65.52	8	65.66	68.00	3	9,102	0.03%
2020/03/12	1	71.50	5	76.04	71.00	-4	9,013	-0.04%
2020/03/10	10	78.55	0	0.00	80.80	10	8,950	0.11%
2020/03/09	2	81.45	7	80.20	79.00	-5	8,906	-0.06%
2020/03/06	1	83.40	1	83.80	83.20	0	8,846	0.00%
2020/03/05	6	84.93	2	84.80	84.60	4	8,831	0.05%
2020/03/04	1	83.60	3	83.90	83.70	-2	8,817	-0.02%
2020/03/03	7	83.94	8	84.05	83.70	-1	8,805	-0.01%
2020/03/02	2	82.05	4	82.10	81.50	-2	8,759	-0.02%
2020/02/27	4	86.58	13	86.75	83.70	-9	8,723	-0.10%
2020/02/26	18	89.68	6	89.52	88.30	12	8,644	0.14%
2020/02/25	12	90.51	5	90.50	90.30	7	8,605	0.08%
2020/02/24	4	90.53	6	89.85	91.90	-2	8,532	-0.02%
2020/02/21	7	90.77	6	90.87	90.70	1	8,502	0.01%
2020/02/20	13	91.33	36	92.21	91.00	-23	8,474	-0.27%
2020/02/19	25	91.07	6	90.40	92.10	19	8,358	0.23%
2020/02/18	2	88.50	8	89.25	88.30	-6	8,233	-0.07%
2020/02/17	8	88.83	3	88.73	88.40	5	8,238	0.06%
2020/02/14	8	88.53	3	88.23	88.80	5	8,215	0.06%
2020/02/13	3	88.00	35	88.22	87.80	-32	8,200	-0.39%
2020/02/12	9	87.47	4	87.60	88.50	5	8,187	0.06%
2020/02/11	11	85.45	0	0.00	85.50	11	8,131	0.14%
2020/02/10	1	83.10	3	84.23	84.00	-2	8,140	-0.02%
2020/02/07	1	86.70	5	85.40	85.40	-4	8,138	-0.05%
2020/02/06	2	87.65	31	87.38	88.00	-29	8,139	-0.36%
2020/02/05	11	87.75	10	87.09	86.70	1	8,141	0.01%
2020/02/04	35	87.63	3	87.33	87.60	32	8,089	0.40%
2020/02/03	1	84.00	2	84.80	84.80	-1	8,065	-0.01%
2020/01/31	6	86.12	6	85.92	86.50	0	8,256	0.00%
2020/01/30	8	87.01	121	86.71	86.60	-113	8,282	-1.36%	大賣/鉅額交易
2020/01/20	2	96.10	0	0.00	96.20	2	8,158	0.02%
2020/01/17	26	96.10	12	95.33	95.00	14	8,174	0.17%
2020/01/16	18	96.16	8	95.23	96.60	10	8,264	0.12%
2020/01/15	6	96.52	3	96.43	95.50	3	8,159	0.04%
2020/01/14	7	98.47	4	99.43	98.30	3	8,055	0.04%
2020/01/13	2	98.20	14	97.05	98.20	-12	7,961	-0.15%
2020/01/10	7	99.51	6	97.23	97.00	1	7,897	0.01%
2020/01/09	26	100.03	27	99.81	100.50	-1	7,686	-0.01%
2020/01/08	5	99.76	3	99.47	97.40	2	7,556	0.03%
2020/01/07	8	98.78	15	100.19	99.20	-7	7,403	-0.09%
2020/01/06	14	105.93	10	105.55	103.00	4	7,077	0.06%
2020/01/03	8	106.75	23	107.72	104.50	-15	6,656	-0.23%
2020/01/02	29	108.98	22	108.50	108.50	7	6,306	0.11%
2019/12/31	3	107.50	3	106.00	108.00	0	6,011	0.00%
2019/12/30	8	105.81	5	106.20	105.50	3	5,801	0.05%
2019/12/27	137	107.21	19	105.89	106.00	118	5,576	2.12%	大買/鉅額交易
2019/12/26	41	107.37	107	105.65	106.50	-66	5,269	-1.25%	大賣/
2019/12/25	25	97.59	21	97.77	101.50	4	4,672	0.09%
2019/12/24	34	96.48	16	96.51	96.50	18	4,318	0.42%
2019/12/23	51	95.72	23	96.50	95.80	28	4,028	0.70%
2019/12/20	35	88.03	8	88.11	88.90	27	3,572	0.76%
2019/12/19	7	86.87	6	87.02	85.60	1	3,250	0.03%
2019/12/18	3	86.33	4	86.80	86.50	-1	3,126	-0.03%
2019/12/17	1	85.80	8	85.34	86.00	-7	3,007	-0.23%
2019/12/16	5	82.06	12	82.08	82.80	-7	2,674	-0.26%
2019/12/13	9	79.94	2	79.10	79.10	7	2,585	0.27%
2019/12/12	0	0.00	7	81.67	80.20	-7	2,560	-0.27%
2019/12/10	4	79.05	0	0.00	79.20	4	2,462	0.16%
2019/12/09	2	78.90	3	79.20	78.90	-1	2,476	-0.04%
2019/12/06	0	0.00	9	79.00	78.40	-9	2,492	-0.36%
2019/12/05	8	78.58	18	78.98	78.70	-10	2,519	-0.40%
2019/12/03	0	0.00	3	77.13	77.10	-3	2,497	-0.12%
2019/12/02	1	77.40	0	0.00	77.40	1	2,515	0.04%
2019/11/29	5	77.90	1	77.60	78.40	4	2,554	0.16%
2019/11/28	0	0.00	1	78.00	77.80	-1	2,560	-0.04%
2019/11/27	0	0.00	1	78.80	78.70	-1	2,591	-0.04%
2019/11/26	1	78.50	5	78.78	78.90	-4	2,729	-0.15%
2019/11/25	4	77.48	0	0.00	77.40	4	2,839	0.14%
2019/11/22	6	76.90	5	76.70	76.50	1	2,859	0.03%
2019/11/21	3	76.20	0	0.00	76.50	3	2,896	0.10%
2019/11/20	2	76.80	0	0.00	76.60	2	2,931	0.07%
2019/11/19	2	78.00	0	0.00	77.80	2	2,967	0.07%
2019/11/18	1	78.10	2	78.60	78.10	-1	2,988	-0.03%
2019/11/15	3	78.47	0	0.00	78.20	3	3,030	0.10%
2019/11/14	3	78.60	0	0.00	77.70	3	3,075	0.10%
2019/11/13	5	79.08	0	0.00	79.10	5	3,136	0.16%
2019/11/12	1	79.90	0	0.00	80.10	1	3,145	0.03%
2019/11/11	2	80.30	3	79.90	79.70	-1	3,175	-0.03%
2019/11/07	2	84.90	5	84.20	83.60	-3	3,248	-0.09%
2019/11/06	5	84.20	3	84.50	84.20	2	3,240	0.06%
2019/11/05	1	85.80	2	86.15	85.20	-1	3,239	-0.03%
2019/11/04	5	85.70	7	86.09	85.40	-2	3,240	-0.06%
2019/11/01	5	85.20	16	84.60	85.30	-11	3,225	-0.34%
2019/10/31	2	84.80	0	0.00	84.00	2	3,225	0.06%
2019/10/30	4	85.80	2	86.00	84.90	2	3,181	0.06%
2019/10/29	16	83.60	22	84.37	84.80	-6	2,957	-0.20%
2019/10/28	9	82.57	0	0.00	82.10	9	2,908	0.31%
2019/10/25	1	84.80	15	85.03	83.00	-14	2,909	-0.48%
2019/10/24	2	84.10	6	83.20	84.30	-4	2,857	-0.14%
2019/10/23	16	81.29	3	81.00	81.10	13	2,728	0.48%
2019/10/22	3	80.30	0	0.00	80.10	3	2,736	0.11%
2019/10/21	2	80.40	0	0.00	80.20	2	2,780	0.07%
2019/10/18	2	80.55	1	80.80	80.80	1	2,802	0.04%
2019/10/17	0	0.00	1	80.10	79.80	-1	2,838	-0.04%
2019/10/16	1	79.80	8	80.39	79.80	-7	2,929	-0.24%
2019/10/15	1	79.10	0	0.00	79.10	1	3,218	0.03%
2019/10/14	7	79.70	7	79.00	78.90	0	3,284	0.00%
2019/10/07	7	81.84	0	0.00	81.10	7	3,333	0.21%
2019/10/04	0	0.00	4	81.00	81.00	-4	3,349	-0.12%
2019/10/03	0	0.00	1	81.20	80.60	-1	3,366	-0.03%
2019/10/01	8	79.81	0	0.00	80.60	8	3,381	0.24%
2019/09/26	4	80.00	0	0.00	79.30	4	3,494	0.11%
2019/09/25	0	0.00	4	80.05	79.30	-4	3,539	-0.11%
2019/09/24	2	81.30	0	0.00	81.20	2	3,690	0.05%
2019/09/23	3	81.00	0	0.00	81.00	3	3,757	0.08%
2019/09/20	3	80.70	1	79.90	80.70	2	4,061	0.05%
2019/09/19	0	0.00	1	81.30	80.40	-1	4,033	-0.02%
2019/09/16	0	0.00	3	81.70	81.50	-3	4,101	-0.07%
2019/09/12	3	82.60	1	82.60	82.60	2	4,166	0.05%
2019/09/11	0	0.00	1	82.30	82.30	-1	4,240	-0.02%
2019/09/10	0	0.00	3	82.50	82.30	-3	4,277	-0.07%
2019/09/09	10	83.63	5	84.60	83.60	5	4,317	0.12%
2019/09/06	4	86.30	1	85.40	85.30	3	4,528	0.07%
2019/09/05	2	86.15	11	86.43	85.90	-9	4,789	-0.19%
2019/09/04	13	85.46	8	85.15	85.50	5	4,813	0.10%
2019/09/03	4	86.55	2	87.20	84.70	2	4,841	0.04%
2019/09/02	4	86.05	0	0.00	86.00	4	4,833	0.08%
2019/08/30	0	0.00	44	86.21	85.70	-44	4,851	-0.91%
2019/08/29	10	86.83	4	87.70	86.10	6	4,820	0.12%
2019/08/28	29	87.01	10	86.57	87.70	19	4,687	0.41%
2019/08/27	3	84.50	1	83.70	84.00	2	4,565	0.04%
2019/08/26	11	83.09	1	82.00	82.00	10	4,579	0.22%
2019/08/23	13	85.62	10	86.66	85.10	3	4,534	0.07%
2019/08/22	11	86.60	236	86.00	85.80	-225	4,491	-5.01%	大賣/鉅額交易
2019/08/21	0	0.00	7	85.34	85.30	-7	4,431	-0.16%
2019/08/20	6	85.35	1	85.10	85.30	5	4,411	0.11%
2019/08/19	3	85.50	14	84.66	84.10	-11	4,378	-0.25%
2019/08/16	14	84.25	28	83.96	85.00	-14	4,345	-0.32%
2019/08/15	6	82.02	1	82.60	82.60	5	4,266	0.12%
2019/08/14	10	82.40	11	81.65	82.30	-1	4,258	-0.02%
2019/08/13	8	81.48	4	81.15	80.70	4	4,238	0.09%
2019/08/12	9	82.90	6	81.60	82.90	3	4,208	0.07%
2019/08/08	6	79.25	3	79.30	79.50	3	4,154	0.07%
2019/08/07	2	79.20	3	79.50	78.00	-1	4,167	-0.02%
2019/08/06	4	78.60	3	78.97	79.50	1	4,196	0.02%
2019/08/05	1	78.60	1	79.40	78.00	0	4,198	0.00%
2019/08/02	3	80.60	0	0.00	80.60	3	4,196	0.07%
2019/08/01	3	82.40	3	82.00	82.70	0	4,210	0.00%
2019/07/31	4	83.10	8	81.90	83.40	-4	4,220	-0.09%
2019/07/30	5	82.80	1	82.80	81.80	4	4,191	0.10%
2019/07/29	0	0.00	7	86.13	85.10	-7	4,203	-0.17%
2019/07/26	11	85.25	0	0.00	85.40	11	4,270	0.26%
2019/07/25	10	85.06	11	85.08	86.00	-1	4,275	-0.02%
2019/07/24	15	84.29	3	84.30	84.30	12	4,282	0.28%
2019/07/23	9	85.60	1	86.30	84.80	8	4,307	0.19%
2019/07/22	0	0.00	2	85.60	84.90	-2	4,351	-0.05%
2019/07/19	7	85.13	2	85.05	85.00	5	4,365	0.11%
2019/07/18	1	85.00	3	87.33	85.00	-2	4,337	-0.05%
2019/07/17	8	88.31	9	89.50	87.20	-1	4,321	-0.02%
2019/07/16	7	87.29	3	87.03	86.80	4	4,094	0.10%
2019/07/12	6	85.67	1	85.50	85.80	5	4,268	0.12%
2019/07/11	14	86.93	6	86.93	86.00	8	4,338	0.18%
2019/07/10	13	85.24	5	86.18	86.40	8	4,383	0.18%
2019/07/09	5	84.16	5	84.46	84.00	0	4,450	0.00%
2019/07/08	4	85.05	0	0.00	85.10	4	4,593	0.09%
2019/07/04	4	86.08	1	86.50	86.00	3	4,777	0.06%
2019/07/03	2	87.90	7	88.64	87.00	-5	4,814	-0.10%
2019/07/02	1	88.50	2	89.25	88.50	-1	4,827	-0.02%
2019/07/01	7	91.04	7	90.71	89.70	0	4,829	0.00%
2019/06/28	2	86.45	1	85.70	86.90	1	4,801	0.02%
2019/06/27	11	86.98	9	86.97	86.90	2	5,131	0.04%
2019/06/26	1	82.40	0	0.00	82.40	1	4,997	0.02%
2019/06/24	12	82.03	2	81.55	82.70	10	5,489	0.18%
2019/06/21	3	82.93	39	84.72	80.80	-36	6,009	-0.60%
2019/06/20	48	83.70	11	83.88	84.00	37	6,228	0.59%
2019/06/19	8	82.63	4	82.48	82.20	4	6,977	0.06%
2019/06/18	9	81.78	7	81.70	80.80	2	7,536	0.03%
2019/06/17	17	81.91	12	81.83	83.00	5	7,921	0.06%
2019/06/14	29	81.82	21	82.54	81.60	8	7,923	0.10%
2019/06/13	9	80.69	9	80.43	80.40	0	7,774	0.00%
2019/06/12	8	75.35	1	75.10	76.00	7	7,605	0.09%
2019/06/11	1	74.70	2	73.70	74.10	-1	7,906	-0.01%
2019/06/10	13	72.24	10	73.50	73.50	3	8,015	0.04%
2019/06/05	3	73.00	1	72.90	72.30	2	8,025	0.02%
2019/06/04	0	0.00	1	72.50	72.10	-1	8,039	-0.01%
2019/06/03	2	72.25	1	72.70	72.20	1	8,071	0.01%
2019/05/31	1	74.10	6	73.90	73.60	-5	8,119	-0.06%
2019/05/30	1	73.10	1	73.10	73.10	0	8,167	0.00%
2019/05/29	2	71.90	3	72.47	72.20	-1	8,229	-0.01%
2019/05/27	0	0.00	1	72.90	72.30	-1	8,334	-0.01%
2019/05/24	6	73.68	1	73.90	72.60	5	8,468	0.06%
2019/05/23	2	73.45	1	72.90	72.90	1	8,607	0.01%
2019/05/22	1	75.50	1	77.10	75.50	0	9,113	0.00%
2019/05/21	0	0.00	3	75.67	77.30	-3	9,173	-0.03%
2019/05/20	1	75.20	0	0.00	75.20	1	9,297	0.01%
2019/05/17	5	77.00	5	77.78	75.00	0	9,366	0.00%
2019/05/16	15	78.77	0	0.00	78.00	15	9,375	0.16%
2019/05/15	12	80.55	0	0.00	80.00	12	9,406	0.13%
2019/05/14	42	79.30	0	0.00	80.60	42	9,518	0.44%
2019/05/13	0	0.00	27	79.04	78.50	-27	9,507	-0.28%
2019/05/10	3	82.40	0	0.00	81.50	3	9,510	0.03%
2019/05/09	0	0.00	19	81.74	82.00	-19	9,554	-0.20%
2019/05/08	2	85.15	2	85.20	85.40	0	9,574	0.00%
2019/05/07	0	0.00	1	86.90	86.00	-1	9,573	-0.01%
2019/05/06	2	86.60	3	86.37	85.70	-1	9,611	-0.01%
2019/05/03	2	89.65	2	89.95	89.70	0	9,571	0.00%
2019/05/02	1	88.00	2	89.00	88.00	-1	9,524	-0.01%
2019/04/30	2	87.75	7	87.36	88.30	-5	9,544	-0.05%
2019/04/29	4	86.58	0	0.00	85.50	4	9,591	0.04%
2019/04/26	12	90.17	1	87.80	87.50	11	9,773	0.11%
2019/04/25	9	91.59	2	91.90	91.40	7	9,894	0.07%
2019/04/23	2	90.80	3	90.70	90.40	-1	10,073	-0.01%
2019/04/22	10	92.32	5	92.34	92.00	5	10,362	0.05%
2019/04/19	6	92.32	22	91.89	91.30	-16	10,529	-0.15%
2019/04/18	248	92.96	7	92.70	92.50	241	10,755	2.24%	大買/鉅額交易
2019/04/17	8	91.23	3	91.97	91.20	5	10,669	0.05%
2019/04/16	6	91.92	40	92.31	92.20	-34	10,632	-0.32%
2019/04/15	5	93.12	6	92.85	93.60	-1	10,584	-0.01%
2019/04/12	3	94.07	1	92.10	91.50	2	10,511	0.02%
2019/04/11	2	95.00	1	96.00	94.80	1	10,375	0.01%
2019/04/10	14	97.67	21	97.30	96.30	-7	10,308	-0.07%
2019/04/09	14	96.54	0	0.00	96.10	14	10,267	0.14%
2019/04/08	11	98.22	2	97.85	96.50	9	10,221	0.09%
2019/04/03	9	98.99	8	98.05	97.50	1	10,114	0.01%
2019/04/02	10	98.36	16	98.15	98.80	-6	10,066	-0.06%
2019/04/01	22	101.86	21	100.49	97.40	1	9,895	0.01%
2019/03/29	6	97.23	5	97.38	98.40	1	9,486	0.01%
2019/03/28	21	97.24	13	97.94	96.40	8	9,346	0.09%
2019/03/27	12	97.63	7	97.06	97.70	5	9,125	0.05%
2019/03/26	18	99.06	16	99.10	99.10	2	8,857	0.02%
2019/03/25	10	92.88	8	93.58	95.60	2	8,350	0.02%
2019/03/22	8	94.78	16	94.65	94.60	-8	8,080	-0.10%
2019/03/21	20	86.36	24	89.07	90.50	-4	7,287	-0.05%
2019/03/20	14	85.18	19	85.00	82.30	-5	6,741	-0.07%
2019/03/19	29	79.23	9	79.63	80.20	20	6,353	0.31%
2019/03/18	14	79.48	0	0.00	78.80	14	6,301	0.22%
2019/03/15	2	79.20	5	79.26	78.80	-3	6,244	-0.05%
2019/03/14	16	80.11	24	79.62	80.10	-8	6,161	-0.13%
2019/03/13	7	77.63	7	76.90	79.10	0	5,920	0.00%
2019/03/12	0	0.00	6	76.15	75.60	-6	5,834	-0.10%
2019/03/11	2	74.85	0	0.00	74.90	2	5,819	0.03%
2019/03/08	7	74.89	1	75.00	74.80	6	5,987	0.10%
2019/03/07	2	75.45	1	76.00	75.60	1	6,020	0.02%
2019/03/06	2	77.60	0	0.00	77.40	2	6,106	0.03%
2019/03/05	1	79.00	3	78.30	77.20	-2	6,139	-0.03%
2019/03/04	2	78.10	1	79.00	77.00	1	6,128	0.02%
2019/02/27	2	76.90	1	76.80	77.20	1	6,089	0.02%
2019/02/26	6	78.55	3	77.77	77.50	3	6,118	0.05%
2019/02/25	5	80.16	15	79.90	79.20	-10	6,320	-0.16%
2019/02/22	20	78.88	4	79.10	78.80	16	6,205	0.26%
2019/02/21	55	79.22	66	80.27	79.70	-11	6,066	-0.18%
2019/02/20	0	0.00	1	76.60	74.20	-1	5,579	-0.02%
2019/02/19	6	76.22	1	75.30	75.00	5	5,591	0.09%
2019/02/18	2	73.70	2	74.30	74.50	0	5,466	0.00%
2019/02/13	21	76.99	40	76.48	74.80	-19	5,440	-0.35%
2019/02/12	20	75.38	5	74.70	75.00	15	5,329	0.28%
2019/01/30	11	74.55	5	74.76	73.50	6	5,743	0.10%
2019/01/29	0	0.00	1	74.00	74.00	-1	6,050	-0.02%
2019/01/25	0	0.00	1	73.50	73.20	-1	6,071	-0.02%
2019/01/24	0	0.00	1	72.50	72.50	-1	6,106	-0.02%
2019/01/23	1	73.00	1	73.10	72.50	0	6,125	0.00%
2019/01/21	4	74.00	3	75.13	73.80	1	6,157	0.02%
2019/01/18	16	72.81	8	75.10	74.30	8	6,148	0.13%
2019/01/17	7	74.34	11	75.45	72.70	-4	5,990	-0.07%
2019/01/16	4	74.83	4	74.78	74.10	0	5,890	0.00%
2019/01/15	22	74.52	11	74.05	75.50	11	5,839	0.19%
2019/01/14	18	75.22	39	74.50	75.10	-21	5,709	-0.37%
2019/01/11	18	72.78	23	72.53	71.80	-5	5,386	-0.09%
2019/01/10	21	71.01	23	70.99	71.50	-2	5,164	-0.04%
2019/01/09	5	68.74	5	68.82	67.60	0	4,877	0.00%
2019/01/08	3	67.53	6	68.12	68.50	-3	4,827	-0.06%
2019/01/07	4	65.88	5	66.46	66.40	-1	4,801	-0.02%
2019/01/04	1	63.40	8	63.53	64.00	-7	4,813	-0.15%
2019/01/03	3	66.87	2	65.85	65.30	1	4,893	0.02%
2019/01/02	4	66.73	6	66.92	67.00	-2	4,968	-0.04%
2018/12/28	3	66.03	7	66.46	66.20	-4	4,990	-0.08%
2018/12/27	8	64.94	3	64.97	65.20	5	4,989	0.10%
2018/12/26	5	64.50	1	63.00	62.70	4	4,986	0.08%
2018/12/25	1	63.60	0	0.00	63.70	1	5,055	0.02%
2018/12/24	0	0.00	2	63.95	65.00	-2	5,187	-0.04%
2018/12/22	0	0.00	1	64.10	63.80	-1	5,205	-0.02%
2018/12/21	5	63.34	9	64.23	64.60	-4	5,238	-0.08%
2018/12/20	1	65.50	1	64.10	64.50	0	5,217	0.00%
2018/12/19	4	67.10	3	66.73	66.30	1	5,225	0.02%
2018/12/18	19	68.82	17	67.94	66.70	2	5,263	0.04%
2018/12/17	3	68.33	3	68.40	68.60	0	5,355	0.00%
2018/12/14	5	67.94	4	67.55	67.50	1	5,358	0.02%
2018/12/13	12	68.82	9	68.31	67.40	3	5,338	0.06%
2018/12/12	0	0.00	1	67.50	67.70	-1	5,285	-0.02%
2018/12/11	1	63.80	1	64.50	64.60	0	5,251	0.00%
2018/12/10	2	62.70	7	63.24	63.50	-5	5,277	-0.09%
2018/12/07	2	65.95	0	0.00	65.60	2	5,273	0.04%
2018/12/06	6	65.55	12	65.58	64.70	-6	5,302	-0.11%
2018/12/05	6	67.07	2	66.95	66.90	4	5,326	0.08%
2018/12/04	0	0.00	3	70.03	69.90	-3	5,422	-0.06%
2018/12/03	16	70.48	16	70.00	69.80	0	5,413	0.00%
2018/11/30	2	66.70	0	0.00	66.70	2	5,250	0.04%
2018/11/29	13	69.45	31	69.19	66.50	-18	5,216	-0.35%
2018/11/28	29	67.97	12	66.96	68.00	17	5,100	0.33%
2018/11/27	3	66.20	2	66.90	66.90	1	5,032	0.02%
2018/11/26	3	65.17	1	64.70	65.00	2	4,961	0.04%
2018/11/23	1	63.90	3	65.17	64.40	-2	4,940	-0.04%
2018/11/22	37	67.04	42	67.45	64.10	-5	4,887	-0.10%
2018/11/21	5	63.50	1	63.70	63.60	4	4,645	0.09%
2018/11/20	2	62.90	14	62.94	62.90	-12	4,632	-0.26%
2018/11/16	9	62.87	16	63.04	62.60	-7	4,624	-0.15%
2018/11/15	3	61.70	4	61.33	61.70	-1	4,569	-0.02%
2018/11/14	1	62.30	25	61.86	60.80	-24	4,587	-0.52%
2018/11/13	7	60.57	8	59.78	62.20	-1	4,617	-0.02%
2018/11/12	2	62.65	0	0.00	61.10	2	4,614	0.04%
2018/11/09	2	61.00	0	0.00	62.00	2	4,641	0.04%
2018/11/08	3	63.47	2	61.80	61.80	1	4,694	0.02%
2018/11/07	20	63.11	10	62.27	63.00	10	4,732	0.21%
2018/11/06	42	64.25	19	63.66	62.50	23	4,522	0.51%
2018/11/05	5	60.18	4	59.88	60.60	1	4,226	0.02%
2018/11/02	4	58.55	4	59.40	58.20	0	4,408	0.00%
2018/11/01	0	0.00	5	56.96	57.90	-5	4,733	-0.11%
2018/10/31	10	55.00	14	54.35	55.40	-4	4,905	-0.08%
2018/10/30	3	52.00	10	52.84	52.40	-7	4,885	-0.14%
2018/10/29	20	54.08	15	54.70	54.00	5	4,862	0.10%
2018/10/26	5	55.12	4	56.10	54.80	1	4,844	0.02%
2018/10/25	11	57.78	5	58.02	56.80	6	4,816	0.12%
2018/10/24	14	60.94	9	61.36	60.20	5	4,759	0.11%
2018/10/23	1	59.50	0	0.00	58.00	1	4,734	0.02%
2018/10/19	6	58.57	0	0.00	59.70	6	4,740	0.13%
2018/10/17	1	58.50	10	58.65	58.50	-9	4,821	-0.19%
2018/10/16	5	58.18	4	58.68	57.80	1	4,898	0.02%
2018/10/15	4	57.83	0	0.00	57.80	4	5,034	0.08%
2018/10/12	0	0.00	2	57.00	57.40	-2	5,083	-0.04%
2018/10/11	5	54.94	2	54.80	54.50	3	5,070	0.06%
2018/10/09	14	61.24	19	62.09	60.50	-5	5,094	-0.10%
2018/10/08	4	66.20	2	64.70	64.80	2	5,036	0.04%
2018/10/05	16	67.45	15	66.79	67.00	1	5,060	0.02%
2018/10/04	3	70.00	1	71.00	70.20	2	5,118	0.04%
2018/10/03	8	71.18	7	70.54	70.00	1	5,118	0.02%
2018/10/02	4	74.78	2	74.55	73.50	2	5,095	0.04%
2018/10/01	2	72.70	1	73.10	73.30	1	5,000	0.02%
2018/09/28	2	73.00	0	0.00	72.30	2	5,050	0.04%
2018/09/26	1	72.00	4	72.50	71.40	-3	5,164	-0.06%
2018/09/25	1	72.70	3	72.10	72.20	-2	5,172	-0.04%
2018/09/21	15	68.08	14	68.09	70.20	1	5,170	0.02%
2018/09/20	0	0.00	2	71.15	70.70	-2	5,080	-0.04%
2018/09/19	1	70.20	0	0.00	70.20	1	5,087	0.02%
2018/09/18	2	70.35	0	0.00	70.00	2	5,141	0.04%
2018/09/17	2	71.70	1	71.20	71.70	1	5,179	0.02%
2018/09/14	2	71.70	2	70.50	71.70	0	5,216	0.00%
2018/09/13	2	69.70	2	69.20	68.50	0	5,236	0.00%
2018/09/12	4	69.00	2	69.00	69.20	2	5,278	0.04%
2018/09/11	5	69.90	13	69.61	70.70	-8	5,357	-0.15%
2018/09/10	18	70.72	9	71.80	69.30	9	5,325	0.17%
2018/09/07	1	78.50	22	79.40	77.00	-21	5,431	-0.39%
2018/09/05	0	0.00	10	80.30	80.20	-10	5,869	-0.17%
2018/09/04	1	79.60	1	79.30	79.50	0	6,252	0.00%
2018/09/03	1	79.90	2	80.30	78.70	-1	6,833	-0.01%
2018/08/31	7	80.61	1	80.80	80.80	6	7,235	0.08%
2018/08/29	0	0.00	1.2	80.60	80.40	-1.2	7,524	-0.02%
2018/08/28	7	81.59	7	81.01	80.60	0	7,796	0.00%
2018/08/27	3	80.30	0	0.00	80.40	3	7,822	0.04%
2018/08/24	1	78.20	0	0.00	78.60	1	7,863	0.01%
2018/08/23	5	81.30	0	0.00	79.30	5	7,938	0.06%
2018/08/22	7	79.60	3	79.73	80.10	4	7,956	0.05%
2018/08/21	1	79.70	2	79.00	79.70	-1	8,028	-0.01%
2018/08/20	0	0.00	4	79.10	78.60	-4	8,107	-0.05%
2018/08/17	4	81.15	5	82.00	79.50	-1	8,203	-0.01%
2018/08/16	6	78.72	2	79.40	80.00	4	8,362	0.05%
2018/08/15	1	82.00	0	0.00	80.00	1	8,296	0.01%
2018/08/14	3	81.93	3	81.00	81.60	0	8,375	0.00%
2018/08/13	9	81.39	6	82.35	82.60	3	8,370	0.04%
2018/08/10	6	90.02	16	90.26	88.30	-10	8,213	-0.12%
2018/08/09	10	90.68	6	90.38	90.80	4	8,330	0.05%
2018/08/08	22	88.81	14	90.04	92.20	8	8,183	0.10%
2018/08/07	3	83.80	8	83.69	83.90	-5	7,839	-0.06%
2018/08/03	3	88.40	0	0.00	88.70	3	7,762	0.04%
2018/08/02	3	90.00	2	89.70	88.10	1	7,787	0.01%
2018/08/01	1	90.30	4	90.50	89.10	-3	7,823	-0.04%
2018/07/31	3	89.30	0	0.00	89.30	3	7,818	0.04%
2018/07/30	2	89.60	9	90.78	89.70	-7	7,938	-0.09%
2018/07/27	14	89.53	2	89.50	89.20	12	7,938	0.15%
2018/07/26	5	88.90	0	0.00	88.10	5	7,950	0.06%
2018/07/25	4	89.40	1	89.50	88.50	3	7,991	0.04%
2018/07/24	3	88.30	12	88.37	89.00	-9	8,123	-0.11%
2018/07/23	2	88.45	1	92.70	89.50	1	8,134	0.01%
2018/07/20	15	93.33	5	93.38	92.20	10	8,180	0.12%
2018/07/19	3	92.03	0	0.00	91.10	3	8,116	0.04%
2018/07/18	0	0.00	3	91.77	90.30	-3	8,211	-0.04%
2018/07/17	1	92.60	9	93.02	91.90	-8	8,406	-0.10%
2018/07/16	2	91.50	1	91.20	91.70	1	8,455	0.01%
2018/07/13	4	91.25	10	92.58	91.00	-6	8,549	-0.07%
2018/07/12	15	91.15	2	91.35	91.50	13	8,961	0.15%
2018/07/11	2	87.85	2	87.55	87.50	0	9,523	0.00%
2018/07/10	2	88.90	1	89.00	88.90	1	9,647	0.01%
2018/07/09	3	87.77	0	0.00	87.30	3	9,676	0.03%
2018/07/06	8	86.94	1	86.60	89.40	7	9,702	0.07%
2018/07/05	9	87.57	17	87.51	86.00	-8	9,703	-0.08%
2018/07/04	0	0.00	3	90.13	90.20	-3	9,695	-0.03%
2018/07/03	2	90.40	0	0.00	90.50	2	9,676	0.02%
2018/07/02	2	92.40	2	94.80	92.00	0	9,669	0.00%
2018/06/29	5	93.58	4	92.70	94.00	1	9,665	0.01%
2018/06/28	3	91.77	16	91.35	91.70	-13	9,635	-0.13%
2018/06/27	2	91.85	1	93.70	90.90	1	9,654	0.01%
2018/06/26	19	92.21	4	91.85	92.50	15	9,635	0.16%
2018/06/25	1	93.32	1	97.40	93.30	0	9,602	0.00%
2018/06/22	3	96.23	0	0.00	96.80	3	9,646	0.03%
2018/06/21	1	99.20	3	100.67	98.50	-2	9,690	-0.02%
2018/06/20	13	100.23	11	99.49	99.00	2	9,823	0.02%
2018/06/19	2	104.50	0	0.00	102.00	2	9,921	0.02%
2018/06/15	10	107.70	7	109.93	107.00	3	10,086	0.03%
2018/06/14	12	110.00	37	109.46	110.00	-25	10,122	-0.25%
2018/06/13	21	114.07	22	113.70	109.50	-1	10,003	-0.01%
2018/06/12	27	112.69	19.6	112.56	111.50	7.4	9,896	0.08%
2018/06/11	52	110.41	51	111.90	111.00	1	9,973	0.01%
2018/06/08	28	105.77	29	105.69	107.50	-1	9,426	-0.01%
2018/06/07	9	98.70	13	99.05	97.90	-4	9,122	-0.04%
2018/06/06	12	100.45	9	102.11	99.30	3	9,083	0.03%
2018/06/05	41	98.79	10	98.51	98.90	31	9,182	0.34%
2018/06/04	0	0.00	7	95.90	95.30	-7	8,960	-0.08%
2018/05/31	6	95.68	8	95.05	94.70	-2	9,096	-0.02%
2018/05/30	9	93.84	3	93.33	93.20	6	9,150	0.07%
2018/05/29	0	0.00	1	95.90	95.50	-1	9,289	-0.01%
2018/05/28	4	96.40	16	96.13	95.90	-12	9,717	-0.12%
2018/05/25	4	96.22	9	96.49	95.20	-5	9,996	-0.05%
2018/05/24	15	95.36	8	95.31	95.00	7	9,908	0.07%
2018/05/23	5	92.20	5	92.00	92.10	0	9,867	0.00%
2018/05/22	8	93.78	6	95.45	92.50	2	9,902	0.02%
2018/05/21	15	92.45	10	92.64	92.50	5	9,906	0.05%
2018/05/18	2	90.50	0	0.00	90.20	2	9,899	0.02%
2018/05/17	3	92.20	18	92.56	92.20	-15	10,010	-0.15%
2018/05/16	15	89.41	2	90.05	90.00	13	9,969	0.13%
2018/05/15	0	0.00	2	89.40	88.30	-2	10,102	-0.02%
2018/05/14	9	88.48	4	88.70	88.60	5	10,327	0.05%
2018/05/11	0	0.00	2	91.45	90.00	-2	10,396	-0.02%
2018/05/10	0	0.00	5	91.20	91.30	-5	10,518	-0.05%
2018/05/09	1	91.10	2	92.45	90.30	-1	10,770	-0.01%
2018/05/08	2	91.00	0	0.00	90.70	2	10,944	0.02%
2018/05/07	7	92.10	10	92.14	92.30	-3	11,138	-0.03%
2018/05/04	8	90.99	3	91.47	89.80	5	11,659	0.04%
2018/05/03	2	90.40	0	0.00	89.20	2	11,957	0.02%
2018/05/02	1	90.40	4	92.00	90.40	-3	12,704	-0.02%
2018/04/30	29	90.79	31	87.98	92.40	-2	13,070	-0.02%
2018/04/27	7	90.33	4	91.05	91.00	3	12,940	0.02%
2018/04/26	7	91.16	10	93.80	89.90	-3	12,914	-0.02%
2018/04/25	3	94.94	5	94.92	95.30	-2	12,840	-0.02%
2018/04/24	14	97.11	8	95.73	95.00	6	12,816	0.05%
2018/04/23	11	102.15	14	100.74	99.50	-3	12,740	-0.02%
2018/04/20	13	108.19	12	107.38	106.50	1	12,537	0.01%
2018/04/19	4	108.63	5	106.50	106.50	-1	12,413	-0.01%
2018/04/18	16	110.81	10	113.05	107.00	6	12,497	0.05%
2018/04/17	31.2	110.29	37	110.65	109.50	-5.9	12,046	-0.05%
2018/04/16	5	104.30	8	104.81	104.00	-3	11,418	-0.03%
2018/04/13	7	103.50	2	102.75	102.50	5	11,333	0.04%
2018/04/12	4	102.88	1	103.00	102.00	3	11,311	0.03%
2018/04/11	0	0.00	5	103.80	101.50	-5	11,358	-0.04%
2018/04/10	19	103.84	6	104.33	103.00	13	11,373	0.11%
2018/04/09	3	101.50	4	101.88	100.50	-1	11,333	-0.01%
2018/04/03	7	100.71	2	100.50	100.50	5	11,428	0.04%
2018/04/02	0	0.00	1	101.50	101.50	-1	11,484	-0.01%
2018/03/30	2	103.75	7	102.64	102.50	-5	11,741	-0.04%
2018/03/29	7	104.64	1	104.50	103.00	6	11,891	0.05%
2018/03/28	1	104.00	0	0.00	104.00	1	11,923	0.01%
2018/03/27	4	106.38	1	104.50	105.00	3	11,935	0.03%
2018/03/26	3	103.50	4	104.75	104.00	-1	11,928	-0.01%
2018/03/23	12	102.71	13	102.92	103.50	-1	11,928	-0.01%
2018/03/22	6	110.58	10	110.80	107.50	-4	11,923	-0.03%
2018/03/21	12	111.58	11	111.59	111.50	1	11,799	0.01%
2018/03/20	27	113.93	28	113.25	108.50	-1	11,627	-0.01%
2018/03/19	2	109.50	3	111.00	111.50	-1	11,530	-0.01%
2018/03/16	5	109.10	6	110.75	109.50	-1	11,568	-0.01%
2018/03/15	17	110.26	27	110.91	109.00	-10	11,700	-0.09%
2018/03/14	0	0.00	1	107.00	107.00	-1	11,310	-0.01%
2018/03/13	7	107.21	7	107.64	106.00	0	11,513	0.00%
2018/03/12	1	104.00	4	105.38	104.50	-3	11,617	-0.03%
2018/03/09	22	108.34	12	108.25	104.50	10	11,812	0.08%
2018/03/08	7	103.86	5	104.30	104.00	2	11,748	0.02%
2018/03/07	4	104.63	4	104.63	103.00	0	11,836	0.00%
2018/03/06	4	106.88	7	105.36	106.00	-3	11,998	-0.03%
2018/03/05	9	107.83	8	108.56	105.50	1	12,005	0.01%
2018/03/02	11	107.36	8	107.88	107.50	3	11,990	0.03%
2018/03/01	16	110.72	19	110.76	110.00	-3	11,933	-0.03%
2018/02/27	31	107.66	22.2	108.58	110.00	8.8	11,587	0.08%
2018/02/26	1	100.00	3	100.60	100.00	-2	11,284	-0.02%
2018/02/23	6	103.50	9	103.28	100.50	-3	11,390	-0.03%
2018/02/22	4	99.68	9	99.96	99.70	-5	11,747	-0.04%
2018/02/21	14	100.09	4	98.93	100.50	10	11,855	0.08%
2018/02/12	15	94.65	13	93.85	93.00	2	11,861	0.02%
2018/02/09	2	91.65	4	94.20	96.00	-2	12,282	-0.02%
2018/02/08	8	95.86	7	95.79	96.00	1	12,232	0.01%
2018/02/07	11	101.72	12	100.84	97.80	-1	12,194	-0.01%
2018/02/06	25	99.11	3	99.63	97.80	22	12,216	0.18%
2018/02/05	15	108.27	8	108.31	108.50	7	12,046	0.06%
2018/02/02	9	113.22	6	113.58	112.50	3	12,119	0.02%
2018/02/01	9	116.78	8	118.81	114.00	1	12,158	0.01%
2018/01/31	9	118.44	4	119.13	118.00	5	12,072	0.04%
2018/01/30	11	122.23	10	122.75	123.00	1	12,087	0.01%
2018/01/29	13	121.27	15.8	122.42	124.00	-2.8	12,033	-0.02%
2018/01/26	22	116.55	23	116.74	116.00	-1	11,783	-0.01%
2018/01/25	28	112.46	54	112.79	116.00	-26	11,579	-0.22%
2018/01/24	9	100.23	14	103.64	105.50	-5	10,980	-0.05%
2018/01/23	1	98.20	1	98.40	96.10	0	11,090	0.00%
2018/01/22	9	94.99	8	97.49	98.20	1	11,386	0.01%
2018/01/19	0	0.00	1	96.10	95.30	-1	11,767	-0.01%
2018/01/18	3	98.47	1	99.70	97.50	2	11,898	0.02%
2018/01/17	3	100.00	7	99.46	99.50	-4	12,261	-0.03%
2018/01/16	4	98.88	2	98.90	98.60	2	12,775	0.02%
2018/01/15	3	98.07	4	98.13	97.80	-1	12,979	-0.01%
2018/01/12	6	98.02	5	99.10	98.00	1	13,301	0.01%
2018/01/11	9	95.22	6	95.45	95.30	3	13,567	0.02%
2018/01/10	1	94.80	1	94.30	95.00	0	13,922	0.00%
2018/01/09	1	96.20	0	0.00	95.50	1	14,366	0.01%
2018/01/08	1	97.50	0	0.00	97.50	1	14,563	0.01%
2018/01/05	2	99.10	5	100.34	100.00	-3	14,791	-0.02%
2018/01/04	7	99.80	0	0.00	99.70	7	15,107	0.05%
2018/01/03	0	0.00	7	98.37	98.50	-7	15,646	-0.04%
2018/01/02	3	97.53	7	97.40	98.40	-4	16,449	-0.02%