亞光 (3019)-國泰-敦南券商分點個股進出

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

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

亞光 (3019)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南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	304	113.68	272	114.09	113.00	32	12,452	0.26%	大買/大賣/
2024/11/21	144.5	111.27	208.8	111.46	112.00	-64.3	12,604	-0.51%	大買/大賣/
2024/11/20	162.1	110.19	173	109.14	108.00	-10.9	12,999	-0.08%	大買/大賣/
2024/11/19	225.5	109.06	363.9	109.54	110.50	-138.3	13,224	-1.05%	大買/大賣/鉅額交易
2024/11/18	64.5	103.98	50.5	103.51	103.50	14	13,272	0.11%
2024/11/15	29.4	106.31	104.4	106.58	107.00	-75	13,896	-0.54%	大賣/
2024/11/14	82.5	104.52	44.7	104.07	104.00	37.8	14,340	0.26%
2024/11/13	55.4	107.79	62.5	107.67	106.50	-7.2	15,121	-0.05%
2024/11/12	53.5	106.87	40.4	106.84	106.50	13	16,050	0.08%
2024/11/11	43	107.64	94.2	107.70	108.50	-51.1	16,799	-0.30%
2024/11/08	69.3	106.72	63.2	106.27	105.50	6.1	17,347	0.03%
2024/11/07	84.6	108.20	178.7	108.64	107.50	-94.2	17,897	-0.53%	大賣/
2024/11/06	84.8	106.13	94.6	106.52	106.50	-9.8	18,210	-0.05%
2024/11/05	80.4	105.87	143.5	106.10	106.00	-63	18,669	-0.34%	大賣/
2024/11/04	428.3	107.65	293.3	106.82	104.00	135	18,799	0.72%	大買/大賣/鉅額交易
2024/11/01	65.2	103.20	69.8	102.61	105.00	-4.5	18,597	-0.02%
2024/10/30	57.1	103.14	42.5	103.34	102.50	14.6	18,703	0.08%
2024/10/29	57.5	103.55	22.2	104.17	103.00	35.4	18,872	0.19%
2024/10/28	163.9	105.12	91.6	104.72	105.00	72.3	18,915	0.38%	大買/
2024/10/25	370.5	108.68	497.3	108.81	108.50	-126.8	18,911	-0.67%	大買/大賣/鉅額交易
2024/10/24	299.9	106.54	217.4	106.58	104.00	82.5	18,822	0.44%	大買/大賣/
2024/10/23	41.7	105.70	41.6	105.78	105.50	0.1	18,721	0.00%
2024/10/22	74.1	104.49	51.3	104.45	105.50	22.8	18,755	0.12%
2024/10/21	23.8	104.11	49.8	104.29	105.00	-26	18,896	-0.14%
2024/10/18	95.4	103.48	94.3	102.92	102.50	1.1	18,984	0.01%
2024/10/17	63.7	103.85	70.3	103.93	103.50	-6.6	19,053	-0.03%
2024/10/16	78.2	103.21	93.4	103.15	102.50	-15.2	19,170	-0.08%
2024/10/15	95.2	104.57	71.7	104.31	103.50	23.5	19,385	0.12%
2024/10/14	144.8	104.77	189.3	104.44	105.50	-44.5	20,052	-0.22%	大買/大賣/
2024/10/11	303.2	105.33	249.3	104.76	103.50	53.9	20,564	0.26%	大買/大賣/
2024/10/09	134.4	111.19	122.6	110.66	111.00	11.7	20,478	0.06%	大買/大賣/
2024/10/08	112.1	113.20	45.8	112.98	113.00	66.3	20,478	0.32%	大買/
2024/10/07	232.2	115.86	254.1	116.03	115.50	-21.8	20,534	-0.11%	大買/大賣/
2024/10/04	103.1	112.55	127.1	112.66	113.00	-24	20,694	-0.12%	大買/大賣/
2024/10/01	243.5	114.64	236.7	113.77	114.00	6.8	20,661	0.03%	大買/大賣/
2024/09/30	215	115.12	200.1	115.20	114.00	14.9	20,515	0.07%	大買/大賣/
2024/09/27	952.2	117.16	1,012.1	116.50	115.00	-59.9	20,388	-0.29%	大買/大賣/
2024/09/26	1,697.6	122.85	747.2	121.73	119.00	950.4	19,964	4.76%	大買/大賣/鉅額交易
2024/09/25	464.8	126.52	565.9	126.91	131.50	-101.1	19,175	-0.53%	大買/大賣/鉅額交易
2024/09/24	211	121.82	158.1	121.67	123.00	53	18,623	0.28%	大買/大賣/
2024/09/23	281.2	123.30	395.3	123.36	124.00	-114.2	18,414	-0.62%	大買/大賣/鉅額交易
2024/09/20	392.9	121.78	474.6	120.31	118.50	-81.7	18,117	-0.45%	大買/大賣/
2024/09/19	132.1	116.91	184.1	117.99	120.00	-52	17,906	-0.29%	大買/大賣/
2024/09/18	231	116.53	192.8	115.22	114.00	38.2	17,756	0.22%	大買/大賣/
2024/09/16	440.1	119.96	259.6	119.45	118.50	180.5	17,614	1.02%	大買/大賣/鉅額交易
2024/09/13	317.9	121.11	356.4	120.65	123.00	-38.5	17,417	-0.22%	大買/大賣/
2024/09/12	168.3	116.40	211	116.58	116.00	-42.7	17,145	-0.25%	大買/大賣/
2024/09/11	98.6	114.66	141.2	114.80	113.50	-42.6	17,016	-0.25%	大賣/
2024/09/10	209.8	114.87	164.3	114.28	113.50	45.5	16,958	0.27%	大買/大賣/
2024/09/09	356.6	115.63	419.4	115.11	115.50	-62.9	16,787	-0.37%	大買/大賣/
2024/09/06	554.3	116.89	455.1	116.25	114.50	99.3	16,733	0.59%	大買/大賣/
2024/09/05	752.5	122.05	625.7	121.28	118.00	126.8	16,462	0.77%	大買/大賣/鉅額交易
2024/09/04	299	116.96	265.3	116.95	116.50	33.7	15,927	0.21%	大買/大賣/
2024/09/03	179	121.81	214.8	122.41	122.00	-35.7	15,706	-0.23%	大買/大賣/
2024/09/02	216.9	122.96	184.9	122.28	121.00	32.1	15,563	0.21%	大買/大賣/
2024/08/30	574.9	124.18	390.9	123.17	122.00	184.1	15,431	1.19%	大買/大賣/鉅額交易
2024/08/29	918	126.67	923.1	126.71	128.00	-5.1	15,050	-0.03%	大買/大賣/
2024/08/28	439.2	121.70	300.1	121.77	121.50	139.2	14,231	0.98%	大買/大賣/鉅額交易
2024/08/27	661.9	122.04	613.3	122.02	120.50	48.6	13,968	0.35%	大買/大賣/
2024/08/26	333.6	118.61	302.7	117.36	115.00	30.9	13,487	0.23%	大買/大賣/
2024/08/23	442.1	118.96	499.7	119.09	121.50	-57.7	13,259	-0.43%	大買/大賣/
2024/08/22	766.1	118.92	640.4	117.69	116.00	125.8	12,891	0.98%	大買/大賣/鉅額交易
2024/08/21	488.2	124.94	527.1	125.03	126.50	-38.9	12,310	-0.32%	大買/大賣/
2024/08/20	473.6	123.55	546.5	123.32	122.50	-72.9	11,942	-0.61%	大買/大賣/
2024/08/19	1,271.3	125.46	1,116.3	125.51	122.00	155.1	11,626	1.33%	大買/大賣/鉅額交易
2024/08/16	900.8	121.25	952.6	121.08	121.00	-51.8	10,945	-0.47%	大買/大賣/
2024/08/15	1,307.1	116.56	1,448.9	116.24	117.00	-141.8	10,458	-1.36%	大買/大賣/鉅額交易
2024/08/14	1,420.8	111.89	1,259.3	111.73	111.50	161.6	9,610	1.68%	大買/大賣/鉅額交易
2024/08/13	676.3	104.00	959.2	105.11	108.00	-282.9	8,623	-3.28%	大買/大賣/鉅額交易
2024/08/12	807.4	98.86	855.4	98.87	98.40	-48	7,825	-0.61%	大買/大賣/
2024/08/09	1,014.5	97.82	952.3	97.27	95.40	62.3	7,208	0.86%	大買/大賣/
2024/08/08	578.2	95.24	608.5	94.98	94.00	-30.3	6,579	-0.46%	大買/大賣/
2024/08/07	899.6	91.97	806.1	92.53	93.40	93.5	6,158	1.52%	大買/大賣/
2024/08/06	173.6	84.52	204.6	83.84	87.50	-31	5,620	-0.55%	大買/大賣/
2024/08/05	72.1	80.41	78.1	80.36	79.60	-6	5,402	-0.11%
2024/08/02	153.4	90.64	120.2	90.02	88.40	33.2	5,291	0.63%	大買/大賣/
2024/08/01	124.3	92.84	144	92.62	93.70	-19.6	5,121	-0.38%	大買/大賣/
2024/07/31	90.7	89.25	94	89.26	89.70	-3.4	4,911	-0.07%
2024/07/30	75.9	87.13	84.5	87.51	89.80	-8.6	4,824	-0.18%
2024/07/29	322.9	88.67	297.5	89.26	86.10	25.3	4,720	0.54%	大買/大賣/
2024/07/26	59.4	85.21	86.3	85.27	85.60	-26.9	4,569	-0.59%
2024/07/23	100.6	87.30	74.1	86.63	85.90	26.5	4,499	0.59%
2024/07/22	140.1	88.94	126.5	89.00	87.10	13.6	4,419	0.31%	大買/大賣/
2024/07/19	85.4	89.94	83.8	89.39	89.30	1.6	4,225	0.04%
2024/07/18	103.9	90.90	162.5	91.07	90.80	-58.6	4,100	-1.43%	大買/大賣/
2024/07/17	165.2	94.94	142.4	94.68	93.30	22.9	3,974	0.58%	大買/大賣/
2024/07/16	464.6	95.66	383.7	95.06	95.60	80.9	3,796	2.13%	大買/大賣/
2024/07/15	480.5	96.89	453.4	97.03	95.10	27.2	3,491	0.78%	大買/大賣/
2024/07/12	695	90.22	594.2	90.15	90.10	100.7	2,737	3.68%	大買/大賣/
2024/07/11	101	85.38	190.6	87.58	88.80	-89.6	2,094	-4.28%	大買/大賣/
2024/07/10	139.4	80.80	116.9	80.56	80.80	22.5	1,885	1.19%	大買/大賣/
2024/07/09	144.3	78.16	157.7	78.40	79.50	-13.4	1,727	-0.78%	大買/大賣/
2024/07/08	340.9	79.37	164.6	78.75	79.00	176.3	1,598	11.03%	大買/大賣/鉅額交易
2024/07/05	24	74.78	66.9	75.82	76.00	-42.9	1,257	-3.41%
2024/07/04	15.1	69.52	2.2	69.36	69.10	12.9	1,199	1.08%
2024/07/03	5	69.86	11	69.85	69.50	-6	1,200	-0.50%
2024/07/02	2.1	68.98	16.2	68.85	69.00	-14.1	1,213	-1.16%
2024/07/01	2.2	69.27	16.3	69.29	68.70	-14.1	1,206	-1.17%
2024/06/28	13	70.10	10.8	69.56	69.60	2.2	1,203	0.18%
2024/06/27	8.1	68.96	4.2	68.87	68.60	3.9	1,197	0.33%
2024/06/26	9.1	69.41	11.1	69.61	69.50	-2.1	1,197	-0.17%
2024/06/25	14	69.69	46	69.95	70.30	-32	1,200	-2.67%
2024/06/24	6.3	69.29	22.5	69.44	69.40	-16.3	1,187	-1.37%
2024/06/21	12.2	69.11	11.6	68.99	68.80	0.6	1,192	0.05%
2024/06/20	25.2	69.61	22.1	69.86	69.30	3.1	1,182	0.26%
2024/06/19	33.4	70.75	26	70.87	70.90	7.4	1,157	0.64%
2024/06/18	19	71.28	15.2	71.41	71.00	3.7	1,130	0.33%
2024/06/17	30.6	72.24	39.4	72.37	71.60	-8.8	1,119	-0.79%
2024/06/14	36.3	70.64	30.1	70.70	71.20	6.3	1,068	0.59%
2024/06/13	163.9	71.54	112.2	71.41	70.50	51.7	1,033	5.00%	大買/大賣/
2024/06/12	18.1	67.93	45.9	67.97	68.00	-27.8	871	-3.19%
2024/06/11	20.9	67.73	12.5	68.07	67.20	8.4	862	0.97%
2024/06/07	15.5	67.91	16	67.98	68.00	-0.5	858	-0.06%
2024/06/06	44.5	68.43	29.6	68.17	67.70	14.9	853	1.75%
2024/06/05	60.4	67.69	21.2	67.81	67.30	39.2	816	4.80%
2024/06/04	0.1	66.71	2	66.65	66.50	-1.9	794	-0.24%
2024/06/03	8.1	66.76	2.2	66.68	66.70	5.9	805	0.73%
2024/05/31	3	67.03	2.4	67.17	66.60	0.6	817	0.07%
2024/05/30	4.4	66.95	4.1	66.88	66.20	0.3	806	0.04%
2024/05/29	6.2	66.86	3.1	67.04	66.80	3.1	804	0.38%
2024/05/28	10.5	66.56	3	66.40	66.80	7.5	796	0.94%
2024/05/27	3.1	66.33	1.1	66.39	66.40	2	790	0.25%
2024/05/24	12.2	66.11	5	66.10	65.60	7.2	788	0.91%
2024/05/23	11.1	66.19	3	66.07	65.30	8.1	784	1.03%
2024/05/22	8	66.36	39.7	66.53	66.80	-31.7	784	-4.04%
2024/05/21	8	65.97	6.6	65.65	65.50	1.4	800	0.18%
2024/05/20	4.7	64.79	2	65.10	64.60	2.7	792	0.34%
2024/05/17	0	65.00	1.1	64.74	64.90	-1.1	794	-0.14%
2024/05/16	1.1	64.62	3.1	64.84	64.60	-2.1	803	-0.26%
2024/05/15	10.3	64.20	126	64.01	64.50	-115.7	803	-14.41%	大賣/鉅額交易
2024/05/14	1.2	64.15	4	63.90	63.90	-2.8	804	-0.35%
2024/05/13	3	63.53	5	63.66	63.80	-2	807	-0.25%
2024/05/10	5.1	63.50	3.1	63.67	63.80	2	808	0.25%
2024/05/09	3	64.30	0	0.00	64.20	3	807	0.37%
2024/05/08	0.1	64.40	2	64.50	64.60	-1.9	803	-0.24%
2024/05/07	9	64.02	4.1	64.05	64.20	5	803	0.62%
2024/05/06	3	64.43	6	64.45	64.40	-3	801	-0.37%
2024/05/03	8.1	64.72	6.1	64.70	64.30	2	800	0.25%
2024/05/02	15.3	65.29	18	65.22	65.20	-2.7	801	-0.33%
2024/04/30	8	64.31	6	64.78	64.20	2	808	0.25%
2024/04/29	2.1	63.81	5.3	63.94	64.60	-3.2	847	-0.38%
2024/04/26	15.2	62.99	7	63.10	63.20	8.2	845	0.97%
2024/04/25	3	63.10	7.1	63.07	63.20	-4.1	852	-0.48%
2024/04/24	1	63.50	3	63.21	63.50	-2	853	-0.24%
2024/04/23	10.1	62.38	9	62.41	62.40	1.1	870	0.13%
2024/04/22	1.5	62.29	0	62.10	62.00	1.5	875	0.17%
2024/04/19	9.7	62.21	7.6	62.14	62.00	2.1	872	0.24%
2024/04/18	8.2	63.75	1	63.70	63.80	7.2	865	0.83%
2024/04/17	0	63.80	5	63.92	64.00	-5	864	-0.58%
2024/04/16	5.5	63.61	0.1	63.30	63.10	5.4	858	0.63%
2024/04/15	3.2	65.65	7	65.47	65.20	-3.8	848	-0.45%
2024/04/12	6.1	66.42	8	66.81	66.50	-1.9	858	-0.23%
2024/04/11	4	65.60	14	65.63	65.70	-10	864	-1.15%
2024/04/10	3.1	66.73	12.2	66.87	66.30	-9.1	912	-1.00%
2024/04/09	7	66.20	4	66.07	66.40	3	913	0.33%
2024/04/08	12	66.00	3	66.37	65.60	9	912	0.99%
2024/04/03	3	64.50	6.1	64.42	65.00	-3.1	898	-0.34%
2024/04/02	2	64.65	5.1	64.80	64.70	-3.1	915	-0.33%
2024/04/01	2	64.50	1.1	64.52	64.80	0.9	931	0.09%
2024/03/29	6.2	64.61	1	64.30	64.40	5.2	1,012	0.51%
2024/03/28	6.1	65.41	10	66.01	65.00	-3.9	1,062	-0.36%
2024/03/27	3	65.57	2.1	65.60	65.20	0.9	1,062	0.09%
2024/03/26	4.2	65.32	3	65.67	64.90	1.2	1,062	0.11%
2024/03/25	2.1	64.91	2	64.95	65.20	0.1	1,064	0.01%
2024/03/22	2	64.51	1	64.80	64.70	1	1,091	0.09%
2024/03/21	2	64.55	10	65.03	64.80	-8	1,127	-0.71%
2024/03/20	20.1	65.01	9.5	64.48	64.50	10.6	1,190	0.89%
2024/03/19	2.1	63.62	2.1	63.90	63.90	0	1,389	0.00%
2024/03/18	1	63.30	0	63.30	63.90	1	1,631	0.06%
2024/03/15	0.2	63.77	1	63.80	63.50	-0.8	1,774	-0.05%
2024/03/14	2.2	64.18	6	63.79	63.80	-3.9	1,777	-0.22%
2024/03/13	4.3	64.38	6.2	63.94	63.80	-1.9	1,780	-0.11%
2024/03/12	2.1	64.61	2.1	64.66	64.60	0	1,793	0.00%
2024/03/11	2.4	63.44	4.3	63.46	63.70	-1.8	1,794	-0.10%
2024/03/08	10.3	63.25	8.2	63.43	63.00	2	1,796	0.11%
2024/03/07	10.5	64.37	8.6	64.45	64.30	1.9	1,783	0.11%
2024/03/06	15.6	65.65	8.1	65.49	65.20	7.5	1,771	0.42%
2024/03/05	6.1	66.56	4	66.77	66.40	2.2	1,762	0.12%
2024/03/04	3.2	66.88	4	66.83	66.90	-0.8	1,769	-0.04%
2024/03/01	3.4	66.88	4	66.83	67.00	-0.6	1,770	-0.03%
2024/02/29	2.2	67.09	11	67.08	67.10	-8.8	1,780	-0.50%
2024/02/27	5.3	67.72	2	67.40	67.20	3.3	1,804	0.18%
2024/02/26	4	68.75	2	68.75	68.90	2	1,879	0.11%
2024/02/23	6.3	68.70	83.3	68.04	67.60	-77	1,899	-4.06%
2024/02/22	110.4	69.25	31.3	69.29	68.50	79.1	1,899	4.16%	大買/
2024/02/21	4.1	68.21	7.1	67.63	68.40	-3	1,878	-0.16%
2024/02/20	2	67.35	1	67.71	67.10	1	1,864	0.05%
2024/02/19	3	68.15	4.8	68.04	67.90	-1.8	1,862	-0.10%
2024/02/16	2.1	67.01	5	67.08	67.00	-3	1,858	-0.16%
2024/02/15	2.6	65.96	10	66.00	66.30	-7.4	1,853	-0.40%
2024/02/05	4	66.15	7	66.40	66.60	-3	1,844	-0.16%
2024/02/02	0	67.00	4	66.70	66.00	-4	1,840	-0.22%
2024/02/01	1.2	66.55	19	66.44	66.40	-17.8	1,839	-0.97%
2024/01/31	2	67.20	4	67.15	67.20	-2	1,836	-0.11%
2024/01/30	8.3	67.26	1	67.30	66.70	7.3	1,837	0.40%
2024/01/29	1.2	67.36	16.2	67.42	67.80	-15	1,839	-0.81%
2024/01/26	1.2	67.50	1	67.50	67.40	0.2	1,861	0.01%
2024/01/25	4	67.98	7	67.83	67.70	-3	1,862	-0.16%
2024/01/24	1.3	69.14	21.3	69.26	68.40	-20	1,855	-1.08%
2024/01/23	18	68.78	23.2	68.80	69.20	-5.2	1,838	-0.28%
2024/01/22	0.1	67.00	7	66.80	66.60	-6.9	1,792	-0.39%
2024/01/19	5	65.82	5.4	65.87	65.90	-0.4	1,785	-0.02%
2024/01/18	5	64.74	4	64.85	64.80	1	1,777	0.06%
2024/01/17	30.4	64.77	4.6	65.00	64.70	25.8	1,780	1.45%
2024/01/16	2.1	66.62	3.1	66.27	66.20	-0.9	1,759	-0.05%
2024/01/15	12.9	66.87	5	66.86	66.70	7.9	1,755	0.45%
2024/01/12	11	66.71	10	66.61	66.40	1	1,757	0.06%
2024/01/11	7	66.23	4	66.28	66.20	3	1,752	0.17%
2024/01/10	4.4	66.01	4	65.90	65.90	0.4	1,774	0.02%
2024/01/09	8.2	66.29	16	66.16	66.00	-7.8	1,776	-0.44%
2024/01/08	7.2	67.07	15	66.79	66.70	-7.8	1,774	-0.44%
2024/01/05	11.5	67.86	11.2	67.72	67.70	0.3	1,761	0.02%
2024/01/04	35.6	67.47	48.6	67.41	67.10	-12.9	1,749	-0.74%
2024/01/03	20.7	69.38	16.2	69.34	69.40	4.5	1,707	0.26%
2024/01/02	8.2	70.42	28.2	70.63	70.30	-20.1	1,693	-1.18%
2023/12/29	29.1	70.15	2.1	70.04	70.20	27	1,683	1.60%
2023/12/28	24.2	69.89	13.4	70.03	69.60	10.8	1,675	0.64%
2023/12/27	4.6	70.79	12	70.95	70.60	-7.4	1,658	-0.45%
2023/12/26	65.5	71.66	54.3	71.77	70.60	11.2	1,639	0.68%
2023/12/25	34.8	71.01	51.1	70.31	71.70	-16.3	1,555	-1.05%
2023/12/22	7.3	68.64	4	68.55	68.40	3.3	1,502	0.22%
2023/12/21	7.2	68.67	17	68.68	68.70	-9.8	1,494	-0.65%
2023/12/20	8.1	69.26	12.1	69.19	69.50	-4	1,489	-0.27%
2023/12/19	17.4	68.54	14	68.57	69.20	3.4	1,476	0.23%
2023/12/18	29.2	69.44	24.4	69.58	69.10	4.8	1,451	0.33%
2023/12/15	56.4	70.93	35.1	70.83	70.40	21.3	1,416	1.51%
2023/12/14	202.5	73.68	176.7	73.32	72.30	25.8	1,350	1.91%	大買/大賣/
2023/12/13	232.8	71.14	172.7	71.37	72.80	60	1,139	5.27%	大買/大賣/
2023/12/12	56.6	68.93	91.6	68.54	69.00	-35.1	894	-3.92%
2023/12/11	10.1	66.39	0.1	65.60	65.80	10	754	1.33%
2023/12/08	5	65.50	14.1	65.50	65.50	-9	771	-1.17%
2023/12/07	9	66.58	14.3	66.67	65.90	-5.3	765	-0.69%
2023/12/06	11.3	66.09	24	65.82	65.50	-12.7	749	-1.70%
2023/12/05	7	66.33	11.9	66.59	66.70	-4.9	739	-0.66%
2023/12/04	6.5	66.48	0	66.90	66.30	6.5	739	0.87%
2023/12/01	5.1	66.46	0	66.40	66.40	5	734	0.69%
2023/11/30	8	66.81	8.6	66.88	66.90	-0.6	735	-0.08%
2023/11/29	5	66.62	5.1	66.91	67.00	-0.1	728	-0.02%
2023/11/28	4.1	65.83	15.1	66.33	66.40	-11.1	718	-1.54%
2023/11/27	29.9	65.77	19	65.58	65.40	10.9	719	1.51%
2023/11/24	29.1	66.99	37.1	67.27	66.10	-8	710	-1.13%
2023/11/23	93.1	67.38	42.4	67.12	67.30	50.6	685	7.39%
2023/11/22	13.2	65.60	18.2	65.61	65.10	-5	603	-0.82%
2023/11/21	14.4	64.46	18.1	64.82	64.30	-3.7	575	-0.65%
2023/11/20	15.3	64.42	7.1	64.16	64.40	8.2	563	1.45%
2023/11/17	6.1	63.60	6	63.40	63.60	0.1	544	0.01%
2023/11/16	12	63.47	5	63.40	63.40	7	543	1.28%
2023/11/15	0.1	63.00	7.2	63.08	63.10	-7.1	538	-1.31%
2023/11/14	3.1	62.43	1	62.50	62.20	2.1	532	0.39%
2023/11/13	0	62.60	0.1	62.30	62.30	-0.1	545	-0.01%
2023/11/10	3.1	62.01	3.1	62.69	62.00	0	547	0.00%
2023/11/09	1	62.80	1	63.30	62.40	0	553	0.00%
2023/11/08	1	63.20	1.6	63.27	63.30	-0.6	580	-0.10%
2023/11/07	6	63.33	4	63.50	63.10	2	588	0.34%
2023/11/06	1	63.00	3.1	63.34	63.30	-2.1	600	-0.34%
2023/11/03	4.1	63.44	7	63.78	62.80	-2.9	598	-0.48%
2023/11/02	1	61.71	2	61.70	61.50	-1	586	-0.17%
2023/11/01	0	60.90	0	0.00	60.70	0	618	0.00%
2023/10/31	1.1	60.63	1.1	61.76	60.50	0.1	635	0.01%
2023/10/30	0	61.00	1	61.30	61.50	-1	698	-0.14%
2023/10/27	1	60.90	0.1	61.00	61.00	1	704	0.13%
2023/10/26	1	61.40	0	0.00	60.90	1	712	0.14%
2023/10/25	0.1	62.20	38.1	62.45	62.00	-38	717	-5.29%
2023/10/24	0	61.00	3.1	60.99	61.00	-3.1	716	-0.43%
2023/10/23	1	60.60	3	60.93	60.70	-2	722	-0.28%
2023/10/20	6	60.85	1	61.00	60.90	5	725	0.69%
2023/10/19	0	0.00	1	60.70	60.70	-1	735	-0.14%
2023/10/18	21	60.79	2	61.20	61.70	19	736	2.58%
2023/10/17	11	61.93	0	0.00	61.60	11	717	1.53%
2023/10/16	1	61.90	0	0.00	61.70	1	729	0.14%
2023/10/13	1	62.70	4	62.60	62.50	-3	736	-0.41%
2023/10/12	10	62.10	1	62.00	62.30	9	743	1.21%
2023/10/11	14.1	61.76	2	61.90	61.60	12.1	757	1.59%
2023/10/06	6	62.52	1	62.60	62.60	5	776	0.64%
2023/10/05	0	63.00	0	0.00	62.90	0	793	0.00%
2023/10/04	2	62.40	4	62.50	62.50	-2	829	-0.24%
2023/10/03	7	63.51	0	0.00	63.20	7	885	0.79%
2023/10/02	1	63.01	4	63.15	63.30	-3	927	-0.32%
2023/09/28	1	62.80	1	63.20	63.00	0	977	0.00%
2023/09/27	4.1	62.98	3	62.57	62.60	1.1	1,004	0.10%
2023/09/26	4	63.23	3	63.10	63.10	1	1,009	0.10%
2023/09/25	10	64.02	4	63.80	64.10	6	1,006	0.60%
2023/09/22	3	63.10	0	0.00	63.30	3	1,016	0.30%
2023/09/21	8	62.91	2	63.40	62.90	6	1,029	0.58%
2023/09/20	0.1	64.90	2	64.40	64.00	-1.9	1,027	-0.19%
2023/09/19	8	65.45	0	0.00	65.10	8	1,039	0.77%
2023/09/18	7.2	65.99	9	66.07	65.70	-1.8	1,046	-0.17%
2023/09/15	45	65.45	1	65.30	65.30	44	1,042	4.22%
2023/09/14	78.2	65.49	5	65.38	65.60	73.2	1,052	6.96%
2023/09/13	5.1	65.67	11.1	65.72	65.00	-6	1,064	-0.56%
2023/09/12	2	63.50	5	64.20	64.50	-3	1,062	-0.28%
2023/09/11	3.1	63.34	4	63.35	63.10	-0.9	1,134	-0.08%
2023/09/08	2	64.05	1	64.50	63.90	1	1,271	0.08%
2023/09/07	0.1	65.00	0	0.00	64.60	0.1	1,285	0.01%
2023/09/06	2.3	64.62	0	0.00	64.50	2.3	1,286	0.18%
2023/09/05	5.1	64.96	6	65.05	65.10	-0.9	1,286	-0.07%
2023/09/04	0.1	64.14	0	64.50	64.30	0	1,283	0.00%
2023/09/01	1	64.00	2	64.05	63.80	-1	1,286	-0.08%
2023/08/31	3	63.80	6	63.95	63.80	-3	1,298	-0.23%
2023/08/30	1	63.29	3	63.33	63.00	-2	1,307	-0.15%
2023/08/29	1	62.90	3	63.17	63.00	-2	1,332	-0.15%
2023/08/28	1	62.60	2	62.50	62.20	-1	1,453	-0.07%
2023/08/25	0.2	62.20	2	62.00	62.00	-1.8	1,464	-0.12%
2023/08/24	3	62.97	0.4	62.80	62.40	2.7	1,466	0.18%
2023/08/23	0.2	62.40	0	0.00	62.80	0.2	1,476	0.01%
2023/08/22	0	62.20	6.5	62.37	62.20	-6.5	1,479	-0.44%
2023/08/21	4	62.38	1	62.50	62.70	3	1,481	0.20%
2023/08/18	1.8	62.68	11	62.42	62.20	-9.2	1,487	-0.62%
2023/08/17	4.4	61.26	0.2	63.00	62.80	4.2	1,487	0.28%
2023/08/16	0.3	62.50	0.5	67.40	62.20	-0.2	1,477	-0.01%
2023/08/15	4	62.35	1	62.50	62.50	3	1,479	0.20%
2023/08/14	8	62.99	5	63.02	62.00	3	1,480	0.21%
2023/08/11	3.1	64.74	0.3	64.80	64.80	2.8	1,470	0.19%
2023/08/10	10.1	65.26	3.1	65.03	65.00	7	1,467	0.48%
2023/08/09	4	66.50	6	67.00	66.60	-2	1,457	-0.14%
2023/08/08	6.1	66.77	15	66.95	67.10	-8.9	1,458	-0.61%
2023/08/07	6.2	66.62	18.2	67.62	67.40	-12	1,454	-0.82%
2023/08/04	6	65.52	1.4	65.38	65.50	4.6	1,421	0.32%
2023/08/02	37	66.95	53.7	67.00	65.70	-16.7	1,408	-1.18%
2023/08/01	2.1	64.60	0.1	65.20	64.60	2.1	1,340	0.15%
2023/07/31	5.1	64.63	5.2	64.58	64.10	-0.1	1,335	-0.01%
2023/07/28	12	64.68	0.3	64.70	64.80	11.7	1,330	0.88%
2023/07/27	8.4	64.84	8.5	64.88	65.00	-0.1	1,325	-0.01%
2023/07/26	5.3	64.69	3	64.97	64.30	2.3	1,323	0.18%
2023/07/25	1.1	65.02	15.1	65.31	65.00	-14	1,321	-1.06%
2023/07/24	12.6	64.60	1	64.50	64.50	11.6	1,318	0.88%
2023/07/21	4.1	65.58	2	65.66	65.80	2.1	1,309	0.16%
2023/07/20	7	66.69	5	66.56	66.50	2	1,315	0.15%
2023/07/19	1	66.50	5.3	66.64	66.30	-4.2	1,310	-0.32%
2023/07/18	6.2	66.76	11.6	66.77	66.30	-5.4	1,307	-0.42%
2023/07/17	6.2	67.51	14	67.45	67.60	-7.8	1,305	-0.60%
2023/07/14	2.8	67.67	9.5	67.53	67.50	-6.7	1,307	-0.51%
2023/07/13	18.1	68.93	64	68.44	67.90	-45.9	1,311	-3.50%
2023/07/12	11.4	67.60	12.5	67.86	67.70	-1.1	1,309	-0.08%
2023/07/11	28.2	68.65	11	68.45	68.30	17.2	1,300	1.32%
2023/07/10	34.4	68.23	36	68.07	67.40	-1.6	1,282	-0.12%
2023/07/07	46	67.80	8	67.14	67.00	38	1,231	3.09%
2023/07/06	9.1	67.49	21.2	67.57	67.90	-12.1	1,194	-1.01%
2023/07/05	22.1	66.28	8.6	66.56	66.10	13.5	1,169	1.16%
2023/07/04	5.1	64.18	7	64.78	65.30	-1.9	1,148	-0.17%
2023/07/03	1.1	64.41	7	64.37	64.30	-5.9	1,143	-0.52%
2023/06/30	12.2	64.44	2	64.26	64.30	10.1	1,142	0.89%
2023/06/29	6.2	66.20	8.3	65.98	66.30	-2.1	1,134	-0.19%
2023/06/28	0	0.00	0.2	65.00	64.90	-0.2	1,127	-0.02%
2023/06/27	8.7	65.37	10	64.63	64.40	-1.3	1,133	-0.12%
2023/06/26	14.2	66.37	13	66.18	65.90	1.2	1,125	0.11%
2023/06/21	3.2	66.92	5	66.98	66.80	-1.8	1,129	-0.16%
2023/06/20	4.2	66.97	8.2	67.03	66.60	-4.1	1,132	-0.36%
2023/06/19	22.2	68.15	21	68.00	67.20	1.2	1,128	0.11%
2023/06/16	10.1	68.36	16.1	68.34	68.10	-6	1,122	-0.53%
2023/06/15	41.7	69.23	39.4	69.23	68.80	2.3	1,108	0.21%
2023/06/14	79.1	68.80	80.7	69.05	68.00	-1.7	1,043	-0.16%
2023/06/13	2.5	66.01	5	66.14	66.20	-2.5	924	-0.27%
2023/06/12	0	65.50	2	65.75	66.10	-2	926	-0.21%
2023/06/09	1.1	65.59	8.1	65.65	65.60	-7	942	-0.74%
2023/06/08	5	65.60	9	65.51	65.10	-4	977	-0.41%
2023/06/07	1.1	66.01	6.1	66.03	66.10	-5	1,035	-0.48%
2023/06/06	12.2	65.60	5	66.08	65.60	7.2	1,075	0.67%
2023/06/05	5	66.94	4.4	66.97	66.80	0.6	1,138	0.05%
2023/06/02	9.6	65.94	15	66.11	66.00	-5.4	1,430	-0.38%
2023/06/01	96.2	68.14	88.6	68.15	66.80	7.6	1,630	0.47%
2023/05/31	3.2	65.31	8.9	65.37	65.50	-5.7	1,517	-0.38%
2023/05/30	5.6	65.27	2.1	65.02	64.90	3.5	1,510	0.23%
2023/05/29	3.1	65.04	8	65.11	65.20	-4.9	1,514	-0.32%
2023/05/26	3.2	64.10	3.1	64.43	64.00	0.2	1,506	0.01%
2023/05/25	3.6	64.30	1	64.50	64.20	2.6	1,509	0.18%
2023/05/24	3	64.60	0.2	64.60	64.60	2.8	1,516	0.18%
2023/05/23	3	64.27	9	64.49	64.20	-6	1,527	-0.39%
2023/05/22	2.2	64.06	0	0.00	64.00	2.2	1,532	0.14%
2023/05/19	14	64.45	3	64.50	64.40	11	1,534	0.72%
2023/05/18	1.1	64.01	3	64.23	64.20	-1.9	1,534	-0.13%
2023/05/17	4.1	64.30	4	64.38	64.00	0.1	1,533	0.01%
2023/05/16	2	63.10	1	62.70	62.60	1	1,514	0.07%
2023/05/15	1	62.00	1	62.80	62.30	0	1,510	0.00%
2023/05/12	1.1	61.84	2	62.15	62.00	-0.9	1,516	-0.06%
2023/05/11	5.4	61.96	2	61.95	61.80	3.4	1,521	0.22%
2023/05/10	0.1	62.75	1.1	62.69	63.00	-1	1,521	-0.07%
2023/05/09	6.4	62.78	2	62.50	62.60	4.4	1,534	0.29%
2023/05/08	0	0.00	1	63.60	63.40	-1	1,537	-0.07%
2023/05/05	1	63.41	2	63.10	63.30	-1	1,559	-0.06%
2023/05/04	2.3	63.22	2	63.40	63.00	0.3	1,648	0.02%
2023/05/03	2	63.50	7	63.30	63.50	-5	1,681	-0.30%
2023/05/02	5	64.22	9	64.32	64.20	-4	1,688	-0.24%
2023/04/28	5	64.00	0	0.00	64.10	5	1,689	0.30%
2023/04/27	2.2	63.43	5.4	63.82	63.80	-3.2	1,687	-0.19%
2023/04/26	1.6	62.71	4	62.95	63.40	-2.4	1,684	-0.14%
2023/04/25	11.2	63.28	3.1	63.27	62.80	8.1	1,682	0.48%
2023/04/24	2.2	64.63	2.1	64.31	64.40	0.2	1,670	0.01%
2023/04/21	11.2	64.69	7	64.64	64.30	4.2	1,669	0.25%
2023/04/20	8.2	66.02	22	65.90	65.50	-13.8	1,662	-0.83%
2023/04/19	16.1	66.87	26	66.96	66.60	-10	1,661	-0.60%
2023/04/18	21.6	67.60	16	68.24	67.30	5.6	1,661	0.34%
2023/04/17	44.3	68.58	12.2	68.32	68.50	32	1,643	1.95%
2023/04/14	3	66.93	2.1	67.40	67.00	0.9	1,613	0.06%
2023/04/13	4	66.97	25.1	67.62	66.80	-21	1,603	-1.31%
2023/04/12	4.1	66.83	3.1	67.00	67.10	1.1	1,584	0.07%
2023/04/11	6.4	67.08	0	0.00	67.10	6.4	1,579	0.41%
2023/04/10	34.1	66.91	10.5	66.75	67.00	23.6	1,574	1.50%
2023/04/07	7	65.77	6.1	65.67	65.50	0.9	1,548	0.06%
2023/04/06	0.2	65.62	0	0.00	65.70	0.2	1,541	0.01%
2023/03/31	3.1	66.08	0.5	66.30	66.00	2.6	1,540	0.17%
2023/03/30	6	65.98	2.3	65.91	66.10	3.8	1,537	0.24%
2023/03/29	1	65.41	7.1	65.80	65.50	-6	1,530	-0.39%
2023/03/28	1	65.61	9	65.36	65.30	-8	1,527	-0.52%
2023/03/27	1.3	66.10	1.2	66.13	66.10	0	1,517	0.00%
2023/03/24	10	66.60	11.3	66.59	66.10	-1.3	1,515	-0.09%
2023/03/23	16.2	65.79	3.2	65.60	66.20	13	1,505	0.86%
2023/03/22	3	66.03	3	66.03	65.80	0	1,500	0.00%
2023/03/21	1.4	65.53	2	65.40	65.60	-0.6	1,494	-0.04%
2023/03/20	2.2	64.76	9	64.70	64.90	-6.8	1,489	-0.46%
2023/03/17	0.1	64.74	1	64.70	64.80	-0.9	1,487	-0.06%
2023/03/16	6.2	64.12	46.2	63.72	63.80	-40	1,483	-2.69%
2023/03/15	5.7	65.90	23.1	65.12	65.00	-17.3	1,475	-1.17%
2023/03/14	9.1	65.01	32.6	65.20	64.90	-23.6	1,469	-1.61%
2023/03/13	12.3	65.96	13.3	66.09	66.20	-1	1,460	-0.07%
2023/03/10	15.7	68.33	55.1	67.99	67.60	-39.4	1,441	-2.73%
2023/03/09	28.1	71.02	42.1	70.84	70.30	-14	1,400	-1.00%
2023/03/08	83.6	70.86	24	70.84	70.60	59.6	1,394	4.27%
2023/03/07	289	72.81	136.8	72.65	72.40	152.2	1,322	11.51%	大買/大賣/鉅額交易
2023/03/06	88.2	70.03	96.2	70.22	72.00	-8	1,015	-0.79%
2023/03/03	4.1	65.14	7	65.60	65.50	-2.9	792	-0.36%
2023/03/02	1	64.60	3	64.47	64.30	-2	785	-0.25%
2023/03/01	11	64.43	2	64.35	64.40	9	790	1.14%
2023/02/24	15.2	65.54	5	65.60	65.10	10.2	797	1.28%
2023/02/23	1	65.80	5	66.06	65.80	-4	814	-0.49%
2023/02/22	17	65.21	4	65.83	65.40	13	909	1.43%
2023/02/21	14	66.29	12	66.65	67.10	2	961	0.21%
2023/02/20	1	65.60	1.1	65.98	66.10	-0.1	957	-0.01%
2023/02/17	1	65.30	4	65.50	65.30	-3	960	-0.31%
2023/02/16	1.1	65.09	3	65.03	64.90	-1.9	964	-0.20%
2023/02/15	0.1	64.74	2	64.70	64.40	-1.9	986	-0.19%
2023/02/14	0	65.20	0.1	65.20	65.10	-0.1	1,015	-0.01%
2023/02/13	0	64.73	0	0.00	64.90	0	1,026	0.00%
2023/02/10	2	65.30	2	65.50	64.80	0	1,044	0.00%
2023/02/09	8	66.05	2	65.95	65.80	6	1,051	0.57%
2023/02/08	0.2	67.30	2	67.40	66.60	-1.8	1,059	-0.17%
2023/02/07	6	66.50	4.4	67.40	67.10	1.7	1,084	0.15%
2023/02/06	0.1	66.86	3.1	66.80	66.50	-3	1,082	-0.27%
2023/02/03	4.1	66.89	14.8	66.93	67.20	-10.7	1,079	-0.99%
2023/02/02	31	67.40	28	67.67	67.10	3	1,066	0.28%
2023/02/01	3	66.13	6.1	65.89	66.00	-3.1	986	-0.31%
2023/01/31	6.6	63.43	3	63.43	63.70	3.6	961	0.38%
2023/01/30	1.1	62.39	3	62.30	62.10	-1.9	959	-0.20%
2023/01/17	0	61.50	1	61.10	61.50	-1	968	-0.10%
2023/01/16	0.1	61.70	0	0.00	61.20	0.1	981	0.01%
2023/01/13	2	61.95	3.1	61.74	61.30	-1.1	995	-0.11%
2023/01/12	0	63.00	1	63.00	62.60	-1	1,016	-0.10%
2023/01/11	0.1	63.40	1	63.50	62.90	-0.9	1,027	-0.09%
2023/01/10	0.2	63.58	10	63.50	63.60	-9.8	1,034	-0.95%
2023/01/09	6	63.47	7	62.96	63.30	-1	1,039	-0.10%
2023/01/06	2.1	62.50	0.6	62.00	62.50	1.5	1,037	0.14%
2023/01/05	1	61.10	2	61.85	61.10	-1	1,044	-0.10%
2023/01/04	1	61.50	0.1	61.10	61.10	0.9	1,050	0.09%
2023/01/03	1	60.21	1	61.00	61.00	0	1,059	0.00%
2022/12/29	2	59.90	0.1	60.01	60.30	1.9	1,069	0.18%
2022/12/28	2.1	60.45	0	0.00	60.20	2.1	1,085	0.19%
2022/12/27	1	61.80	6.1	61.90	61.60	-5	1,092	-0.46%
2022/12/26	4	61.43	0.1	61.60	61.30	3.9	1,122	0.35%
2022/12/22	0	0.00	1.2	62.59	62.40	-1.2	1,193	-0.10%
2022/12/21	1	62.00	1	62.00	62.00	0	1,211	0.00%
2022/12/20	0.1	61.90	2	61.60	61.40	-1.9	1,217	-0.16%
2022/12/19	1	63.30	1	63.00	63.00	0	1,224	0.00%
2022/12/16	2	63.20	4	63.15	63.20	-2	1,229	-0.16%
2022/12/15	1	64.20	0.4	64.30	64.20	0.6	1,232	0.05%
2022/12/14	0	0.00	2	63.75	63.80	-2	1,236	-0.16%
2022/12/13	2	63.05	4	63.20	63.00	-2	1,235	-0.16%
2022/12/12	3	63.00	3	63.50	63.50	0	1,239	0.00%
2022/12/09	2.1	63.56	0	0.00	63.30	2.1	1,242	0.17%
2022/12/08	1	63.80	1	64.00	63.80	0	1,244	0.00%
2022/12/07	3	63.60	4	63.55	63.30	-1	1,251	-0.08%
2022/12/06	13.1	65.26	2.2	64.86	64.40	10.9	1,247	0.87%
2022/12/05	2	66.55	1	66.70	66.40	1	1,241	0.08%
2022/12/02	12	66.50	15	66.38	66.20	-3	1,238	-0.24%
2022/12/01	7.5	65.85	3	65.97	65.70	4.5	1,230	0.36%
2022/11/30	7	65.96	8	66.03	66.00	-1	1,236	-0.08%
2022/11/29	0	64.30	1	64.40	64.50	-1	1,218	-0.08%
2022/11/28	0	63.86	0	63.70	63.90	0	1,230	0.00%
2022/11/25	5.3	63.72	2	63.95	63.40	3.3	1,279	0.26%
2022/11/24	0	63.92	4	63.98	64.10	-4	1,282	-0.31%
2022/11/23	7.1	63.58	6.6	63.66	63.20	0.5	1,297	0.04%
2022/11/22	3	63.17	2	63.60	63.50	1	1,297	0.07%
2022/11/21	6.8	65.32	5.6	65.43	64.20	1.2	1,296	0.09%
2022/11/18	29.3	67.09	20.1	66.71	66.00	9.3	1,280	0.72%
2022/11/17	19	65.41	25.1	65.44	65.30	-6.1	1,185	-0.51%
2022/11/16	4.3	64.14	3	64.10	63.70	1.3	1,131	0.11%
2022/11/15	2	64.05	4.1	64.32	64.40	-2.1	1,143	-0.18%
2022/11/14	8.1	63.86	9	64.04	64.00	-0.9	1,144	-0.08%
2022/11/11	17.3	64.38	12	63.73	63.70	5.3	1,148	0.46%
2022/11/10	9	64.26	11.2	63.90	63.30	-2.2	1,151	-0.19%
2022/11/09	2	63.45	11.2	63.40	63.10	-9.2	1,156	-0.79%
2022/11/08	4	63.02	3	62.40	62.80	1	1,252	0.08%
2022/11/07	3	61.90	4	62.15	62.40	-1	1,249	-0.08%
2022/11/04	11.2	61.51	4	61.10	61.70	7.1	1,305	0.55%
2022/11/03	2.2	59.47	18.1	60.02	61.10	-15.8	1,352	-1.17%
2022/11/02	8	58.40	3.1	58.99	58.70	4.9	1,323	0.37%
2022/11/01	0	0.00	5	57.80	57.90	-5	1,315	-0.38%
2022/10/31	3	57.47	6	57.50	57.30	-3	1,317	-0.23%
2022/10/28	1.1	55.82	5	55.90	55.70	-3.9	1,317	-0.30%
2022/10/27	0	0.00	5	56.74	57.30	-5	1,322	-0.38%
2022/10/26	2	57.30	11.1	56.96	56.50	-9.1	1,320	-0.69%
2022/10/25	4	58.43	12	58.19	57.50	-8	1,313	-0.61%
2022/10/24	13	59.58	2	60.05	58.90	11	1,310	0.84%
2022/10/21	1	59.60	2	59.75	60.00	-1	1,304	-0.08%
2022/10/20	3	57.67	3	57.37	60.40	0	1,296	0.00%
2022/10/19	1.1	58.98	2	58.95	59.00	-0.9	1,286	-0.07%
2022/10/18	4	58.70	9	58.74	59.00	-5	1,304	-0.38%
2022/10/17	3	56.63	2	56.95	58.40	1	1,311	0.08%
2022/10/14	2	57.55	6	58.00	58.20	-4	1,315	-0.30%
2022/10/13	1.1	56.44	26	56.34	56.30	-24.9	1,329	-1.87%
2022/10/12	0	0.00	1	57.80	58.50	-1	1,324	-0.08%
2022/10/11	0	0.00	3.1	57.67	58.30	-3.1	1,355	-0.23%
2022/10/07	2	59.20	7.3	59.25	59.20	-5.3	1,413	-0.38%
2022/10/06	1	58.50	6	58.54	59.00	-5	1,441	-0.35%
2022/10/05	27	58.33	14	58.26	58.50	13	1,464	0.89%
2022/10/04	2	57.15	5	57.44	57.30	-3	1,455	-0.21%
2022/10/03	17	57.72	8.1	57.83	56.60	9	1,452	0.62%
2022/09/30	20	56.45	22	56.63	57.60	-2	1,450	-0.14%
2022/09/29	0.1	54.70	0	54.80	54.60	0.1	1,416	0.00%
2022/09/28	4.2	54.49	12	54.14	53.50	-7.8	1,428	-0.54%
2022/09/27	4.1	56.10	2	55.75	56.60	2.1	1,429	0.14%
2022/09/26	5.2	56.47	6.1	57.17	55.80	-0.9	1,437	-0.06%
2022/09/23	2.1	59.49	5.2	59.83	58.90	-3.1	1,462	-0.21%
2022/09/22	0	60.20	1	59.70	59.80	-1	1,475	-0.07%
2022/09/21	4	61.10	0	0.00	60.50	4	1,470	0.27%
2022/09/20	1	62.30	2	62.10	61.90	-1	1,464	-0.07%
2022/09/19	2	61.50	3	62.13	61.50	-1	1,470	-0.07%
2022/09/16	3.2	62.94	1	63.30	62.50	2.2	1,475	0.15%
2022/09/15	4	63.85	1	63.90	63.80	3	1,477	0.20%
2022/09/14	2.3	63.40	7	63.04	63.60	-4.7	1,483	-0.32%
2022/09/13	4	64.47	1	64.80	64.70	3	1,489	0.20%
2022/09/12	1.3	64.15	2	64.30	64.30	-0.7	1,507	-0.05%
2022/09/08	1	63.00	2	62.95	63.50	-1	1,529	-0.07%
2022/09/07	5.1	62.51	3	62.87	62.60	2.1	1,527	0.14%
2022/09/06	9	63.63	10	64.09	63.00	-1	1,537	-0.07%
2022/09/05	7.1	62.95	14.6	62.98	62.40	-7.5	1,516	-0.49%
2022/09/02	12	64.98	10.1	64.61	64.40	1.9	1,509	0.13%
2022/09/01	28.1	66.57	15.1	66.67	64.90	13	1,511	0.86%
2022/08/31	10	65.74	2.1	65.66	65.90	8	1,462	0.54%
2022/08/30	3.1	65.11	3.3	65.22	65.30	-0.2	1,456	-0.01%
2022/08/29	4	63.80	12	64.12	64.00	-8	1,438	-0.56%
2022/08/26	12	66.98	2	66.65	66.60	10	1,440	0.69%
2022/08/25	0	0.00	6	65.97	65.80	-6	1,434	-0.42%
2022/08/24	3.1	65.10	31.2	64.95	65.00	-28.1	1,438	-1.96%
2022/08/23	4	64.90	4	65.23	65.30	0	1,438	0.00%
2022/08/22	6.1	66.00	3	65.63	65.50	3.1	1,434	0.21%
2022/08/19	2	67.20	15	67.21	67.30	-13	1,413	-0.92%
2022/08/18	6	67.00	8.5	66.80	67.10	-2.5	1,409	-0.17%
2022/08/17	3	67.63	10.5	68.08	67.30	-7.5	1,404	-0.53%
2022/08/16	4.8	67.59	15	67.67	67.80	-10.2	1,383	-0.74%
2022/08/15	53.1	67.98	42	67.95	67.50	11.1	1,348	0.82%
2022/08/12	10.2	64.69	8	64.74	64.70	2.2	1,247	0.18%
2022/08/11	137.4	66.05	107	65.51	65.30	30.4	1,241	2.45%	大買/大賣/
2022/08/10	39	64.72	20	64.38	64.90	19	1,185	1.60%
2022/08/09	1	61.40	0	61.90	62.20	1	1,139	0.09%
2022/08/08	4	61.25	1	61.50	61.90	3	1,141	0.26%
2022/08/05	5.1	61.86	5	61.80	62.00	0.1	1,143	0.00%
2022/08/04	3	60.30	5.2	60.13	61.00	-2.1	1,154	-0.19%
2022/08/03	9.1	61.06	8	61.25	60.40	1.1	1,156	0.10%
2022/08/02	3.1	60.93	2	61.50	61.00	1.1	1,194	0.09%
2022/08/01	1	62.50	3	62.80	62.50	-2	1,266	-0.16%
2022/07/29	0.1	62.63	2	62.30	62.50	-1.9	1,269	-0.15%
2022/07/28	3	62.13	1	62.70	61.40	2	1,264	0.16%
2022/07/27	1	62.20	4	61.90	62.20	-3	1,257	-0.24%
2022/07/26	4.1	61.51	5.3	61.79	61.40	-1.3	1,255	-0.10%
2022/07/25	17	63.90	5.1	63.69	63.00	11.9	1,246	0.95%
2022/07/22	5	63.06	14	62.91	62.30	-9	1,225	-0.73%
2022/07/21	2	61.90	8.9	62.82	62.90	-6.9	1,243	-0.56%
2022/07/20	7.2	62.39	5.1	62.72	61.60	2.1	1,235	0.17%
2022/07/19	0.1	61.90	3	61.93	62.30	-3	1,234	-0.24%
2022/07/18	21	62.23	19.7	62.19	61.90	1.3	1,229	0.11%
2022/07/15	33.5	61.52	26	61.79	62.50	7.5	1,197	0.62%
2022/07/14	16	59.16	30	59.37	59.80	-14	1,139	-1.23%
2022/07/13	21.1	58.10	13	58.27	57.40	8.1	1,110	0.73%
2022/07/12	7	55.49	0.3	55.20	54.90	6.7	1,088	0.61%
2022/07/11	6.1	57.33	4	57.33	57.10	2.1	1,090	0.19%
2022/07/08	24.1	58.10	15.1	57.95	57.40	9	1,082	0.83%
2022/07/07	10	55.52	13	55.63	56.20	-3	1,059	-0.28%
2022/07/06	2.5	56.80	0	57.46	56.00	2.5	1,034	0.24%
2022/07/05	1	58.30	5	58.90	58.40	-4	1,026	-0.39%
2022/07/04	4.1	57.57	3	58.10	56.90	1.1	1,014	0.10%
2022/07/01	9.6	58.00	10.1	57.75	56.90	-0.4	1,010	-0.04%
2022/06/30	1.2	61.97	0	0.00	61.70	1.2	980	0.12%
2022/06/29	0.3	64.30	1	64.70	64.50	-0.7	965	-0.07%
2022/06/28	0.6	65.35	0	0.00	64.80	0.6	966	0.06%
2022/06/27	0	66.30	2	65.70	66.10	-2	978	-0.20%
2022/06/24	3	65.00	1	64.51	64.40	2	991	0.20%
2022/06/23	2	63.35	0.2	63.00	63.20	1.8	989	0.18%
2022/06/22	2.1	63.20	2	63.10	63.00	0.1	987	0.01%
2022/06/21	0	0.00	4	63.60	65.20	-4	987	-0.41%
2022/06/20	1.2	64.44	4	63.65	61.20	-2.8	990	-0.29%
2022/06/17	1	65.00	1.2	64.70	64.80	-0.2	972	-0.02%
2022/06/16	2	66.10	7	67.27	66.00	-5	961	-0.52%
2022/06/15	1.1	67.96	1	68.40	67.20	0.1	980	0.01%
2022/06/14	4.1	66.50	4.3	66.33	66.70	-0.2	982	-0.02%
2022/06/13	5.7	67.74	5.2	67.60	67.00	0.5	992	0.05%
2022/06/10	16.1	70.85	3	70.30	69.70	13.1	997	1.31%
2022/06/09	1	69.50	1	69.70	69.70	0	985	0.00%
2022/06/08	1.2	69.50	3	70.13	69.40	-1.8	998	-0.18%
2022/06/07	1.1	69.31	0	0.00	69.30	1.1	1,009	0.11%
2022/06/06	0	67.90	6.3	68.83	69.00	-6.3	1,022	-0.61%
2022/06/02	0.1	68.50	2	68.05	68.00	-1.9	1,035	-0.19%
2022/06/01	9.2	69.31	4.1	69.73	69.20	5.1	1,069	0.48%
2022/05/31	1.1	68.42	1	68.60	68.90	0.1	1,077	0.01%
2022/05/30	0.1	68.02	2	67.95	67.90	-1.9	1,087	-0.17%
2022/05/27	4.2	67.43	7.1	67.37	67.20	-2.9	1,092	-0.27%
2022/05/26	2.3	67.30	2	67.30	66.70	0.3	1,106	0.03%
2022/05/25	5.3	66.70	1	66.10	66.90	4.3	1,121	0.38%
2022/05/24	0.2	66.13	2	66.00	65.60	-1.8	1,166	-0.16%
2022/05/23	1	66.59	2.2	66.51	66.90	-1.1	1,172	-0.10%
2022/05/20	5.1	66.33	2	66.30	66.00	3.1	1,206	0.26%
2022/05/19	1.3	65.74	4.1	65.82	66.50	-2.8	1,216	-0.23%
2022/05/18	1	65.11	2.1	65.54	65.80	-1	1,227	-0.08%
2022/05/17	2.6	64.97	6.6	65.11	65.30	-4	1,249	-0.32%
2022/05/16	0.5	63.60	2.3	63.74	63.30	-1.8	1,309	-0.14%
2022/05/13	5.3	63.00	1	62.90	63.00	4.2	1,330	0.32%
2022/05/12	1	62.30	14	62.87	62.00	-13	1,348	-0.97%
2022/05/11	1	63.90	3.5	63.72	63.20	-2.5	1,350	-0.18%
2022/05/10	3	62.34	14	62.48	65.00	-11	1,365	-0.81%
2022/05/09	28.9	64.09	7	64.26	63.90	21.9	1,350	1.62%
2022/05/06	2.1	70.60	1	70.60	70.90	1.1	1,297	0.08%
2022/05/05	2	72.25	12.2	72.64	71.90	-10.2	1,307	-0.78%
2022/05/04	1.1	71.76	1	71.20	71.10	0.1	1,328	0.01%
2022/05/03	1.1	70.73	0	71.10	71.30	1.1	1,356	0.08%
2022/04/29	0.1	71.00	1	71.10	70.80	-1	1,390	-0.07%
2022/04/28	5.4	70.52	3	70.47	70.30	2.4	1,417	0.17%
2022/04/27	2.2	69.11	12	68.86	70.50	-9.8	1,424	-0.69%
2022/04/26	1.1	71.42	4	71.78	71.30	-3	1,416	-0.21%
2022/04/25	10.6	71.98	3.4	71.74	70.90	7.2	1,432	0.51%
2022/04/22	2.1	75.05	1	75.80	74.70	1.1	1,436	0.07%
2022/04/21	1	76.20	2	76.00	76.20	-1	1,500	-0.07%
2022/04/20	1	75.50	3.1	76.16	75.20	-2.1	1,525	-0.14%
2022/04/19	1.1	74.50	6	74.60	74.60	-4.9	1,571	-0.31%
2022/04/18	1	73.50	3.1	73.87	73.70	-2.1	1,630	-0.13%
2022/04/15	1.2	74.75	2	74.60	74.60	-0.8	1,656	-0.05%
2022/04/14	0	0.00	1	76.20	76.40	-1	1,739	-0.06%
2022/04/13	2	76.25	2	75.40	76.20	0	1,784	0.00%
2022/04/12	2.2	75.28	2	74.40	74.60	0.2	1,877	0.01%
2022/04/11	6.3	75.47	8	76.01	75.10	-1.7	2,042	-0.08%
2022/04/08	1	77.70	3	77.67	77.50	-2	2,098	-0.10%
2022/04/07	8.9	77.29	4	77.30	76.10	4.9	2,140	0.23%
2022/04/06	3.1	77.87	1	77.70	77.70	2.1	2,278	0.09%
2022/04/01	4	78.60	1.2	78.58	78.60	2.8	2,306	0.12%
2022/03/31	5.1	79.28	2	79.10	79.00	3.1	2,343	0.13%
2022/03/30	11.1	80.45	12	80.40	79.90	-0.9	2,374	-0.04%
2022/03/29	4.4	80.21	3	79.97	79.60	1.4	2,405	0.06%
2022/03/28	2	77.40	5	78.02	78.90	-3	2,457	-0.12%
2022/03/25	3	78.67	0	0.00	78.30	3	2,557	0.12%
2022/03/24	2.5	79.28	12	78.79	79.30	-9.5	2,612	-0.36%
2022/03/23	1.1	79.14	6	79.28	79.70	-4.9	2,736	-0.18%
2022/03/22	0.1	78.01	3	78.30	78.50	-2.9	2,802	-0.10%
2022/03/21	2	79.38	7	78.49	78.40	-5	2,871	-0.17%
2022/03/18	2.5	77.25	6	77.68	77.20	-3.5	2,977	-0.12%
2022/03/17	6.1	77.73	4	77.75	77.90	2.1	3,123	0.07%
2022/03/16	7.4	75.48	12	74.96	75.10	-4.6	3,204	-0.14%
2022/03/15	6.3	76.02	7	75.54	75.20	-0.7	3,383	-0.02%
2022/03/14	12	77.40	18.1	77.42	77.40	-6.1	3,655	-0.17%
2022/03/11	3.2	76.94	1	76.80	76.80	2.2	3,803	0.06%
2022/03/10	5.4	77.90	3	78.10	78.20	2.3	4,261	0.06%
2022/03/09	5	75.78	5	76.18	76.30	0	4,438	0.00%
2022/03/08	10.1	76.05	17	76.74	75.00	-6.9	4,797	-0.14%
2022/03/07	14.7	77.33	23.2	77.01	77.30	-8.5	5,230	-0.16%
2022/03/04	5.2	81.27	2	81.45	80.80	3.2	5,903	0.05%
2022/03/03	2.1	82.61	1	82.50	82.20	1.1	6,146	0.02%
2022/03/02	2	82.01	10	81.94	82.40	-8	6,633	-0.12%
2022/03/01	7.1	81.97	4	82.45	82.70	3.1	6,960	0.05%
2022/02/25	3.2	80.93	6.5	81.00	80.90	-3.3	7,133	-0.05%
2022/02/24	26.9	81.31	23.1	80.57	80.10	3.8	7,408	0.05%
2022/02/23	12.1	84.25	1.1	84.05	84.00	11	8,140	0.13%
2022/02/22	22.4	84.47	5.1	84.11	83.80	17.3	8,544	0.20%
2022/02/21	5	87.20	7	86.90	86.60	-2	8,875	-0.02%
2022/02/18	6.1	87.60	9.3	87.59	87.50	-3.2	8,995	-0.04%
2022/02/17	5.2	88.83	20.7	89.00	88.30	-15.4	9,348	-0.17%
2022/02/16	32.4	88.81	14.1	88.61	87.70	18.3	9,614	0.19%
2022/02/15	4.1	87.41	6	87.50	87.20	-1.9	9,597	-0.02%
2022/02/14	10.2	86.09	11.2	85.89	85.80	-1	9,604	-0.01%
2022/02/11	16	88.29	13.1	88.14	87.90	2.9	9,606	0.03%
2022/02/10	14.2	88.56	12	88.56	88.50	2.2	9,623	0.02%
2022/02/09	6	88.45	4	88.60	89.00	2	9,660	0.02%
2022/02/08	5.1	87.28	7.2	87.16	88.20	-2.1	9,651	-0.02%
2022/02/07	11	85.04	7	85.20	85.70	4	9,673	0.04%
2022/01/26	2.1	84.72	10	84.83	84.00	-7.9	9,742	-0.08%
2022/01/25	11.1	85.19	3	85.10	84.20	8.1	9,806	0.08%
2022/01/24	14	84.59	21.2	84.37	85.90	-7.2	9,935	-0.07%
2022/01/21	18.3	86.45	14	85.99	85.50	4.3	10,050	0.04%
2022/01/20	4.1	87.61	3	88.13	88.00	1.1	10,227	0.01%
2022/01/19	4.1	88.18	13	88.22	87.70	-8.9	10,315	-0.09%
2022/01/18	7.2	89.06	5	89.28	88.40	2.2	10,452	0.02%
2022/01/17	4.4	87.84	13.1	87.69	88.80	-8.6	10,459	-0.08%
2022/01/14	31.2	86.30	38.1	86.71	87.00	-6.9	10,445	-0.07%
2022/01/13	9.1	88.45	12	88.83	88.90	-3	10,393	-0.03%
2022/01/12	13.2	88.98	15.3	88.61	88.60	-2.1	10,380	-0.02%
2022/01/11	23.4	90.06	12.3	89.80	89.20	11.2	10,346	0.11%
2022/01/10	4.1	90.42	10	91.95	92.00	-5.9	10,289	-0.06%
2022/01/07	47.4	92.19	41.8	91.48	91.00	5.6	10,265	0.05%
2022/01/06	20.3	93.94	37.1	93.88	93.90	-16.8	10,182	-0.17%
2022/01/05	46.9	95.39	40	95.44	95.20	6.8	10,147	0.07%
2022/01/04	103.5	96.33	97.1	96.08	96.90	6.4	10,056	0.06%	大買/
2022/01/03	32.2	94.62	37.6	94.87	95.00	-5.4	9,897	-0.05%
2021/12/30	27.2	93.89	30.2	93.95	93.90	-2.9	9,850	-0.03%
2021/12/29	80.3	95.23	92.9	94.85	93.60	-12.6	9,816	-0.13%
2021/12/28	23	93.78	13	93.83	93.90	10	9,685	0.10%
2021/12/27	25	93.98	31.1	94.04	94.00	-6.1	9,668	-0.06%
2021/12/24	25.3	93.55	32.1	93.41	92.70	-6.8	9,660	-0.07%
2021/12/23	32.4	94.13	33	94.22	93.80	-0.7	9,637	-0.01%
2021/12/22	24.2	94.03	69.1	94.11	94.00	-44.8	9,623	-0.47%
2021/12/21	115.3	93.70	93.2	93.46	93.70	22.1	9,564	0.23%	大買/
2021/12/20	37.1	92.53	56.2	92.22	92.00	-19.1	9,464	-0.20%
2021/12/17	76.6	92.04	45.7	91.83	91.20	31	9,411	0.33%
2021/12/16	40.1	93.81	31.1	93.84	94.20	9	9,293	0.10%
2021/12/15	28.5	93.01	39.2	92.99	92.10	-10.6	9,227	-0.12%
2021/12/14	85	92.99	68.2	92.97	92.00	16.8	9,170	0.18%
2021/12/13	74	94.24	74.9	94.36	93.80	-0.9	9,086	-0.01%
2021/12/10	42.2	96.30	31.9	96.10	95.50	10.3	8,940	0.12%
2021/12/09	114.1	98.61	94.5	97.65	96.90	19.6	8,845	0.22%	大買/
2021/12/08	186.1	99.11	203.1	99.24	98.50	-17.1	8,661	-0.20%	大買/大賣/
2021/12/07	178.3	98.27	148.6	97.85	97.10	29.7	8,383	0.35%	大買/大賣/
2021/12/06	355.7	99.63	381.1	99.64	97.60	-25.4	8,243	-0.31%	大買/大賣/
2021/12/03	150.1	97.57	121.1	97.47	96.90	28.9	7,806	0.37%	大買/大賣/
2021/12/02	341.8	100.04	305.7	98.96	97.00	36.1	7,640	0.47%	大買/大賣/
2021/12/01	415.5	99.64	431.9	99.59	101.50	-16.4	7,293	-0.23%	大買/大賣/
2021/11/30	443.8	99.36	486	99.62	99.10	-42.1	6,853	-0.61%	大買/大賣/
2021/11/29	179	93.75	166.9	93.52	94.10	12.1	6,181	0.20%	大買/大賣/
2021/11/26	496.7	96.89	582.8	96.78	96.40	-86.1	6,102	-1.41%	大買/大賣/
2021/11/25	288.6	96.45	271.8	96.54	95.00	16.8	5,614	0.30%	大買/大賣/
2021/11/24	188.4	93.56	224.8	93.34	93.60	-36.4	5,292	-0.69%	大買/大賣/
2021/11/23	201.2	94.87	120.4	94.03	92.70	80.8	5,125	1.58%	大買/大賣/
2021/11/22	823.3	98.69	745.7	98.64	97.50	77.6	4,867	1.59%	大買/大賣/
2021/11/19	385	93.19	322.3	93.48	93.30	62.7	4,204	1.49%	大買/大賣/
2021/11/18	268.8	91.15	219.8	91.28	90.60	49	3,805	1.29%	大買/大賣/
2021/11/17	42.3	87.73	24	87.86	87.10	18.3	3,454	0.53%
2021/11/16	185.3	91.96	160.2	90.91	89.80	25.1	3,338	0.75%	大買/大賣/
2021/11/15	64.7	90.09	119.3	91.52	94.30	-54.6	2,987	-1.83%	大賣/
2021/11/12	32.3	86.76	15.4	86.64	85.80	16.9	2,733	0.62%
2021/11/11	22.5	85.87	13.6	85.69	85.90	8.8	2,700	0.33%
2021/11/10	28.3	85.59	30	85.98	85.70	-1.8	2,730	-0.06%
2021/11/09	17.1	84.49	19	85.03	84.90	-1.9	2,747	-0.07%
2021/11/08	30.1	85.44	20.3	85.09	84.10	9.8	2,768	0.35%
2021/11/05	16.1	86.81	8.9	86.64	87.10	7.2	2,769	0.26%
2021/11/04	13	87.98	19	88.33	87.60	-6	2,776	-0.22%
2021/11/03	27.6	87.08	39.1	88.19	87.30	-11.5	2,807	-0.41%
2021/11/02	18.8	87.62	28.4	87.90	86.20	-9.6	2,751	-0.35%
2021/11/01	75.9	89.30	56.5	89.37	87.70	19.4	2,682	0.72%
2021/10/29	48.4	87.47	70.4	87.41	88.50	-22.1	2,551	-0.87%
2021/10/28	89.2	86.79	135.6	87.03	87.60	-46.4	2,440	-1.90%	大賣/
2021/10/27	38.4	82.93	45.7	82.95	83.60	-7.3	2,248	-0.32%
2021/10/26	99.8	81.59	88.2	81.91	81.00	11.6	2,177	0.53%
2021/10/25	8.1	78.37	13.1	78.31	79.10	-5	2,043	-0.25%
2021/10/22	4.1	76.85	6	76.98	77.30	-1.9	2,101	-0.09%
2021/10/21	5	77.72	9.2	78.19	76.20	-4.2	2,199	-0.19%
2021/10/20	4	77.32	7	77.43	77.60	-3	2,283	-0.13%
2021/10/19	15	76.61	8.3	76.17	76.90	6.7	2,324	0.29%
2021/10/18	6.1	74.86	2.1	74.80	74.40	4	2,366	0.17%
2021/10/15	3	75.47	2.1	75.45	75.50	0.9	2,483	0.04%
2021/10/14	3	74.00	3	74.27	74.60	0	2,590	0.00%
2021/10/13	8	73.60	5	72.98	72.80	3	2,665	0.11%
2021/10/12	3	74.83	4	74.55	74.60	-1	2,734	-0.04%
2021/10/08	1	75.60	3	75.57	75.50	-2	2,802	-0.07%
2021/10/07	1	75.50	2.1	74.83	75.50	-1.1	2,914	-0.04%
2021/10/06	2.1	73.88	0	73.35	73.00	2.1	3,545	0.06%
2021/10/05	2.1	71.46	2	72.44	73.50	0.1	3,752	0.00%
2021/10/04	5.2	72.44	2.2	72.72	71.50	2.9	3,780	0.08%
2021/10/01	7.2	74.61	8.1	73.78	73.50	-0.9	3,819	-0.02%
2021/09/30	4.1	75.73	9	75.70	76.80	-4.9	3,870	-0.13%
2021/09/29	12.2	76.66	5	76.46	75.70	7.2	4,236	0.17%
2021/09/28	16.4	78.60	10	78.76	78.30	6.3	4,308	0.15%
2021/09/27	5	79.78	7	79.77	79.50	-2	4,375	-0.05%
2021/09/24	2.1	79.96	5.9	80.02	80.10	-3.8	4,502	-0.08%
2021/09/23	3	80.13	7.1	79.68	79.40	-4.1	4,629	-0.09%
2021/09/22	11	78.25	4	78.72	79.20	7	4,870	0.14%
2021/09/17	5.1	79.60	3.1	79.68	79.80	1.9	5,327	0.04%
2021/09/16	13.3	80.81	8.1	80.71	80.30	5.2	5,816	0.09%
2021/09/15	4.1	79.55	3.1	79.40	79.50	0.9	5,953	0.02%
2021/09/14	1	79.00	2	79.55	79.40	-1	5,957	-0.02%
2021/09/13	6.1	78.84	3	78.93	79.00	3.1	5,972	0.05%
2021/09/10	3.1	79.57	8	79.50	79.80	-4.9	5,997	-0.08%
2021/09/09	2	78.90	3	79.20	79.90	-1	6,033	-0.02%
2021/09/08	10.6	78.88	7	79.14	78.20	3.6	6,034	0.06%
2021/09/07	7.2	80.20	12	80.47	80.80	-4.8	6,014	-0.08%
2021/09/06	16.5	82.65	6	82.08	81.10	10.5	6,010	0.17%
2021/09/03	15	82.59	20	82.87	82.30	-5	6,001	-0.08%
2021/09/02	22.4	84.77	45	83.74	82.50	-22.6	5,999	-0.38%
2021/09/01	155.1	85.94	118	85.67	84.40	37	5,976	0.62%	大買/大賣/
2021/08/31	3.4	82.76	2	82.85	83.70	1.4	5,808	0.02%
2021/08/30	7.1	82.81	9	82.79	82.60	-2	5,832	-0.03%
2021/08/27	18.1	83.66	11	83.74	83.00	7.1	5,834	0.12%
2021/08/26	11	83.96	10.2	84.24	84.40	0.8	5,837	0.01%
2021/08/25	36	84.65	30.1	84.12	83.40	5.9	5,850	0.10%
2021/08/24	7	81.40	3.3	81.17	81.10	3.7	5,818	0.06%
2021/08/23	3	80.40	6	80.98	81.40	-3	5,850	-0.05%
2021/08/20	7	79.16	8	79.32	78.60	-1	5,873	-0.02%
2021/08/19	3.1	78.95	9	79.87	78.50	-5.9	5,897	-0.10%
2021/08/18	7.2	78.22	14.4	78.85	80.70	-7.2	5,935	-0.12%
2021/08/17	37.3	80.24	23.1	80.23	78.50	14.3	5,938	0.24%
2021/08/16	21	80.01	73.2	80.58	79.90	-52.2	5,943	-0.88%
2021/08/13	15.1	83.91	8	84.68	83.00	7.1	5,914	0.12%
2021/08/12	6.3	84.50	19.1	84.25	85.50	-12.8	5,910	-0.22%
2021/08/11	13.3	82.43	22.1	82.35	81.50	-8.8	5,905	-0.15%
2021/08/10	7.3	85.18	8	85.10	85.30	-0.7	5,891	-0.01%
2021/08/09	29.6	86.82	30	86.91	86.00	-0.4	5,919	-0.01%
2021/08/06	13	85.15	67	85.07	84.80	-54	5,888	-0.92%
2021/08/05	4.8	86.56	7.1	86.89	86.00	-2.3	5,938	-0.04%
2021/08/04	23.1	86.58	6.1	86.40	86.10	17.1	6,030	0.28%
2021/08/03	20.1	87.42	8	87.50	88.00	12.1	6,078	0.20%
2021/08/02	5.2	85.83	0	0.00	86.60	5.2	6,180	0.08%
2021/07/30	7.2	86.21	11	86.45	85.80	-3.8	6,216	-0.06%
2021/07/29	13	86.52	22.1	86.19	87.10	-9.1	6,226	-0.15%
2021/07/28	22.3	85.31	37.7	85.33	85.90	-15.3	6,249	-0.25%
2021/07/27	61.2	91.20	36.2	90.64	89.30	25.1	6,322	0.40%
2021/07/26	31.1	91.54	40.8	91.30	91.70	-9.6	6,284	-0.15%
2021/07/23	21.3	89.64	24.2	89.90	89.20	-2.9	6,240	-0.05%
2021/07/22	20.1	89.18	25.3	89.27	89.20	-5.2	6,484	-0.08%
2021/07/21	40.1	88.64	44.6	89.14	88.20	-4.5	6,516	-0.07%
2021/07/20	38.4	86.78	27	86.77	86.60	11.3	6,441	0.18%
2021/07/19	25.4	89.82	18.1	89.98	89.50	7.3	6,373	0.12%
2021/07/16	30.3	91.60	39	91.10	91.30	-8.7	6,365	-0.14%
2021/07/15	36.4	90.22	24.9	90.38	90.40	11.5	6,363	0.18%
2021/07/14	45.8	91.64	39.8	91.20	90.60	6	6,334	0.09%
2021/07/13	334.9	97.12	321.2	96.54	92.20	13.7	6,255	0.22%	大買/大賣/
2021/07/12	79	93.10	85.1	92.98	94.30	-6.2	5,656	-0.11%
2021/07/09	13	90.23	22.4	90.80	90.20	-9.3	5,498	-0.17%
2021/07/08	28.6	91.21	24.1	91.04	91.10	4.5	5,553	0.08%
2021/07/07	27.6	91.39	16	91.39	90.80	11.6	5,573	0.21%
2021/07/06	165.4	94.91	146.9	93.71	92.10	18.5	5,563	0.33%	大買/大賣/
2021/07/05	29	91.63	36.6	91.71	91.60	-7.6	5,337	-0.14%
2021/07/02	45.3	89.49	55.1	89.67	89.20	-9.8	5,510	-0.18%
2021/07/01	69.4	89.91	100	90.11	88.00	-30.6	5,490	-0.56%
2021/06/30	51	92.15	38.5	92.32	92.00	12.4	5,433	0.23%
2021/06/29	106	92.17	115.1	92.25	92.50	-9.1	5,408	-0.17%	大買/大賣/
2021/06/28	314.8	93.85	275.7	93.25	92.40	39.1	5,203	0.75%	大買/大賣/
2021/06/25	201.3	90.02	275	90.46	91.00	-73.7	4,772	-1.54%	大買/大賣/
2021/06/24	92.6	84.56	61.4	84.55	86.20	31.2	4,312	0.72%
2021/06/23	12	81.92	10	80.80	81.90	2	4,197	0.05%
2021/06/22	29.3	80.75	22.1	80.21	79.70	7.2	4,216	0.17%
2021/06/21	21	81.42	7	81.74	80.80	14	4,232	0.33%
2021/06/18	57	83.20	28	82.83	83.30	29	4,293	0.68%
2021/06/17	12	82.30	26	81.53	82.00	-14	4,371	-0.32%
2021/06/16	11.1	81.40	9	80.90	80.90	2.1	4,455	0.05%
2021/06/15	15	81.87	13	82.27	82.00	2	4,576	0.04%
2021/06/11	2	81.65	3.1	81.31	81.20	-1.1	4,646	-0.02%
2021/06/09	6	80.60	10	80.84	80.50	-4	4,810	-0.08%
2021/06/08	3	80.23	0	0.00	79.90	3	4,865	0.06%
2021/06/07	22	80.35	23	79.52	80.90	-1	5,077	-0.02%
2021/06/04	10.1	80.73	7	81.03	81.00	3.1	5,210	0.06%
2021/06/03	1	81.50	7	81.91	81.90	-6	5,331	-0.11%
2021/06/02	8.6	81.15	18.4	81.00	80.60	-9.8	5,422	-0.18%
2021/06/01	29	83.30	15.1	83.67	82.50	13.9	5,826	0.24%
2021/05/31	23	81.25	11	81.56	82.00	12	5,898	0.20%
2021/05/28	4	80.53	23.5	80.88	81.20	-19.5	5,980	-0.33%
2021/05/27	17	79.53	15	79.77	79.20	2	6,098	0.03%
2021/05/26	26	79.20	20.5	79.67	79.00	5.5	6,293	0.09%
2021/05/25	14.4	78.57	36.3	78.20	78.20	-22	6,397	-0.34%
2021/05/24	12	76.42	13	76.36	77.40	-1	6,618	-0.02%
2021/05/21	6	75.10	7	75.67	76.20	-1	6,937	-0.01%
2021/05/20	15.1	74.13	15.1	74.96	73.90	0	7,728	0.00%
2021/05/19	25	75.03	24	73.54	75.00	1	8,583	0.01%
2021/05/18	14.1	72.08	12	71.38	73.60	2.1	8,963	0.02%
2021/05/17	5.2	68.68	10	67.51	68.30	-4.8	8,983	-0.05%
2021/05/14	5.2	74.85	4	73.88	73.50	1.2	9,000	0.01%
2021/05/13	10.1	72.22	21.3	72.35	74.20	-11.2	9,084	-0.12%
2021/05/12	25.5	74.08	64.5	73.95	72.00	-39	9,244	-0.42%
2021/05/11	33.6	77.32	26.1	79.05	77.60	7.5	9,154	0.08%
2021/05/10	39.8	85.10	26.1	83.83	82.50	13.7	9,133	0.15%
2021/05/07	12	84.30	26.3	84.50	84.50	-14.3	9,148	-0.16%
2021/05/06	34.2	76.91	9.2	77.65	76.90	24.9	9,143	0.27%
2021/05/05	11.5	77.81	12.1	77.86	77.00	-0.6	9,153	-0.01%
2021/05/04	63.5	79.72	57.1	79.29	78.10	6.4	9,146	0.07%
2021/05/03	22.1	86.57	10.1	86.35	85.60	12	9,019	0.13%
2021/04/29	33.1	89.33	9	89.52	88.70	24.1	8,986	0.27%
2021/04/28	163.5	93.09	163.4	92.57	90.70	0.1	8,972	0.00%	大買/大賣/
2021/04/27	31	89.57	50.6	90.07	91.20	-19.5	8,731	-0.22%
2021/04/26	32.3	88.89	24.1	88.87	88.90	8.2	8,680	0.09%
2021/04/23	43.1	88.00	49	87.59	88.20	-5.9	8,683	-0.07%
2021/04/22	64.6	88.10	53	87.60	86.60	11.6	8,696	0.13%
2021/04/21	80.1	89.42	69.1	89.58	88.80	11	8,661	0.13%
2021/04/20	27.1	89.99	32.4	89.15	90.00	-5.3	8,621	-0.06%
2021/04/19	20.4	88.81	70.3	88.84	88.80	-49.9	8,673	-0.58%
2021/04/16	36.1	90.16	43.9	89.65	89.80	-7.8	8,803	-0.09%
2021/04/15	21.1	89.07	37	89.39	89.30	-15.9	8,847	-0.18%
2021/04/14	43.7	88.38	41.1	87.91	87.40	2.6	8,872	0.03%
2021/04/13	32.3	89.47	50.6	89.97	88.10	-18.3	8,858	-0.21%
2021/04/12	53.6	90.87	15.7	91.42	90.00	37.9	8,845	0.43%
2021/04/09	71.2	91.79	35.4	91.55	90.70	35.9	8,899	0.40%
2021/04/08	92.6	92.43	109	92.36	93.30	-16.3	8,771	-0.19%	大賣/
2021/04/07	13.2	88.95	51.8	89.25	89.20	-38.6	8,521	-0.45%
2021/04/06	46.8	88.43	64	88.75	87.70	-17.2	8,521	-0.20%
2021/04/01	92.4	90.46	52.4	90.21	89.70	40	8,460	0.47%
2021/03/31	26.2	89.32	20	89.50	89.30	6.2	8,378	0.07%
2021/03/30	15.1	88.99	55	88.72	88.90	-39.9	8,353	-0.48%
2021/03/29	14.3	88.79	24	88.55	88.80	-9.7	8,334	-0.12%
2021/03/26	44.2	87.86	119	87.62	88.20	-74.8	8,323	-0.90%	大賣/
2021/03/25	90.3	86.58	12	86.93	86.30	78.3	8,295	0.94%
2021/03/24	16.5	87.71	28	87.81	87.50	-11.5	8,304	-0.14%
2021/03/23	45.8	87.71	39.3	87.60	87.10	6.5	8,284	0.08%
2021/03/22	136.8	89.90	88.1	89.55	88.80	48.8	8,227	0.59%	大買/
2021/03/19	86	91.02	73.1	91.12	91.10	12.9	8,208	0.16%
2021/03/18	67.2	91.00	79.3	91.24	91.20	-12.1	8,174	-0.15%
2021/03/17	46.5	90.31	52.3	90.44	89.30	-5.8	8,218	-0.07%
2021/03/16	55.1	90.31	74.3	90.41	89.90	-19.2	8,359	-0.23%
2021/03/15	48.3	89.23	29.1	89.17	88.80	19.3	8,476	0.23%
2021/03/12	58.4	90.53	59.1	89.29	89.10	-0.6	8,447	-0.01%
2021/03/11	138.4	91.58	108.1	91.31	90.10	30.3	8,423	0.36%	大買/大賣/
2021/03/10	63.1	90.49	59	90.55	90.40	4.1	8,239	0.05%
2021/03/09	50.1	87.64	84.5	87.91	89.20	-34.4	8,160	-0.42%
2021/03/08	61.4	89.14	61	88.89	87.00	0.4	8,088	0.00%
2021/03/05	355.2	89.88	374.4	89.93	88.10	-19.2	8,016	-0.24%	大買/大賣/
2021/03/04	55	87.42	31	87.08	86.10	24	7,670	0.31%
2021/03/03	85.2	89.77	82.8	89.85	89.80	2.4	7,702	0.03%
2021/03/02	137.4	91.63	79.2	89.65	88.90	58.2	7,600	0.77%	大買/
2021/02/26	147.3	91.74	179.8	91.51	92.00	-32.4	7,479	-0.43%	大買/大賣/
2021/02/25	79.2	91.21	64.1	90.16	89.70	15.1	7,279	0.21%
2021/02/24	162.9	93.78	124	92.42	90.70	38.8	7,132	0.54%	大買/大賣/
2021/02/23	203.3	92.49	217.4	93.04	93.20	-14.1	6,872	-0.20%	大買/大賣/
2021/02/22	994.3	98.25	794.5	98.30	95.80	199.8	6,549	3.05%	大買/大賣/鉅額交易
2021/02/19	549.4	90.19	453.5	90.75	94.00	95.9	5,820	1.65%	大買/大賣/
2021/02/18	65.3	82.91	109.5	83.96	85.50	-44.3	4,952	-0.89%	大賣/
2021/02/17	8	76.60	17	77.02	77.80	-9	4,570	-0.20%
2021/02/05	35	76.26	29	76.58	75.60	6	4,508	0.13%
2021/02/04	39	77.25	47.1	77.22	77.10	-8.1	4,465	-0.18%
2021/02/03	65.1	77.13	83.2	76.60	75.70	-18.1	4,357	-0.42%
2021/02/02	13	72.74	3	73.00	72.40	10	4,182	0.24%
2021/02/01	7.1	72.28	7	72.50	72.30	0.1	4,219	0.00%
2021/01/29	52	76.33	27	76.14	73.80	25	4,167	0.60%
2021/01/28	9	75.14	10	75.13	74.30	-1	4,016	-0.02%
2021/01/27	7	75.07	8.1	74.65	74.80	-1.1	3,975	-0.03%
2021/01/26	4.2	73.71	2	73.00	72.90	2.2	3,935	0.06%
2021/01/25	11	73.57	2	73.90	73.90	9	3,903	0.23%
2021/01/22	0	0.00	4.1	72.08	73.20	-4.1	3,877	-0.11%
2021/01/21	6	72.60	14	71.55	71.00	-8	3,846	-0.21%
2021/01/20	7	72.59	18	72.36	72.10	-11	3,809	-0.29%
2021/01/19	8	74.94	6	75.08	75.20	2	3,750	0.05%
2021/01/18	15	73.36	6	73.67	73.80	9	3,709	0.24%
2021/01/15	21.3	76.12	2.1	77.52	75.50	19.2	3,670	0.52%
2021/01/14	13	77.61	22	77.11	77.70	-9	3,619	-0.25%
2021/01/13	6.1	77.07	15	77.17	76.70	-8.9	3,590	-0.25%
2021/01/12	32.6	78.01	20	77.32	76.10	12.6	3,555	0.35%
2021/01/11	36.1	78.95	23.1	79.46	79.90	12.9	3,465	0.37%
2021/01/08	18	77.38	22.1	77.30	77.60	-4.1	3,298	-0.12%
2021/01/07	17.1	76.96	10	76.87	77.10	7.1	3,212	0.22%
2021/01/06	24.1	76.28	20	76.09	74.60	4.1	3,156	0.13%
2021/01/05	13	77.42	5	77.62	77.50	8	3,075	0.26%
2021/01/04	10.1	76.96	25.1	76.72	78.00	-15.1	3,019	-0.50%
2020/12/31	11.1	74.58	8	74.53	73.90	3.1	2,905	0.11%
2020/12/30	8.1	74.40	3	74.15	74.30	5	2,885	0.17%
2020/12/29	8	74.71	30	74.53	73.70	-22	2,867	-0.77%
2020/12/28	2	73.30	4	73.28	73.00	-2	2,810	-0.07%
2020/12/25	4	72.88	5	73.46	72.70	-1	2,798	-0.04%
2020/12/24	6	73.13	3	73.20	72.70	3	2,779	0.11%
2020/12/23	24	70.80	25	71.42	71.70	-1	2,781	-0.04%
2020/12/22	20	71.85	10	72.30	70.20	10	2,781	0.36%
2020/12/21	2	72.00	0	0.00	72.20	2	2,772	0.07%
2020/12/18	5	73.86	10	73.75	73.60	-5	2,747	-0.18%
2020/12/17	7	72.36	8	72.30	72.30	-1	2,701	-0.04%
2020/12/16	3	73.17	2	72.75	72.50	1	2,699	0.04%
2020/12/15	36.1	73.65	22	72.67	72.20	14	2,672	0.53%
2020/12/14	28	76.45	23	76.01	75.50	5	2,592	0.19%
2020/12/11	36	79.01	25	78.32	77.20	11	2,545	0.43%
2020/12/10	62.1	78.50	51.1	78.81	79.90	10.9	2,382	0.46%
2020/12/09	28.2	77.58	40.4	77.11	78.80	-12.1	2,176	-0.56%
2020/12/08	3	73.27	9	73.57	73.30	-6	1,938	-0.31%
2020/12/07	6.1	72.62	7	72.56	72.50	-0.9	1,922	-0.05%
2020/12/04	11.1	73.58	17	73.83	73.70	-6	1,889	-0.31%
2020/12/03	24.1	74.95	27	74.73	74.20	-3	1,868	-0.16%
2020/12/02	13.1	73.74	6	73.48	73.90	7.1	1,793	0.40%
2020/12/01	10.1	72.56	17	72.62	72.40	-6.9	1,747	-0.40%
2020/11/30	57.2	73.53	24.1	73.21	73.20	33.1	1,727	1.92%
2020/11/27	35.2	72.82	27	73.26	74.00	8.2	1,682	0.49%
2020/11/26	4	70.88	11	70.85	70.70	-7	1,507	-0.46%
2020/11/25	11	70.84	6	71.43	70.20	5	1,493	0.33%
2020/11/24	5.1	70.50	4	70.55	70.60	1.1	1,471	0.07%
2020/11/23	6	70.15	4	70.03	69.70	2	1,450	0.14%
2020/11/20	5	69.60	0	0.00	70.00	5	1,459	0.34%
2020/11/19	12	69.59	9	69.56	69.30	3	1,458	0.21%
2020/11/18	22.1	70.98	21	70.87	70.30	1.1	1,453	0.07%
2020/11/17	1.2	69.37	3	69.20	69.40	-1.8	1,379	-0.13%
2020/11/16	7.1	69.08	23	68.84	68.70	-15.9	1,424	-1.11%
2020/11/13	0	0.00	2	68.95	68.90	-2	1,413	-0.14%
2020/11/12	6	69.15	1.6	69.75	69.00	4.4	1,426	0.31%
2020/11/11	5	68.58	20	68.56	68.80	-15	1,410	-1.06%
2020/11/10	6	68.28	6.3	68.46	68.50	-0.3	1,405	-0.02%
2020/11/09	11.9	67.51	13	67.57	67.90	-1.1	1,366	-0.08%
2020/11/06	3	64.70	0	0.00	64.70	3	1,330	0.23%
2020/11/05	1	65.60	0	0.00	64.90	1	1,371	0.07%
2020/11/04	1	64.90	3	65.00	65.30	-2	1,386	-0.14%
2020/11/03	3	64.80	0	0.00	64.70	3	1,411	0.21%
2020/11/02	2	62.85	0	0.00	63.00	2	1,442	0.14%
2020/10/30	0	0.00	1	64.00	63.60	-1	1,485	-0.07%
2020/10/29	0	0.00	1	63.30	63.90	-1	1,514	-0.07%
2020/10/27	1	65.00	0	0.00	65.00	1	1,540	0.06%
2020/10/26	0	65.60	1	65.10	64.90	-1	1,581	-0.06%
2020/10/23	1	65.10	2	65.00	65.20	-1	1,610	-0.06%
2020/10/21	6	66.35	0	0.00	66.40	6	1,705	0.35%
2020/10/20	2	65.60	0	0.00	65.90	2	1,770	0.11%
2020/10/19	3	65.33	2	65.35	65.70	1	1,809	0.06%
2020/10/16	2	66.00	3	64.80	64.80	-1	1,906	-0.05%
2020/10/15	5	65.90	1	65.90	65.60	4	1,973	0.20%
2020/10/14	5	66.60	3	66.50	66.60	2	1,992	0.10%
2020/10/13	0	0.00	1	64.40	64.70	-1	2,014	-0.05%
2020/10/12	1	66.00	2	65.35	65.30	-1	2,061	-0.05%
2020/10/08	3	66.10	0	0.00	66.00	3	2,110	0.14%
2020/10/06	0	0.00	1	65.50	65.40	-1	2,244	-0.04%
2020/10/05	1	64.80	0	0.00	64.70	1	2,411	0.04%
2020/09/30	0	0.00	7	64.10	64.40	-7	2,637	-0.27%
2020/09/29	1	64.10	0	0.00	64.10	1	3,243	0.03%
2020/09/28	0	0.00	2	65.25	65.30	-2	3,547	-0.06%
2020/09/25	7	62.93	1	62.00	62.20	6	3,596	0.17%
2020/09/24	4	64.40	2	63.80	63.90	2	3,593	0.06%
2020/09/23	0	0.00	1	66.30	65.80	-1	3,587	-0.03%
2020/09/22	0	0.00	1	65.50	66.10	-1	3,637	-0.03%
2020/09/21	3	67.67	0	0.00	67.10	3	3,647	0.08%
2020/09/18	0.1	68.10	1	67.90	68.10	-0.9	3,653	-0.02%
2020/09/17	2	67.85	4	67.85	67.90	-2	3,672	-0.05%
2020/09/16	2	67.35	6	67.45	66.90	-4	3,674	-0.11%
2020/09/15	1	66.80	7	66.99	66.80	-6	3,674	-0.16%
2020/09/14	4	66.40	0	0.00	66.30	4	3,807	0.11%
2020/09/11	1	64.20	2	63.90	64.00	-1	3,815	-0.03%
2020/09/10	1	64.60	0	0.00	64.40	1	3,849	0.03%
2020/09/08	4	65.00	1	65.20	65.10	3	3,898	0.08%
2020/09/07	5	66.52	5	66.46	65.70	0	3,931	0.00%
2020/09/04	0	0.00	5	66.08	66.40	-5	3,990	-0.13%
2020/09/03	4	68.03	3	68.07	67.50	1	4,170	0.02%
2020/09/02	3	67.57	4	67.88	68.20	-1	4,182	-0.02%
2020/09/01	1	65.50	0	0.00	65.50	1	4,161	0.02%
2020/08/31	0	0.00	1	66.50	66.00	-1	4,173	-0.02%
2020/08/28	3	65.73	2	66.25	66.10	1	4,203	0.02%
2020/08/27	6	66.00	0	0.00	66.10	6	4,267	0.14%
2020/08/26	5	65.92	0	0.00	66.60	5	4,415	0.11%
2020/08/24	3	64.70	1	64.30	64.30	2	4,426	0.05%
2020/08/21	8	64.59	3	64.53	65.00	5	4,434	0.11%
2020/08/20	8	64.94	8	63.66	63.60	0	4,430	0.00%
2020/08/19	5	69.20	1	69.30	68.50	4	4,386	0.09%
2020/08/18	3	70.43	1	70.40	70.30	2	4,369	0.05%
2020/08/17	2	71.00	0	0.00	70.80	2	4,367	0.05%
2020/08/14	1	70.90	0	0.00	70.70	1	4,370	0.02%
2020/08/13	0	0.00	1	71.30	70.00	-1	4,368	-0.02%
2020/08/12	0	0.00	2	70.10	69.90	-2	4,365	-0.05%
2020/08/11	2	71.50	0	0.00	71.10	2	4,377	0.05%
2020/08/10	6	70.38	1	71.00	69.90	5	4,387	0.11%
2020/08/07	2	71.70	0	0.00	70.80	2	4,407	0.05%
2020/08/06	3	71.60	8	71.63	71.60	-5	4,397	-0.11%
2020/08/05	2	70.95	0	0.00	71.30	2	4,403	0.05%
2020/08/04	3	70.23	5	70.20	69.90	-2	4,400	-0.05%
2020/08/03	6	68.90	6	69.15	69.00	0	4,527	0.00%
2020/07/31	5	69.04	7	69.00	69.00	-2	4,580	-0.04%
2020/07/30	4	68.88	1	69.20	69.40	3	4,592	0.07%
2020/07/29	3	67.60	3	67.83	68.50	0	4,577	0.00%
2020/07/28	6	68.10	5	68.36	67.30	1	4,577	0.02%
2020/07/27	4	69.63	9	69.03	69.00	-5	4,590	-0.11%
2020/07/24	5	70.20	3	69.80	70.40	2	4,594	0.04%
2020/07/23	1	72.50	0	0.00	72.30	1	4,568	0.02%
2020/07/22	6	74.00	6	74.10	73.00	0	4,581	0.00%
2020/07/21	9	72.07	2	72.50	72.00	7	4,496	0.16%
2020/07/20	0	0.00	2	70.65	71.00	-2	4,452	-0.04%
2020/07/17	14	71.29	33	71.88	71.20	-19	4,448	-0.43%
2020/07/16	11	71.42	15	71.59	71.50	-4	4,457	-0.09%
2020/07/15	23	72.22	12	72.40	71.20	11	4,439	0.25%
2020/07/14	36	73.33	31	73.37	72.60	5	4,456	0.11%
2020/07/13	10	75.30	13	75.32	75.20	-3	4,414	-0.07%
2020/07/10	57	76.31	38	77.51	75.00	19	4,421	0.43%
2020/07/09	77	80.66	89	80.30	79.90	-12	4,363	-0.27%
2020/07/08	154.1	80.74	135	81.58	81.40	19.1	4,194	0.46%	大買/大賣/
2020/07/07	47	73.56	37	74.52	77.10	10	3,612	0.28%
2020/07/06	1	72.20	19	71.87	72.10	-18	3,368	-0.53%
2020/07/03	5	70.82	4	71.00	70.60	1	3,365	0.03%
2020/07/02	5	71.32	11	71.12	71.20	-6	3,431	-0.17%
2020/07/01	0	0.00	3	71.50	71.00	-3	3,440	-0.09%
2020/06/30	1	70.50	0	0.00	70.10	1	3,412	0.03%
2020/06/29	2	68.90	2	69.15	68.80	0	3,425	0.00%
2020/06/24	4	70.03	3	70.07	70.20	1	3,431	0.03%
2020/06/23	5	70.22	1	70.00	70.10	4	3,459	0.12%
2020/06/22	2	70.75	0	0.00	70.70	2	3,480	0.06%
2020/06/19	2	72.15	4	72.00	70.00	-2	3,529	-0.06%
2020/06/18	0	0.00	2	70.70	70.70	-2	3,433	-0.06%
2020/06/17	10	70.74	2	70.20	70.30	8	3,447	0.23%
2020/06/16	2	70.15	7	69.77	69.70	-5	3,475	-0.14%
2020/06/15	7	68.60	4	69.15	68.00	3	3,541	0.08%
2020/06/12	7	68.19	3	68.93	68.80	4	3,559	0.11%
2020/06/11	10	70.98	1	70.20	69.90	9	3,586	0.25%
2020/06/10	34	73.65	27	73.57	72.20	7	3,590	0.19%
2020/06/09	4	71.95	24	72.23	72.40	-20	3,506	-0.57%
2020/06/08	0	0.00	1	71.90	71.50	-1	3,570	-0.03%
2020/06/05	3	71.80	3	71.70	72.50	0	3,567	0.00%
2020/06/04	7	71.71	1	72.00	71.40	6	3,593	0.17%
2020/06/03	9	72.94	7	73.33	72.40	2	3,618	0.06%
2020/06/02	13	72.75	11	72.71	72.30	2	3,568	0.06%
2020/06/01	1	70.40	10	70.24	70.60	-9	3,436	-0.26%
2020/05/29	6	68.68	0	0.00	68.50	6	3,434	0.17%
2020/05/28	9	69.29	2	69.85	68.80	7	3,474	0.20%
2020/05/27	1	70.20	1	70.10	70.20	0	3,511	0.00%
2020/05/26	0	0.00	2	70.20	69.50	-2	3,585	-0.06%
2020/05/25	2	67.85	4	68.70	69.00	-2	3,620	-0.06%
2020/05/22	6	68.65	0	0.00	68.10	6	3,694	0.16%
2020/05/21	0	0.00	1	69.60	69.60	-1	3,740	-0.03%
2020/05/20	0	0.00	1	68.60	68.20	-1	3,767	-0.03%
2020/05/18	3	67.17	6	67.85	67.30	-3	4,012	-0.07%
2020/05/15	8	67.43	4	68.05	67.20	4	4,013	0.10%
2020/05/14	12	69.53	11	70.07	68.80	1	4,008	0.02%
2020/05/13	2	71.15	6	71.03	70.80	-4	4,004	-0.10%
2020/05/12	4	71.53	4	71.25	71.00	0	4,052	0.00%
2020/05/11	7	70.84	2	70.60	70.90	5	4,099	0.12%
2020/05/08	26	70.93	2	70.70	70.70	24	4,087	0.59%
2020/05/07	5	73.08	6	73.97	74.60	-1	3,973	-0.03%
2020/05/06	3	71.10	5	71.54	71.30	-2	3,944	-0.05%
2020/05/05	5	71.30	3	71.20	71.20	2	3,964	0.05%
2020/05/04	0	0.00	8	71.00	70.70	-8	4,041	-0.20%
2020/04/30	10	72.56	8	72.46	72.60	2	4,096	0.05%
2020/04/29	5	71.18	6	71.82	71.30	-1	4,105	-0.02%
2020/04/28	2	70.60	0	0.00	70.40	2	4,132	0.05%
2020/04/27	1	70.50	8	69.96	70.40	-7	4,228	-0.17%
2020/04/24	2	68.70	2	68.75	68.20	0	4,231	0.00%
2020/04/22	9	68.31	8	67.84	68.50	1	4,402	0.02%
2020/04/21	5	68.24	4	68.48	67.50	1	4,488	0.02%
2020/04/20	1	69.20	4	70.03	70.40	-3	4,530	-0.07%
2020/04/17	9	70.34	3	70.63	69.20	6	4,584	0.13%
2020/04/16	4	70.00	3	69.10	69.70	1	4,725	0.02%
2020/04/15	10	69.76	3	70.03	70.10	7	4,829	0.14%
2020/04/14	20	69.37	21	69.85	69.70	-1	4,917	-0.02%
2020/04/13	2	66.75	48	68.00	67.40	-46	5,160	-0.89%
2020/04/10	6	66.90	1	67.30	66.80	5	5,536	0.09%
2020/04/09	6	67.75	4	68.40	67.30	2	5,868	0.03%
2020/04/08	4	67.23	2	67.95	68.40	2	6,121	0.03%
2020/04/07	4	65.73	6	66.00	66.60	-2	6,268	-0.03%
2020/04/06	3	62.27	2	62.50	62.40	1	6,416	0.02%
2020/04/01	15	61.67	15	61.41	62.00	0	6,722	0.00%
2020/03/31	7	61.60	4	62.18	61.00	3	7,310	0.04%
2020/03/30	6	59.77	1	60.60	61.90	5	7,651	0.07%
2020/03/27	19	62.40	18	62.18	61.00	1	7,928	0.01%
2020/03/26	15	61.02	1	60.00	61.80	14	8,385	0.17%
2020/03/25	9	61.70	6	62.15	61.60	3	8,673	0.03%
2020/03/24	1	59.20	3	59.20	58.90	-2	8,750	-0.02%
2020/03/23	2	54.05	1	55.40	54.10	1	8,864	0.01%
2020/03/20	8	56.34	8	55.23	57.50	0	9,195	0.00%
2020/03/19	1	55.00	4	54.23	52.30	-3	9,238	-0.03%
2020/03/18	2	61.00	2	59.50	58.10	0	9,165	0.00%
2020/03/17	39	61.06	41	61.15	60.20	-2	9,235	-0.02%
2020/03/16	1	66.40	0	0.00	62.00	1	9,171	0.01%
2020/03/13	22	64.47	23	66.02	68.00	-1	9,102	-0.01%
2020/03/12	4.1	72.12	2	75.20	71.00	2.1	9,013	0.02%
2020/03/11	0	0.00	2	79.65	78.50	-2	8,929	-0.02%
2020/03/10	2	79.20	1	79.00	80.80	1	8,950	0.01%
2020/03/09	12	79.95	24	80.93	79.00	-12	8,906	-0.13%
2020/03/06	3	83.43	2	83.60	83.20	1	8,846	0.01%
2020/03/05	1	85.00	2	85.00	84.60	-1	8,831	-0.01%
2020/03/04	4	83.40	0	0.00	83.70	4	8,817	0.05%
2020/03/03	2	84.10	1	84.30	83.70	1	8,805	0.01%
2020/03/02	19	82.09	19	82.11	81.50	0	8,759	0.00%
2020/02/27	16	85.31	6	84.32	83.70	10	8,723	0.11%
2020/02/26	8	89.05	0	0.00	88.30	8	8,644	0.09%
2020/02/25	2	90.65	0	0.00	90.30	2	8,605	0.02%
2020/02/24	4	89.50	5	91.16	91.90	-1	8,532	-0.01%
2020/02/21	8	90.91	19	90.63	90.70	-11	8,502	-0.13%
2020/02/20	17	92.04	14	91.60	91.00	3	8,474	0.04%
2020/02/19	12	91.12	7.3	91.07	92.10	4.7	8,358	0.06%
2020/02/18	0	0.00	8	88.88	88.30	-8	8,233	-0.10%
2020/02/17	3	88.40	3	89.07	88.40	0	8,238	0.00%
2020/02/14	0.3	88.90	3	88.57	88.80	-2.7	8,215	-0.03%
2020/02/13	18	88.19	10	88.25	87.80	8	8,200	0.10%
2020/02/12	2	87.50	4	87.50	88.50	-2	8,187	-0.02%
2020/02/11	3	84.67	0	0.00	85.50	3	8,131	0.04%
2020/02/10	4	84.30	5	83.22	84.00	-1	8,140	-0.01%
2020/02/07	1	87.10	5	86.24	85.40	-4	8,138	-0.05%
2020/02/06	6	87.60	5	87.86	88.00	1	8,139	0.01%
2020/02/05	9	87.39	10	88.28	86.70	-1	8,141	-0.01%
2020/02/04	9	87.77	7	87.36	87.60	2	8,089	0.02%
2020/02/03	6	82.58	18	82.48	84.80	-12	8,065	-0.15%
2020/01/31	7	86.64	4	85.53	86.50	3	8,256	0.04%
2020/01/30	23	88.23	18	87.42	86.60	5	8,282	0.06%
2020/01/20	6	95.78	16	95.55	96.20	-10	8,158	-0.12%
2020/01/17	22	95.74	12.1	95.97	95.00	9.9	8,174	0.12%
2020/01/16	30	95.94	27	95.99	96.60	3	8,264	0.04%
2020/01/15	40	96.47	38	95.88	95.50	2	8,159	0.02%
2020/01/14	29.1	98.64	16	98.68	98.30	13.1	8,055	0.16%
2020/01/13	10	96.99	18	97.34	98.20	-8	7,961	-0.10%
2020/01/10	67	100.35	44	99.67	97.00	23	7,897	0.29%
2020/01/09	18	99.89	25	100.03	100.50	-7	7,686	-0.09%
2020/01/08	19	99.27	19	99.44	97.40	0	7,556	0.00%
2020/01/07	31	99.67	37	98.84	99.20	-6	7,403	-0.08%
2020/01/06	72	106.14	63	104.38	103.00	9	7,077	0.13%
2020/01/03	30	104.68	25	104.66	104.50	5	6,656	0.08%
2020/01/02	42	110.79	51	110.91	108.50	-9	6,306	-0.14%
2019/12/31	55	106.95	30	106.80	108.00	25	6,011	0.42%
2019/12/30	12	105.96	17.1	106.38	105.50	-5.1	5,801	-0.09%
2019/12/27	70	107.05	61	106.88	106.00	9	5,576	0.16%
2019/12/26	126	106.46	124	106.87	106.50	2	5,269	0.04%	大買/大賣/
2019/12/25	27	99.09	49	99.53	101.50	-22	4,672	-0.47%
2019/12/24	45	96.44	39	96.33	96.50	6	4,318	0.14%
2019/12/23	56.1	96.06	69.2	96.17	95.80	-13.1	4,028	-0.33%
2019/12/20	70	87.87	71	86.83	88.90	-1	3,572	-0.03%
2019/12/19	31	86.86	21	86.57	85.60	10	3,250	0.31%
2019/12/18	16	86.48	5	86.84	86.50	11	3,126	0.35%
2019/12/17	27	85.79	24	86.00	86.00	3	3,007	0.10%
2019/12/16	2	82.15	10	81.73	82.80	-8	2,674	-0.30%
2019/12/13	4	80.03	1	79.20	79.10	3	2,585	0.12%
2019/12/12	6	81.00	5	81.48	80.20	1	2,560	0.04%
2019/12/09	2	79.00	0	0.00	78.90	2	2,476	0.08%
2019/12/06	0	0.00	3	78.40	78.40	-3	2,492	-0.12%
2019/12/05	3	78.83	2	78.95	78.70	1	2,519	0.04%
2019/12/04	1	76.60	0	0.00	77.10	1	2,481	0.04%
2019/12/02	6	77.65	1	77.60	77.40	5	2,515	0.20%
2019/11/28	1	77.90	1	78.00	77.80	0	2,560	0.00%
2019/11/25	3	77.30	1	78.00	77.40	2	2,839	0.07%
2019/11/22	0	0.00	2	76.95	76.50	-2	2,859	-0.07%
2019/11/21	4	75.63	1	76.10	76.50	3	2,896	0.10%
2019/11/20	3	76.83	1	76.50	76.60	2	2,931	0.07%
2019/11/19	1	78.00	0	0.00	77.80	1	2,967	0.03%
2019/11/18	1	78.00	4	78.30	78.10	-3	2,988	-0.10%
2019/11/14	3	78.33	1	77.70	77.70	2	3,075	0.07%
2019/11/11	3	80.04	1.1	81.93	79.70	2	3,175	0.06%
2019/11/08	1	82.90	0	0.00	83.00	1	3,204	0.03%
2019/11/05	0	0.00	3	86.40	85.20	-3	3,239	-0.09%
2019/11/04	1	85.80	2	85.95	85.40	-1	3,240	-0.03%
2019/11/01	1	85.00	3	85.00	85.30	-2	3,225	-0.06%
2019/10/31	1	84.20	2	84.40	84.00	-1	3,225	-0.03%
2019/10/30	68	86.11	64	86.04	84.90	4	3,181	0.13%
2019/10/29	5	84.28	17	83.71	84.80	-12	2,957	-0.41%
2019/10/28	1.1	82.10	1	82.50	82.10	0.1	2,908	0.00%
2019/10/25	4	83.45	2	83.70	83.00	2	2,909	0.07%
2019/10/24	22	83.75	20	83.62	84.30	2	2,857	0.07%
2019/10/23	2	80.90	6	81.28	81.10	-4	2,728	-0.15%
2019/10/22	0	0.00	1	80.70	80.10	-1	2,736	-0.04%
2019/10/21	3	80.33	1	80.20	80.20	2	2,780	0.07%
2019/10/18	5	80.80	1	80.90	80.80	4	2,802	0.14%
2019/10/17	1	80.10	0	0.00	79.80	1	2,838	0.04%
2019/10/16	2	80.10	0	0.00	79.80	2	2,929	0.07%
2019/10/14	2	78.80	1	78.90	78.90	1	3,284	0.03%
2019/10/09	2	79.30	0	0.00	79.00	2	3,275	0.06%
2019/10/08	3	81.60	1	80.40	80.40	2	3,290	0.06%
2019/10/07	0	0.00	4	81.67	81.10	-4	3,333	-0.12%
2019/10/04	2	81.00	0	0.00	81.00	2	3,349	0.06%
2019/10/02	1	81.30	2	81.50	81.50	-1	3,389	-0.03%
2019/10/01	1	80.40	1	80.30	80.60	0	3,381	0.00%
2019/09/27	1	78.40	3	79.10	78.30	-2	3,409	-0.06%
2019/09/26	4	79.93	0	0.00	79.30	4	3,494	0.11%
2019/09/25	12	79.44	2	79.35	79.30	10	3,539	0.28%
2019/09/24	2	81.50	0	0.00	81.20	2	3,690	0.05%
2019/09/23	1	81.30	0	0.00	81.00	1	3,757	0.03%
2019/09/20	0	0.00	2	80.25	80.70	-2	4,061	-0.05%
2019/09/19	2	81.50	1	80.40	80.40	1	4,033	0.02%
2019/09/18	1	81.50	0	0.00	81.50	1	4,017	0.02%
2019/09/17	2	82.00	0	0.00	81.90	2	4,030	0.05%
2019/09/16	13	81.54	11	81.50	81.50	2	4,101	0.05%
2019/09/12	1	82.90	1	82.50	82.60	0	4,166	0.00%
2019/09/11	1	82.70	2	82.45	82.30	-1	4,240	-0.02%
2019/09/10	3	82.73	0	0.00	82.30	3	4,277	0.07%
2019/09/09	4	83.73	3	83.73	83.60	1	4,317	0.02%
2019/09/06	1	86.20	0	0.00	85.30	1	4,528	0.02%
2019/09/05	0	0.00	4	86.20	85.90	-4	4,789	-0.08%
2019/09/04	1	85.10	1	85.50	85.50	0	4,813	0.00%
2019/09/03	1	85.00	0	0.00	84.70	1	4,841	0.02%
2019/09/02	2	86.50	2	86.00	86.00	0	4,833	0.00%
2019/08/30	1	86.60	0	0.00	85.70	1	4,851	0.02%
2019/08/29	12	87.02	11	87.43	86.10	1	4,820	0.02%
2019/08/28	3	85.93	7	87.13	87.70	-4	4,687	-0.09%
2019/08/27	0	0.00	9	84.39	84.00	-9	4,565	-0.20%
2019/08/26	3	83.20	12	83.24	82.00	-9	4,579	-0.20%
2019/08/23	1	87.00	3	86.17	85.10	-2	4,534	-0.04%
2019/08/22	5	87.12	14	86.01	85.80	-9	4,491	-0.20%
2019/08/21	8	85.71	5	85.52	85.30	3	4,431	0.07%
2019/08/20	3	84.87	1	85.80	85.30	2	4,411	0.05%
2019/08/19	10	85.14	2	84.10	84.10	8	4,378	0.18%
2019/08/16	0	0.00	2	84.50	85.00	-2	4,345	-0.05%
2019/08/15	1	81.00	1	81.80	82.60	0	4,266	0.00%
2019/08/14	0	0.00	6	82.40	82.30	-6	4,258	-0.14%
2019/08/13	9	81.33	5	81.20	80.70	4	4,238	0.09%
2019/08/12	2	82.65	6	81.98	82.90	-4	4,208	-0.10%
2019/08/08	2	79.50	4	79.43	79.50	-2	4,154	-0.05%
2019/08/07	4	78.58	2	79.20	78.00	2	4,167	0.05%
2019/08/06	2	77.15	2	75.55	79.50	0	4,196	0.00%
2019/08/05	10	78.96	3	78.00	78.00	7	4,198	0.17%
2019/08/02	4	79.93	4	80.68	80.60	0	4,196	0.00%
2019/08/01	3	82.50	4	82.63	82.70	-1	4,210	-0.02%
2019/07/31	3	81.77	4	82.35	83.40	-1	4,220	-0.02%
2019/07/30	10	83.70	5	81.90	81.80	5	4,191	0.12%
2019/07/29	1	85.50	1	85.10	85.10	0	4,203	0.00%
2019/07/26	1	85.00	1	85.40	85.40	0	4,270	0.00%
2019/07/25	18	85.87	19	85.55	86.00	-1	4,275	-0.02%
2019/07/24	2	84.70	6	84.15	84.30	-4	4,282	-0.09%
2019/07/23	11	85.11	14	85.65	84.80	-3	4,307	-0.07%
2019/07/22	17	85.26	15	84.91	84.90	2	4,351	0.05%
2019/07/19	8	85.29	4	85.48	85.00	4	4,365	0.09%
2019/07/18	20	87.57	15	85.75	85.00	5	4,337	0.12%
2019/07/17	41	89.74	25	89.08	87.20	16	4,321	0.37%
2019/07/15	2	85.30	1	85.60	86.00	1	4,122	0.02%
2019/07/12	2	85.80	2	85.80	85.80	0	4,268	0.00%
2019/07/11	1	87.00	3	86.33	86.00	-2	4,338	-0.05%
2019/07/10	0	0.00	1	86.40	86.40	-1	4,383	-0.02%
2019/07/09	4	85.10	6	84.90	84.00	-2	4,450	-0.04%
2019/07/05	1	86.40	0	87.50	86.40	1	4,668	0.02%
2019/07/04	7	86.06	3	85.93	86.00	4	4,777	0.08%
2019/07/03	10	88.33	1	87.70	87.00	9	4,814	0.19%
2019/07/02	6	88.52	7	88.91	88.50	-1	4,827	-0.02%
2019/07/01	2	91.00	3	91.43	89.70	-1	4,829	-0.02%
2019/06/28	4	86.18	6	86.10	86.90	-2	4,801	-0.04%
2019/06/27	35	87.00	38	86.82	86.90	-3	5,131	-0.06%
2019/06/26	1	81.70	2	82.40	82.40	-1	4,997	-0.02%
2019/06/25	2	82.20	1	81.60	81.30	1	5,226	0.02%
2019/06/24	7	82.49	14	81.96	82.70	-7	5,489	-0.13%
2019/06/21	8	83.56	4	83.63	80.80	4	6,009	0.07%
2019/06/20	4	83.55	4	84.05	84.00	0	6,228	0.00%
2019/06/19	6	82.25	29	82.38	82.20	-23	6,977	-0.33%
2019/06/18	12	82.13	2	81.05	80.80	10	7,536	0.13%
2019/06/17	6	81.12	7	81.56	83.00	-1	7,921	-0.01%
2019/06/14	62	82.04	46	82.29	81.60	16	7,923	0.20%
2019/06/13	43	80.20	44	80.69	80.40	-1	7,774	-0.01%
2019/06/12	7	74.43	6	74.85	76.00	1	7,605	0.01%
2019/06/11	4	74.50	3	74.60	74.10	1	7,906	0.01%
2019/06/10	0	0.00	2	73.40	73.50	-2	8,015	-0.02%
2019/06/06	2	70.05	1	70.40	70.00	1	8,052	0.01%
2019/06/05	1	72.80	5	73.04	72.30	-4	8,025	-0.05%
2019/06/04	5	72.68	3	72.30	72.10	2	8,039	0.02%
2019/06/03	3	72.57	1	72.10	72.20	2	8,071	0.02%
2019/05/31	5	73.92	1	74.50	73.60	4	8,119	0.05%
2019/05/30	1	73.10	1	73.10	73.10	0	8,167	0.00%
2019/05/29	1	72.70	1	72.20	72.20	0	8,229	0.00%
2019/05/27	4	72.38	2	72.30	72.30	2	8,334	0.02%
2019/05/24	1	74.60	0	0.00	72.60	1	8,468	0.01%
2019/05/23	1	73.50	5	73.14	72.90	-4	8,607	-0.05%
2019/05/22	1	76.70	0	0.00	75.50	1	9,113	0.01%
2019/05/21	1	75.10	1	76.40	77.30	0	9,173	0.00%
2019/05/20	1	74.70	1	75.90	75.20	0	9,297	0.00%
2019/05/17	2	76.84	11	75.45	75.00	-9	9,366	-0.10%
2019/05/16	6	79.37	7	78.26	78.00	-1	9,375	-0.01%
2019/05/15	7	79.96	4	80.35	80.00	3	9,406	0.03%
2019/05/14	7	78.69	5	78.34	80.60	2	9,518	0.02%
2019/05/13	4	79.40	4	78.95	78.50	0	9,507	0.00%
2019/05/10	3	83.33	0	0.00	81.50	3	9,510	0.03%
2019/05/09	7	84.51	8	82.81	82.00	-1	9,554	-0.01%
2019/05/08	8	85.15	11	84.56	85.40	-3	9,574	-0.03%
2019/05/07	5	86.80	4	86.90	86.00	1	9,573	0.01%
2019/05/06	7	86.54	5	86.08	85.70	2	9,611	0.02%
2019/05/03	6	89.82	6	89.67	89.70	0	9,571	0.00%
2019/05/02	6	88.30	6	88.42	88.00	0	9,524	0.00%
2019/04/30	7	87.04	13	87.57	88.30	-6	9,544	-0.06%
2019/04/29	8	86.90	2	85.50	85.50	6	9,591	0.06%
2019/04/26	9	89.78	8	87.90	87.50	1	9,773	0.01%
2019/04/25	14	91.53	16	91.86	91.40	-2	9,894	-0.02%
2019/04/24	9	90.99	17	90.80	90.80	-8	9,943	-0.08%
2019/04/23	17	90.93	4	90.35	90.40	13	10,073	0.13%
2019/04/22	7	92.10	13	92.05	92.00	-6	10,362	-0.06%
2019/04/19	16	92.41	20	91.77	91.30	-4	10,529	-0.04%
2019/04/18	8	91.76	17	92.86	92.50	-9	10,755	-0.08%
2019/04/17	16.2	91.67	19	91.88	91.20	-2.8	10,669	-0.03%
2019/04/16	13	92.94	10	92.64	92.20	3	10,632	0.03%
2019/04/15	19	92.54	17	92.93	93.60	2	10,584	0.02%
2019/04/12	14	93.51	9	92.64	91.50	5	10,511	0.05%
2019/04/11	16	96.43	6	96.27	94.80	10	10,375	0.10%
2019/04/10	10	96.32	18	97.27	96.30	-8	10,308	-0.08%
2019/04/09	5	97.12	4	98.40	96.10	1	10,267	0.01%
2019/04/08	14	97.49	6	98.65	96.50	8	10,221	0.08%
2019/04/03	9	98.36	10	98.48	97.50	-1	10,114	-0.01%
2019/04/02	21	98.38	29	98.63	98.80	-8	10,066	-0.08%
2019/04/01	54	100.75	48	101.07	97.40	6	9,895	0.06%
2019/03/29	13	96.38	10	97.91	98.40	3	9,486	0.03%
2019/03/28	19	96.98	27	97.64	96.40	-8	9,346	-0.09%
2019/03/27	16	97.51	8	97.46	97.70	8	9,125	0.09%
2019/03/26	52	99.00	52	99.28	99.10	0	8,857	0.00%
2019/03/25	15	93.99	28	93.64	95.60	-13	8,350	-0.16%
2019/03/22	75	94.99	67.1	95.36	94.60	7.9	8,080	0.10%
2019/03/21	32	89.70	58	87.70	90.50	-26	7,287	-0.36%
2019/03/20	73	83.87	45	84.56	82.30	28	6,741	0.42%
2019/03/19	1	79.61	5	79.48	80.20	-4	6,353	-0.06%
2019/03/18	2	78.85	6	79.80	78.80	-4	6,301	-0.06%
2019/03/15	7	78.97	6	79.30	78.80	1	6,244	0.02%
2019/03/14	13	79.65	20	79.77	80.10	-7	6,161	-0.11%
2019/03/13	1	75.40	5	78.78	79.10	-4	5,920	-0.07%
2019/03/12	2	75.95	2	76.65	75.60	0	5,834	0.00%
2019/03/08	1	75.20	2	74.70	74.80	-1	5,987	-0.02%
2019/03/07	10	77.30	10	77.07	75.60	0	6,020	0.00%
2019/03/06	4	77.53	5	78.40	77.40	-1	6,106	-0.02%
2019/03/05	20	78.03	19	78.03	77.20	1	6,139	0.02%
2019/03/04	9	77.57	7	77.23	77.00	2	6,128	0.03%
2019/02/27	3	76.70	3	76.57	77.20	0	6,089	0.00%
2019/02/26	9	78.22	3	78.60	77.50	6	6,118	0.10%
2019/02/25	16	79.98	12	79.65	79.20	4	6,320	0.06%
2019/02/22	6	78.85	6	79.35	78.80	0	6,205	0.00%
2019/02/21	35	78.58	51.2	78.75	79.70	-16.2	6,066	-0.27%
2019/02/20	4	75.20	2	75.35	74.20	2	5,579	0.04%
2019/02/19	9	75.04	10	75.68	75.00	-1	5,591	-0.02%
2019/02/18	31	74.11	34	73.41	74.50	-3	5,466	-0.05%
2019/02/15	18	73.48	7	74.23	72.50	11	5,404	0.20%
2019/02/14	11	74.68	5	75.40	74.10	6	5,410	0.11%
2019/02/13	21	76.08	15	75.76	74.80	6	5,440	0.11%
2019/02/12	9	75.04	5	75.12	75.00	4	5,329	0.08%
2019/02/11	3	74.43	1	74.70	74.80	2	5,362	0.04%
2019/01/30	17	74.22	24.1	74.22	73.50	-7.1	5,743	-0.12%
2019/01/29	9	72.89	19	73.69	74.00	-10	6,050	-0.17%
2019/01/28	10	72.81	5	73.00	72.70	5	6,021	0.08%
2019/01/25	14	73.41	15	73.56	73.20	-1	6,071	-0.02%
2019/01/24	5	72.92	0	0.00	72.50	5	6,106	0.08%
2019/01/23	10	73.13	10	73.06	72.50	0	6,125	0.00%
2019/01/22	31	73.79	30	74.03	73.00	1	6,136	0.02%
2019/01/21	30	74.48	30	74.92	73.80	0	6,157	0.00%
2019/01/18	10	74.80	12	74.23	74.30	-2	6,148	-0.03%
2019/01/17	12	75.39	5	75.86	72.70	7	5,990	0.12%
2019/01/16	4	74.78	4	75.13	74.10	0	5,890	0.00%
2019/01/15	13	74.88	15	74.18	75.50	-2	5,839	-0.03%
2019/01/14	18	74.97	22	75.00	75.10	-4	5,709	-0.07%
2019/01/11	7.1	72.74	11	73.13	71.80	-4	5,386	-0.07%
2019/01/10	17	71.08	22	70.58	71.50	-5	5,164	-0.10%
2019/01/09	6	68.53	13	68.95	67.60	-7	4,877	-0.14%
2019/01/08	9	66.97	6	67.13	68.50	3	4,827	0.06%
2019/01/07	1	66.90	4	66.30	66.40	-3	4,801	-0.06%
2019/01/04	15	63.17	11	63.46	64.00	4	4,813	0.08%
2019/01/03	1	65.40	1	67.60	65.30	0	4,893	0.00%
2019/01/02	3	66.70	3	66.97	67.00	0	4,968	0.00%
2018/12/28	11	66.15	12	66.48	66.20	-1	4,990	-0.02%
2018/12/27	9	64.40	19	65.01	65.20	-10	4,989	-0.20%
2018/12/26	9	64.32	0	0.00	62.70	9	4,986	0.18%
2018/12/25	8	63.69	8	64.01	63.70	0	5,055	0.00%
2018/12/24	6	63.98	7	64.50	65.00	-1	5,187	-0.02%
2018/12/22	2	64.00	2	64.00	63.80	0	5,205	0.00%
2018/12/21	14	63.82	13	64.11	64.60	1	5,238	0.02%
2018/12/20	7	65.33	6	65.00	64.50	1	5,217	0.02%
2018/12/19	13	66.88	12	66.61	66.30	1	5,225	0.02%
2018/12/18	8	67.45	9	68.43	66.70	-1	5,263	-0.02%
2018/12/17	10	67.68	10	68.11	68.60	0	5,355	0.00%
2018/12/14	24	67.64	24	67.90	67.50	0	5,358	0.00%
2018/12/13	7	67.99	6	68.62	67.40	1	5,338	0.02%
2018/12/12	2	65.65	17	67.08	67.70	-15	5,285	-0.28%
2018/12/11	1	64.10	3	64.77	64.60	-2	5,251	-0.04%
2018/12/10	18	63.65	10	63.14	63.50	8	5,277	0.15%
2018/12/07	6	65.80	3	65.80	65.60	3	5,273	0.06%
2018/12/06	14	66.25	37	65.21	64.70	-23	5,302	-0.43%
2018/12/05	12	67.68	7	67.81	66.90	5	5,326	0.09%
2018/12/04	7	69.83	7	70.19	69.90	0	5,422	0.00%
2018/12/03	18	69.71	40	69.79	69.80	-22	5,413	-0.41%
2018/11/30	16	66.66	20	66.94	66.70	-4	5,250	-0.08%
2018/11/29	13	68.95	10	67.90	66.50	3	5,216	0.06%
2018/11/28	19	66.83	19	66.98	68.00	0	5,100	0.00%
2018/11/27	9	65.26	9	66.26	66.90	0	5,032	0.00%
2018/11/26	6	65.18	2	65.35	65.00	4	4,961	0.08%
2018/11/23	30	65.13	36	64.80	64.40	-6	4,940	-0.12%
2018/11/22	58	67.09	8	66.40	64.10	50	4,887	1.02%
2018/11/21	0	0.00	2	63.45	63.60	-2	4,645	-0.04%
2018/11/20	5	62.80	1	63.10	62.90	4	4,632	0.09%
2018/11/19	0	0.00	1	63.60	63.50	-1	4,629	-0.02%
2018/11/16	2	63.15	15	62.83	62.60	-13	4,624	-0.28%
2018/11/15	1	61.20	5	61.18	61.70	-4	4,569	-0.09%
2018/11/14	8	61.51	3	61.93	60.80	5	4,587	0.11%
2018/11/13	15	58.79	12	60.15	62.20	3	4,617	0.06%
2018/11/12	21	62.32	21	62.95	61.10	0	4,614	0.00%
2018/11/09	11	61.26	8	61.64	62.00	3	4,641	0.06%
2018/11/08	12	62.97	5	62.40	61.80	7	4,694	0.15%
2018/11/07	23	62.04	35	62.65	63.00	-12	4,732	-0.25%
2018/11/06	17	64.22	28	65.03	62.50	-11	4,522	-0.24%
2018/11/05	13	58.94	18	59.18	60.60	-5	4,226	-0.12%
2018/11/02	10	58.37	11	58.89	58.20	-1	4,408	-0.02%
2018/11/01	5	56.64	7	58.01	57.90	-2	4,733	-0.04%
2018/10/31	9	54.81	21	54.94	55.40	-12	4,905	-0.24%
2018/10/30	8	52.81	3	52.60	52.40	5	4,885	0.10%
2018/10/29	13	54.43	10	54.19	54.00	3	4,862	0.06%
2018/10/26	12	55.97	5	55.88	54.80	7	4,844	0.14%
2018/10/25	9	56.94	5	57.48	56.80	4	4,816	0.08%
2018/10/24	3	58.20	20	59.89	60.20	-17	4,759	-0.36%
2018/10/23	7	58.97	0	0.00	58.00	7	4,734	0.15%
2018/10/22	6	60.55	13	61.05	60.90	-7	4,739	-0.15%
2018/10/19	7	58.06	8	58.68	59.70	-1	4,740	-0.02%
2018/10/18	14	58.58	3	58.47	58.50	11	4,744	0.23%
2018/10/17	8	59.13	4	59.05	58.50	4	4,821	0.08%
2018/10/16	2	58.00	4	58.90	57.80	-2	4,898	-0.04%
2018/10/15	3	56.90	3	57.57	57.80	0	5,034	0.00%
2018/10/12	8	56.14	14	56.21	57.40	-6	5,083	-0.12%
2018/10/11	12	55.09	4	55.45	54.50	8	5,070	0.16%
2018/10/09	9.1	62.14	3	61.63	60.50	6.1	5,094	0.12%
2018/10/08	6	65.77	1	66.00	64.80	5	5,036	0.10%
2018/10/05	6	67.68	5	68.04	67.00	1	5,060	0.02%
2018/10/04	6	70.20	3	70.23	70.20	3	5,118	0.06%
2018/10/03	7	72.31	0	0.00	70.00	7	5,118	0.14%
2018/10/02	27	75.70	30	75.55	73.50	-3	5,095	-0.06%
2018/10/01	0	0.00	1	73.10	73.30	-1	5,000	-0.02%
2018/09/28	14	72.30	15	72.70	72.30	-1	5,050	-0.02%
2018/09/27	16	71.72	16	71.24	71.70	0	5,147	0.00%
2018/09/26	5	71.58	5	73.04	71.40	0	5,164	0.00%
2018/09/25	9	71.51	14	71.42	72.20	-5	5,172	-0.10%
2018/09/21	21	68.03	18	68.82	70.20	3	5,170	0.06%
2018/09/20	17	70.71	15	70.99	70.70	2	5,080	0.04%
2018/09/19	1	70.60	6	70.70	70.20	-5	5,087	-0.10%
2018/09/18	6	69.17	0	0.00	70.00	6	5,141	0.12%
2018/09/17	0	0.00	13	71.50	71.70	-13	5,179	-0.25%
2018/09/14	9	71.31	15	70.67	71.70	-6	5,216	-0.12%
2018/09/13	8	68.71	5	69.32	68.50	3	5,236	0.06%
2018/09/12	27	68.74	21	70.16	69.20	6	5,278	0.11%
2018/09/11	7.1	70.23	11	69.83	70.70	-3.9	5,357	-0.07%
2018/09/10	21	71.40	1	72.20	69.30	20	5,325	0.38%
2018/09/07	4	77.68	1	78.00	77.00	3	5,431	0.06%
2018/09/05	1	80.20	2	80.25	80.20	-1	5,869	-0.02%
2018/09/04	1	79.50	0	0.00	79.50	1	6,252	0.02%
2018/09/03	8	79.28	1	79.10	78.70	7	6,833	0.10%
2018/08/31	1	80.20	2	80.30	80.80	-1	7,235	-0.01%
2018/08/29	2	80.40	0	0.00	80.40	2	7,524	0.03%
2018/08/28	1	81.30	11	81.37	80.60	-10	7,796	-0.13%
2018/08/27	0	0.00	3	80.30	80.40	-3	7,822	-0.04%
2018/08/24	5	78.74	2	78.95	78.60	3	7,863	0.04%
2018/08/23	3	79.57	4	79.75	79.30	-1	7,938	-0.01%
2018/08/22	3	79.20	12	80.18	80.10	-9	7,956	-0.11%
2018/08/21	3	79.80	4	79.53	79.70	-1	8,028	-0.01%
2018/08/20	12	78.55	3	78.60	78.60	9	8,107	0.11%
2018/08/17	15	80.10	3	81.50	79.50	12	8,203	0.15%
2018/08/16	15	78.50	6	78.05	80.00	9	8,362	0.11%
2018/08/15	3	80.87	11	81.93	80.00	-8	8,296	-0.10%
2018/08/14	18	81.49	3	82.43	81.60	15	8,375	0.18%
2018/08/13	10	81.68	5	81.08	82.60	5	8,370	0.06%
2018/08/10	17	89.67	17	90.46	88.30	0	8,213	0.00%
2018/08/09	7	90.77	6	90.78	90.80	1	8,330	0.01%
2018/08/08	5	90.44	23	89.82	92.20	-18	8,183	-0.22%
2018/08/07	15	83.89	6	83.38	83.90	9	7,839	0.11%
2018/08/06	1	87.90	0	0.00	88.00	1	7,689	0.01%
2018/08/03	4	88.30	4	88.05	88.70	0	7,762	0.00%
2018/08/02	4	88.18	0	0.00	88.10	4	7,787	0.05%
2018/08/01	4	89.40	2	90.60	89.10	2	7,823	0.03%
2018/07/31	3	89.17	0	0.00	89.30	3	7,818	0.04%
2018/07/30	0	0.00	1	91.50	89.70	-1	7,938	-0.01%
2018/07/27	0	0.00	4	89.43	89.20	-4	7,938	-0.05%
2018/07/26	2	88.35	0	0.00	88.10	2	7,950	0.03%
2018/07/25	2	89.40	0	0.00	88.50	2	7,991	0.03%
2018/07/24	11	88.00	5	87.30	89.00	6	8,123	0.07%
2018/07/23	8	89.40	7	89.11	89.50	1	8,134	0.01%
2018/07/20	4	93.13	5	92.96	92.20	-1	8,180	-0.01%
2018/07/19	1	93.80	8	93.09	91.10	-7	8,116	-0.09%
2018/07/16	1	91.20	0	0.00	91.70	1	8,455	0.01%
2018/07/13	12	91.88	2	92.20	91.00	10	8,549	0.12%
2018/07/12	1	90.20	6	90.43	91.50	-5	8,961	-0.06%
2018/07/11	1.1	87.82	0	0.00	87.50	1.1	9,523	0.01%
2018/07/10	1	89.40	3	89.07	88.90	-2	9,647	-0.02%
2018/07/09	3	87.93	0	0.00	87.30	3	9,676	0.03%
2018/07/06	5	87.56	11	88.55	89.40	-6	9,702	-0.06%
2018/07/05	7	89.41	3	87.00	86.00	4	9,703	0.04%
2018/07/04	4	90.83	0	0.00	90.20	4	9,695	0.04%
2018/07/03	1	90.60	1	90.60	90.50	0	9,676	0.00%
2018/07/02	1	94.10	0	0.00	92.00	1	9,669	0.01%
2018/06/29	0	0.00	3	93.03	94.00	-3	9,665	-0.03%
2018/06/27	2	93.40	1	93.60	90.90	1	9,654	0.01%
2018/06/26	9	91.52	0	0.00	92.50	9	9,635	0.09%
2018/06/25	1	97.20	4	97.00	93.30	-3	9,602	-0.03%
2018/06/22	8	96.74	4	96.85	96.80	4	9,646	0.04%
2018/06/21	0	0.00	1	101.00	98.50	-1	9,690	-0.01%
2018/06/20	2	100.35	6	101.25	99.00	-4	9,823	-0.04%
2018/06/19	0	0.00	1	106.00	102.00	-1	9,921	-0.01%
2018/06/15	2	109.50	1	106.00	107.00	1	10,086	0.01%
2018/06/14	9	110.61	3	109.83	110.00	6	10,122	0.06%
2018/06/13	8	114.00	9	110.89	109.50	-1	10,003	-0.01%
2018/06/12	11	113.41	15	114.03	111.50	-4	9,896	-0.04%
2018/06/11	26	110.87	14	111.04	111.00	12	9,973	0.12%
2018/06/08	9	103.44	30	106.52	107.50	-21	9,426	-0.22%
2018/06/07	2	99.55	2	99.05	97.90	0	9,122	0.00%
2018/06/06	6	100.58	1	101.00	99.30	5	9,083	0.06%
2018/06/05	4	98.55	9	99.02	98.90	-5	9,182	-0.05%
2018/06/01	2	94.70	0	0.00	94.70	2	9,016	0.02%
2018/05/31	2	94.95	4	94.05	94.70	-2	9,096	-0.02%
2018/05/30	0	0.00	9	93.46	93.20	-9	9,150	-0.10%
2018/05/29	8	96.13	7	97.39	95.50	1	9,289	0.01%
2018/05/28	7	96.67	2	96.45	95.90	5	9,717	0.05%
2018/05/25	6	96.00	7	97.13	95.20	-1	9,996	-0.01%
2018/05/24	7	95.39	10	95.28	95.00	-3	9,908	-0.03%
2018/05/23	5	91.68	4	91.58	92.10	1	9,867	0.01%
2018/05/22	8	94.30	2	94.20	92.50	6	9,902	0.06%
2018/05/21	2	93.25	7	92.21	92.50	-5	9,906	-0.05%
2018/05/18	1	91.30	1	90.20	90.20	0	9,899	0.00%
2018/05/17	9	93.62	11	93.87	92.20	-2	10,010	-0.02%
2018/05/16	1	89.70	6	89.22	90.00	-5	9,969	-0.05%
2018/05/15	2	88.95	0	0.00	88.30	2	10,102	0.02%
2018/05/14	3	88.20	0	0.00	88.60	3	10,327	0.03%
2018/05/11	6	91.50	4	91.30	90.00	2	10,396	0.02%
2018/05/10	1	91.10	0	0.00	91.30	1	10,518	0.01%
2018/05/09	5	92.06	4	91.08	90.30	1	10,770	0.01%
2018/05/08	10	90.90	17	90.92	90.70	-7	10,944	-0.06%
2018/05/07	20	92.39	27	92.12	92.30	-7	11,138	-0.06%
2018/05/04	1	89.00	1	91.10	89.80	0	11,659	0.00%
2018/05/03	7	90.09	0	0.00	89.20	7	11,957	0.06%
2018/05/02	2	91.90	9	91.01	90.40	-7	12,704	-0.06%
2018/04/30	21	88.71	16	88.91	92.40	5	13,070	0.04%
2018/04/27	11	89.94	2	90.20	91.00	9	12,940	0.07%
2018/04/26	8	90.98	3	91.37	89.90	5	12,914	0.04%
2018/04/25	3	95.87	3	93.83	95.30	0	12,840	0.00%
2018/04/24	7	96.66	3	96.43	95.00	4	12,816	0.03%
2018/04/23	18	103.66	15	99.81	99.50	3	12,740	0.02%
2018/04/20	21	107.98	19	106.87	106.50	2	12,537	0.02%
2018/04/19	1	108.00	1	109.00	106.50	0	12,413	0.00%
2018/04/18	62	110.80	62	111.53	107.00	0	12,497	0.00%
2018/04/17	34	110.78	34	108.93	109.50	0	12,046	0.00%
2018/04/16	18	104.14	30	104.33	104.00	-12	11,418	-0.11%
2018/04/13	10	102.50	14	102.71	102.50	-4	11,333	-0.04%
2018/04/12	3	102.33	5	103.20	102.00	-2	11,311	-0.02%
2018/04/11	2	104.50	0	0.00	101.50	2	11,358	0.02%
2018/04/10	2	104.00	6	104.42	103.00	-4	11,373	-0.04%
2018/04/09	2	100.75	1	101.50	100.50	1	11,333	0.01%
2018/04/03	5	100.10	1	100.50	100.50	4	11,428	0.03%
2018/04/02	6	103.17	5	102.00	101.50	1	11,484	0.01%
2018/03/31	1	102.50	1	102.50	102.50	0	11,617	0.00%
2018/03/30	2	102.50	1	102.00	102.50	1	11,741	0.01%
2018/03/29	1	104.00	0	0.00	103.00	1	11,891	0.01%
2018/03/28	2	104.00	1	105.00	104.00	1	11,923	0.01%
2018/03/27	11	105.14	11	105.68	105.00	0	11,935	0.00%
2018/03/26	13	104.08	14	104.79	104.00	-1	11,928	-0.01%
2018/03/23	19	102.39	24	103.44	103.50	-5	11,928	-0.04%
2018/03/22	21	110.95	4	111.00	107.50	17	11,923	0.14%
2018/03/21	2	110.50	2	111.50	111.50	0	11,799	0.00%
2018/03/20	17	112.53	18	110.89	108.50	-1	11,627	-0.01%
2018/03/19	17.2	109.93	17	111.12	111.50	0.2	11,530	0.00%
2018/03/16	4	110.00	2	110.00	109.50	2	11,568	0.02%
2018/03/15	28	111.80	36	110.32	109.00	-8	11,700	-0.07%
2018/03/14	1	106.50	2	107.00	107.00	-1	11,310	-0.01%
2018/03/13	12	106.63	12	105.79	106.00	0	11,513	0.00%
2018/03/12	12	104.88	9	104.50	104.50	3	11,617	0.03%
2018/03/09	3	108.17	11	110.14	104.50	-8	11,812	-0.07%
2018/03/08	1	104.00	2	104.25	104.00	-1	11,748	-0.01%
2018/03/07	19	103.84	11	104.95	103.00	8	11,836	0.07%
2018/03/06	7	105.36	5	105.30	106.00	2	11,998	0.02%
2018/03/05	11	107.64	12	106.96	105.50	-1	12,005	-0.01%
2018/03/02	13	107.46	17.1	107.82	107.50	-4.1	11,990	-0.03%
2018/03/01	22	111.48	19	110.53	110.00	3	11,933	0.03%
2018/02/27	2	107.00	24	107.08	110.00	-22	11,587	-0.19%
2018/02/26	10	100.00	10	101.00	100.00	0	11,284	0.00%
2018/02/23	2	103.50	7	103.29	100.50	-5	11,390	-0.04%
2018/02/22	1	98.50	3	100.10	99.70	-2	11,747	-0.02%
2018/02/21	3	99.47	6	99.48	100.50	-3	11,855	-0.03%
2018/02/12	9	94.62	5	94.78	93.00	4	11,861	0.03%
2018/02/09	1	89.10	1	96.00	96.00	0	12,282	0.00%
2018/02/08	11	95.44	1	96.00	96.00	10	12,232	0.08%
2018/02/07	6	99.83	4	98.25	97.80	2	12,194	0.02%
2018/02/06	16	99.33	1	97.70	97.80	15	12,216	0.12%
2018/02/05	13	108.62	4	107.00	108.50	9	12,046	0.07%
2018/02/02	10	113.45	9	113.61	112.50	1	12,119	0.01%
2018/02/01	16	118.41	16	116.75	114.00	0	12,158	0.00%
2018/01/31	12	118.17	9	118.94	118.00	3	12,072	0.02%
2018/01/30	6.1	123.08	3	122.50	123.00	3.1	12,087	0.03%
2018/01/29	18	123.50	19	121.87	124.00	-1	12,033	-0.01%
2018/01/26	12	116.58	10	116.45	116.00	2	11,783	0.02%
2018/01/25	8	111.63	6	113.33	116.00	2	11,579	0.02%
2018/01/24	4	102.08	17	101.56	105.50	-13	10,980	-0.12%
2018/01/23	1	98.70	2	97.90	96.10	-1	11,090	-0.01%
2018/01/22	4	94.80	1	98.20	98.20	3	11,386	0.03%
2018/01/19	3	95.70	0	0.00	95.30	3	11,767	0.03%
2018/01/18	1	98.00	1	101.00	97.50	0	11,898	0.00%
2018/01/17	1	99.10	1	99.40	99.50	0	12,261	0.00%
2018/01/16	1	97.50	2	98.35	98.60	-1	12,775	-0.01%
2018/01/15	3	98.30	2	97.80	97.80	1	12,979	0.01%
2018/01/12	7	99.87	12	98.91	98.00	-5	13,301	-0.04%
2018/01/11	2	94.75	0	0.00	95.30	2	13,567	0.01%
2018/01/10	6	94.65	1	95.00	95.00	5	13,922	0.04%
2018/01/09	1	98.60	1	97.00	95.50	0	14,366	0.00%
2018/01/08	2	98.25	2	98.35	97.50	0	14,563	0.00%
2018/01/05	2	99.30	2	99.85	100.00	0	14,791	0.00%
2018/01/04	4	99.43	7	99.70	99.70	-3	15,107	-0.02%
2018/01/03	0	0.00	1	99.50	98.50	-1	15,646	-0.01%
2018/01/02	9	96.44	9	97.74	98.40	0	16,449	0.00%