亞光 (3019)-凱基-桃園券商分點個股進出

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
112.5
漲跌
▲4.0
漲幅
+3.69%
成交量
8,831張
產業
上市光電類股
864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－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	2	111.50	14	112.86	112.50	-12	10,502	-0.11%
2024/12/02	14	107.61	11	108.68	108.50	3	10,543	0.03%
2024/11/29	4	104.63	6	106.08	107.50	-2	10,678	-0.02%
2024/11/28	23.5	104.30	21	104.88	104.50	2.5	11,017	0.02%
2024/11/27	10.4	106.80	10	108.20	105.00	0.4	11,779	0.00%
2024/11/26	14.3	113.06	26	113.38	112.50	-11.7	11,888	-0.10%
2024/11/25	28.1	113.32	2	113.75	113.00	26.1	12,312	0.21%
2024/11/22	5.5	113.05	9	113.78	113.00	-3.5	12,452	-0.03%
2024/11/21	18	112.78	19	111.58	112.00	-1	12,604	-0.01%
2024/11/20	21	109.19	8	110.25	108.00	13	12,999	0.10%
2024/11/19	10	109.15	24	109.38	110.50	-14	13,224	-0.11%
2024/11/18	8	104.00	7	104.29	103.50	1	13,272	0.01%
2024/11/15	65	106.46	135	106.16	107.00	-70	13,896	-0.50%	大賣/
2024/11/14	23	104.24	17	104.12	104.00	6	14,340	0.04%
2024/11/13	6	107.58	7	107.86	106.50	-1	15,121	-0.01%
2024/11/12	6	107.00	2	107.25	106.50	4	16,050	0.02%
2024/11/11	6	107.67	3	108.17	108.50	3	16,799	0.02%
2024/11/08	10.1	107.40	14	105.86	105.50	-3.9	17,347	-0.02%
2024/11/07	15.1	108.47	7	108.14	107.50	8.1	17,897	0.05%
2024/11/06	4	106.13	4	106.25	106.50	0	18,210	0.00%
2024/11/05	3	107.00	7	105.50	106.00	-4	18,669	-0.02%
2024/11/04	13	108.04	7	109.93	104.00	6	18,799	0.03%
2024/11/01	0	0.00	6	103.08	105.00	-6	18,597	-0.03%
2024/10/30	2	103.00	1	103.00	102.50	1	18,703	0.01%
2024/10/29	3	103.33	2	103.25	103.00	1	18,872	0.01%
2024/10/28	19	105.34	10	105.00	105.00	9	18,915	0.05%
2024/10/25	8.1	108.58	27	109.65	108.50	-18.9	18,911	-0.10%
2024/10/24	16.1	105.81	16	105.31	104.00	0.1	18,822	0.00%
2024/10/23	9.1	104.84	9	105.72	105.50	0.1	18,721	0.00%
2024/10/22	13.1	104.51	11	104.82	105.50	2.1	18,755	0.01%
2024/10/21	3	103.00	4	104.50	105.00	-1	18,896	-0.01%
2024/10/18	12	103.25	7	103.29	102.50	5	18,984	0.03%
2024/10/17	31	104.00	0	0.00	103.50	31	19,053	0.16%
2024/10/16	13	102.73	14	103.36	102.50	-1	19,170	-0.01%
2024/10/15	7	104.64	5	105.30	103.50	2	19,385	0.01%
2024/10/14	8	104.63	17.5	104.67	105.50	-9.5	20,052	-0.05%
2024/10/11	29	104.91	21.5	105.00	103.50	7.5	20,564	0.04%
2024/10/09	19	110.84	13	110.88	111.00	6	20,478	0.03%
2024/10/08	3.1	112.38	3	112.67	113.00	0.1	20,478	0.00%
2024/10/07	8	115.69	16	116.47	115.50	-8	20,534	-0.04%
2024/10/04	9	112.44	6	112.25	113.00	3	20,694	0.01%
2024/10/01	8.1	113.57	7	115.50	114.00	1.1	20,661	0.01%
2024/09/30	7.4	114.79	3	114.83	114.00	4.4	20,515	0.02%
2024/09/27	33	116.92	61	115.27	115.00	-28	20,388	-0.14%
2024/09/26	111.2	123.50	64	121.91	119.00	47.2	19,964	0.24%	大買/
2024/09/25	129	123.71	111	126.74	131.50	18	19,175	0.09%	大買/大賣/
2024/09/24	39	122.17	39	122.27	123.00	0	18,623	0.00%
2024/09/23	15	122.73	55.1	123.94	124.00	-40.1	18,414	-0.22%
2024/09/20	17	120.53	16.1	120.04	118.50	0.9	18,117	0.00%
2024/09/19	16	116.47	32	117.88	120.00	-16	17,906	-0.09%
2024/09/18	21	115.24	2	116.50	114.00	19	17,756	0.11%
2024/09/16	35.1	119.79	29.2	119.67	118.50	5.9	17,614	0.03%
2024/09/13	12	119.67	40	120.71	123.00	-28	17,417	-0.16%
2024/09/12	18	116.28	20	116.55	116.00	-2	17,145	-0.01%
2024/09/11	24	114.63	21	114.74	113.50	3	17,016	0.02%
2024/09/10	35	114.40	26.6	114.15	113.50	8.4	16,958	0.05%
2024/09/09	13.2	115.17	13.3	115.58	115.50	-0.1	16,787	0.00%
2024/09/06	41	116.88	36	115.28	114.50	5	16,733	0.03%
2024/09/05	46	119.89	27.4	119.79	118.00	18.7	16,462	0.11%
2024/09/04	21.1	114.04	22.5	117.25	116.50	-1.4	15,927	-0.01%
2024/09/03	26.4	121.54	25	121.36	122.00	1.4	15,706	0.01%
2024/09/02	21	123.38	17	122.12	121.00	4	15,563	0.03%
2024/08/30	64	124.02	36.5	123.22	122.00	27.5	15,431	0.18%
2024/08/29	31.4	127.50	51.2	127.77	128.00	-19.8	15,050	-0.13%
2024/08/28	36.3	121.15	32.1	121.81	121.50	4.2	14,231	0.03%
2024/08/27	35	120.79	39.3	122.34	120.50	-4.3	13,968	-0.03%
2024/08/26	57.5	118.33	63	116.37	115.00	-5.5	13,487	-0.04%
2024/08/23	20.3	118.59	33	119.18	121.50	-12.7	13,259	-0.10%
2024/08/22	88	119.22	54	118.34	116.00	34	12,891	0.26%
2024/08/21	40.2	124.80	50	125.86	126.50	-9.9	12,310	-0.08%
2024/08/20	87	123.46	77.1	123.33	122.50	9.9	11,942	0.08%
2024/08/19	52	125.36	52	125.40	122.00	0	11,626	0.00%
2024/08/16	30.2	120.78	77	120.80	121.00	-46.8	10,945	-0.43%
2024/08/15	79.1	117.24	80	116.54	117.00	-1	10,458	-0.01%
2024/08/14	47.1	112.08	50	111.32	111.50	-2.9	9,610	-0.03%
2024/08/13	40.1	104.10	42.1	105.85	108.00	-2	8,623	-0.02%
2024/08/12	93	98.09	82.5	99.10	98.40	10.5	7,825	0.13%
2024/08/09	54.1	97.26	46	97.68	95.40	8.1	7,208	0.11%
2024/08/08	13.2	94.81	54	94.01	94.00	-40.9	6,579	-0.62%
2024/08/07	80.1	91.88	49	92.48	93.40	31.1	6,158	0.50%
2024/08/06	17	86.39	28	84.70	87.50	-11	5,620	-0.20%
2024/08/05	4.2	80.81	3.6	79.94	79.60	0.6	5,402	0.01%
2024/08/02	11	89.75	5.8	90.00	88.40	5.2	5,291	0.10%
2024/08/01	11.4	92.67	22	93.02	93.70	-10.6	5,121	-0.21%
2024/07/31	7	89.53	8	89.14	89.70	-1	4,911	-0.02%
2024/07/30	7	88.59	8	89.78	89.80	-1	4,824	-0.02%
2024/07/29	6	89.00	7	88.63	86.10	-1	4,720	-0.02%
2024/07/23	4	87.68	0	87.83	85.90	4	4,499	0.09%
2024/07/22	9.2	89.25	6	87.32	87.10	3.2	4,419	0.07%
2024/07/19	15	90.10	18.1	89.19	89.30	-3.1	4,225	-0.07%
2024/07/18	3.1	91.74	17	90.99	90.80	-13.9	4,100	-0.34%
2024/07/17	45	94.52	48.2	93.35	93.30	-3.2	3,974	-0.08%
2024/07/16	39	94.78	33.5	94.42	95.60	5.5	3,796	0.14%
2024/07/15	24.5	96.37	80.5	98.23	95.10	-56	3,491	-1.60%
2024/07/12	89.5	90.46	41	89.94	90.10	48.5	2,737	1.77%
2024/07/11	1	88.80	18	87.29	88.80	-17	2,094	-0.81%
2024/07/10	25	80.66	14	80.56	80.80	11	1,885	0.58%
2024/07/09	14.1	77.94	10.3	78.53	79.50	3.8	1,727	0.22%
2024/07/08	27.5	79.16	14	78.59	79.00	13.5	1,598	0.84%
2024/07/05	0	0.00	4	76.00	76.00	-4	1,257	-0.32%
2024/07/03	0	0.00	4	69.55	69.50	-4	1,200	-0.33%
2024/07/01	0	0.00	0	68.80	68.70	0	1,206	0.00%
2024/06/28	0	0.00	2	69.55	69.60	-2	1,203	-0.17%
2024/06/27	1	68.60	2	68.75	68.60	-1	1,197	-0.08%
2024/06/26	2	69.50	0	0.00	69.50	2	1,197	0.17%
2024/06/25	0	69.50	4	69.98	70.30	-4	1,200	-0.33%
2024/06/24	2	69.65	3	68.97	69.40	-1	1,187	-0.08%
2024/06/21	1	69.00	0.1	69.00	68.80	0.9	1,192	0.08%
2024/06/20	7	69.27	7	69.27	69.30	0	1,182	0.00%
2024/06/19	3	70.53	4	70.93	70.90	-1	1,157	-0.09%
2024/06/18	0	0.00	1	71.50	71.00	-1	1,130	-0.09%
2024/06/17	1	72.50	1	71.50	71.60	0	1,119	0.00%
2024/06/14	2	71.00	4	70.90	71.20	-2	1,068	-0.19%
2024/06/13	24	71.59	15.5	71.59	70.50	8.5	1,033	0.82%
2024/06/12	0	0.00	1	67.90	68.00	-1	871	-0.11%
2024/06/11	1	67.10	3	67.63	67.20	-2	862	-0.23%
2024/06/06	6	68.38	3	68.40	67.70	3	853	0.35%
2024/06/05	5	67.62	5	67.48	67.30	0	816	0.00%
2024/06/04	0	0.00	5	66.52	66.50	-5	794	-0.63%
2024/06/03	3	66.80	0	0.00	66.70	3	805	0.37%
2024/05/29	2	67.40	0	0.00	66.80	2	804	0.25%
2024/05/28	0	0.00	2	66.30	66.80	-2	796	-0.25%
2024/05/27	0	0.00	1	66.20	66.40	-1	790	-0.13%
2024/05/24	4	66.50	3.3	65.93	65.60	0.7	788	0.09%
2024/05/23	0.9	66.53	0	0.00	65.30	0.9	784	0.11%
2024/05/22	0	0.00	4.2	66.23	66.80	-4.2	784	-0.54%
2024/05/21	0	0.00	3	65.30	65.50	-3	800	-0.37%
2024/05/17	3	64.83	0	0.00	64.90	3	794	0.38%
2024/05/15	4	64.35	3	64.20	64.50	1	803	0.12%
2024/05/14	1	63.70	0	0.00	63.90	1	804	0.12%
2024/05/06	0	0.00	2	64.30	64.40	-2	801	-0.25%
2024/04/29	0	0.00	3	64.03	64.60	-3	847	-0.35%
2024/04/26	3	63.10	2	63.05	63.20	1	845	0.12%
2024/04/24	2	62.70	2	62.90	63.50	0	853	0.00%
2024/04/22	0	63.20	0	0.00	62.00	0	875	0.00%
2024/04/19	6	62.41	0	0.00	62.00	6	872	0.69%
2024/04/18	5	63.30	0	0.00	63.80	5	865	0.58%
2024/04/16	5	64.10	0	0.00	63.10	5	858	0.58%
2024/04/12	1	66.30	4	66.50	66.50	-3	858	-0.35%
2024/04/11	25	65.76	1	65.50	65.70	24	864	2.78%
2024/04/10	1	66.70	1	66.40	66.30	0	912	0.00%
2024/04/09	5	66.40	1	66.10	66.40	4	913	0.44%
2024/04/02	1	65.00	0	0.00	64.70	1	915	0.11%
2024/03/28	0	66.03	0	0.00	65.00	0	1,062	0.00%
2024/03/27	0	65.76	0	0.00	65.20	0	1,062	0.00%
2024/03/26	5	65.90	1	64.90	64.90	4	1,062	0.38%
2024/03/25	0	64.90	0	65.40	65.20	0	1,064	0.00%
2024/03/21	0	65.00	0	0.00	64.80	0	1,127	0.00%
2024/03/20	0	63.90	1	65.30	64.50	-1	1,190	-0.08%
2024/03/14	0	64.20	0	0.00	63.80	0	1,777	0.00%
2024/03/13	1.1	64.07	1.1	64.16	63.80	0	1,780	0.00%
2024/03/11	0	63.70	0	0.00	63.70	0	1,794	0.00%
2024/03/08	3	63.30	0	0.00	63.00	3	1,796	0.17%
2024/03/07	1	64.60	0	0.00	64.30	1	1,783	0.06%
2024/03/06	2	65.65	0	0.00	65.20	2	1,771	0.11%
2024/03/05	0	0.00	2	66.80	66.40	-2	1,762	-0.11%
2024/02/29	0	0.00	3	66.90	67.10	-3	1,780	-0.17%
2024/02/26	0	68.70	0	0.00	68.90	0	1,879	0.00%
2024/02/22	0	69.80	2	68.30	68.50	-2	1,899	-0.10%
2024/02/21	0	68.50	0	0.00	68.40	0	1,878	0.00%
2024/02/20	0	0.00	2	67.90	67.10	-2	1,864	-0.11%
2024/02/19	0	0.00	1	68.20	67.90	-1	1,862	-0.05%
2024/02/15	0	0.00	1	66.50	66.30	-1	1,853	-0.05%
2024/02/05	1	66.30	0	0.00	66.60	1	1,844	0.05%
2024/01/29	0	0.00	2	67.90	67.80	-2	1,839	-0.11%
2024/01/26	2	67.40	0	0.00	67.40	2	1,861	0.11%
2024/01/24	0	0.00	3	68.87	68.40	-3	1,855	-0.16%
2024/01/23	2	69.20	2	68.50	69.20	0	1,838	0.00%
2024/01/22	0	0.00	2	66.80	66.60	-2	1,792	-0.11%
2024/01/19	0	0.00	1	65.50	65.90	-1	1,785	-0.06%
2024/01/18	1	65.00	0	0.00	64.80	1	1,777	0.06%
2024/01/17	1	65.10	2	65.20	64.70	-1	1,780	-0.06%
2024/01/09	2	66.90	1	66.37	66.00	1	1,776	0.06%
2024/01/08	0.6	67.40	0	0.00	66.70	0.6	1,774	0.03%
2024/01/04	0.3	67.60	0	0.00	67.10	0.3	1,749	0.02%
2024/01/03	1.1	69.47	1	69.40	69.40	0.1	1,707	0.01%
2024/01/02	3	70.67	0	0.00	70.30	3	1,693	0.18%
2023/12/28	4	70.00	0	0.00	69.60	4	1,675	0.24%
2023/12/27	0	0.00	1	71.00	70.60	-1	1,658	-0.06%
2023/12/26	0.1	70.90	0	0.00	70.60	0.1	1,639	0.01%
2023/12/25	1.7	69.98	12	71.17	71.70	-10.3	1,555	-0.66%
2023/12/22	0	0.00	1	68.70	68.40	-1	1,502	-0.07%
2023/12/21	2	68.70	0	0.00	68.70	2	1,494	0.13%
2023/12/19	7.2	68.43	0	0.00	69.20	7.2	1,476	0.49%
2023/12/18	0	0.00	3	68.90	69.10	-3	1,451	-0.21%
2023/12/15	9	71.68	9	70.70	70.40	0	1,416	0.00%
2023/12/14	4.2	73.01	27.3	72.88	72.30	-23.1	1,350	-1.71%
2023/12/13	17	71.24	7	72.07	72.80	10	1,139	0.88%
2023/12/12	15	69.45	6	68.83	69.00	9	894	1.01%
2023/12/07	0	0.00	1	66.90	65.90	-1	765	-0.13%
2023/12/06	0	66.20	0	0.00	65.50	0	749	0.00%
2023/12/04	0	0.00	2	66.65	66.30	-2	739	-0.27%
2023/12/01	0	0.00	2	66.80	66.40	-2	734	-0.27%
2023/11/30	0	0.00	1	67.10	66.90	-1	735	-0.14%
2023/11/29	1	66.70	1	66.90	67.00	0	728	0.00%
2023/11/28	0	0.00	10	65.60	66.40	-10	718	-1.39%
2023/11/27	5	65.68	0	0.00	65.40	5	719	0.69%
2023/11/24	0	0.00	1	66.40	66.10	-1	710	-0.14%
2023/11/23	11	67.30	7	67.53	67.30	4	685	0.58%
2023/11/22	0	0.00	4	65.43	65.10	-4	603	-0.66%
2023/11/20	6	64.10	5	64.70	64.40	1	563	0.18%
2023/11/16	1	63.40	0	0.00	63.40	1	543	0.18%
2023/11/15	0	0.00	1	63.00	63.10	-1	538	-0.19%
2023/11/13	0	0.00	1	62.50	62.30	-1	545	-0.18%
2023/11/10	0	0.00	2	62.20	62.00	-2	547	-0.37%
2023/11/08	0	0.00	0	63.20	63.30	0	580	0.00%
2023/11/03	0	0.00	2	62.80	62.80	-2	598	-0.33%
2023/11/02	5	61.70	2	61.85	61.50	3	586	0.51%
2023/10/19	1	60.80	0	0.00	60.70	1	735	0.14%
2023/10/18	3	60.80	1	61.70	61.70	2	736	0.27%
2023/10/17	1	62.10	0	0.00	61.60	1	717	0.14%
2023/10/06	3	62.90	2	62.70	62.60	1	776	0.13%
2023/10/04	1	62.50	0	0.00	62.50	1	829	0.12%
2023/09/28	1	62.90	0	0.00	63.00	1	977	0.10%
2023/09/26	1	63.90	0	0.00	63.10	1	1,009	0.10%
2023/09/22	2	63.10	0	0.00	63.30	2	1,016	0.20%
2023/09/21	1	63.30	0	0.00	62.90	1	1,029	0.10%
2023/09/18	7	66.17	1	66.00	65.70	6	1,046	0.57%
2023/09/15	0	0.00	1	65.30	65.30	-1	1,042	-0.10%
2023/09/14	0	0.00	1	65.50	65.60	-1	1,052	-0.10%
2023/09/13	2	65.50	0	0.00	65.00	2	1,064	0.19%
2023/09/12	0	0.00	6	64.13	64.50	-6	1,062	-0.56%
2023/09/11	3	63.30	0	0.00	63.10	3	1,134	0.26%
2023/09/06	0	0.00	2	64.60	64.50	-2	1,286	-0.16%
2023/09/05	0	0.00	2	65.20	65.10	-2	1,286	-0.16%
2023/09/01	3	64.20	0	0.00	63.80	3	1,286	0.23%
2023/08/30	2	63.15	0	0.00	63.00	2	1,307	0.15%
2023/08/28	0	0.00	1	62.40	62.20	-1	1,453	-0.07%
2023/08/22	0	0.00	2	62.50	62.20	-2	1,479	-0.14%
2023/08/17	1	61.00	2	62.80	62.80	-1	1,487	-0.07%
2023/08/16	3	61.63	12	62.30	62.20	-9	1,477	-0.61%
2023/08/15	0	0.00	1	62.50	62.50	-1	1,479	-0.07%
2023/08/14	1	62.50	0	0.00	62.00	1	1,480	0.07%
2023/08/09	2	66.60	2	66.95	66.60	0	1,457	0.00%
2023/08/08	2	67.00	3	66.50	67.10	-1	1,458	-0.07%
2023/08/07	0	0.00	1	67.40	67.40	-1	1,454	-0.07%
2023/08/04	12	65.36	0	0.00	65.50	12	1,421	0.84%
2023/08/02	0	0.00	4	66.88	65.70	-4	1,408	-0.28%
2023/08/01	2	64.20	0	65.30	64.60	2	1,340	0.15%
2023/07/31	2	65.00	0	0.00	64.10	2	1,335	0.15%
2023/07/25	2	65.20	0	0.00	65.00	2	1,321	0.15%
2023/07/24	0	0.00	1	64.60	64.50	-1	1,318	-0.08%
2023/07/21	2	65.65	5	66.00	65.80	-3	1,309	-0.23%
2023/07/20	2	66.50	0	0.00	66.50	2	1,315	0.15%
2023/07/19	0	0.00	2	66.40	66.30	-2	1,310	-0.15%
2023/07/18	0	0.00	2	66.70	66.30	-2	1,307	-0.15%
2023/07/14	0.2	67.60	6	67.60	67.50	-5.9	1,307	-0.45%
2023/07/13	3.2	68.87	23	68.59	67.90	-19.9	1,311	-1.51%
2023/07/12	0	0.00	1	68.50	67.70	-1	1,309	-0.08%
2023/07/11	1	68.50	3	68.57	68.30	-2	1,300	-0.15%
2023/07/10	10	68.38	13.9	67.99	67.40	-3.9	1,282	-0.30%
2023/07/07	1	66.50	8	66.75	67.00	-7	1,231	-0.57%
2023/07/06	0	0.00	7	66.80	67.90	-7	1,194	-0.59%
2023/07/05	1.6	66.33	0	0.00	66.10	1.6	1,169	0.13%
2023/07/04	2	65.00	3	64.53	65.30	-1	1,148	-0.09%
2023/07/03	0	0.00	2	64.50	64.30	-2	1,143	-0.17%
2023/06/30	2	64.60	0	0.00	64.30	2	1,142	0.18%
2023/06/29	5	65.40	0	0.00	66.30	5	1,134	0.44%
2023/06/27	0	0.00	5	64.52	64.40	-5	1,133	-0.44%
2023/06/26	10	66.00	0	0.00	65.90	10	1,125	0.89%
2023/06/20	0	0.00	2	66.70	66.60	-2	1,132	-0.18%
2023/06/19	4	67.73	1	68.30	67.20	3	1,128	0.27%
2023/06/16	18	68.58	18	68.27	68.10	0	1,122	0.00%
2023/06/15	15	69.24	15	68.97	68.80	0	1,108	0.00%
2023/06/14	32.5	68.82	22	68.70	68.00	10.5	1,043	1.00%
2023/06/12	0	0.00	1	66.00	66.10	-1	926	-0.11%
2023/06/09	0	0.00	1	65.60	65.60	-1	942	-0.11%
2023/06/07	1	66.10	2	66.00	66.10	-1	1,035	-0.10%
2023/06/05	2	66.20	4	66.48	66.80	-2	1,138	-0.18%
2023/06/02	0	0.00	1	67.10	66.00	-1	1,430	-0.07%
2023/06/01	2	67.05	2	66.90	66.80	0	1,630	0.00%
2023/05/31	0	0.00	2	65.30	65.50	-2	1,517	-0.13%
2023/05/30	3	65.33	0	0.00	64.90	3	1,510	0.20%
2023/05/29	0	0.00	10	64.90	65.20	-10	1,514	-0.66%
2023/05/23	0	0.00	2	64.25	64.20	-2	1,527	-0.13%
2023/05/19	0	0.00	4	64.30	64.40	-4	1,534	-0.26%
2023/05/18	0	0.00	1	64.30	64.20	-1	1,534	-0.07%
2023/05/11	2	61.90	0	0.00	61.80	2	1,521	0.13%
2023/04/26	0	0.00	1	63.00	63.40	-1	1,684	-0.06%
2023/04/24	2	64.80	1	64.70	64.40	1	1,670	0.06%
2023/04/21	2	64.40	0	0.00	64.30	2	1,669	0.12%
2023/04/17	1	68.20	0	0.00	68.50	1	1,643	0.06%
2023/04/14	0	0.00	2	67.20	67.00	-2	1,613	-0.12%
2023/04/13	2	67.80	0	0.00	66.80	2	1,603	0.12%
2023/04/12	2	66.90	0	0.00	67.10	2	1,584	0.13%
2023/04/11	1	67.10	2	67.00	67.10	-1	1,579	-0.06%
2023/04/10	6	67.05	0	0.00	67.00	6	1,574	0.38%
2023/04/06	1	65.90	0	0.00	65.70	1	1,541	0.07%
2023/03/31	2	66.15	5	66.20	66.00	-3	1,540	-0.19%
2023/03/30	0	66.00	0	0.00	66.10	0	1,537	0.00%
2023/03/29	0	0.00	1	66.10	65.50	-1	1,530	-0.07%
2023/03/28	0	0.00	2	65.40	65.30	-2	1,527	-0.13%
2023/03/27	1	66.00	1	66.50	66.10	0	1,517	0.00%
2023/03/23	3	66.03	1	66.00	66.20	2	1,505	0.13%
2023/03/22	3	65.90	1	65.90	65.80	2	1,500	0.13%
2023/03/21	3	65.27	3	65.60	65.60	0	1,494	0.00%
2023/03/20	1	64.90	1	64.70	64.90	0	1,489	0.00%
2023/03/16	2	64.55	10	64.21	63.80	-8	1,483	-0.54%
2023/03/15	6	65.27	3	64.93	65.00	3	1,475	0.20%
2023/03/14	3	65.13	1	65.10	64.90	2	1,469	0.14%
2023/03/13	7	66.17	2	66.20	66.20	5	1,460	0.34%
2023/03/10	6.2	68.44	5	67.78	67.60	1.2	1,441	0.08%
2023/03/09	5	71.46	2	71.60	70.30	3	1,400	0.21%
2023/03/08	31.3	70.71	8	70.96	70.60	23.3	1,394	1.67%
2023/03/07	30.2	72.82	28	72.69	72.40	2.2	1,322	0.17%
2023/03/06	10	70.68	30	71.30	72.00	-20	1,015	-1.97%
2023/03/03	0	65.20	1	65.20	65.50	-1	792	-0.13%
2023/03/02	0.1	65.00	0	0.00	64.30	0.1	785	0.02%
2023/03/01	1	64.50	1	64.70	64.40	0	790	0.00%
2023/02/24	0	0.00	1	65.60	65.10	-1	797	-0.13%
2023/02/23	0.1	65.90	0	0.00	65.80	0.1	814	0.01%
2023/02/22	0	65.90	0	0.00	65.40	0	909	0.00%
2023/02/21	2.3	67.01	3	66.00	67.10	-0.7	961	-0.07%
2023/02/17	6.1	65.40	0	0.00	65.30	6.1	960	0.63%
2023/02/16	0.1	64.60	1	65.20	64.90	-1	964	-0.10%
2023/02/15	0	0.00	7	64.69	64.40	-7	986	-0.71%
2023/02/14	0	0.00	1	65.20	65.10	-1	1,015	-0.10%
2023/02/13	0	0.00	2	64.90	64.90	-2	1,026	-0.19%
2023/02/10	4	65.13	1	64.90	64.80	3	1,044	0.29%
2023/02/09	0.1	66.34	0	0.00	65.80	0.1	1,051	0.01%
2023/02/08	2.1	66.75	2	66.70	66.60	0.1	1,059	0.01%
2023/02/07	2.1	67.25	3	67.30	67.10	-0.9	1,084	-0.09%
2023/02/06	1.1	66.61	0	0.00	66.50	1.1	1,082	0.10%
2023/02/03	5	66.78	2	66.80	67.20	3	1,079	0.28%
2023/02/02	16.1	67.27	4	67.40	67.10	12.1	1,066	1.14%
2023/02/01	1	63.50	6	65.13	66.00	-5	986	-0.51%
2023/01/31	0	0.00	1	63.00	63.70	-1	961	-0.10%
2023/01/30	2	62.40	2	62.40	62.10	0	959	0.00%
2023/01/11	1	62.90	0	0.00	62.90	1	1,027	0.10%
2023/01/10	0	0.00	1	63.30	63.60	-1	1,034	-0.10%
2023/01/09	3	62.90	3	63.00	63.30	0	1,039	0.00%
2023/01/04	1	61.60	0	62.10	61.10	1	1,050	0.10%
2023/01/03	0	0.00	1	61.00	61.00	-1	1,059	-0.09%
2022/12/29	2	60.10	0	0.00	60.30	2	1,069	0.19%
2022/12/14	1	63.40	0	0.00	63.80	1	1,236	0.08%
2022/12/13	0	0.00	2	63.00	63.00	-2	1,235	-0.16%
2022/12/07	1	63.20	0	0.00	63.30	1	1,251	0.08%
2022/12/06	1	66.20	13.2	65.01	64.40	-12.2	1,247	-0.98%
2022/12/05	6	66.45	4	66.50	66.40	2	1,241	0.16%
2022/12/02	4	66.25	2	66.20	66.20	2	1,238	0.16%
2022/12/01	2	65.60	0	0.00	65.70	2	1,230	0.16%
2022/11/29	0	0.00	2	63.90	64.50	-2	1,218	-0.16%
2022/11/25	0	0.00	1	63.40	63.40	-1	1,279	-0.08%
2022/11/24	4	63.70	4	64.00	64.10	0	1,282	0.00%
2022/11/23	2.2	64.09	5	63.30	63.20	-2.8	1,297	-0.22%
2022/11/22	4	63.00	5.1	63.47	63.50	-1.1	1,297	-0.08%
2022/11/21	17	64.84	19	64.19	64.20	-2	1,296	-0.15%
2022/11/18	32	66.17	23	66.02	66.00	9	1,280	0.70%
2022/11/17	28	65.24	17	65.68	65.30	11	1,185	0.93%
2022/11/16	1	63.90	0	0.00	63.70	1	1,131	0.09%
2022/11/14	5	64.10	4	63.80	64.00	1	1,144	0.09%
2022/11/11	0	0.00	1	63.20	63.70	-1	1,148	-0.09%
2022/11/10	2	64.00	7	63.76	63.30	-5	1,151	-0.43%
2022/11/09	4	63.43	3	63.10	63.10	1	1,156	0.09%
2022/11/08	10	63.05	10	63.00	62.80	0	1,252	0.00%
2022/11/07	3	61.60	3	62.17	62.40	0	1,249	0.00%
2022/11/04	3	61.60	3	61.60	61.70	0	1,305	0.00%
2022/11/03	1	60.30	2	60.95	61.10	-1	1,352	-0.07%
2022/10/27	3	56.10	3	56.60	57.30	0	1,322	0.00%
2022/10/21	3	59.30	3	59.60	60.00	0	1,304	0.00%
2022/10/20	1	57.80	0	0.00	60.40	1	1,296	0.08%
2022/10/19	4	59.30	5	58.90	59.00	-1	1,286	-0.08%
2022/10/18	4	59.00	5	58.80	59.00	-1	1,304	-0.08%
2022/10/17	3	57.00	4	56.40	58.40	-1	1,311	-0.08%
2022/10/14	6	58.30	8	58.15	58.20	-2	1,315	-0.15%
2022/10/11	8	57.70	8	57.95	58.30	0	1,355	0.00%
2022/10/07	0	0.00	6	58.90	59.20	-6	1,413	-0.42%
2022/10/06	7	58.39	8	58.74	59.00	-1	1,441	-0.07%
2022/10/05	5	58.08	15	58.46	58.50	-10	1,464	-0.68%
2022/10/03	5	57.90	0	0.00	56.60	5	1,452	0.34%
2022/09/30	35	55.81	5	56.58	57.60	30	1,450	2.07%
2022/09/29	2	54.00	4	54.63	54.60	-2	1,416	-0.14%
2022/09/28	13	54.29	1	53.60	53.50	12	1,428	0.84%
2022/09/26	0	0.00	1	56.40	55.80	-1	1,437	-0.07%
2022/09/23	0	0.00	2	59.00	58.90	-2	1,462	-0.14%
2022/09/22	4	59.83	4	60.15	59.80	0	1,475	0.00%
2022/09/21	4	60.93	0	0.00	60.50	4	1,470	0.27%
2022/09/16	3	63.47	3	62.97	62.50	0	1,475	0.00%
2022/09/15	0	0.00	1	64.00	63.80	-1	1,477	-0.07%
2022/09/14	4	63.00	3	63.70	63.60	1	1,483	0.07%
2022/09/12	2	64.25	0	0.00	64.30	2	1,507	0.13%
2022/09/08	10	62.50	10	62.50	63.50	0	1,529	0.00%
2022/09/06	4	63.23	1.3	62.96	63.00	2.7	1,537	0.18%
2022/09/05	15	63.76	17	62.91	62.40	-2	1,516	-0.13%
2022/09/02	13	65.07	12	65.05	64.40	1	1,509	0.07%
2022/09/01	29	66.42	6	65.00	64.90	23	1,511	1.52%
2022/08/31	31	65.83	7	65.60	65.90	24	1,462	1.64%
2022/08/30	2	66.00	2	65.95	65.30	0	1,456	0.00%
2022/08/24	4	66.08	5	64.80	65.00	-1	1,438	-0.07%
2022/08/23	13	65.44	8	65.38	65.30	5	1,438	0.35%
2022/08/22	3	66.93	6	65.62	65.50	-3	1,434	-0.21%
2022/08/19	16	67.06	24	67.16	67.30	-8	1,413	-0.57%
2022/08/18	10	67.01	13	67.04	67.10	-3	1,409	-0.21%
2022/08/17	19	67.69	18	67.42	67.30	1	1,404	0.07%
2022/08/16	8	67.29	9	67.87	67.80	-1	1,383	-0.07%
2022/08/15	7	67.19	10.3	67.52	67.50	-3.3	1,348	-0.24%
2022/08/12	19	64.83	13	64.73	64.70	6	1,247	0.48%
2022/08/11	35	65.39	26	65.47	65.30	9	1,241	0.73%
2022/08/10	18	64.44	12	64.49	64.90	6	1,185	0.51%
2022/08/09	1	62.00	0	0.00	62.20	1	1,139	0.09%
2022/08/05	2	61.65	1	61.80	62.00	1	1,143	0.09%
2022/08/04	1	60.50	1	61.50	61.00	0	1,154	0.00%
2022/08/03	1	60.40	0	0.00	60.40	1	1,156	0.09%
2022/07/29	0	0.00	1	62.30	62.50	-1	1,269	-0.08%
2022/07/26	0	0.00	4	62.70	61.40	-4	1,255	-0.32%
2022/07/25	5	64.00	8	64.23	63.00	-3	1,246	-0.24%
2022/07/22	2	63.50	1	63.70	62.30	1	1,225	0.08%
2022/07/21	0	0.00	3	62.33	62.90	-3	1,243	-0.24%
2022/07/19	6	61.82	6	62.05	62.30	0	1,234	0.00%
2022/07/18	5	62.04	1	62.20	61.90	4	1,229	0.33%
2022/07/15	4	61.85	9	61.83	62.50	-5	1,197	-0.42%
2022/07/14	4	57.20	0	0.00	59.80	4	1,139	0.35%
2022/07/13	1	57.50	3	57.73	57.40	-2	1,110	-0.18%
2022/07/12	0	0.00	4	54.90	54.90	-4	1,088	-0.37%
2022/07/11	2	58.50	1	58.20	57.10	1	1,090	0.09%
2022/07/08	5	58.00	2	57.65	57.40	3	1,082	0.28%
2022/07/07	1	54.60	2	53.95	56.20	-1	1,059	-0.09%
2022/07/06	5	57.12	4	57.90	56.00	1	1,034	0.10%
2022/07/04	3	56.73	0	0.00	56.90	3	1,014	0.30%
2022/07/01	3	59.37	36	57.52	56.90	-33	1,010	-3.27%
2022/06/30	5	62.02	2	62.20	61.70	3	980	0.31%
2022/06/29	1	64.00	7	64.80	64.50	-6	965	-0.62%
2022/06/28	10	65.09	0	0.00	64.80	10	966	1.03%
2022/06/27	0	0.00	6	66.20	66.10	-6	978	-0.61%
2022/06/24	3	64.30	5	65.00	64.40	-2	991	-0.20%
2022/06/23	31	62.74	7	63.46	63.20	24	989	2.42%
2022/06/22	12	63.69	1	63.20	63.00	11	987	1.11%
2022/06/20	3	63.00	2	61.85	61.20	1	990	0.10%
2022/06/17	0	0.00	1	65.00	64.80	-1	972	-0.10%
2022/06/14	11	66.47	10	66.60	66.70	1	982	0.10%
2022/06/13	0	0.00	10	67.34	67.00	-10	992	-1.01%
2022/06/06	0	0.00	7	69.34	69.00	-7	1,022	-0.68%
2022/06/02	0	0.00	4	68.20	68.00	-4	1,035	-0.39%
2022/06/01	2	69.70	0	0.00	69.20	2	1,069	0.19%
2022/05/26	8	66.96	5	67.16	66.70	3	1,106	0.27%
2022/05/25	4	66.95	2	66.80	66.90	2	1,121	0.18%
2022/05/24	1	66.10	0	0.00	65.60	1	1,166	0.09%
2022/05/20	8	66.24	0	0.00	66.00	8	1,206	0.66%
2022/05/18	0	0.00	3	65.53	65.80	-3	1,227	-0.24%
2022/05/13	0	0.00	0.1	62.90	63.00	-0.1	1,330	0.00%
2022/05/12	7	62.17	5	62.34	62.00	2	1,348	0.15%
2022/05/10	0	0.00	3	63.80	65.00	-3	1,365	-0.22%
2022/05/09	12	64.51	3	63.90	63.90	9	1,350	0.67%
2022/05/06	0	0.00	10	70.70	70.90	-10	1,297	-0.77%
2022/05/04	0	0.00	1	71.30	71.10	-1	1,328	-0.08%
2022/04/26	1	71.30	0	0.00	71.30	1	1,416	0.07%
2022/04/21	0	0.00	1	75.60	76.20	-1	1,500	-0.07%
2022/04/20	0	0.00	3	75.20	75.20	-3	1,525	-0.20%
2022/04/19	3	74.60	0	0.00	74.60	3	1,571	0.19%
2022/04/18	0	74.20	7	73.60	73.70	-7	1,630	-0.43%
2022/04/14	0	0.00	3	76.40	76.40	-3	1,739	-0.17%
2022/04/12	1	74.90	0	0.00	74.60	1	1,877	0.05%
2022/04/08	6	77.25	14	77.62	77.50	-8	2,098	-0.38%
2022/04/07	0	0.00	1	77.00	76.10	-1	2,140	-0.05%
2022/04/06	1	78.10	0	0.00	77.70	1	2,278	0.04%
2022/03/30	0	80.40	1	80.80	79.90	-1	2,374	-0.04%
2022/03/29	0	0.00	1	80.20	79.60	-1	2,405	-0.04%
2022/03/28	1	77.40	0	0.00	78.90	1	2,457	0.04%
2022/03/24	1	79.40	0	0.00	79.30	1	2,612	0.04%
2022/03/23	5	79.32	1	79.60	79.70	4	2,736	0.15%
2022/03/22	0	0.00	2	78.40	78.50	-2	2,802	-0.07%
2022/03/21	2	78.10	1	78.40	78.40	1	2,871	0.03%
2022/03/18	5	77.20	0	0.00	77.20	5	2,977	0.17%
2022/03/17	0	0.00	1	77.20	77.90	-1	3,123	-0.03%
2022/03/14	1	77.60	0	0.00	77.40	1	3,655	0.03%
2022/03/11	3	77.27	4	76.95	76.80	-1	3,803	-0.03%
2022/03/10	3	77.93	0	0.00	78.20	3	4,261	0.07%
2022/03/09	0	0.00	1	75.60	76.30	-1	4,438	-0.02%
2022/03/07	2	76.70	0	0.00	77.30	2	5,230	0.04%
2022/03/04	1	81.60	1	81.00	80.80	0	5,903	0.00%
2022/03/03	4	82.60	0	0.00	82.20	4	6,146	0.07%
2022/02/25	0	0.00	5	80.64	80.90	-5	7,133	-0.07%
2022/02/24	3	81.40	6	80.25	80.10	-3	7,408	-0.04%
2022/02/23	2	84.05	0	0.00	84.00	2	8,140	0.02%
2022/02/22	2	85.00	0	0.00	83.80	2	8,544	0.02%
2022/02/17	7	88.90	6	88.97	88.30	1	9,348	0.01%
2022/02/16	16	88.66	15	88.47	87.70	1	9,614	0.01%
2022/02/15	5	87.40	1	87.30	87.20	4	9,597	0.04%
2022/02/14	3	86.33	3	85.70	85.80	0	9,604	0.00%
2022/02/11	2	88.25	0	0.00	87.90	2	9,606	0.02%
2022/02/10	17	88.44	17	88.72	88.50	0	9,623	0.00%
2022/02/09	1	88.20	8	88.55	89.00	-7	9,660	-0.07%
2022/02/08	3	87.27	0	0.00	88.20	3	9,651	0.03%
2022/02/07	3	85.07	2	85.15	85.70	1	9,673	0.01%
2022/01/26	1	84.30	1	84.30	84.00	0	9,742	0.00%
2022/01/25	0	0.00	4	85.05	84.20	-4	9,806	-0.04%
2022/01/21	0	0.00	6	85.98	85.50	-6	10,050	-0.06%
2022/01/20	2	87.80	2	87.90	88.00	0	10,227	0.00%
2022/01/19	1	88.40	0	0.00	87.70	1	10,315	0.01%
2022/01/18	2	89.05	1	88.30	88.40	1	10,452	0.01%
2022/01/17	2	87.95	1	88.20	88.80	1	10,459	0.01%
2022/01/14	7	86.11	7	86.31	87.00	0	10,445	0.00%
2022/01/13	1	89.10	1	88.90	88.90	0	10,393	0.00%
2022/01/12	3	88.37	2	89.10	88.60	1	10,380	0.01%
2022/01/11	6	90.95	1	90.40	89.20	5	10,346	0.05%
2022/01/10	1	91.90	1	92.00	92.00	0	10,289	0.00%
2022/01/07	15	92.05	6	92.38	91.00	9	10,265	0.09%
2022/01/06	12	93.93	8	94.23	93.90	4	10,182	0.04%
2022/01/05	10.1	94.86	5	95.66	95.20	5.1	10,147	0.05%
2022/01/04	5	95.84	19	95.91	96.90	-14	10,056	-0.14%
2022/01/03	18	94.46	4	94.98	95.00	14	9,897	0.14%
2021/12/30	12	94.26	4	94.20	93.90	8	9,850	0.08%
2021/12/29	14	94.62	14	95.07	93.60	0	9,816	0.00%
2021/12/28	2	93.65	12	93.38	93.90	-10	9,685	-0.10%
2021/12/27	1	93.70	6	94.17	94.00	-5	9,668	-0.05%
2021/12/24	11	93.68	5	93.18	92.70	6	9,660	0.06%
2021/12/23	6	93.88	9	94.03	93.80	-3	9,637	-0.03%
2021/12/22	11	94.25	11	94.38	94.00	0	9,623	0.00%
2021/12/21	13	93.62	13	93.86	93.70	0	9,564	0.00%
2021/12/20	6	92.03	5	92.46	92.00	1	9,464	0.01%
2021/12/17	23.1	91.87	6	91.62	91.20	17.1	9,411	0.18%
2021/12/16	13	93.82	2	93.80	94.20	11	9,293	0.12%
2021/12/15	5	92.84	3	93.10	92.10	2	9,227	0.02%
2021/12/14	9	93.14	5	92.76	92.00	4	9,170	0.04%
2021/12/13	7	94.03	7	94.66	93.80	0	9,086	0.00%
2021/12/10	12.1	96.32	8	96.21	95.50	4.1	8,940	0.05%
2021/12/09	17.3	97.98	9	97.72	96.90	8.3	8,845	0.09%
2021/12/08	13	99.03	19	99.66	98.50	-6	8,661	-0.07%
2021/12/07	7	97.56	9	98.09	97.10	-2	8,383	-0.02%
2021/12/06	49	98.89	41	99.26	97.60	8	8,243	0.10%
2021/12/03	34	97.24	17.1	97.74	96.90	17	7,806	0.22%
2021/12/02	22	98.98	23	99.19	97.00	-1	7,640	-0.01%
2021/12/01	31	99.69	50	99.99	101.50	-19	7,293	-0.26%
2021/11/30	56	99.66	39.3	99.42	99.10	16.7	6,853	0.24%
2021/11/29	15.1	93.96	27	93.81	94.10	-11.9	6,181	-0.19%
2021/11/26	26	96.88	32	97.28	96.40	-6	6,102	-0.10%
2021/11/25	19	96.56	24	96.60	95.00	-5	5,614	-0.09%
2021/11/24	24	92.87	10	92.85	93.60	14	5,292	0.26%
2021/11/23	25	94.20	19	94.51	92.70	6	5,125	0.12%
2021/11/22	56	97.30	79.3	97.77	97.50	-23.3	4,867	-0.48%
2021/11/19	50	93.63	46.2	93.43	93.30	3.8	4,204	0.09%
2021/11/18	51.5	91.23	27.4	91.47	90.60	24.2	3,805	0.63%
2021/11/17	7	87.76	5	87.36	87.10	2	3,454	0.06%
2021/11/16	37.4	91.85	22	91.11	89.80	15.4	3,338	0.46%
2021/11/15	16	90.92	43	90.94	94.30	-27	2,987	-0.90%
2021/11/12	11	86.18	6	86.67	85.80	5	2,733	0.18%
2021/11/11	11	85.51	1	85.20	85.90	10	2,700	0.37%
2021/11/10	4	85.80	1	85.60	85.70	3	2,730	0.11%
2021/11/09	0	0.00	8	84.94	84.90	-8	2,747	-0.29%
2021/11/08	22	85.03	8	84.53	84.10	14	2,768	0.51%
2021/11/05	0	0.00	1	86.80	87.10	-1	2,769	-0.04%
2021/11/04	0	0.00	2	88.00	87.60	-2	2,776	-0.07%
2021/11/03	9	87.32	11.1	87.01	87.30	-2.1	2,807	-0.08%
2021/11/02	6	88.33	6	87.37	86.20	0	2,751	0.00%
2021/11/01	15	89.29	6	88.77	87.70	9	2,682	0.34%
2021/10/29	1	86.20	7.4	87.67	88.50	-6.4	2,551	-0.25%
2021/10/28	3.4	87.52	9	87.59	87.60	-5.6	2,440	-0.23%
2021/10/27	5	83.54	7	82.97	83.60	-2	2,248	-0.09%
2021/10/26	13	81.83	16	81.78	81.00	-3	2,177	-0.14%
2021/10/25	8	78.88	2	79.10	79.10	6	2,043	0.29%
2021/10/22	2	76.90	0	0.00	77.30	2	2,101	0.10%
2021/10/21	1	78.40	1	77.80	76.20	0	2,199	0.00%
2021/10/20	0	0.00	1	77.10	77.60	-1	2,283	-0.04%
2021/10/19	1	76.60	0	0.00	76.90	1	2,324	0.04%
2021/10/18	3	75.00	1	74.20	74.40	2	2,366	0.08%
2021/10/15	1	75.30	5	75.44	75.50	-4	2,483	-0.16%
2021/10/14	1	73.80	1	74.20	74.60	0	2,590	0.00%
2021/10/13	1	74.00	1	72.90	72.80	0	2,665	0.00%
2021/10/12	2	74.70	1	74.50	74.60	1	2,734	0.04%
2021/10/08	1	75.70	1	75.40	75.50	0	2,802	0.00%
2021/10/07	0	0.00	5	74.30	75.50	-5	2,914	-0.17%
2021/10/06	21	73.47	17	72.69	73.00	4	3,545	0.11%
2021/10/05	8	72.20	5	73.20	73.50	3	3,752	0.08%
2021/10/04	1	72.60	2	71.50	71.50	-1	3,780	-0.03%
2021/10/01	5	74.80	3	73.37	73.50	2	3,819	0.05%
2021/09/30	1	76.20	1	76.10	76.80	0	3,870	0.00%
2021/09/29	2	77.20	0	0.00	75.70	2	4,236	0.05%
2021/09/28	0	0.00	2	78.40	78.30	-2	4,308	-0.05%
2021/09/27	1	79.50	0	0.00	79.50	1	4,375	0.02%
2021/09/24	3	79.70	1	80.00	80.10	2	4,502	0.04%
2021/09/23	2	79.65	8	79.54	79.40	-6	4,629	-0.13%
2021/09/22	2	78.05	0	0.00	79.20	2	4,870	0.04%
2021/09/17	0	0.00	4	79.80	79.80	-4	5,327	-0.08%
2021/09/16	1	80.51	8	80.41	80.30	-7	5,816	-0.12%
2021/09/15	2	79.90	0	0.00	79.50	2	5,953	0.03%
2021/09/14	2	79.30	4	79.30	79.40	-2	5,957	-0.03%
2021/09/13	3	79.43	1	79.10	79.00	2	5,972	0.03%
2021/09/10	1	79.70	0	0.00	79.80	1	5,997	0.02%
2021/09/09	4	79.15	4	79.48	79.90	0	6,033	0.00%
2021/09/08	3	79.40	6	80.30	78.20	-3	6,034	-0.05%
2021/09/07	3	81.33	0	0.00	80.80	3	6,014	0.05%
2021/09/06	2	83.35	3	82.87	81.10	-1	6,010	-0.02%
2021/09/03	2	82.95	2	83.00	82.30	0	6,001	0.00%
2021/09/01	21	85.83	20	86.07	84.40	1	5,976	0.02%
2021/08/31	0	0.00	3	82.70	83.70	-3	5,808	-0.05%
2021/08/30	2	82.40	0	0.00	82.60	2	5,832	0.03%
2021/08/27	1	83.90	1	83.20	83.00	0	5,834	0.00%
2021/08/26	8	83.75	8	83.93	84.40	0	5,837	0.00%
2021/08/25	9	83.70	7	84.19	83.40	2	5,850	0.03%
2021/08/24	6	81.28	5	81.20	81.10	1	5,818	0.02%
2021/08/23	8	80.41	9	80.97	81.40	-1	5,850	-0.02%
2021/08/20	4	79.45	2	78.70	78.60	2	5,873	0.03%
2021/08/19	3	79.63	7	79.17	78.50	-4	5,897	-0.07%
2021/08/18	3	78.40	2	76.80	80.70	1	5,935	0.02%
2021/08/16	15	81.11	10	79.35	79.90	5	5,943	0.08%
2021/08/13	0.5	83.10	4	84.28	83.00	-3.5	5,914	-0.06%
2021/08/12	4	84.49	6	84.75	85.50	-2	5,910	-0.03%
2021/08/11	18	82.58	17	82.33	81.50	1	5,905	0.02%
2021/08/10	2	85.40	2	85.55	85.30	0	5,891	0.00%
2021/08/09	7	86.84	8	86.74	86.00	-1	5,919	-0.02%
2021/08/06	2	85.15	7	86.31	84.80	-5	5,888	-0.08%
2021/08/05	0	0.00	6	86.10	86.00	-6	5,938	-0.10%
2021/08/04	1	86.20	0	0.00	86.10	1	6,030	0.02%
2021/08/03	4	87.48	6	87.40	88.00	-2	6,078	-0.03%
2021/08/02	9	86.21	2	86.50	86.60	7	6,180	0.11%
2021/07/30	6	86.50	6	86.28	85.80	0	6,216	0.00%
2021/07/29	3	86.50	2	85.80	87.10	1	6,226	0.02%
2021/07/28	11	86.36	12	85.80	85.90	-1	6,249	-0.02%
2021/07/27	5	92.22	4	90.80	89.30	1	6,322	0.02%
2021/07/26	5	92.04	3	91.20	91.70	2	6,284	0.03%
2021/07/23	1	88.90	1	89.90	89.20	0	6,240	0.00%
2021/07/22	10	89.17	7	89.86	89.20	3	6,484	0.05%
2021/07/21	4	88.90	18	89.83	88.20	-14	6,516	-0.21%
2021/07/20	20	87.59	7	86.64	86.60	13	6,441	0.20%
2021/07/19	34.5	90.27	23	90.04	89.50	11.5	6,373	0.18%
2021/07/16	21	90.97	10	91.23	91.30	11	6,365	0.17%
2021/07/15	9	89.88	1	89.80	90.40	8	6,363	0.13%
2021/07/14	3	91.87	11	91.20	90.60	-8	6,334	-0.13%
2021/07/13	30	95.47	79	96.96	92.20	-49	6,255	-0.78%
2021/07/12	22	93.23	30	93.04	94.30	-8	5,656	-0.14%
2021/07/09	7	90.14	9	90.91	90.20	-2	5,498	-0.04%
2021/07/08	6	91.03	8	90.73	91.10	-2	5,553	-0.04%
2021/07/07	8	91.89	8	90.13	90.80	0	5,573	0.00%
2021/07/06	36	93.83	31	94.00	92.10	5	5,563	0.09%
2021/07/05	17	91.43	13	91.85	91.60	4	5,337	0.07%
2021/07/02	14	88.26	19	89.76	89.20	-5	5,510	-0.09%
2021/07/01	27	90.21	25	90.08	88.00	2	5,490	0.04%
2021/06/30	11	92.82	16	92.35	92.00	-5	5,433	-0.09%
2021/06/29	16	91.23	31.5	91.56	92.50	-15.5	5,408	-0.29%
2021/06/28	56	93.26	27	93.30	92.40	29	5,203	0.56%
2021/06/25	18.2	90.02	31	91.24	91.00	-12.8	4,772	-0.27%
2021/06/24	13	84.59	15.4	84.82	86.20	-2.4	4,312	-0.06%
2021/06/23	2	79.95	1	82.20	81.90	1	4,197	0.02%
2021/06/22	18	81.02	14.1	80.48	79.70	3.9	4,216	0.09%
2021/06/21	2	81.15	3	81.13	80.80	-1	4,232	-0.02%
2021/06/18	0	0.00	5	83.08	83.30	-5	4,293	-0.12%
2021/06/17	6	81.00	4	82.25	82.00	2	4,371	0.05%
2021/06/16	0	0.00	2	81.25	80.90	-2	4,455	-0.04%
2021/06/15	2	82.36	5	82.10	82.00	-3	4,576	-0.07%
2021/06/11	6	81.85	13	81.48	81.20	-7	4,646	-0.15%
2021/06/09	8	80.24	9.2	80.51	80.50	-1.2	4,810	-0.03%
2021/06/08	12	81.18	11	80.25	79.90	1	4,865	0.02%
2021/06/07	4	79.83	16	79.61	80.90	-12	5,077	-0.24%
2021/06/04	6	81.27	8	80.98	81.00	-2	5,210	-0.04%
2021/06/03	5	81.26	6	81.82	81.90	-1	5,331	-0.02%
2021/06/02	12	81.59	9	80.96	80.60	3	5,422	0.06%
2021/06/01	6	83.35	8	83.49	82.50	-2	5,826	-0.03%
2021/05/31	14	81.57	13	81.82	82.00	1	5,898	0.02%
2021/05/28	4	80.38	8	80.95	81.20	-4	5,980	-0.07%
2021/05/27	3	79.23	3	79.63	79.20	0	6,098	0.00%
2021/05/26	9	79.11	27	79.08	79.00	-18	6,293	-0.29%
2021/05/25	17	78.48	10	78.66	78.20	7	6,397	0.11%
2021/05/24	16	76.43	6	75.65	77.40	10	6,618	0.15%
2021/05/21	1	75.00	0	0.00	76.20	1	6,937	0.01%
2021/05/20	20	75.56	14	73.97	73.90	6	7,728	0.08%
2021/05/19	8	73.09	10	74.26	75.00	-2	8,583	-0.02%
2021/05/18	14	71.29	11	71.58	73.60	3	8,963	0.03%
2021/05/17	2.2	67.15	4	67.43	68.30	-1.8	8,983	-0.02%
2021/05/14	6.1	74.56	6	74.42	73.50	0.1	9,000	0.00%
2021/05/13	7	70.93	7	70.76	74.20	0	9,084	0.00%
2021/05/12	11	74.25	23	74.37	72.00	-12	9,244	-0.13%
2021/05/11	11	78.62	6	79.57	77.60	5	9,154	0.05%
2021/05/10	31	84.02	27	83.10	82.50	4	9,133	0.04%
2021/05/07	0	0.00	7	84.50	84.50	-7	9,148	-0.08%
2021/05/06	5	77.34	1	76.70	76.90	4	9,143	0.04%
2021/05/05	1	78.00	1	77.60	77.00	0	9,153	0.00%
2021/05/04	16	79.54	8	79.01	78.10	8	9,146	0.09%
2021/05/03	9	86.36	4	86.10	85.60	5	9,019	0.06%
2021/04/29	15	89.39	11	89.47	88.70	4	8,986	0.04%
2021/04/28	19	92.66	32	92.76	90.70	-13	8,972	-0.14%
2021/04/27	6	89.35	31	89.44	91.20	-25	8,731	-0.29%
2021/04/26	3	88.97	6.1	89.10	88.90	-3.1	8,680	-0.04%
2021/04/23	5.1	86.71	5	87.78	88.20	0.1	8,683	0.00%
2021/04/22	8.1	88.42	21	88.59	86.60	-12.9	8,696	-0.15%
2021/04/21	36	88.93	34	89.42	88.80	2	8,661	0.02%
2021/04/20	2	89.60	2	88.95	90.00	0	8,621	0.00%
2021/04/19	1	89.70	0	0.00	88.80	1	8,673	0.01%
2021/04/15	8	88.77	6	89.32	89.30	2	8,847	0.02%
2021/04/14	7	87.77	2	87.70	87.40	5	8,872	0.06%
2021/04/13	11	89.46	7	89.97	88.10	4	8,858	0.05%
2021/04/12	19	90.76	10	91.52	90.00	9	8,845	0.10%
2021/04/09	30	91.51	13	91.33	90.70	17	8,899	0.19%
2021/04/08	23	92.44	26	92.63	93.30	-3	8,771	-0.03%
2021/04/07	5	88.92	18	89.07	89.20	-13	8,521	-0.15%
2021/04/06	29	88.45	41	88.10	87.70	-12	8,521	-0.14%
2021/04/01	7	90.11	29	90.16	89.70	-22	8,460	-0.26%
2021/03/31	7	89.63	7	89.13	89.30	0	8,378	0.00%
2021/03/30	26	89.03	11	89.15	88.90	15	8,353	0.18%
2021/03/29	15	88.57	11	88.84	88.80	4	8,334	0.05%
2021/03/26	3	87.83	4	88.13	88.20	-1	8,323	-0.01%
2021/03/25	8	87.04	14	86.52	86.30	-6	8,295	-0.07%
2021/03/24	4	87.85	3	87.53	87.50	1	8,304	0.01%
2021/03/23	15.1	88.06	19	87.52	87.10	-3.9	8,284	-0.05%
2021/03/22	23	90.51	29	89.86	88.80	-6	8,227	-0.07%
2021/03/19	19	90.94	11	91.15	91.10	8	8,208	0.10%
2021/03/18	5.1	90.87	22.1	91.06	91.20	-17	8,174	-0.21%
2021/03/17	4	89.98	3	90.53	89.30	1	8,218	0.01%
2021/03/16	33.1	90.13	16	90.43	89.90	17.1	8,359	0.20%
2021/03/15	13.3	89.64	7	89.29	88.80	6.3	8,476	0.07%
2021/03/12	6	90.02	4.5	89.30	89.10	1.5	8,447	0.02%
2021/03/11	28.5	91.69	26	91.12	90.10	2.5	8,423	0.03%
2021/03/10	34	90.46	45	90.47	90.40	-11	8,239	-0.13%
2021/03/09	19	87.54	20	87.72	89.20	-1	8,160	-0.01%
2021/03/08	42	88.92	30	87.58	87.00	12	8,088	0.15%
2021/03/05	35	90.02	35	90.32	88.10	0	8,016	0.00%
2021/03/04	48	87.92	44	87.24	86.10	4	7,670	0.05%
2021/03/03	37	89.08	49	89.28	89.80	-12	7,702	-0.16%
2021/03/02	37	90.71	32.1	91.28	88.90	4.9	7,600	0.06%
2021/02/26	48	91.31	25.1	91.96	92.00	22.9	7,479	0.31%
2021/02/25	27	90.54	25.3	90.50	89.70	1.7	7,279	0.02%
2021/02/24	67	94.16	50.1	91.97	90.70	16.9	7,132	0.24%
2021/02/23	42	92.85	63.5	92.97	93.20	-21.5	6,872	-0.31%
2021/02/22	142.2	99.44	79.1	98.23	95.80	63.1	6,549	0.96%	大買/
2021/02/19	112.1	90.04	55	92.09	94.00	57.1	5,820	0.98%	大買/
2021/02/18	26	83.05	49.1	84.89	85.50	-23.1	4,952	-0.47%
2021/02/17	5.1	76.80	13	76.73	77.80	-8	4,570	-0.17%
2021/02/05	13	76.78	5.1	75.57	75.60	7.9	4,508	0.18%
2021/02/04	12	76.89	27	77.30	77.10	-15	4,465	-0.34%
2021/02/03	8.1	74.46	29	76.94	75.70	-20.9	4,357	-0.48%
2021/02/02	13	72.93	24	72.68	72.40	-11	4,182	-0.26%
2021/02/01	12	72.90	21	72.01	72.30	-9	4,219	-0.21%
2021/01/29	19	75.96	24	76.68	73.80	-5	4,167	-0.12%
2021/01/28	21	74.39	26	74.90	74.30	-5	4,016	-0.12%
2021/01/27	13	75.52	9	74.88	74.80	4	3,975	0.10%
2021/01/26	6	74.50	3	73.77	72.90	3	3,935	0.08%
2021/01/25	1	74.00	4	73.85	73.90	-3	3,903	-0.08%
2021/01/22	12	72.72	12	72.59	73.20	0	3,877	0.00%
2021/01/21	1	72.80	2	70.95	71.00	-1	3,846	-0.03%
2021/01/20	12	73.13	7	72.10	72.10	5	3,809	0.13%
2021/01/19	7	74.87	13.7	75.47	75.20	-6.7	3,750	-0.18%
2021/01/18	15	72.94	15.1	73.27	73.80	-0.1	3,709	0.00%
2021/01/15	8	77.09	15	76.45	75.50	-7	3,670	-0.19%
2021/01/14	14	77.28	5	77.58	77.70	9	3,619	0.25%
2021/01/13	2	76.80	7.1	76.78	76.70	-5.1	3,590	-0.14%
2021/01/12	26	77.33	7	78.14	76.10	19	3,555	0.53%
2021/01/11	31.1	78.85	39.1	79.75	79.90	-8	3,465	-0.23%
2021/01/08	18	77.72	10	77.54	77.60	8	3,298	0.24%
2021/01/07	2	75.20	21	77.10	77.10	-19	3,212	-0.59%
2021/01/06	12	75.92	7	76.16	74.60	5	3,156	0.16%
2021/01/05	0	0.00	0.1	77.80	77.50	-0.1	3,075	0.00%
2021/01/04	6	75.27	14	76.30	78.00	-8	3,019	-0.27%
2020/12/31	5	74.98	3	74.03	73.90	2	2,905	0.07%
2020/12/30	2	73.90	2	74.20	74.30	0	2,885	0.00%
2020/12/29	1	75.50	4	74.43	73.70	-3	2,867	-0.10%
2020/12/28	0	0.00	2	73.00	73.00	-2	2,810	-0.07%
2020/12/25	5	72.54	7	73.10	72.70	-2	2,798	-0.07%
2020/12/24	2	72.85	2	72.80	72.70	0	2,779	0.00%
2020/12/23	6	72.35	6	71.92	71.70	0	2,781	0.00%
2020/12/22	3	70.87	3	72.47	70.20	0	2,781	0.00%
2020/12/21	7	72.14	10	72.34	72.20	-3	2,772	-0.11%
2020/12/18	1	73.60	8	73.95	73.60	-7	2,747	-0.25%
2020/12/17	3	72.37	0.1	73.00	72.30	2.9	2,701	0.11%
2020/12/16	4	73.45	5	73.72	72.50	-1	2,699	-0.04%
2020/12/15	6	73.22	0.1	75.60	72.20	5.9	2,672	0.22%
2020/12/14	15	75.73	3	76.47	75.50	12	2,592	0.46%
2020/12/11	28	78.41	22	77.84	77.20	6	2,545	0.24%
2020/12/10	7.1	78.91	29	78.51	79.90	-21.9	2,382	-0.92%
2020/12/09	41	77.17	17	77.03	78.80	24	2,176	1.10%
2020/12/08	1.1	73.30	0	0.00	73.30	1.1	1,938	0.05%
2020/12/07	3	72.90	3	72.30	72.50	0	1,922	0.00%
2020/12/04	5	73.82	1	74.40	73.70	4	1,889	0.21%
2020/12/03	4	75.33	3	74.77	74.20	1	1,868	0.05%
2020/12/02	3	73.93	7	73.89	73.90	-4	1,793	-0.22%
2020/12/01	11	72.44	11	72.68	72.40	0	1,747	0.00%
2020/11/30	5	73.20	0	0.00	73.20	5	1,727	0.29%
2020/11/27	19	73.57	18	73.08	74.00	1	1,682	0.06%
2020/11/26	2	70.50	3	70.93	70.70	-1	1,507	-0.06%
2020/11/25	21	70.82	11	70.29	70.20	10	1,493	0.67%
2020/11/24	1	70.50	1	70.80	70.60	0	1,471	0.00%
2020/11/20	1	69.80	5	69.84	70.00	-4	1,459	-0.27%
2020/11/19	4	69.68	11	69.37	69.30	-7	1,458	-0.48%
2020/11/18	35	70.33	28	70.20	70.30	7	1,453	0.48%
2020/11/17	1	69.00	1	69.20	69.40	0	1,379	0.00%
2020/11/16	3	69.03	5	69.00	68.70	-2	1,424	-0.14%
2020/11/12	5	68.90	0	0.00	69.00	5	1,426	0.35%
2020/11/11	0	0.00	4	68.68	68.80	-4	1,410	-0.28%
2020/11/10	9	68.51	21	68.42	68.50	-12	1,405	-0.85%
2020/11/09	7	66.89	5	66.40	67.90	2	1,366	0.15%
2020/11/05	0	0.00	4	64.90	64.90	-4	1,371	-0.29%
2020/11/04	0	0.00	1	65.20	65.30	-1	1,386	-0.07%
2020/11/03	1	64.80	1	65.00	64.70	0	1,411	0.00%
2020/10/30	1	63.50	3	63.70	63.60	-2	1,485	-0.13%
2020/10/29	2	63.00	0	0.00	63.90	2	1,514	0.13%
2020/10/28	0	0.00	3	64.70	64.10	-3	1,529	-0.20%
2020/10/27	1	64.80	0	0.00	65.00	1	1,540	0.06%
2020/10/23	3	64.90	0	0.00	65.20	3	1,610	0.19%
2020/10/21	0	0.00	1	66.60	66.40	-1	1,705	-0.06%
2020/10/16	1	65.80	0	0.00	64.80	1	1,906	0.05%
2020/10/14	0	0.00	11	65.97	66.60	-11	1,992	-0.55%
2020/10/13	5	64.22	7	64.40	64.70	-2	2,014	-0.10%
2020/10/12	4	65.70	3	65.10	65.30	1	2,061	0.05%
2020/10/08	1	66.00	0	0.00	66.00	1	2,110	0.05%
2020/10/07	2	65.20	2	65.20	65.60	0	2,182	0.00%
2020/10/06	1	65.30	2	65.40	65.40	-1	2,244	-0.04%
2020/10/05	1	64.40	2	64.60	64.70	-1	2,411	-0.04%
2020/09/30	6	63.90	5	63.80	64.40	1	2,637	0.04%
2020/09/29	10	64.22	10	64.00	64.10	0	3,243	0.00%
2020/09/28	0	0.00	2	65.30	65.30	-2	3,547	-0.06%
2020/09/25	13	63.45	16	62.94	62.20	-3	3,596	-0.08%
2020/09/24	11	64.49	3	63.60	63.90	8	3,593	0.22%
2020/09/23	10	65.98	10	65.95	65.80	0	3,587	0.00%
2020/09/22	6	66.15	5	66.02	66.10	1	3,637	0.03%
2020/09/21	7	67.74	12	67.26	67.10	-5	3,647	-0.14%
2020/09/18	13	67.91	12	67.74	68.10	1	3,653	0.03%
2020/09/17	1	67.90	4	67.90	67.90	-3	3,672	-0.08%
2020/09/16	4	67.00	2	67.20	66.90	2	3,674	0.05%
2020/09/15	3	66.50	2	66.70	66.80	1	3,674	0.03%
2020/09/14	3	64.90	6	65.97	66.30	-3	3,807	-0.08%
2020/09/11	25	63.95	25	63.72	64.00	0	3,815	0.00%
2020/09/10	15	64.95	10	64.46	64.40	5	3,849	0.13%
2020/09/08	1	65.20	3	65.20	65.10	-2	3,898	-0.05%
2020/09/07	2	66.00	3	66.33	65.70	-1	3,931	-0.03%
2020/09/04	4	66.03	4	66.20	66.40	0	3,990	0.00%
2020/09/03	1	67.50	8	67.40	67.50	-7	4,170	-0.17%
2020/09/02	7	67.99	7	67.81	68.20	0	4,182	0.00%
2020/09/01	6	65.00	7	65.41	65.50	-1	4,161	-0.02%
2020/08/28	1	65.80	1	66.10	66.10	0	4,203	0.00%
2020/08/27	5	66.74	1	66.00	66.10	4	4,267	0.09%
2020/08/26	0	0.00	1	66.30	66.60	-1	4,415	-0.02%
2020/08/24	1	64.30	0	0.00	64.30	1	4,426	0.02%
2020/08/21	0	0.00	1	65.20	65.00	-1	4,434	-0.02%
2020/08/20	4	64.30	0	0.00	63.60	4	4,430	0.09%
2020/08/19	16	69.07	5	68.86	68.50	11	4,386	0.25%
2020/08/18	0	0.00	2	70.25	70.30	-2	4,369	-0.05%
2020/08/17	4	70.68	1	70.50	70.80	3	4,367	0.07%
2020/08/14	9	69.73	11	69.87	70.70	-2	4,370	-0.05%
2020/08/13	5	70.72	2	70.35	70.00	3	4,368	0.07%
2020/08/12	22	70.34	18	70.13	69.90	4	4,365	0.09%
2020/08/11	1	69.70	10.1	70.23	71.10	-9.1	4,377	-0.21%
2020/08/10	23	70.38	24	70.23	69.90	-1	4,387	-0.02%
2020/08/07	26	71.41	26	70.86	70.80	0	4,407	0.00%
2020/08/06	14	71.56	16	71.51	71.60	-2	4,397	-0.05%
2020/08/05	7	71.14	8	70.95	71.30	-1	4,403	-0.02%
2020/08/04	6	70.07	11	70.19	69.90	-5	4,400	-0.11%
2020/08/03	6	69.10	0	0.00	69.00	6	4,527	0.13%
2020/07/31	4	69.00	0	0.00	69.00	4	4,580	0.09%
2020/07/30	5	69.40	8	69.30	69.40	-3	4,592	-0.07%
2020/07/29	4	67.50	3	68.43	68.50	1	4,577	0.02%
2020/07/28	1	67.20	0	0.00	67.30	1	4,577	0.02%
2020/07/27	6	69.40	10	69.24	69.00	-4	4,590	-0.09%
2020/07/24	17	71.55	28	70.64	70.40	-11	4,594	-0.24%
2020/07/23	14	72.68	24	72.53	72.30	-10	4,568	-0.22%
2020/07/22	3	72.93	11	73.75	73.00	-8	4,581	-0.17%
2020/07/21	2	71.80	2	72.55	72.00	0	4,496	0.00%
2020/07/20	4	71.30	3	71.27	71.00	1	4,452	0.02%
2020/07/17	12	71.48	7	71.94	71.20	5	4,448	0.11%
2020/07/16	2	71.90	3	71.80	71.50	-1	4,457	-0.02%
2020/07/15	4	72.95	2	72.70	71.20	2	4,439	0.05%
2020/07/14	12	73.67	16	73.07	72.60	-4	4,456	-0.09%
2020/07/13	8	75.40	7	75.50	75.20	1	4,414	0.02%
2020/07/10	51	77.22	31	76.75	75.00	20	4,421	0.45%
2020/07/09	27	80.31	40.1	80.13	79.90	-13.1	4,363	-0.30%
2020/07/08	61	80.18	30	81.68	81.40	31	4,194	0.74%
2020/07/07	7	72.33	50	75.01	77.10	-43	3,612	-1.19%
2020/07/06	2	72.10	17	71.99	72.10	-15	3,368	-0.45%
2020/07/03	3	70.63	10	70.70	70.60	-7	3,365	-0.21%
2020/07/02	1	71.30	3	71.20	71.20	-2	3,431	-0.06%
2020/07/01	3	71.23	8	71.30	71.00	-5	3,440	-0.15%
2020/06/30	2	70.40	5	70.50	70.10	-3	3,412	-0.09%
2020/06/29	8	69.13	5	69.00	68.80	3	3,425	0.09%
2020/06/24	2.1	70.30	4	70.30	70.20	-2	3,431	-0.06%
2020/06/23	3	70.23	1	70.40	70.10	2	3,459	0.06%
2020/06/22	0	0.00	1	70.60	70.70	-1	3,480	-0.03%
2020/06/19	8	71.38	5	71.62	70.00	3	3,529	0.09%
2020/06/18	6	70.57	7	70.64	70.70	-1	3,433	-0.03%
2020/06/17	8	70.39	3	70.53	70.30	5	3,447	0.15%
2020/06/16	3	68.67	3	70.00	69.70	0	3,475	0.00%
2020/06/15	2.1	68.88	0	0.00	68.00	2.1	3,541	0.06%
2020/06/12	8	68.31	1	68.90	68.80	7	3,559	0.20%
2020/06/11	18	70.50	2	70.85	69.90	16	3,586	0.45%
2020/06/10	10	74.44	16	73.89	72.20	-6	3,590	-0.17%
2020/06/09	2	72.00	9	71.99	72.40	-7	3,506	-0.20%
2020/06/08	9	71.97	6	71.95	71.50	3	3,570	0.08%
2020/06/04	7	72.19	5	71.58	71.40	2	3,593	0.06%
2020/06/03	18	73.06	10	72.46	72.40	8	3,618	0.22%
2020/06/02	26	72.20	17	71.84	72.30	9	3,568	0.25%
2020/06/01	3	70.57	11	70.48	70.60	-8	3,436	-0.23%
2020/05/29	5	68.84	0	0.00	68.50	5	3,434	0.15%
2020/05/28	0	0.00	0	69.20	68.80	0	3,474	0.00%
2020/05/27	0	0.00	1	69.90	70.20	-1	3,511	-0.03%
2020/05/26	1	69.40	2	70.10	69.50	-1	3,585	-0.03%
2020/05/25	2	67.40	2	68.50	69.00	0	3,620	0.00%
2020/05/22	8.1	68.65	2	68.80	68.10	6.1	3,694	0.16%
2020/05/21	0	0.00	2	69.80	69.60	-2	3,740	-0.05%
2020/05/20	2	68.70	4	69.08	68.20	-2	3,767	-0.05%
2020/05/19	1	67.80	1	68.20	68.00	0	3,884	0.00%
2020/05/18	17	67.34	5	67.74	67.30	12	4,012	0.30%
2020/05/15	5	68.00	3	67.63	67.20	2	4,013	0.05%
2020/05/14	7	70.46	3	70.30	68.80	4	4,008	0.10%
2020/05/13	3	71.20	0	0.00	70.80	3	4,004	0.07%
2020/05/12	0	0.00	5	71.48	71.00	-5	4,052	-0.12%
2020/05/11	4	70.88	2	70.90	70.90	2	4,099	0.05%
2020/05/08	68	71.33	46	71.19	70.70	22	4,087	0.54%
2020/05/07	4	73.20	10	73.00	74.60	-6	3,973	-0.15%
2020/05/06	4	71.35	3	71.60	71.30	1	3,944	0.03%
2020/05/05	7	71.27	3	71.30	71.20	4	3,964	0.10%
2020/05/04	5	70.90	1	70.70	70.70	4	4,041	0.10%
2020/04/30	1	72.60	4	72.65	72.60	-3	4,096	-0.07%
2020/04/29	1	71.30	15	71.83	71.30	-14	4,105	-0.34%
2020/04/28	1	71.00	0	0.00	70.40	1	4,132	0.02%
2020/04/27	5	70.30	10	70.32	70.40	-5	4,228	-0.12%
2020/04/24	5	69.00	4	69.00	68.20	1	4,231	0.02%
2020/04/23	5	69.00	0	0.00	68.50	5	4,294	0.12%
2020/04/22	0	0.00	1	68.30	68.50	-1	4,402	-0.02%
2020/04/21	2	68.55	5	68.44	67.50	-3	4,488	-0.07%
2020/04/20	4	70.13	2	69.20	70.40	2	4,530	0.04%
2020/04/17	2.1	70.87	0	0.00	69.20	2.1	4,584	0.04%
2020/04/16	2	70.10	1	69.80	69.70	1	4,725	0.02%
2020/04/15	12	70.13	3	69.73	70.10	9	4,829	0.19%
2020/04/14	1	67.70	3	69.23	69.70	-2	4,917	-0.04%
2020/04/13	10	67.91	7	67.50	67.40	3	5,160	0.06%
2020/04/10	0	0.00	6	67.15	66.80	-6	5,536	-0.11%
2020/04/09	2	67.65	0	0.00	67.30	2	5,868	0.03%
2020/04/08	8	67.13	4	67.13	68.40	4	6,121	0.07%
2020/04/07	9	65.49	12	65.73	66.60	-3	6,268	-0.05%
2020/04/06	15	62.33	30	62.38	62.40	-15	6,416	-0.23%
2020/04/01	10	61.71	10	61.06	62.00	0	6,722	0.00%
2020/03/31	27	62.09	0	0.00	61.00	27	7,310	0.37%
2020/03/30	21	59.67	22	60.43	61.90	-1	7,651	-0.01%
2020/03/27	2	62.35	26	62.57	61.00	-24	7,928	-0.30%
2020/03/26	9	60.68	5	61.34	61.80	4	8,385	0.05%
2020/03/25	33	62.01	10	62.50	61.60	23	8,673	0.27%
2020/03/24	0	0.00	1	59.00	58.90	-1	8,750	-0.01%
2020/03/23	1	53.60	4	54.18	54.10	-3	8,864	-0.03%
2020/03/20	3	56.23	3	56.53	57.50	0	9,195	0.00%
2020/03/19	12	54.97	17	54.01	52.30	-5	9,238	-0.05%
2020/03/18	15	60.51	7	60.64	58.10	8	9,165	0.09%
2020/03/17	6	61.03	11	59.69	60.20	-5	9,235	-0.05%
2020/03/16	7	66.34	8	64.11	62.00	-1	9,171	-0.01%
2020/03/13	12.2	65.21	10	65.56	68.00	2.2	9,102	0.02%
2020/03/12	23	74.53	19	73.41	71.00	4	9,013	0.04%
2020/03/11	15	80.69	6	78.95	78.50	9	8,929	0.10%
2020/03/10	2	78.95	2	78.10	80.80	0	8,950	0.00%
2020/03/09	8	80.58	7	80.69	79.00	1	8,906	0.01%
2020/03/06	12	83.11	12	83.48	83.20	0	8,846	0.00%
2020/03/05	5	84.48	3	84.77	84.60	2	8,831	0.02%
2020/03/04	6	83.00	4	83.48	83.70	2	8,817	0.02%
2020/03/03	7	83.89	11	84.25	83.70	-4	8,805	-0.05%
2020/03/02	9	82.56	30	81.45	81.50	-21	8,759	-0.24%
2020/02/27	43.4	86.35	27	85.18	83.70	16.4	8,723	0.19%
2020/02/26	7.4	88.99	9	88.68	88.30	-1.6	8,644	-0.02%
2020/02/25	16	90.48	17	90.82	90.30	-1	8,605	-0.01%
2020/02/24	7	90.03	17	91.15	91.90	-10	8,532	-0.12%
2020/02/21	14	90.51	15	90.21	90.70	-1	8,502	-0.01%
2020/02/20	21	92.35	14	91.66	91.00	7	8,474	0.08%
2020/02/19	34	89.32	9	90.06	92.10	25	8,358	0.30%
2020/02/18	1	87.90	1	88.80	88.30	0	8,233	0.00%
2020/02/17	2	88.55	1	88.20	88.40	1	8,238	0.01%
2020/02/14	2	87.80	11	88.28	88.80	-9	8,215	-0.11%
2020/02/13	28	88.09	72	88.36	87.80	-44	8,200	-0.54%
2020/02/12	62	88.34	4	87.85	88.50	58	8,187	0.71%
2020/02/11	12	84.97	4	84.95	85.50	8	8,131	0.10%
2020/02/10	6	83.33	2	83.45	84.00	4	8,140	0.05%
2020/02/07	3	86.23	7	86.33	85.40	-4	8,138	-0.05%
2020/02/06	11	87.53	10	87.98	88.00	1	8,139	0.01%
2020/02/05	15	87.26	54	86.67	86.70	-39	8,141	-0.48%
2020/02/04	8	87.33	1	88.20	87.60	7	8,089	0.09%
2020/02/03	15	82.07	13	82.65	84.80	2	8,065	0.02%
2020/01/31	10.2	86.18	10	86.34	86.50	0.2	8,256	0.00%
2020/01/30	17	87.48	18	87.76	86.60	-1	8,282	-0.01%
2020/01/20	12	94.97	12	95.75	96.20	0	8,158	0.00%
2020/01/17	9	95.64	10	95.70	95.00	-1	8,174	-0.01%
2020/01/16	17	96.05	30	95.96	96.60	-13	8,264	-0.16%
2020/01/15	18	96.86	11	96.38	95.50	7	8,159	0.09%
2020/01/14	67	99.13	9	99.20	98.30	58	8,055	0.72%
2020/01/13	10	97.59	59	97.52	98.20	-49	7,961	-0.62%
2020/01/10	13	98.48	33	100.94	97.00	-20	7,897	-0.25%
2020/01/09	23	100.28	45	99.82	100.50	-22	7,686	-0.29%
2020/01/08	45.1	99.00	44	99.60	97.40	1.1	7,556	0.01%
2020/01/07	26	100.05	10	99.66	99.20	16	7,403	0.22%
2020/01/06	148	106.36	102	105.93	103.00	46	7,077	0.65%	大買/大賣/
2020/01/03	53	105.63	16	105.28	104.50	37	6,656	0.56%
2020/01/02	49	109.81	82	112.07	108.50	-33	6,306	-0.52%
2019/12/31	26	106.58	21	107.17	108.00	5	6,011	0.08%
2019/12/30	9	106.50	19	105.76	105.50	-10	5,801	-0.17%
2019/12/27	39	107.62	66	106.64	106.00	-27	5,576	-0.48%
2019/12/26	124	106.28	98	105.13	106.50	26	5,269	0.49%	大買/
2019/12/25	78	99.73	72	99.58	101.50	6	4,672	0.13%
2019/12/24	64	96.20	41	96.41	96.50	23	4,318	0.53%
2019/12/23	53	97.07	65	96.57	95.80	-12	4,028	-0.30%
2019/12/20	73	88.56	77	88.66	88.90	-4	3,572	-0.11%
2019/12/19	2	86.60	3	86.67	85.60	-1	3,250	-0.03%
2019/12/18	13	86.45	17	86.41	86.50	-4	3,126	-0.13%
2019/12/17	17	85.96	60	85.90	86.00	-43	3,007	-1.43%
2019/12/16	2	79.30	16.2	82.09	82.80	-14.2	2,674	-0.53%
2019/12/13	1	79.10	24	80.30	79.10	-23	2,585	-0.89%
2019/12/12	3	81.70	7	81.29	80.20	-4	2,560	-0.16%
2019/12/11	12	79.30	4	79.30	79.10	8	2,464	0.32%
2019/12/10	15	79.09	3	78.77	79.20	12	2,462	0.49%
2019/12/09	2	78.95	20	79.28	78.90	-18	2,476	-0.73%
2019/12/06	2	78.70	0	0.00	78.40	2	2,492	0.08%
2019/12/05	3	78.83	15	79.11	78.70	-12	2,519	-0.48%
2019/12/04	2	76.60	1	77.30	77.10	1	2,481	0.04%
2019/12/03	1	77.10	2	76.90	77.10	-1	2,497	-0.04%
2019/12/02	2	77.55	4	77.53	77.40	-2	2,515	-0.08%
2019/11/29	8	78.09	0	0.00	78.40	8	2,554	0.31%
2019/11/28	3	77.90	1	77.70	77.80	2	2,560	0.08%
2019/11/27	2	78.35	1	78.40	78.70	1	2,591	0.04%
2019/11/26	2	78.30	25	78.46	78.90	-23	2,729	-0.84%
2019/11/25	8	77.24	6	77.77	77.40	2	2,839	0.07%
2019/11/22	6	77.15	0	0.00	76.50	6	2,859	0.21%
2019/11/21	12	75.88	10	76.34	76.50	2	2,896	0.07%
2019/11/20	14	76.59	10	76.55	76.60	4	2,931	0.14%
2019/11/19	6	78.08	0	0.00	77.80	6	2,967	0.20%
2019/11/18	2	78.05	2	78.00	78.10	0	2,988	0.00%
2019/11/15	7	78.29	1	78.20	78.20	6	3,030	0.20%
2019/11/14	14	78.01	6	78.68	77.70	8	3,075	0.26%
2019/11/13	24	79.14	0	0.00	79.10	24	3,136	0.77%
2019/11/12	8	79.71	1	80.30	80.10	7	3,145	0.22%
2019/11/11	10	80.28	2	80.00	79.70	8	3,175	0.25%
2019/11/08	4	83.55	4	83.03	83.00	0	3,204	0.00%
2019/11/07	1	83.90	3	84.23	83.60	-2	3,248	-0.06%
2019/11/06	12	84.58	3	84.27	84.20	9	3,240	0.28%
2019/11/05	11	86.17	4	85.85	85.20	7	3,239	0.22%
2019/11/04	7	85.76	3	85.80	85.40	4	3,240	0.12%
2019/11/01	1	85.30	4	85.08	85.30	-3	3,225	-0.09%
2019/10/31	3	84.30	1	84.00	84.00	2	3,225	0.06%
2019/10/30	16	85.84	12	86.13	84.90	4	3,181	0.13%
2019/10/29	2	83.90	45	83.53	84.80	-43	2,957	-1.45%
2019/10/28	12	82.18	1	82.80	82.10	11	2,908	0.38%
2019/10/25	14	83.01	4	85.43	83.00	10	2,909	0.34%
2019/10/24	58	83.94	117	83.20	84.30	-59	2,857	-2.06%	大賣/
2019/10/23	27	81.24	4	81.58	81.10	23	2,728	0.84%
2019/10/22	4	80.35	3	80.20	80.10	1	2,736	0.04%
2019/10/21	4	80.55	4	80.45	80.20	0	2,780	0.00%
2019/10/18	1	80.60	0	0.00	80.80	1	2,802	0.04%
2019/10/16	0	0.00	4	80.05	79.80	-4	2,929	-0.14%
2019/10/15	3	80.07	0	0.00	79.10	3	3,218	0.09%
2019/10/14	2	79.00	2	78.50	78.90	0	3,284	0.00%
2019/10/09	4	79.48	7	79.40	79.00	-3	3,275	-0.09%
2019/10/08	1	81.10	23	80.23	80.40	-22	3,290	-0.67%
2019/10/07	21	81.11	7	81.71	81.10	14	3,333	0.42%
2019/10/04	1	80.60	0	0.00	81.00	1	3,349	0.03%
2019/10/03	3	80.77	0	0.00	80.60	3	3,366	0.09%
2019/10/02	3	81.17	3	81.57	81.50	0	3,389	0.00%
2019/10/01	0	0.00	4	79.85	80.60	-4	3,381	-0.12%
2019/09/27	4	78.15	1	78.40	78.30	3	3,409	0.09%
2019/09/26	1	80.30	14	80.01	79.30	-13	3,494	-0.37%
2019/09/25	9	79.61	13	79.52	79.30	-4	3,539	-0.11%
2019/09/24	2	81.40	1	81.40	81.20	1	3,690	0.03%
2019/09/23	1	81.00	0	0.00	81.00	1	3,757	0.03%
2019/09/20	5	80.20	0	0.00	80.70	5	4,061	0.12%
2019/09/19	11	80.64	6	81.70	80.40	5	4,033	0.12%
2019/09/18	13	81.47	4	81.73	81.50	9	4,017	0.22%
2019/09/17	5	82.00	21	82.58	81.90	-16	4,030	-0.40%
2019/09/16	31	81.72	7	81.79	81.50	24	4,101	0.59%
2019/09/12	4	82.88	17	82.50	82.60	-13	4,166	-0.31%
2019/09/11	9	82.61	17	82.76	82.30	-8	4,240	-0.19%
2019/09/10	7	83.07	2	82.40	82.30	5	4,277	0.12%
2019/09/09	15	84.08	10	83.94	83.60	5	4,317	0.12%
2019/09/06	5	85.66	21	85.96	85.30	-16	4,528	-0.35%
2019/09/05	16	86.41	21	85.82	85.90	-5	4,789	-0.10%
2019/09/04	5	85.42	3	85.27	85.50	2	4,813	0.04%
2019/09/03	15	85.73	5	86.49	84.70	10	4,841	0.21%
2019/09/02	10	85.98	5	86.08	86.00	5	4,833	0.10%
2019/08/30	11	86.01	9	86.21	85.70	2	4,851	0.04%
2019/08/29	32	87.07	26	87.05	86.10	6	4,820	0.12%
2019/08/28	10	86.52	28	86.45	87.70	-18	4,687	-0.38%
2019/08/27	0	0.00	38	83.90	84.00	-38	4,565	-0.83%
2019/08/26	33	82.56	7	83.26	82.00	26	4,579	0.57%
2019/08/23	6	86.20	5	86.74	85.10	1	4,534	0.02%
2019/08/22	2	86.00	23	86.65	85.80	-21	4,491	-0.47%
2019/08/21	16	85.31	4	85.63	85.30	12	4,431	0.27%
2019/08/20	10	85.60	33	85.51	85.30	-23	4,411	-0.52%
2019/08/19	12	84.88	8	84.93	84.10	4	4,378	0.09%
2019/08/16	27	84.45	19	83.92	85.00	8	4,345	0.18%
2019/08/15	3	81.07	5	82.60	82.60	-2	4,266	-0.05%
2019/08/14	5	82.40	7	82.13	82.30	-2	4,258	-0.05%
2019/08/13	27	81.50	6	81.18	80.70	21	4,238	0.50%
2019/08/12	5	83.28	5	82.32	82.90	0	4,208	0.00%
2019/08/08	1	79.50	1	79.60	79.50	0	4,154	0.00%
2019/08/07	4	79.20	5	78.78	78.00	-1	4,167	-0.02%
2019/08/06	4	78.13	5	77.14	79.50	-1	4,196	-0.02%
2019/08/05	1	79.50	0	0.00	78.00	1	4,198	0.02%
2019/08/02	5	80.20	4	80.93	80.60	1	4,196	0.02%
2019/08/01	12	82.49	5	82.56	82.70	7	4,210	0.17%
2019/07/31	1	82.20	1	83.10	83.40	0	4,220	0.00%
2019/07/30	11	83.07	5	82.12	81.80	6	4,191	0.14%
2019/07/29	6	85.67	1	85.40	85.10	5	4,203	0.12%
2019/07/26	5	85.28	15	85.50	85.40	-10	4,270	-0.23%
2019/07/25	5	84.60	9	85.18	86.00	-4	4,275	-0.09%
2019/07/24	8	84.64	6	84.73	84.30	2	4,282	0.05%
2019/07/23	7	85.26	22	85.58	84.80	-15	4,307	-0.35%
2019/07/22	2	85.00	1	84.90	84.90	1	4,351	0.02%
2019/07/19	11	85.05	8	85.81	85.00	3	4,365	0.07%
2019/07/18	12	86.78	6	86.08	85.00	6	4,337	0.14%
2019/07/17	31	89.19	94	89.43	87.20	-63	4,321	-1.46%
2019/07/16	12	87.38	7	87.29	86.80	5	4,094	0.12%
2019/07/15	2	85.40	2	85.50	86.00	0	4,122	0.00%
2019/07/12	7	85.97	7	85.79	85.80	0	4,268	0.00%
2019/07/11	7	86.80	7	86.81	86.00	0	4,338	0.00%
2019/07/10	6	85.93	7	85.87	86.40	-1	4,383	-0.02%
2019/07/09	1	85.10	2	84.50	84.00	-1	4,450	-0.02%
2019/07/08	3	85.27	13	85.84	85.10	-10	4,593	-0.22%
2019/07/05	0	0.00	4	86.20	86.40	-4	4,668	-0.09%
2019/07/04	8	85.83	7	85.99	86.00	1	4,777	0.02%
2019/07/03	23	88.58	10	88.85	87.00	13	4,814	0.27%
2019/07/02	4	88.58	7	88.73	88.50	-3	4,827	-0.06%
2019/07/01	29	91.09	22	91.23	89.70	7	4,829	0.14%
2019/06/28	13	85.94	5	86.34	86.90	8	4,801	0.17%
2019/06/27	73	86.34	82	86.76	86.90	-9	5,131	-0.18%
2019/06/26	3	81.93	1.4	82.40	82.40	1.6	4,997	0.03%
2019/06/25	1	81.20	2	82.20	81.30	-1	5,226	-0.02%
2019/06/24	5	81.46	4	81.68	82.70	1	5,489	0.02%
2019/06/21	15	83.77	1	82.80	80.80	14	6,009	0.23%
2019/06/20	2	83.95	7	83.81	84.00	-5	6,228	-0.08%
2019/06/19	6	82.77	4	82.60	82.20	2	6,977	0.03%
2019/06/18	8	82.26	6	81.87	80.80	2	7,536	0.03%
2019/06/17	2	81.85	5	81.92	83.00	-3	7,921	-0.04%
2019/06/14	24	82.22	30	82.24	81.60	-6	7,923	-0.08%
2019/06/13	36	80.89	16	80.63	80.40	20	7,774	0.26%
2019/06/12	3	74.90	7	75.09	76.00	-4	7,605	-0.05%
2019/06/11	1	74.40	2	74.45	74.10	-1	7,906	-0.01%
2019/06/10	2	73.20	9	73.42	73.50	-7	8,015	-0.09%
2019/06/06	4	70.55	8	70.45	70.00	-4	8,052	-0.05%
2019/06/05	1	73.40	2	72.30	72.30	-1	8,025	-0.01%
2019/06/04	2	72.60	5	72.78	72.10	-3	8,039	-0.04%
2019/06/03	4	72.20	8	72.33	72.20	-4	8,071	-0.05%
2019/05/31	19	74.53	2	74.50	73.60	17	8,119	0.21%
2019/05/30	2	73.10	0	0.00	73.10	2	8,167	0.02%
2019/05/28	0	0.00	5	72.98	72.70	-5	8,263	-0.06%
2019/05/27	4	72.55	23	71.63	72.30	-19	8,334	-0.23%
2019/05/24	5	73.44	0	0.00	72.60	5	8,468	0.06%
2019/05/23	0	0.00	1	72.90	72.90	-1	8,607	-0.01%
2019/05/22	1	76.60	6	77.30	75.50	-5	9,113	-0.05%
2019/05/21	9	76.63	2.1	74.68	77.30	7	9,173	0.08%
2019/05/20	4	75.25	0	0.00	75.20	4	9,297	0.04%
2019/05/17	9	76.01	7.3	75.47	75.00	1.7	9,366	0.02%
2019/05/16	1	78.80	0	0.00	78.00	1	9,375	0.01%
2019/05/15	3	80.30	22	80.61	80.00	-19	9,406	-0.20%
2019/05/14	69	77.13	23	76.23	80.60	46	9,518	0.48%
2019/05/13	6	79.78	1	78.80	78.50	5	9,507	0.05%
2019/05/10	16	81.75	45	81.44	81.50	-29	9,510	-0.30%
2019/05/09	15	82.75	5	82.76	82.00	10	9,554	0.10%
2019/05/08	12	84.53	3	84.67	85.40	9	9,574	0.09%
2019/05/07	4	86.45	5	86.62	86.00	-1	9,573	-0.01%
2019/05/06	23	86.48	16	85.98	85.70	7	9,611	0.07%
2019/05/03	19	89.93	42	88.68	89.70	-23	9,571	-0.24%
2019/05/02	4	88.30	5	88.68	88.00	-1	9,524	-0.01%
2019/04/30	0	0.00	1	87.50	88.30	-1	9,544	-0.01%
2019/04/29	3	86.30	1	85.50	85.50	2	9,591	0.02%
2019/04/26	7	88.03	30	88.42	87.50	-23	9,773	-0.24%
2019/04/25	2	91.45	3	91.66	91.40	-1	9,894	-0.01%
2019/04/24	3	91.03	2.1	90.95	90.80	1	9,943	0.01%
2019/04/23	5	90.20	7	90.83	90.40	-2	10,073	-0.02%
2019/04/22	13	92.11	11	92.01	92.00	2	10,362	0.02%
2019/04/19	6	91.72	4	91.40	91.30	2	10,529	0.02%
2019/04/18	10	92.54	11	93.35	92.50	-1	10,755	-0.01%
2019/04/17	8	91.81	16	92.24	91.20	-8	10,669	-0.07%
2019/04/16	8.3	92.67	3	93.40	92.20	5.3	10,632	0.05%
2019/04/15	1	92.50	27	92.50	93.60	-26	10,584	-0.25%
2019/04/12	27	93.46	20	92.06	91.50	7	10,511	0.07%
2019/04/11	17	96.16	13	95.95	94.80	4	10,375	0.04%
2019/04/10	15	96.77	19	97.55	96.30	-4	10,308	-0.04%
2019/04/09	23	96.94	15	97.08	96.10	8	10,267	0.08%
2019/04/08	14	97.81	10	97.25	96.50	4	10,221	0.04%
2019/04/03	7	98.64	27	98.47	97.50	-20	10,114	-0.20%
2019/04/02	37	98.43	16	98.86	98.80	21	10,066	0.21%
2019/04/01	64	100.64	78	100.90	97.40	-14	9,895	-0.14%
2019/03/29	32	97.07	21	97.90	98.40	11	9,486	0.12%
2019/03/28	30	97.25	68	97.20	96.40	-38	9,346	-0.41%
2019/03/27	79	97.56	100	97.52	97.70	-21	9,125	-0.23%
2019/03/26	153	99.24	114	98.77	99.10	39	8,857	0.44%	大買/大賣/
2019/03/25	17	93.86	48	93.22	95.60	-31	8,350	-0.37%
2019/03/22	145	94.86	55	94.97	94.60	90	8,080	1.11%	大買/
2019/03/21	89	87.02	209	89.02	90.50	-120	7,287	-1.65%	大賣/鉅額交易
2019/03/20	136	84.88	94	84.68	82.30	42	6,741	0.62%	大買/
2019/03/19	7	79.83	59	79.62	80.20	-52	6,353	-0.82%
2019/03/18	6	79.70	2	79.10	78.80	4	6,301	0.06%
2019/03/15	32	78.83	27	79.53	78.80	5	6,244	0.08%
2019/03/14	124	79.98	105	79.27	80.10	19	6,161	0.31%	大買/大賣/
2019/03/13	38	78.08	7	77.54	79.10	31	5,920	0.52%
2019/03/12	13	76.21	11	76.35	75.60	2	5,834	0.03%
2019/03/11	5	75.02	3	75.03	74.90	2	5,819	0.03%
2019/03/08	4	74.83	1	74.80	74.80	3	5,987	0.05%
2019/03/07	4	75.98	5	75.90	75.60	-1	6,020	-0.02%
2019/03/06	2	78.05	4	77.75	77.40	-2	6,106	-0.03%
2019/03/05	11	78.06	11	78.42	77.20	0	6,139	0.00%
2019/03/04	14	78.38	8	78.38	77.00	6	6,128	0.10%
2019/02/27	8	76.84	0	0.00	77.20	8	6,089	0.13%
2019/02/26	66	77.95	50	79.12	77.50	16	6,118	0.26%
2019/02/25	12	79.99	43	79.70	79.20	-31	6,320	-0.49%
2019/02/22	29	79.16	7	78.79	78.80	22	6,205	0.35%
2019/02/21	50	78.95	134	79.07	79.70	-84	6,066	-1.39%	大賣/
2019/02/20	15	75.30	17	76.27	74.20	-2	5,579	-0.04%
2019/02/19	23	75.55	7	75.86	75.00	16	5,591	0.29%
2019/02/18	10	73.53	15	73.20	74.50	-5	5,466	-0.09%
2019/02/15	4	73.10	14	72.64	72.50	-10	5,404	-0.19%
2019/02/14	8	74.81	1	75.20	74.10	7	5,410	0.13%
2019/02/13	35	76.42	27	76.53	74.80	8	5,440	0.15%
2019/02/12	9	75.02	12	75.16	75.00	-3	5,329	-0.06%
2019/02/11	20	74.52	11	74.55	74.80	9	5,362	0.17%
2019/01/30	49	74.29	17	74.52	73.50	32	5,743	0.56%
2019/01/29	12	73.38	12	73.45	74.00	0	6,050	0.00%
2019/01/28	10	72.78	2	72.75	72.70	8	6,021	0.13%
2019/01/25	11	73.57	6	73.50	73.20	5	6,071	0.08%
2019/01/24	4	72.80	4	72.90	72.50	0	6,106	0.00%
2019/01/23	20	73.16	14	73.21	72.50	6	6,125	0.10%
2019/01/22	15	73.79	10	73.84	73.00	5	6,136	0.08%
2019/01/21	8	74.56	14	74.46	73.80	-6	6,157	-0.10%
2019/01/18	26	74.69	33	74.35	74.30	-7	6,148	-0.11%
2019/01/17	26	75.08	19	75.68	72.70	7	5,990	0.12%
2019/01/16	17	74.80	5	74.78	74.10	12	5,890	0.20%
2019/01/15	27	74.53	17.5	74.34	75.50	9.5	5,839	0.16%
2019/01/14	38.5	74.75	44	74.98	75.10	-5.5	5,709	-0.10%
2019/01/11	28	72.74	18	72.79	71.80	10	5,386	0.19%
2019/01/10	33	71.51	77.1	70.84	71.50	-44.1	5,164	-0.85%
2019/01/09	11	68.81	5	68.80	67.60	6	4,877	0.12%
2019/01/08	7	67.53	41	67.41	68.50	-34	4,827	-0.70%
2019/01/07	12	66.66	26	66.71	66.40	-14	4,801	-0.29%
2019/01/04	7	62.79	0	0.00	64.00	7	4,813	0.15%
2019/01/03	5	65.70	16	66.44	65.30	-11	4,893	-0.22%
2019/01/02	3	67.07	6	67.17	67.00	-3	4,968	-0.06%
2018/12/28	3	65.93	6	66.82	66.20	-3	4,990	-0.06%
2018/12/27	12	64.77	5	64.84	65.20	7	4,989	0.14%
2018/12/26	1	63.00	2	64.60	62.70	-1	4,986	-0.02%
2018/12/25	1	64.00	1	63.40	63.70	0	5,055	0.00%
2018/12/24	2	64.50	0	0.00	65.00	2	5,187	0.04%
2018/12/22	0	0.00	2	63.90	63.80	-2	5,205	-0.04%
2018/12/21	12	63.39	7	63.43	64.60	5	5,238	0.10%
2018/12/20	10	64.88	5	65.50	64.50	5	5,217	0.10%
2018/12/19	2	67.40	2	66.90	66.30	0	5,225	0.00%
2018/12/18	7	67.59	1	68.50	66.70	6	5,263	0.11%
2018/12/17	1	68.10	8	68.31	68.60	-7	5,355	-0.13%
2018/12/14	5	67.74	0	0.00	67.50	5	5,358	0.09%
2018/12/13	29	68.06	22	68.89	67.40	7	5,338	0.13%
2018/12/12	7	67.04	17	67.03	67.70	-10	5,285	-0.19%
2018/12/11	5	63.94	9	64.76	64.60	-4	5,251	-0.08%
2018/12/10	6	63.85	0	0.00	63.50	6	5,277	0.11%
2018/12/07	2	65.65	11	65.94	65.60	-9	5,273	-0.17%
2018/12/06	26	65.73	19	66.10	64.70	7	5,302	0.13%
2018/12/05	38	67.61	15	67.17	66.90	23	5,326	0.43%
2018/12/04	13	69.84	18	69.84	69.90	-5	5,422	-0.09%
2018/12/03	55	69.38	41	69.82	69.80	14	5,413	0.26%
2018/11/30	23	66.71	14	67.09	66.70	9	5,250	0.17%
2018/11/29	30	68.65	19	69.16	66.50	11	5,216	0.21%
2018/11/28	3	67.43	11	67.52	68.00	-8	5,100	-0.16%
2018/11/27	10	66.00	19	65.87	66.90	-9	5,032	-0.18%
2018/11/26	9	65.16	6	65.22	65.00	3	4,961	0.06%
2018/11/23	3	64.50	3	64.40	64.40	0	4,940	0.00%
2018/11/22	24	67.12	26	66.78	64.10	-2	4,887	-0.04%
2018/11/21	2	63.55	3	62.63	63.60	-1	4,645	-0.02%
2018/11/20	0	0.00	1	62.80	62.90	-1	4,632	-0.02%
2018/11/19	9	63.41	5	63.46	63.50	4	4,629	0.09%
2018/11/16	8	63.48	6	63.83	62.60	2	4,624	0.04%
2018/11/14	22	61.01	24	62.10	60.80	-2	4,587	-0.04%
2018/11/13	4	59.23	6	60.63	62.20	-2	4,617	-0.04%
2018/11/12	13	62.22	11	63.52	61.10	2	4,614	0.04%
2018/11/09	6.1	61.19	7	61.79	62.00	-1	4,641	-0.02%
2018/11/08	8	62.61	4	63.88	61.80	4	4,694	0.09%
2018/11/07	104	62.77	63	61.51	63.00	41	4,732	0.87%	大買/
2018/11/06	26	63.94	23	64.57	62.50	3	4,522	0.07%
2018/11/05	4	57.75	11	59.86	60.60	-7	4,226	-0.17%
2018/11/02	7	58.19	6	58.62	58.20	1	4,408	0.02%
2018/11/01	12	57.38	8	58.53	57.90	4	4,733	0.08%
2018/10/31	2	54.25	6	54.43	55.40	-4	4,905	-0.08%
2018/10/30	2	52.80	12	53.45	52.40	-10	4,885	-0.20%
2018/10/29	2	53.90	6	53.68	54.00	-4	4,862	-0.08%
2018/10/26	14	56.44	6	57.07	54.80	8	4,844	0.17%
2018/10/25	11	56.96	1	57.20	56.80	10	4,816	0.21%
2018/10/24	7	60.04	10	60.74	60.20	-3	4,759	-0.06%
2018/10/23	2	58.35	4	59.58	58.00	-2	4,734	-0.04%
2018/10/22	4	60.63	3	60.27	60.90	1	4,739	0.02%
2018/10/19	3	58.87	9	58.68	59.70	-6	4,740	-0.13%
2018/10/18	0	0.00	9	58.44	58.50	-9	4,744	-0.19%
2018/10/17	6	59.03	5	59.36	58.50	1	4,821	0.02%
2018/10/16	7	58.84	6	58.47	57.80	1	4,898	0.02%
2018/10/15	7	57.07	4	57.60	57.80	3	5,034	0.06%
2018/10/12	4	55.93	2	55.45	57.40	2	5,083	0.04%
2018/10/11	12	55.09	5	55.60	54.50	7	5,070	0.14%
2018/10/09	8	62.13	4	62.23	60.50	4	5,094	0.08%
2018/10/08	6.1	65.76	6	65.67	64.80	0.1	5,036	0.00%
2018/10/05	14	66.93	9	67.63	67.00	5	5,060	0.10%
2018/10/04	2	70.25	0	0.00	70.20	2	5,118	0.04%
2018/10/03	14	72.61	3	71.17	70.00	11	5,118	0.22%
2018/10/02	16	75.37	12	76.02	73.50	4	5,095	0.08%
2018/10/01	6	72.37	16	72.66	73.30	-10	5,000	-0.20%
2018/09/28	13	72.11	8	72.41	72.30	5	5,050	0.10%
2018/09/27	1	71.40	3	72.13	71.70	-2	5,147	-0.04%
2018/09/26	6	72.68	3	72.73	71.40	3	5,164	0.06%
2018/09/25	3	71.90	6	71.08	72.20	-3	5,172	-0.06%
2018/09/21	20	69.24	8	68.08	70.20	12	5,170	0.23%
2018/09/20	1	70.20	2	71.25	70.70	-1	5,080	-0.02%
2018/09/19	0	0.00	2	71.00	70.20	-2	5,087	-0.04%
2018/09/18	3	70.43	2	70.65	70.00	1	5,141	0.02%
2018/09/17	2.1	71.33	1	71.70	71.70	1.1	5,179	0.02%
2018/09/14	4	70.80	3	71.23	71.70	1	5,216	0.02%
2018/09/13	3	68.53	0	0.00	68.50	3	5,236	0.06%
2018/09/12	3	69.10	2	69.40	69.20	1	5,278	0.02%
2018/09/11	46	71.08	55	69.09	70.70	-9	5,357	-0.17%
2018/09/10	16	70.81	9	70.87	69.30	7	5,325	0.13%
2018/09/07	5	77.98	18	79.30	77.00	-13	5,431	-0.24%
2018/09/06	18	79.92	0	0.00	79.80	18	5,571	0.32%
2018/09/05	2	79.85	3	80.57	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	2	79.45	0	0.00	78.70	2	6,833	0.03%
2018/08/31	2	80.05	7	80.27	80.80	-5	7,235	-0.07%
2018/08/30	8	80.68	4	80.53	80.70	4	7,340	0.05%
2018/08/29	6	80.43	6	80.72	80.40	0	7,524	0.00%
2018/08/28	2	81.40	6	80.97	80.60	-4	7,796	-0.05%
2018/08/27	2	80.25	1	79.50	80.40	1	7,822	0.01%
2018/08/24	1	78.20	4	79.05	78.60	-3	7,863	-0.04%
2018/08/23	7	80.84	2	80.35	79.30	5	7,938	0.06%
2018/08/22	2	79.00	2	79.50	80.10	0	7,956	0.00%
2018/08/21	2	79.55	1	79.60	79.70	1	8,028	0.01%
2018/08/20	1	79.70	1	78.90	78.60	0	8,107	0.00%
2018/08/17	12	81.78	8	79.96	79.50	4	8,203	0.05%
2018/08/16	13	79.08	10	78.82	80.00	3	8,362	0.04%
2018/08/15	10	81.26	5	81.12	80.00	5	8,296	0.06%
2018/08/14	23.1	81.50	18	81.92	81.60	5.1	8,375	0.06%
2018/08/13	17	81.67	7	81.53	82.60	10	8,370	0.12%
2018/08/10	7	90.46	6	90.03	88.30	1	8,213	0.01%
2018/08/09	23	90.73	17	90.58	90.80	6	8,330	0.07%
2018/08/08	23	90.76	52	90.67	92.20	-29	8,183	-0.35%
2018/08/07	43	83.43	52	83.45	83.90	-9	7,839	-0.11%
2018/08/06	13	88.38	7	87.79	88.00	6	7,689	0.08%
2018/08/03	5	88.40	5	88.22	88.70	0	7,762	0.00%
2018/08/02	1	89.10	6	88.90	88.10	-5	7,787	-0.06%
2018/08/01	4	91.08	7	90.34	89.10	-3	7,823	-0.04%
2018/07/31	21	89.21	12	88.98	89.30	9	7,818	0.12%
2018/07/30	10	90.27	12	90.61	89.70	-2	7,938	-0.03%
2018/07/27	3	89.33	3	89.43	89.20	0	7,938	0.00%
2018/07/26	8	88.29	3	88.10	88.10	5	7,950	0.06%
2018/07/25	8	89.09	9	89.46	88.50	-1	7,991	-0.01%
2018/07/24	17	88.26	13	87.41	89.00	4	8,123	0.05%
2018/07/23	41	88.99	43	90.31	89.50	-2	8,134	-0.02%
2018/07/20	19	93.12	16	93.49	92.20	3	8,180	0.04%
2018/07/19	11	92.25	4	91.73	91.10	7	8,116	0.09%
2018/07/18	1	91.60	3	91.10	90.30	-2	8,211	-0.02%
2018/07/17	8	93.23	5	92.84	91.90	3	8,406	0.04%
2018/07/16	12	91.62	14	91.50	91.70	-2	8,455	-0.02%
2018/07/13	1	90.80	1	92.10	91.00	0	8,549	0.00%
2018/07/12	16	89.57	15	89.98	91.50	1	8,961	0.01%
2018/07/11	13.1	87.88	7	87.69	87.50	6.1	9,523	0.06%
2018/07/10	6	89.00	1	89.00	88.90	5	9,647	0.05%
2018/07/09	5	88.08	2	88.15	87.30	3	9,676	0.03%
2018/07/06	6	86.97	7	87.79	89.40	-1	9,702	-0.01%
2018/07/05	23	88.40	5	88.46	86.00	18	9,703	0.19%
2018/07/04	1	91.09	2	90.20	90.20	-1	9,695	-0.01%
2018/07/03	2	93.05	4	90.75	90.50	-2	9,676	-0.02%
2018/07/02	3	94.87	1	95.20	92.00	2	9,669	0.02%
2018/06/29	4	92.30	3	93.20	94.00	1	9,665	0.01%
2018/06/28	6	91.63	9	91.16	91.70	-3	9,635	-0.03%
2018/06/27	9	92.66	3	91.30	90.90	6	9,654	0.06%
2018/06/26	8.1	91.43	6	91.62	92.50	2.1	9,635	0.02%
2018/06/25	2	96.60	3	95.13	93.30	-1	9,602	-0.01%
2018/06/22	1	96.60	3	96.47	96.80	-2	9,646	-0.02%
2018/06/21	2	100.50	1	101.00	98.50	1	9,690	0.01%
2018/06/20	12	101.25	13	99.86	99.00	-1	9,823	-0.01%
2018/06/19	3	103.83	5	103.40	102.00	-2	9,921	-0.02%
2018/06/15	9	108.78	7	107.93	107.00	2	10,086	0.02%
2018/06/14	21	110.69	12	110.08	110.00	9	10,122	0.09%
2018/06/13	50	114.52	33	113.67	109.50	17	10,003	0.17%
2018/06/12	47	112.51	90	113.28	111.50	-43	9,896	-0.43%
2018/06/11	125	111.59	65	111.71	111.00	60	9,973	0.60%	大買/
2018/06/08	21	104.79	48	105.90	107.50	-27	9,426	-0.29%
2018/06/07	15	98.27	15	99.17	97.90	0	9,122	0.00%
2018/06/06	14	100.81	9	102.44	99.30	5	9,083	0.06%
2018/06/05	13	97.78	20	98.43	98.90	-7	9,182	-0.08%
2018/06/04	29	95.86	26	96.24	95.30	3	8,960	0.03%
2018/06/01	10	95.09	9	95.26	94.70	1	9,016	0.01%
2018/05/31	2	94.80	9	94.88	94.70	-7	9,096	-0.08%
2018/05/30	3	93.80	3	93.37	93.20	0	9,150	0.00%
2018/05/29	10	96.98	11	96.27	95.50	-1	9,289	-0.01%
2018/05/28	17	96.59	40	97.13	95.90	-23	9,717	-0.24%
2018/05/25	21	95.98	100	96.51	95.20	-79	9,996	-0.79%
2018/05/24	23	94.98	27	95.41	95.00	-4	9,908	-0.04%
2018/05/23	3	91.60	1	92.10	92.10	2	9,867	0.02%
2018/05/22	33	94.52	26	94.59	92.50	7	9,902	0.07%
2018/05/21	19	91.83	12	92.03	92.50	7	9,906	0.07%
2018/05/18	25	91.67	22	91.61	90.20	3	9,899	0.03%
2018/05/17	17	93.45	23	92.63	92.20	-6	10,010	-0.06%
2018/05/16	14	90.25	25	90.59	90.00	-11	9,969	-0.11%
2018/05/15	19	89.16	10	89.19	88.30	9	10,102	0.09%
2018/05/14	17	89.04	24	88.86	88.60	-7	10,327	-0.07%
2018/05/11	20	91.92	84	92.78	90.00	-64	10,396	-0.62%
2018/05/10	71	91.59	6	91.55	91.30	65	10,518	0.62%
2018/05/09	14	91.89	10	92.61	90.30	4	10,770	0.04%
2018/05/08	16	91.26	14	90.73	90.70	2	10,944	0.02%
2018/05/07	35	91.79	56	92.50	92.30	-21	11,138	-0.19%
2018/05/04	11	89.73	13	90.45	89.80	-2	11,659	-0.02%
2018/05/03	6	89.93	4	90.00	89.20	2	11,957	0.02%
2018/05/02	42	91.70	42	91.58	90.40	0	12,704	0.00%
2018/04/30	77	90.07	65	89.31	92.40	12	13,070	0.09%
2018/04/27	60	90.12	66	90.85	91.00	-6	12,940	-0.05%
2018/04/26	28	92.13	20	94.43	89.90	8	12,914	0.06%
2018/04/25	22	95.31	12	95.25	95.30	10	12,840	0.08%
2018/04/24	39	96.58	28	97.75	95.00	11	12,816	0.09%
2018/04/23	46	101.30	36	103.90	99.50	10	12,740	0.08%
2018/04/20	117	106.66	31	107.31	106.50	86	12,537	0.69%	大買/
2018/04/19	53	106.80	46	108.05	106.50	7	12,413	0.06%
2018/04/18	146	108.55	129	111.70	107.00	17	12,497	0.14%	大買/大賣/
2018/04/17	56	111.33	110	110.76	109.50	-54	12,046	-0.45%	大賣/
2018/04/16	10	103.95	19	104.58	104.00	-9	11,418	-0.08%
2018/04/13	11	104.05	9	103.67	102.50	2	11,333	0.02%
2018/04/12	2	102.50	2	103.50	102.00	0	11,311	0.00%
2018/04/11	57	103.32	57	104.56	101.50	0	11,358	0.00%
2018/04/10	10	104.00	8	104.19	103.00	2	11,373	0.02%
2018/04/09	3	100.83	5	100.90	100.50	-2	11,333	-0.02%
2018/04/03	4	100.50	4	100.38	100.50	0	11,428	0.00%
2018/04/02	2	102.00	2	102.75	101.50	0	11,484	0.00%
2018/03/31	2	102.50	20	102.15	102.50	-18	11,617	-0.15%
2018/03/30	15	102.40	12	104.17	102.50	3	11,741	0.03%
2018/03/29	6	104.67	9	104.33	103.00	-3	11,891	-0.03%
2018/03/28	24	104.63	2	104.75	104.00	22	11,923	0.18%
2018/03/27	24	105.40	47	105.54	105.00	-23	11,935	-0.19%
2018/03/26	17	104.03	14	104.36	104.00	3	11,928	0.03%
2018/03/23	44	102.34	15	103.47	103.50	29	11,928	0.24%
2018/03/22	76	110.92	22.1	111.44	107.50	53.9	11,923	0.45%
2018/03/21	22	111.36	74	111.49	111.50	-52	11,799	-0.44%
2018/03/20	32	112.28	21	113.38	108.50	11	11,627	0.09%
2018/03/19	84	110.13	9.1	110.45	111.50	75	11,530	0.65%
2018/03/16	39	110.15	108	110.25	109.50	-69	11,568	-0.60%	大賣/
2018/03/15	106	110.57	110	110.98	109.00	-4	11,700	-0.03%	大買/大賣/
2018/03/14	5	105.80	7	106.14	107.00	-2	11,310	-0.02%
2018/03/13	21	107.48	18	107.39	106.00	3	11,513	0.03%
2018/03/12	22	104.91	13	105.04	104.50	9	11,617	0.08%
2018/03/09	83	106.28	93	108.36	104.50	-10	11,812	-0.08%
2018/03/08	21	104.07	15	104.13	104.00	6	11,748	0.05%
2018/03/07	37	103.80	38	104.34	103.00	-1	11,836	-0.01%
2018/03/06	26	105.96	16	104.91	106.00	10	11,998	0.08%
2018/03/05	46	107.25	40	107.69	105.50	6	12,005	0.05%
2018/03/02	16	107.47	11	107.86	107.50	5	11,990	0.04%
2018/03/01	157.1	111.17	137	110.99	110.00	20.1	11,933	0.17%	大買/大賣/
2018/02/27	14	107.96	37	107.85	110.00	-23	11,587	-0.20%
2018/02/26	69	100.07	60	101.33	100.00	9	11,284	0.08%
2018/02/23	130	101.53	118	102.56	100.50	12	11,390	0.11%	大買/大賣/
2018/02/22	41	99.59	39	99.10	99.70	2	11,747	0.02%
2018/02/21	74	99.36	69	97.85	100.50	5	11,855	0.04%
2018/02/12	37	94.38	40	94.89	93.00	-3	11,861	-0.03%
2018/02/09	27	93.36	26	91.08	96.00	1	12,282	0.01%
2018/02/08	36	95.60	30	96.21	96.00	6	12,232	0.05%
2018/02/07	57	101.76	50	101.25	97.80	7	12,194	0.06%
2018/02/06	71	100.13	61	102.66	97.80	10	12,216	0.08%
2018/02/05	42	108.23	38	108.00	108.50	4	12,046	0.03%
2018/02/02	83	113.55	74	113.28	112.50	9	12,119	0.07%
2018/02/01	58	116.34	83	117.77	114.00	-25	12,158	-0.21%
2018/01/31	156	118.75	84	119.40	118.00	72	12,072	0.60%	大買/
2018/01/30	102	122.14	113	122.62	123.00	-11	12,087	-0.09%	大買/大賣/
2018/01/29	95	121.25	129	121.65	124.00	-34	12,033	-0.28%	大賣/
2018/01/26	233	116.11	238	116.37	116.00	-5	11,783	-0.04%	大買/大賣/
2018/01/25	70	113.75	124.1	113.74	116.00	-54.1	11,579	-0.47%	大賣/
2018/01/24	22	104.20	31	102.63	105.50	-9	10,980	-0.08%
2018/01/23	4	97.78	3	96.10	96.10	1	11,090	0.01%
2018/01/22	0	0.00	2	97.90	98.20	-2	11,386	-0.02%
2018/01/19	15	95.86	32	96.72	95.30	-17	11,767	-0.14%
2018/01/18	5	100.80	10	98.79	97.50	-5	11,898	-0.04%
2018/01/17	26	100.14	14.2	99.50	99.50	11.8	12,261	0.10%
2018/01/16	9	98.58	3	98.20	98.60	6	12,775	0.05%
2018/01/15	19	98.12	20	98.60	97.80	-1	12,979	-0.01%
2018/01/12	21	99.25	25	98.54	98.00	-4	13,301	-0.03%
2018/01/11	25	95.13	23	94.80	95.30	2	13,567	0.01%
2018/01/10	13	94.98	18	94.33	95.00	-5	13,922	-0.04%
2018/01/09	1	96.00	0	0.00	95.50	1	14,366	0.01%
2018/01/08	2	98.40	7	97.73	97.50	-5	14,563	-0.03%
2018/01/05	17	100.29	17	99.46	100.00	0	14,791	0.00%
2018/01/04	27	99.69	24	98.93	99.70	3	15,107	0.02%
2018/01/03	10	98.98	12	98.07	98.50	-2	15,646	-0.01%
2018/01/02	10	96.81	19	97.44	98.40	-9	16,449	-0.05%