亞光 (3019)-元大-中壢券商分點個股進出

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
63.2
漲跌
▼0.3
漲幅
-0.47%
成交量
405張
產業
上市光電類股▲0.84%
810人加入追蹤

立即追蹤
本地時間:13:30

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－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	63.20	0	0.00	63.20	0	852	0.00%
2024/04/22	1	62.70	0	0.00	62.00	1	875	0.11%
2024/04/19	0	0.00	7	61.93	62.00	-7	872	-0.80%
2024/04/18	0	0.00	1	63.60	63.80	-1	865	-0.12%
2024/04/16	0	63.60	0.4	63.70	63.10	-0.4	858	-0.04%
2024/04/11	0.1	65.80	0	0.00	65.70	0.1	864	0.01%
2024/04/10	0	0.00	0	67.00	66.30	0	912	0.00%
2024/04/09	1	66.10	0	0.00	66.40	1	913	0.11%
2024/04/08	2	65.95	1	65.80	65.60	1	912	0.11%
2024/04/02	1	64.60	0	0.00	64.70	1	915	0.11%
2024/03/29	1	64.40	0	0.00	64.40	1	1,012	0.10%
2024/03/28	0	65.90	0	0.00	65.00	0	1,062	0.00%
2024/03/26	0	0.00	2	66.00	64.90	-2	1,062	-0.19%
2024/03/25	5	64.90	0	0.00	65.20	5	1,064	0.47%
2024/03/22	0	64.60	0	0.00	64.70	0	1,091	0.00%
2024/03/21	0	64.90	0	0.00	64.80	0	1,127	0.00%
2024/03/20	0	0.00	2	63.60	64.50	-2	1,190	-0.17%
2024/03/18	0	63.30	1	63.60	63.90	-1	1,631	-0.06%
2024/03/14	0	64.30	0	0.00	63.80	0	1,777	0.00%
2024/03/13	2	63.70	0	0.00	63.80	2	1,780	0.11%
2024/03/12	1.3	64.74	0	0.00	64.60	1.3	1,793	0.07%
2024/03/08	3	63.00	3	63.43	63.00	0	1,796	0.00%
2024/03/07	15	64.51	10	64.71	64.30	5	1,783	0.28%
2024/03/06	5	65.30	0	0.00	65.20	5	1,771	0.28%
2024/03/05	1	66.50	1	66.40	66.40	0	1,762	0.00%
2024/03/04	0	67.10	0	0.00	66.90	0	1,769	0.00%
2024/03/01	0	67.10	0	0.00	67.00	0	1,770	0.00%
2024/02/27	0	0.00	11	67.73	67.20	-11	1,804	-0.61%
2024/02/26	14	68.71	2	68.70	68.90	12	1,879	0.64%
2024/02/23	3	67.60	3	68.30	67.60	0	1,899	0.00%
2024/02/22	19.2	68.66	19.1	68.94	68.50	0.1	1,899	0.01%
2024/02/21	2	68.50	1	68.40	68.40	1	1,878	0.05%
2024/02/16	1	67.00	0	67.30	67.00	1	1,858	0.05%
2024/02/15	2	66.40	0	0.00	66.30	2	1,853	0.11%
2024/02/01	1	66.60	1	66.40	66.40	0	1,839	0.00%
2024/01/30	0	0.00	0	67.10	66.70	0	1,837	0.00%
2024/01/25	1	67.70	1	68.10	67.70	0	1,862	0.00%
2024/01/24	7.2	68.42	11	69.35	68.40	-3.8	1,855	-0.20%
2024/01/23	1	69.30	3	68.50	69.20	-2	1,838	-0.11%
2024/01/17	0	0.00	1	65.00	64.70	-1	1,780	-0.06%
2024/01/16	0	0.00	8	66.30	66.20	-8	1,759	-0.45%
2024/01/08	2	66.70	2	67.80	66.70	0	1,774	0.00%
2024/01/05	3	67.70	3	67.90	67.70	0	1,761	0.00%
2024/01/04	16	67.11	25	67.77	67.10	-9	1,749	-0.51%
2024/01/03	0	0.00	1.8	69.31	69.40	-1.8	1,707	-0.11%
2024/01/02	0	70.50	1	70.20	70.30	-1	1,693	-0.06%
2023/12/29	1	69.70	0	0.00	70.20	1	1,683	0.06%
2023/12/28	9	69.68	8	69.95	69.60	1	1,675	0.06%
2023/12/27	4	70.70	1	70.80	70.60	3	1,658	0.18%
2023/12/26	35	71.07	39	71.99	70.60	-4	1,639	-0.24%
2023/12/25	9	70.92	8	70.70	71.70	1	1,555	0.06%
2023/12/22	4	68.40	4	69.13	68.40	0	1,502	0.00%
2023/12/21	1	68.80	1	69.20	68.70	0	1,494	0.00%
2023/12/20	1	69.60	1	69.30	69.50	0	1,489	0.00%
2023/12/19	14	68.81	14	68.52	69.20	0	1,476	0.00%
2023/12/18	15	69.21	10	69.82	69.10	5	1,451	0.34%
2023/12/15	23	70.44	25	71.25	70.40	-2	1,416	-0.14%
2023/12/14	90	72.63	89.1	73.58	72.30	0.9	1,350	0.06%
2023/12/13	64.9	72.18	81.1	70.22	72.80	-16.2	1,139	-1.42%
2023/12/12	29	68.99	19	69.08	69.00	10	894	1.12%
2023/12/11	0	0.00	1	65.40	65.80	-1	754	-0.13%
2023/12/08	5	65.70	0	0.00	65.50	5	771	0.65%
2023/12/07	0	0.00	3	66.63	65.90	-3	765	-0.39%
2023/12/06	0	0.00	1	66.00	65.50	-1	749	-0.13%
2023/12/04	1	66.30	2	66.45	66.30	-1	739	-0.14%
2023/12/01	1	66.40	1	66.60	66.40	0	734	0.00%
2023/11/30	3	66.83	3	66.40	66.90	0	735	0.00%
2023/11/29	0	0.00	2	67.00	67.00	-2	728	-0.27%
2023/11/28	1	65.60	0	0.00	66.40	1	718	0.14%
2023/11/27	3	65.60	2	65.75	65.40	1	719	0.14%
2023/11/24	13	66.15	12	67.27	66.10	1	710	0.14%
2023/11/23	46	67.27	45	67.29	67.30	1	685	0.15%
2023/11/22	9	65.17	11	65.79	65.10	-2	603	-0.33%
2023/11/21	3.1	64.57	2	64.65	64.30	1.1	575	0.19%
2023/11/20	1	64.40	1	64.40	64.40	0	563	0.00%
2023/11/17	2	63.45	0	0.00	63.60	2	544	0.37%
2023/11/06	1	63.40	1	63.70	63.30	0	600	0.00%
2023/11/03	0	0.00	1	63.00	62.80	-1	598	-0.17%
2023/10/25	1	62.40	1	62.10	62.00	0	717	0.00%
2023/10/20	0	60.80	0	0.00	60.90	0	725	0.00%
2023/10/19	1	60.80	0	0.00	60.70	1	735	0.14%
2023/10/11	0	0.00	3	61.70	61.60	-3	757	-0.40%
2023/10/04	0	62.60	0	0.00	62.50	0	829	0.00%
2023/09/21	0	0.00	1	63.40	62.90	-1	1,029	-0.10%
2023/09/19	0	0.00	2	65.10	65.10	-2	1,039	-0.19%
2023/09/18	0	0.00	2	65.80	65.70	-2	1,046	-0.19%
2023/09/15	0	0.00	1	65.30	65.30	-1	1,042	-0.10%
2023/09/14	0	0.00	1	65.40	65.60	-1	1,052	-0.10%
2023/09/13	0	0.00	1	66.50	65.00	-1	1,064	-0.09%
2023/09/12	0	0.00	1	64.20	64.50	-1	1,062	-0.09%
2023/09/07	0	0.00	1	64.70	64.60	-1	1,285	-0.08%
2023/09/06	1	64.80	0	0.00	64.50	1	1,286	0.08%
2023/09/05	2	64.70	2	64.90	65.10	0	1,286	0.00%
2023/09/01	3	64.07	10	64.02	63.80	-7	1,286	-0.54%
2023/08/29	1	62.50	1	63.00	63.00	0	1,332	0.00%
2023/08/24	1	62.70	1	63.00	62.40	0	1,466	0.00%
2023/08/23	0	0.00	1	62.70	62.80	-1	1,476	-0.07%
2023/08/22	0	62.20	0	0.00	62.20	0	1,479	0.00%
2023/08/21	0	0.00	3	62.60	62.70	-3	1,481	-0.20%
2023/08/18	3.2	62.47	2	63.00	62.20	1.2	1,487	0.08%
2023/08/17	4	61.25	2	62.85	62.80	2	1,487	0.13%
2023/08/16	1	62.20	1	62.20	62.20	0	1,477	0.00%
2023/08/15	4	62.45	3	62.63	62.50	1	1,479	0.07%
2023/08/14	4	63.18	0	0.00	62.00	4	1,480	0.27%
2023/08/11	1	64.80	1	65.30	64.80	0	1,470	0.00%
2023/08/10	0	0.00	11	65.00	65.00	-11	1,467	-0.75%
2023/08/08	7	67.14	6	66.95	67.10	1	1,458	0.07%
2023/08/07	2	67.46	2	64.70	67.40	0	1,454	0.00%
2023/08/04	8	65.48	8	64.86	65.50	0	1,421	0.00%
2023/08/02	1	67.90	13	66.02	65.70	-12	1,408	-0.85%
2023/08/01	5	65.10	0	0.00	64.60	5	1,340	0.37%
2023/07/31	3	64.10	2	64.30	64.10	1	1,335	0.07%
2023/07/27	2	64.85	0	0.00	65.00	2	1,325	0.15%
2023/07/26	1.1	64.58	0	0.00	64.30	1.1	1,323	0.09%
2023/07/25	2	65.20	0	0.00	65.00	2	1,321	0.15%
2023/07/24	2	64.60	1	64.30	64.50	1	1,318	0.08%
2023/07/21	1	65.80	1	65.60	65.80	0	1,309	0.00%
2023/07/20	3	66.50	1	66.60	66.50	2	1,315	0.15%
2023/07/19	0	0.00	1	67.20	66.30	-1	1,310	-0.08%
2023/07/18	1	68.30	5	66.88	66.30	-4	1,307	-0.31%
2023/07/17	5	67.52	2	67.45	67.60	3	1,305	0.23%
2023/07/14	5	67.50	6.5	67.72	67.50	-1.5	1,307	-0.11%
2023/07/13	11	67.85	15	68.67	67.90	-4	1,311	-0.31%
2023/07/12	3	67.27	0	0.00	67.70	3	1,309	0.23%
2023/07/11	16	68.31	13	68.72	68.30	3	1,300	0.23%
2023/07/10	28	67.67	26	68.17	67.40	2	1,282	0.16%
2023/07/07	31	66.98	27.1	66.93	67.00	3.9	1,231	0.32%
2023/07/06	2.6	67.90	4	67.70	67.90	-1.4	1,194	-0.12%
2023/07/05	1	66.00	0	0.00	66.10	1	1,169	0.09%
2023/06/30	0	0.00	0.1	64.40	64.30	-0.1	1,142	-0.01%
2023/06/29	1.1	66.00	0	0.00	66.30	1.1	1,134	0.10%
2023/06/28	0	0.00	1	65.10	64.90	-1	1,127	-0.09%
2023/06/27	1	64.40	3	64.90	64.40	-2	1,133	-0.18%
2023/06/26	4	66.15	0.2	66.30	65.90	3.8	1,125	0.34%
2023/06/20	2	66.60	2.1	67.09	66.60	-0.1	1,132	0.00%
2023/06/19	6.1	67.24	4.1	68.24	67.20	2	1,128	0.17%
2023/06/16	12	68.39	9	68.67	68.10	3	1,122	0.27%
2023/06/15	46.3	68.88	48	69.40	68.80	-1.7	1,108	-0.16%
2023/06/14	72	68.25	77	68.93	68.00	-5	1,043	-0.48%
2023/06/13	2	66.20	0	0.00	66.20	2	924	0.22%
2023/06/09	0	0.00	7	65.74	65.60	-7	942	-0.74%
2023/06/08	7	65.60	0	0.00	65.10	7	977	0.72%
2023/06/07	0	0.00	8	66.24	66.10	-8	1,035	-0.77%
2023/06/06	23	65.65	26	66.05	65.60	-3	1,075	-0.28%
2023/06/05	3	66.90	4.1	66.98	66.80	-1.1	1,138	-0.09%
2023/06/02	36	66.10	29	66.15	66.00	7	1,430	0.49%
2023/06/01	67	67.27	72	67.90	66.80	-5	1,630	-0.31%
2023/05/30	1	64.90	1	65.10	64.90	0	1,510	0.00%
2023/05/18	2	64.20	2	64.00	64.20	0	1,534	0.00%
2023/05/17	2	64.55	2	64.40	64.00	0	1,533	0.00%
2023/05/12	0	0.00	1	62.00	62.00	-1	1,516	-0.07%
2023/05/11	0	0.00	3	62.40	61.80	-3	1,521	-0.20%
2023/05/04	5	63.00	0	0.00	63.00	5	1,648	0.30%
2023/05/02	0	0.00	1	64.80	64.20	-1	1,688	-0.06%
2023/04/27	0	0.00	5	63.90	63.80	-5	1,687	-0.30%
2023/04/26	5	63.40	0	0.00	63.40	5	1,684	0.30%
2023/04/25	0	0.00	1	64.90	62.80	-1	1,682	-0.06%
2023/04/20	0	0.00	0.1	66.00	65.50	-0.1	1,662	-0.01%
2023/04/19	3	66.67	2	66.60	66.60	1	1,661	0.06%
2023/04/18	7	67.40	5	67.92	67.30	2	1,661	0.12%
2023/04/17	5.1	68.50	3	68.60	68.50	2.1	1,643	0.13%
2023/04/12	0	0.00	2	67.15	67.10	-2	1,584	-0.13%
2023/04/11	1	67.10	2	66.80	67.10	-1	1,579	-0.06%
2023/04/10	2	67.00	1	66.80	67.00	1	1,574	0.06%
2023/04/07	0	65.90	0	0.00	65.50	0	1,548	0.00%
2023/04/06	0	65.60	0.1	65.40	65.70	-0.1	1,541	-0.01%
2023/03/31	0.1	66.30	1	66.30	66.00	-0.9	1,540	-0.06%
2023/03/30	0	65.70	0	0.00	66.10	0	1,537	0.00%
2023/03/28	1	65.30	0	0.00	65.30	1	1,527	0.07%
2023/03/27	2	66.25	1	66.30	66.10	1	1,517	0.07%
2023/03/24	6.1	66.60	0	0.00	66.10	6.1	1,515	0.40%
2023/03/23	2	66.20	0	0.00	66.20	2	1,505	0.13%
2023/03/21	2	65.40	0	0.00	65.60	2	1,494	0.13%
2023/03/20	0	0.00	1	64.70	64.90	-1	1,489	-0.07%
2023/03/17	1	64.90	2	64.60	64.80	-1	1,487	-0.07%
2023/03/16	1	63.80	5	64.34	63.80	-4	1,483	-0.27%
2023/03/15	4	65.03	4	65.60	65.00	0	1,475	0.00%
2023/03/14	7	64.93	7	65.30	64.90	0	1,469	0.00%
2023/03/13	29	66.13	27	65.88	66.20	2	1,460	0.14%
2023/03/10	33.3	67.54	32	68.68	67.60	1.3	1,441	0.09%
2023/03/09	27	70.47	25	71.23	70.30	2	1,400	0.14%
2023/03/08	50	70.65	63	71.03	70.60	-13	1,394	-0.93%
2023/03/07	184	72.65	193.3	72.50	72.40	-9.3	1,322	-0.70%	大買/大賣/
2023/03/06	62	70.56	30	69.93	72.00	32	1,015	3.15%
2023/03/03	1.1	65.07	0	0.00	65.50	1.1	792	0.14%
2023/03/01	0	65.00	0	0.00	64.40	0	790	0.00%
2023/02/24	0.3	65.80	0	0.00	65.10	0.3	797	0.04%
2023/02/23	1	66.00	2	66.10	65.80	-1	814	-0.12%
2023/02/22	3	65.47	1	65.70	65.40	2	909	0.22%
2023/02/21	1	67.00	2	66.10	67.10	-1	961	-0.10%
2023/02/20	1.2	65.93	1	66.10	66.10	0.2	957	0.02%
2023/02/14	1	65.10	0	0.00	65.10	1	1,015	0.10%
2023/02/13	1	64.80	0	0.00	64.90	1	1,026	0.10%
2023/02/10	0	0.00	1	65.50	64.80	-1	1,044	-0.10%
2023/02/09	1	66.00	0	0.00	65.80	1	1,051	0.10%
2023/02/07	2	67.20	4	66.88	67.10	-2	1,084	-0.18%
2023/02/06	0	0.00	2	66.70	66.50	-2	1,082	-0.18%
2023/02/03	16	67.09	16	66.44	67.20	0	1,079	0.00%
2023/02/02	69	67.26	68	67.56	67.10	1	1,066	0.09%
2023/02/01	0	0.00	1	66.00	66.00	-1	986	-0.10%
2023/01/12	0	0.00	1	62.80	62.60	-1	1,016	-0.10%
2023/01/09	0	62.80	0	0.00	63.30	0	1,039	0.00%
2022/12/28	1	61.00	0	0.00	60.20	1	1,085	0.09%
2022/12/27	0	62.40	0	0.00	61.60	0	1,092	0.00%
2022/12/13	0	0.00	1	63.00	63.00	-1	1,235	-0.08%
2022/12/12	0	0.00	5	63.00	63.50	-5	1,239	-0.40%
2022/12/08	0	0.00	4	63.70	63.80	-4	1,244	-0.32%
2022/12/07	1	64.40	1	64.40	63.30	0	1,251	0.00%
2022/12/06	0	0.00	1	65.20	64.40	-1	1,247	-0.08%
2022/12/05	1	66.40	1	66.80	66.40	0	1,241	0.00%
2022/12/02	15	66.19	15	66.31	66.20	0	1,238	0.00%
2022/12/01	8	65.73	11	66.05	65.70	-3	1,230	-0.24%
2022/11/30	1	65.70	3	65.63	66.00	-2	1,236	-0.16%
2022/11/25	0	0.00	3	63.97	63.40	-3	1,279	-0.23%
2022/11/24	1	63.50	0	0.00	64.10	1	1,282	0.08%
2022/11/23	1	63.20	1	64.40	63.20	0	1,297	0.00%
2022/11/22	9	63.36	10	63.04	63.50	-1	1,297	-0.08%
2022/11/21	3	64.53	1	64.90	64.20	2	1,296	0.15%
2022/11/18	93	66.01	90.1	67.05	66.00	2.9	1,280	0.23%
2022/11/17	1.1	65.71	1	66.20	65.30	0.1	1,185	0.01%
2022/11/16	2	64.25	0	0.00	63.70	2	1,131	0.18%
2022/11/14	0	0.00	1	63.80	64.00	-1	1,144	-0.09%
2022/11/11	25	63.80	25	64.54	63.70	0	1,148	0.00%
2022/11/10	3	63.87	0	0.00	63.30	3	1,151	0.26%
2022/11/09	2	63.15	4	63.20	63.10	-2	1,156	-0.17%
2022/11/08	4	62.80	6	63.37	62.80	-2	1,252	-0.16%
2022/11/07	15	62.13	16	61.73	62.40	-1	1,249	-0.08%
2022/11/04	7	61.64	9	61.38	61.70	-2	1,305	-0.15%
2022/11/03	6	60.68	28	59.90	61.10	-22	1,352	-1.63%
2022/11/01	0	0.00	6	57.85	57.90	-6	1,315	-0.46%
2022/10/31	0	0.00	2	57.00	57.30	-2	1,317	-0.15%
2022/10/27	1	56.80	0	0.00	57.30	1	1,322	0.08%
2022/10/26	2	56.50	2	57.00	56.50	0	1,320	0.00%
2022/10/25	3	57.43	2.1	58.65	57.50	0.9	1,313	0.07%
2022/10/24	6	59.32	8	60.05	58.90	-2	1,310	-0.15%
2022/10/21	13	59.57	7	59.06	60.00	6	1,304	0.46%
2022/10/20	1	57.50	2	58.55	60.40	-1	1,296	-0.08%
2022/10/19	1	58.90	0	0.00	59.00	1	1,286	0.08%
2022/10/18	2	58.70	0	0.00	59.00	2	1,304	0.15%
2022/10/14	3	58.13	4	57.75	58.20	-1	1,315	-0.08%
2022/10/05	2	58.50	2	58.40	58.50	0	1,464	0.00%
2022/10/04	6	57.25	6	57.40	57.30	0	1,455	0.00%
2022/10/03	42	56.73	42	57.83	56.60	0	1,452	0.00%
2022/09/30	5	56.62	4	57.10	57.60	1	1,450	0.07%
2022/09/29	0	0.00	1	54.30	54.60	-1	1,416	-0.07%
2022/09/28	2	54.70	5	54.00	53.50	-3	1,428	-0.21%
2022/09/27	1	55.80	0	0.00	56.60	1	1,429	0.07%
2022/09/26	1	56.30	0	0.00	55.80	1	1,437	0.07%
2022/09/23	0	0.00	7	59.94	58.90	-7	1,462	-0.48%
2022/09/21	6	61.40	0	0.00	60.50	6	1,470	0.41%
2022/09/20	3	61.90	0	0.00	61.90	3	1,464	0.20%
2022/09/19	4	62.28	0	0.00	61.50	4	1,470	0.27%
2022/09/16	0	0.00	1	62.90	62.50	-1	1,475	-0.07%
2022/09/14	1	63.00	0	0.00	63.60	1	1,483	0.07%
2022/09/13	1	64.70	0	0.00	64.70	1	1,489	0.07%
2022/09/08	0	0.00	1	62.50	63.50	-1	1,529	-0.07%
2022/09/07	2	62.40	0	0.00	62.60	2	1,527	0.13%
2022/09/06	15	62.99	18	64.34	63.00	-3	1,537	-0.20%
2022/09/05	10	62.48	14	63.36	62.40	-4	1,516	-0.26%
2022/09/02	10	64.58	6	65.53	64.40	4	1,509	0.27%
2022/09/01	20	66.05	14	66.60	64.90	6	1,511	0.40%
2022/08/31	13	65.76	2	65.80	65.90	11	1,462	0.75%
2022/08/30	0.2	65.70	0	0.00	65.30	0.2	1,456	0.01%
2022/08/29	0	0.00	16	63.50	64.00	-16	1,438	-1.11%
2022/08/26	0.3	67.10	0	0.00	66.60	0.3	1,440	0.02%
2022/08/25	0	65.90	0	0.00	65.80	0	1,434	0.00%
2022/08/24	0.2	66.10	0	0.00	65.00	0.2	1,438	0.01%
2022/08/23	2	65.50	1	64.80	65.30	1	1,438	0.07%
2022/08/22	7	66.26	1	65.50	65.50	6	1,434	0.42%
2022/08/19	11	67.30	1	66.80	67.30	10	1,413	0.71%
2022/08/18	8.1	67.08	9	66.68	67.10	-0.9	1,409	-0.07%
2022/08/17	5	67.30	5	68.04	67.30	0	1,404	0.00%
2022/08/16	22	67.84	22	67.10	67.80	0	1,383	0.00%
2022/08/15	51	67.87	61	67.48	67.50	-10	1,348	-0.74%
2022/08/12	12.1	64.90	12	64.60	64.70	0.1	1,247	0.01%
2022/08/11	74	65.39	68	66.01	65.30	6	1,241	0.48%
2022/08/10	2	65.15	3	64.63	64.90	-1	1,185	-0.08%
2022/08/04	3	61.00	10	60.75	61.00	-7	1,154	-0.61%
2022/08/03	2	61.00	0	0.00	60.40	2	1,156	0.17%
2022/08/02	0	0.00	2	60.70	61.00	-2	1,194	-0.17%
2022/08/01	8	62.89	0	0.00	62.50	8	1,266	0.63%
2022/07/28	3	61.83	3	62.33	61.40	0	1,264	0.00%
2022/07/27	6	61.95	3	62.20	62.20	3	1,257	0.24%
2022/07/26	14	61.28	34	62.27	61.40	-20	1,255	-1.59%
2022/07/25	11	63.15	12	63.54	63.00	-1	1,246	-0.08%
2022/07/22	5	62.54	5	63.10	62.30	0	1,225	0.00%
2022/07/21	0	0.00	1	62.60	62.90	-1	1,243	-0.08%
2022/07/20	8	61.69	88	62.17	61.60	-80	1,235	-6.48%
2022/07/19	6	62.22	5	61.56	62.30	1	1,234	0.08%
2022/07/18	44	61.96	44	62.59	61.90	0	1,229	0.00%
2022/07/15	145	62.08	62	61.11	62.50	83	1,197	6.93%	大買/
2022/07/14	5	59.76	6	59.08	59.80	-1	1,139	-0.09%
2022/07/13	3	58.07	1	58.50	57.40	2	1,110	0.18%
2022/07/12	5	55.70	5	55.96	54.90	0	1,088	0.00%
2022/07/11	5	57.06	6	57.90	57.10	-1	1,090	-0.09%
2022/07/08	3	57.60	1	57.60	57.40	2	1,082	0.18%
2022/07/07	2	56.10	3	54.90	56.20	-1	1,059	-0.09%
2022/07/05	0	0.00	1	58.80	58.40	-1	1,026	-0.10%
2022/07/04	0	0.00	1	57.00	56.90	-1	1,014	-0.10%
2022/07/01	6	57.52	6	60.62	56.90	0	1,010	0.00%
2022/06/30	2	62.20	5	61.78	61.70	-3	980	-0.31%
2022/06/29	3	64.30	0	0.00	64.50	3	965	0.31%
2022/06/27	5	66.00	0	0.00	66.10	5	978	0.51%
2022/06/24	0.1	64.80	2	64.50	64.40	-1.9	991	-0.20%
2022/06/23	2	62.50	1	63.20	63.20	1	989	0.10%
2022/06/22	9	63.13	8	63.51	63.00	1	987	0.10%
2022/06/20	7	62.54	4	63.73	61.20	3	990	0.30%
2022/06/17	0	0.00	1	64.50	64.80	-1	972	-0.10%
2022/06/16	0.2	66.70	0	0.00	66.00	0.2	961	0.02%
2022/06/14	8	66.65	3	66.40	66.70	5	982	0.51%
2022/06/13	5	67.00	10	67.71	67.00	-5	992	-0.50%
2022/06/10	2.1	71.00	1	70.00	69.70	1.1	997	0.11%
2022/06/08	0	0.00	1	70.00	69.40	-1	998	-0.10%
2022/06/07	0	0.00	1	69.50	69.30	-1	1,009	-0.10%
2022/06/06	0.2	69.00	0	0.00	69.00	0.2	1,022	0.01%
2022/06/02	1	68.50	0	0.00	68.00	1	1,035	0.10%
2022/06/01	1	68.90	1	69.20	69.20	0	1,069	0.00%
2022/05/31	0	0.00	7	68.26	68.90	-7	1,077	-0.65%
2022/05/30	1	67.90	1	67.90	67.90	0	1,087	0.00%
2022/05/26	1	66.80	0	0.00	66.70	1	1,106	0.09%
2022/05/25	2	66.80	1	67.00	66.90	1	1,121	0.09%
2022/05/24	0	0.00	1	65.60	65.60	-1	1,166	-0.09%
2022/05/23	0	0.00	0	66.50	66.90	0	1,172	0.00%
2022/05/19	1	65.60	0	0.00	66.50	1	1,216	0.08%
2022/05/18	4	65.80	4	65.35	65.80	0	1,227	0.00%
2022/05/17	1	64.50	1	64.60	65.30	0	1,249	0.00%
2022/05/13	0	0.00	1	62.70	63.00	-1	1,330	-0.08%
2022/05/12	0	0.00	1	62.40	62.00	-1	1,348	-0.07%
2022/05/11	6	63.37	7	63.76	63.20	-1	1,350	-0.07%
2022/05/10	3	62.17	1	63.00	65.00	2	1,365	0.15%
2022/05/09	7.2	64.02	2	64.00	63.90	5.2	1,350	0.39%
2022/05/05	0.1	72.10	5	72.22	71.90	-4.9	1,307	-0.37%
2022/05/03	0	0.00	1	70.50	71.30	-1	1,356	-0.07%
2022/04/29	1	70.80	1	71.10	70.80	0	1,390	0.00%
2022/04/28	4	70.23	2	70.40	70.30	2	1,417	0.14%
2022/04/27	0	0.00	4	69.45	70.50	-4	1,424	-0.28%
2022/04/25	0.1	71.30	2	73.20	70.90	-1.9	1,432	-0.13%
2022/04/22	1	75.20	1	75.80	74.70	0	1,436	0.00%
2022/04/20	0	0.00	1	75.50	75.20	-1	1,525	-0.07%
2022/04/19	1	74.60	1	74.40	74.60	0	1,571	0.00%
2022/04/18	3	73.90	5	74.32	73.70	-2	1,630	-0.12%
2022/04/14	7	76.23	0	0.00	76.40	7	1,739	0.40%
2022/04/13	1	75.60	0	0.00	76.20	1	1,784	0.06%
2022/04/12	1	75.50	0	0.00	74.60	1	1,877	0.05%
2022/04/08	1	77.20	1	77.70	77.50	0	2,098	0.00%
2022/04/06	0	0.00	1	77.70	77.70	-1	2,278	-0.04%
2022/03/31	1	79.40	0	0.00	79.00	1	2,343	0.04%
2022/03/30	4	79.90	10	80.38	79.90	-6	2,374	-0.25%
2022/03/29	0	0.00	1	80.30	79.60	-1	2,405	-0.04%
2022/03/28	1	79.00	0	0.00	78.90	1	2,457	0.04%
2022/03/25	6	79.15	4	78.95	78.30	2	2,557	0.08%
2022/03/24	8	79.24	8	78.80	79.30	0	2,612	0.00%
2022/03/23	0	0.00	2	79.40	79.70	-2	2,736	-0.07%
2022/03/22	0	0.00	2	78.30	78.50	-2	2,802	-0.07%
2022/03/21	5	78.54	3	78.53	78.40	2	2,871	0.07%
2022/03/18	14	77.66	11	77.03	77.20	3	2,977	0.10%
2022/03/17	3	77.90	4	77.25	77.90	-1	3,123	-0.03%
2022/03/16	2	75.10	4	75.35	75.10	-2	3,204	-0.06%
2022/03/15	2	75.80	0	0.00	75.20	2	3,383	0.06%
2022/03/14	3	77.07	0	0.00	77.40	3	3,655	0.08%
2022/03/11	3	76.87	4	77.23	76.80	-1	3,803	-0.03%
2022/03/10	2	78.20	2	78.10	78.20	0	4,261	0.00%
2022/03/09	5	76.26	4	75.88	76.30	1	4,438	0.02%
2022/03/08	0	0.00	4	76.12	75.00	-4	4,797	-0.08%
2022/03/07	28	77.22	26	77.25	77.30	2	5,230	0.04%
2022/03/04	3	80.93	1	81.60	80.80	2	5,903	0.03%
2022/03/03	0	83.10	1	83.30	82.20	-1	6,146	-0.02%
2022/03/02	2	82.40	2	81.75	82.40	0	6,633	0.00%
2022/03/01	5	82.36	2	82.20	82.70	3	6,960	0.04%
2022/02/25	8	80.85	5	81.14	80.90	3	7,133	0.04%
2022/02/24	25	80.41	22.1	81.90	80.10	2.9	7,408	0.04%
2022/02/23	4	84.15	4	84.10	84.00	0	8,140	0.00%
2022/02/22	21	83.82	18	85.03	83.80	3	8,544	0.04%
2022/02/21	6	86.65	6	86.83	86.60	0	8,875	0.00%
2022/02/18	17	87.59	16	87.65	87.50	1	8,995	0.01%
2022/02/17	16.4	88.45	16	89.12	88.30	0.4	9,348	0.00%
2022/02/16	59	88.03	56	89.27	87.70	3	9,614	0.03%
2022/02/15	2	87.20	4	87.00	87.20	-2	9,597	-0.02%
2022/02/14	10	85.76	7.4	85.95	85.80	2.7	9,604	0.03%
2022/02/11	3	87.97	3	88.23	87.90	0	9,606	0.00%
2022/02/10	13	88.74	15	89.09	88.50	-2	9,623	-0.02%
2022/02/09	7.1	88.84	8	88.04	89.00	-0.9	9,660	-0.01%
2022/02/08	7	88.10	7	86.79	88.20	0	9,651	0.00%
2022/02/07	4	85.70	4	84.80	85.70	0	9,673	0.00%
2022/01/26	8	84.19	10	84.27	84.00	-2	9,742	-0.02%
2022/01/25	12	84.58	10	85.37	84.20	2	9,806	0.02%
2022/01/24	27	85.85	25	84.00	85.90	2	9,935	0.02%
2022/01/21	20	85.98	14	86.85	85.50	6	10,050	0.06%
2022/01/20	5	88.04	6	87.65	88.00	-1	10,227	-0.01%
2022/01/19	13	88.03	9	87.93	87.70	4	10,315	0.04%
2022/01/18	12	88.38	13	89.08	88.40	-1	10,452	-0.01%
2022/01/17	6	88.77	4	86.75	88.80	2	10,459	0.02%
2022/01/14	83	86.95	77	86.27	87.00	6	10,445	0.06%
2022/01/13	12	88.88	11	88.60	88.90	1	10,393	0.01%
2022/01/12	29	88.64	25	89.13	88.60	4	10,380	0.04%
2022/01/11	33	89.44	35	91.13	89.20	-2	10,346	-0.02%
2022/01/10	11	92.02	14.2	91.43	92.00	-3.2	10,289	-0.03%
2022/01/07	88	91.22	102	91.95	91.00	-14	10,265	-0.14%	大賣/
2022/01/06	25	93.96	16	94.06	93.90	9	10,182	0.09%
2022/01/05	72	95.25	64.3	95.74	95.20	7.7	10,147	0.08%
2022/01/04	82	96.77	93.2	95.94	96.90	-11.2	10,056	-0.11%
2022/01/03	19	94.99	19	94.23	95.00	0	9,897	0.00%
2021/12/30	16	93.92	17.2	93.74	93.90	-1.2	9,850	-0.01%
2021/12/29	92	94.18	99	95.33	93.60	-7	9,816	-0.07%
2021/12/28	16.6	93.98	17	93.89	93.90	-0.5	9,685	0.00%
2021/12/27	15	93.99	17	93.94	94.00	-2	9,668	-0.02%
2021/12/24	14	92.81	10.2	94.05	92.70	3.8	9,660	0.04%
2021/12/23	28	93.80	27	94.51	93.80	1	9,637	0.01%
2021/12/22	53	94.04	47	94.14	94.00	6	9,623	0.06%
2021/12/21	35	93.76	35	92.98	93.70	0	9,564	0.00%
2021/12/20	33	91.98	35	92.44	92.00	-2	9,464	-0.02%
2021/12/17	90	91.33	81	92.44	91.20	9	9,411	0.10%
2021/12/16	47	94.00	45	93.91	94.20	2	9,293	0.02%
2021/12/15	19.1	92.27	19	92.88	92.10	0.1	9,227	0.00%
2021/12/14	77	92.28	74	93.56	92.00	3	9,170	0.03%
2021/12/13	54	93.86	48	94.99	93.80	6	9,086	0.07%
2021/12/10	70	95.72	70.1	96.33	95.50	-0.1	8,940	0.00%
2021/12/09	64	97.15	60	99.34	96.90	4	8,845	0.05%
2021/12/08	103	98.67	99	98.94	98.50	4	8,661	0.05%	大買/
2021/12/07	63	97.24	63	98.68	97.10	0	8,383	0.00%
2021/12/06	262	98.82	267	99.72	97.60	-5	8,243	-0.06%	大買/大賣/
2021/12/03	76.3	97.12	83	98.15	96.90	-6.7	7,806	-0.09%
2021/12/02	97.2	97.75	91	100.24	97.00	6.2	7,640	0.08%
2021/12/01	197.1	100.64	199	99.30	101.50	-1.9	7,293	-0.03%	大買/大賣/
2021/11/30	184	100.71	214	98.25	99.10	-30	6,853	-0.44%	大買/大賣/
2021/11/29	178.3	94.06	187	93.69	94.10	-8.8	6,181	-0.14%	大買/大賣/
2021/11/26	316.3	97.05	304	97.30	96.40	12.3	6,102	0.20%	大買/大賣/
2021/11/25	206.1	95.35	205	96.77	95.00	1.1	5,614	0.02%	大買/大賣/
2021/11/24	88.5	93.64	85	93.51	93.60	3.5	5,292	0.07%
2021/11/23	118.3	93.20	120	95.65	92.70	-1.7	5,125	-0.03%	大買/大賣/
2021/11/22	207.3	99.54	249.1	98.16	97.50	-41.8	4,867	-0.86%	大買/大賣/
2021/11/19	192.5	93.43	222.7	93.26	93.30	-30.3	4,204	-0.72%	大買/大賣/
2021/11/18	177.3	91.28	180.1	90.98	90.60	-2.8	3,805	-0.07%	大買/大賣/
2021/11/17	103.4	87.34	104	87.97	87.10	-0.6	3,454	-0.02%	大買/大賣/
2021/11/16	281.2	90.02	236	92.47	89.80	45.2	3,338	1.36%	大買/大賣/
2021/11/15	40	92.59	47.9	88.82	94.30	-7.9	2,987	-0.26%
2021/11/12	43	86.09	55	86.78	85.80	-12	2,733	-0.44%
2021/11/11	8.1	85.90	9	85.99	85.90	-0.9	2,700	-0.03%
2021/11/10	26	85.58	6	85.68	85.70	20	2,730	0.73%
2021/11/09	18.1	85.00	18	84.26	84.90	0.1	2,747	0.00%
2021/11/08	40.2	84.13	41	85.76	84.10	-0.9	2,768	-0.03%
2021/11/05	19.1	86.94	27	87.70	87.10	-7.9	2,769	-0.28%
2021/11/04	34	87.74	24	88.19	87.60	10	2,776	0.36%
2021/11/03	42	87.54	37.2	86.48	87.30	4.8	2,807	0.17%
2021/11/02	50.1	86.45	56	88.37	86.20	-5.9	2,751	-0.22%
2021/11/01	76	87.85	87.2	89.36	87.70	-11.2	2,682	-0.42%
2021/10/29	75.2	88.32	129.3	87.18	88.50	-54.2	2,551	-2.12%	大賣/
2021/10/28	108.2	87.63	100	86.47	87.60	8.2	2,440	0.33%	大買/
2021/10/27	27	83.62	33	82.66	83.60	-6	2,248	-0.27%
2021/10/26	82	81.20	77	81.61	81.00	5	2,177	0.23%
2021/10/22	0	0.00	0.2	77.01	77.30	-0.2	2,101	-0.01%
2021/10/21	3	76.20	5	78.22	76.20	-2	2,199	-0.09%
2021/10/20	7	77.31	10	77.09	77.60	-3	2,283	-0.13%
2021/10/19	2.1	76.81	0	0.00	76.90	2.1	2,324	0.09%
2021/10/18	0	0.00	0.2	75.00	74.40	-0.2	2,366	-0.01%
2021/10/15	1	75.50	0	0.00	75.50	1	2,483	0.04%
2021/10/13	0.1	72.80	1	73.10	72.80	-0.9	2,665	-0.03%
2021/10/12	4	74.50	4	74.23	74.60	0	2,734	0.00%
2021/10/08	3	75.50	5	75.70	75.50	-2	2,802	-0.07%
2021/10/07	2.1	75.50	1	74.32	75.50	1.1	2,914	0.04%
2021/10/06	7	72.84	8	74.00	73.00	-1	3,545	-0.03%
2021/10/05	2	73.20	1	70.70	73.50	1	3,752	0.03%
2021/10/04	11	72.16	12	72.34	71.50	-1	3,780	-0.03%
2021/10/01	58	73.57	5	75.30	73.50	53	3,819	1.39%
2021/09/30	8	76.34	6	75.28	76.80	2	3,870	0.05%
2021/09/29	7	76.09	5	77.08	75.70	2	4,236	0.05%
2021/09/28	1	78.60	15	78.60	78.30	-14	4,308	-0.32%
2021/09/24	1	80.00	0	0.00	80.10	1	4,502	0.02%
2021/09/23	8	79.56	9	79.87	79.40	-1	4,629	-0.02%
2021/09/22	7	78.90	4	77.00	79.20	3	4,870	0.06%
2021/09/17	8	79.80	7	79.86	79.80	1	5,327	0.02%
2021/09/16	21	80.24	17	80.65	80.30	4	5,816	0.07%
2021/09/15	11	79.49	1	79.20	79.50	10	5,953	0.17%
2021/09/14	2	79.40	2	79.40	79.40	0	5,957	0.00%
2021/09/13	3	79.07	2	79.10	79.00	1	5,972	0.02%
2021/09/10	4	79.78	2	79.70	79.80	2	5,997	0.03%
2021/09/09	5	79.30	3	78.73	79.90	2	6,033	0.03%
2021/09/08	7	78.27	6	80.28	78.20	1	6,034	0.02%
2021/09/07	13	80.13	18	80.33	80.80	-5	6,014	-0.08%
2021/09/06	10	81.39	12	82.52	81.10	-2	6,010	-0.03%
2021/09/03	4	82.53	4	82.90	82.30	0	6,001	0.00%
2021/09/02	19.1	82.68	24	84.37	82.50	-4.9	5,999	-0.08%
2021/09/01	122	85.00	151	86.21	84.40	-29	5,976	-0.49%	大買/大賣/
2021/08/30	1	82.60	3	83.07	82.60	-2	5,832	-0.03%
2021/08/27	7.1	83.30	5	83.80	83.00	2.1	5,834	0.04%
2021/08/26	22	84.31	25	83.89	84.40	-3	5,837	-0.05%
2021/08/25	53	84.24	48	83.67	83.40	5	5,850	0.09%
2021/08/24	12.1	80.69	16	81.14	81.10	-3.9	5,818	-0.07%
2021/08/23	8.1	80.80	5	80.22	81.40	3.1	5,850	0.05%
2021/08/20	8	79.33	11	78.69	78.60	-3	5,873	-0.05%
2021/08/19	5.1	78.49	4	80.10	78.50	1.1	5,897	0.02%
2021/08/18	41	78.35	34	77.34	80.70	7	5,935	0.12%
2021/08/17	4	78.50	4	80.58	78.50	0	5,938	0.00%
2021/08/16	107	79.84	156	80.27	79.90	-49	5,943	-0.82%	大買/大賣/
2021/08/13	29	83.02	27	84.56	83.00	2	5,914	0.03%
2021/08/12	27	84.09	29	83.54	85.50	-2	5,910	-0.03%
2021/08/11	36	82.06	58	83.48	81.50	-22	5,905	-0.37%
2021/08/10	40.1	85.24	38	85.50	85.30	2.1	5,891	0.03%
2021/08/09	76	86.82	57	86.86	86.00	19	5,919	0.32%
2021/08/06	7	84.83	11	85.78	84.80	-4	5,888	-0.07%
2021/08/05	0	86.10	4	85.60	86.00	-4	5,938	-0.07%
2021/08/04	7.1	86.91	0	0.00	86.10	7.1	6,030	0.12%
2021/08/03	0	0.00	10	87.20	88.00	-10	6,078	-0.16%
2021/08/02	5.1	86.39	0	0.00	86.60	5.1	6,180	0.08%
2021/07/30	4.1	86.30	2	86.20	85.80	2.1	6,216	0.03%
2021/07/29	20	86.92	21.1	86.36	87.10	-1.1	6,226	-0.02%
2021/07/28	44	84.89	43.1	86.75	85.90	1	6,249	0.02%
2021/07/27	91	90.41	87	91.56	89.30	4	6,322	0.06%
2021/07/26	47.1	91.74	72	91.23	91.70	-24.9	6,284	-0.40%
2021/07/23	45	89.12	57	89.98	89.20	-12	6,240	-0.19%
2021/07/22	33	89.74	28	88.98	89.20	5	6,484	0.08%
2021/07/21	99	89.15	120	89.52	88.20	-21	6,516	-0.32%	大賣/
2021/07/20	75.1	86.58	98	87.42	86.60	-22.9	6,441	-0.36%
2021/07/19	84	89.64	98	89.95	89.50	-14	6,373	-0.22%
2021/07/16	42.1	91.69	37	91.08	91.30	5.1	6,365	0.08%
2021/07/15	67	90.16	23	90.70	90.40	44	6,363	0.69%
2021/07/14	159	91.47	150	91.11	90.60	9	6,334	0.14%	大買/大賣/
2021/07/13	399.3	97.36	412.1	97.07	92.20	-12.9	6,255	-0.21%	大買/大賣/
2021/07/12	186.1	93.24	113.2	92.29	94.30	72.9	5,656	1.29%	大買/大賣/
2021/07/09	29	90.78	33	90.21	90.20	-4	5,498	-0.07%
2021/07/08	55	90.93	56	91.15	91.10	-1	5,553	-0.02%
2021/07/07	54	91.49	66	91.50	90.80	-12	5,573	-0.21%
2021/07/06	437	93.18	407	94.06	92.10	30	5,563	0.54%	大買/大賣/
2021/07/05	57	92.22	62	91.24	91.60	-5	5,337	-0.09%
2021/07/02	66	89.34	65	88.83	89.20	1	5,510	0.02%
2021/07/01	69	88.40	71	90.98	88.00	-2	5,490	-0.04%
2021/06/30	123	91.77	113	92.75	92.00	10	5,433	0.18%	大買/大賣/
2021/06/29	137	92.39	142.1	91.25	92.50	-5.1	5,408	-0.09%	大買/大賣/
2021/06/28	420.2	93.13	402	93.80	92.40	18.2	5,203	0.35%	大買/大賣/
2021/06/25	180.1	88.50	244.6	88.74	91.00	-64.4	4,772	-1.35%	大買/大賣/
2021/06/24	42	84.08	44.1	83.46	86.20	-2.1	4,312	-0.05%
2021/06/23	3	81.50	6	81.10	81.90	-3	4,197	-0.07%
2021/06/22	7	79.77	8	80.91	79.70	-1	4,216	-0.02%
2021/06/21	31.1	80.96	34	81.60	80.80	-2.9	4,232	-0.07%
2021/06/18	5	82.86	4.1	82.17	83.30	0.9	4,293	0.02%
2021/06/17	0	0.00	5.1	81.50	82.00	-5.1	4,371	-0.12%
2021/06/16	2.1	80.92	3	81.67	80.90	-0.9	4,455	-0.02%
2021/06/15	5.1	81.95	5	82.72	82.00	0.1	4,576	0.00%
2021/06/11	8	81.23	8	82.01	81.20	0	4,646	0.00%
2021/06/09	3	80.57	3.1	80.66	80.50	-0.1	4,810	0.00%
2021/06/08	3	79.97	3	81.17	79.90	0	4,865	0.00%
2021/06/07	39	80.04	41.4	79.13	80.90	-2.4	5,077	-0.05%
2021/06/04	4	80.80	10.2	80.85	81.00	-6.2	5,210	-0.12%
2021/06/03	4	81.90	6	81.82	81.90	-2	5,331	-0.04%
2021/06/02	36.1	80.77	36	81.84	80.60	0.1	5,422	0.00%
2021/06/01	76.3	82.98	75	83.76	82.50	1.3	5,826	0.02%
2021/05/31	37	81.82	42	81.57	82.00	-5	5,898	-0.08%
2021/05/28	10	81.33	19	80.65	81.20	-9	5,980	-0.15%
2021/05/27	33	79.74	34	79.35	79.20	-1	6,098	-0.02%
2021/05/26	43	79.30	58	79.66	79.00	-15	6,293	-0.24%
2021/05/25	46	78.57	47.2	78.40	78.20	-1.2	6,397	-0.02%
2021/05/24	33	76.09	21	76.16	77.40	12	6,618	0.18%
2021/05/21	24.2	76.42	24	75.55	76.20	0.2	6,937	0.00%
2021/05/20	37	75.15	38	74.88	73.90	-1	7,728	-0.01%
2021/05/19	24	75.00	29.3	73.56	75.00	-5.3	8,583	-0.06%
2021/05/18	3.3	72.64	7	73.06	73.60	-3.7	8,963	-0.04%
2021/05/17	10	71.62	3	68.50	68.30	7	8,983	0.08%
2021/05/14	43	74.09	40	74.97	73.50	3	9,000	0.03%
2021/05/13	11	71.83	15	72.69	74.20	-4	9,084	-0.04%
2021/05/12	19.2	75.78	15	73.93	72.00	4.2	9,244	0.05%
2021/05/11	86	78.00	40	78.68	77.60	46	9,154	0.50%
2021/05/10	132	83.06	130.3	84.84	82.50	1.7	9,133	0.02%	大買/大賣/
2021/05/07	0	0.00	7	84.50	84.50	-7	9,148	-0.08%
2021/05/06	13.3	77.96	13.2	77.17	76.90	0.1	9,143	0.00%
2021/05/05	15.1	78.52	49	77.82	77.00	-33.9	9,153	-0.37%
2021/05/04	85.2	78.21	78	81.43	78.10	7.2	9,146	0.08%
2021/05/03	51.1	85.98	53	86.70	85.60	-1.9	9,019	-0.02%
2021/04/29	41	89.00	48	89.73	88.70	-7	8,986	-0.08%
2021/04/28	280	91.85	254	93.50	90.70	26	8,972	0.29%	大買/大賣/
2021/04/27	29	90.59	31	89.78	91.20	-2	8,731	-0.02%
2021/04/26	48	89.31	44	88.92	88.90	4	8,680	0.05%
2021/04/23	30	88.22	20	87.17	88.20	10	8,683	0.12%
2021/04/22	71	87.65	55	89.03	86.60	16	8,696	0.18%
2021/04/21	63	89.36	39	89.20	88.80	24	8,661	0.28%
2021/04/20	11	89.59	11.9	88.57	90.00	-0.9	8,621	-0.01%
2021/04/19	32	88.81	27	89.30	88.80	5	8,673	0.06%
2021/04/16	30	89.71	44.1	90.12	89.80	-14.1	8,803	-0.16%
2021/04/15	17.1	89.15	16	87.61	89.30	1.1	8,847	0.01%
2021/04/14	70.1	88.33	78	88.79	87.40	-7.9	8,872	-0.09%
2021/04/13	33	90.80	57	89.90	88.10	-24	8,858	-0.27%
2021/04/12	14.2	90.92	8	91.31	90.00	6.2	8,845	0.07%
2021/04/09	26.1	91.26	31	91.52	90.70	-4.9	8,899	-0.06%
2021/04/08	36	92.81	53	92.29	93.30	-17	8,771	-0.19%
2021/04/07	16	89.19	17	89.16	89.20	-1	8,521	-0.01%
2021/04/06	20	88.65	16	87.89	87.70	4	8,521	0.05%
2021/04/01	94	89.96	96.2	90.45	89.70	-2.2	8,460	-0.03%
2021/03/31	25	89.26	26	89.64	89.30	-1	8,378	-0.01%
2021/03/30	9	88.98	8	89.25	88.90	1	8,353	0.01%
2021/03/29	8	88.51	9	88.54	88.80	-1	8,334	-0.01%
2021/03/26	21.2	88.10	8	88.40	88.20	13.2	8,323	0.16%
2021/03/25	12	87.08	30	86.72	86.30	-18	8,295	-0.22%
2021/03/24	3	87.67	4	87.83	87.50	-1	8,304	-0.01%
2021/03/23	11.1	87.50	8	87.68	87.10	3.1	8,284	0.04%
2021/03/22	14	89.78	41	89.84	88.80	-27	8,227	-0.33%
2021/03/19	29	91.24	13	91.09	91.10	16	8,208	0.19%
2021/03/18	29	91.17	10	90.67	91.20	19	8,174	0.23%
2021/03/17	13	90.08	14	90.24	89.30	-1	8,218	-0.01%
2021/03/16	13	90.35	15	90.06	89.90	-2	8,359	-0.02%
2021/03/15	4	89.80	4	89.08	88.80	0	8,476	0.00%
2021/03/12	10	89.49	4	89.50	89.10	6	8,447	0.07%
2021/03/11	24.1	91.24	29.2	91.48	90.10	-5.1	8,423	-0.06%
2021/03/10	26.2	90.51	41.1	90.51	90.40	-14.9	8,239	-0.18%
2021/03/09	27	88.18	18.5	86.99	89.20	8.5	8,160	0.10%
2021/03/08	15.1	88.41	6	89.58	87.00	9.1	8,088	0.11%
2021/03/05	39	90.64	29	90.32	88.10	10	8,016	0.12%
2021/03/04	18.2	87.25	12.1	87.71	86.10	6.1	7,670	0.08%
2021/03/03	14.1	89.13	20	89.77	89.80	-5.9	7,702	-0.08%
2021/03/02	11	90.36	7	91.59	88.90	4	7,600	0.05%
2021/02/26	29	90.70	27.1	91.69	92.00	1.9	7,479	0.03%
2021/02/25	11	90.50	8	91.20	89.70	3	7,279	0.04%
2021/02/24	17.1	93.34	13.2	93.42	90.70	4	7,132	0.06%
2021/02/23	70.3	93.18	81.1	92.93	93.20	-10.8	6,872	-0.16%
2021/02/22	191.6	97.87	120.3	98.41	95.80	71.3	6,549	1.09%	大買/大賣/
2021/02/19	119.2	89.52	96.8	90.56	94.00	22.4	5,820	0.38%	大買/
2021/02/18	16	83.14	48.1	84.24	85.50	-32.1	4,952	-0.65%
2021/02/17	11	76.66	8	77.06	77.80	3	4,570	0.07%
2021/02/05	5	76.78	1	76.50	75.60	4	4,508	0.09%
2021/02/04	10	76.98	7	77.39	77.10	3	4,465	0.07%
2021/02/03	21	76.33	31	76.13	75.70	-10	4,357	-0.23%
2021/02/02	3	72.50	10	72.99	72.40	-7	4,182	-0.17%
2021/02/01	6	72.12	13	71.99	72.30	-7	4,219	-0.17%
2021/01/29	22	76.60	23.2	76.44	73.80	-1.2	4,167	-0.03%
2021/01/28	8.2	74.86	36	75.38	74.30	-27.8	4,016	-0.69%
2021/01/27	6	74.65	18	75.12	74.80	-12	3,975	-0.30%
2021/01/26	3	74.57	5	74.90	72.90	-2	3,935	-0.05%
2021/01/25	1	73.90	2	74.00	73.90	-1	3,903	-0.03%
2021/01/22	12	72.61	2	72.05	73.20	10	3,877	0.26%
2021/01/21	3	71.70	10	71.56	71.00	-7	3,846	-0.18%
2021/01/20	6	73.78	3	72.90	72.10	3	3,809	0.08%
2021/01/19	11	74.81	8	75.63	75.20	3	3,750	0.08%
2021/01/18	12	72.76	3	73.10	73.80	9	3,709	0.24%
2021/01/15	10	76.08	7	75.86	75.50	3	3,670	0.08%
2021/01/14	6	77.80	7	77.06	77.70	-1	3,619	-0.03%
2021/01/13	4	77.63	3	76.73	76.70	1	3,590	0.03%
2021/01/12	15	78.01	7	76.83	76.10	8	3,555	0.22%
2021/01/11	14	78.85	8	78.91	79.90	6	3,465	0.17%
2021/01/08	13	77.22	16	77.21	77.60	-3	3,298	-0.09%
2021/01/07	5	77.00	10.4	77.37	77.10	-5.4	3,212	-0.17%
2021/01/06	6	76.45	2	76.70	74.60	4	3,156	0.13%
2021/01/05	1	77.10	10	77.31	77.50	-9	3,075	-0.29%
2021/01/04	12	77.39	36	77.29	78.00	-24	3,019	-0.79%
2020/12/30	5	74.32	6	74.32	74.30	-1	2,885	-0.03%
2020/12/29	6	74.35	8	74.90	73.70	-2	2,867	-0.07%
2020/12/28	6	73.02	5	73.12	73.00	1	2,810	0.04%
2020/12/25	3	73.30	1	72.40	72.70	2	2,798	0.07%
2020/12/24	2.2	73.19	8	73.14	72.70	-5.8	2,779	-0.21%
2020/12/23	4	71.10	11	70.52	71.70	-7	2,781	-0.25%
2020/12/22	7.2	71.28	10	72.00	70.20	-2.8	2,781	-0.10%
2020/12/21	2	72.20	3	72.10	72.20	-1	2,772	-0.04%
2020/12/18	13	74.25	7	73.60	73.60	6	2,747	0.22%
2020/12/17	5	72.90	5	72.50	72.30	0	2,701	0.00%
2020/12/16	9	72.89	6	73.02	72.50	3	2,699	0.11%
2020/12/15	20	73.11	22	72.56	72.20	-2	2,672	-0.07%
2020/12/14	11.1	76.41	3	76.30	75.50	8.1	2,592	0.31%
2020/12/11	22	79.26	8	78.44	77.20	14	2,545	0.55%
2020/12/10	16	78.93	16	78.98	79.90	0	2,382	0.00%
2020/12/09	15	77.19	31.9	76.08	78.80	-16.9	2,176	-0.78%
2020/12/08	1	73.30	1	73.30	73.30	0	1,938	0.00%
2020/12/07	11	72.57	9	73.03	72.50	2	1,922	0.10%
2020/12/04	2	73.50	1	74.10	73.70	1	1,889	0.05%
2020/12/03	30	74.60	20	75.46	74.20	10	1,868	0.54%
2020/12/02	6	74.05	5	73.80	73.90	1	1,793	0.06%
2020/12/01	9	72.57	2	72.45	72.40	7	1,747	0.40%
2020/11/30	16.6	73.15	7	73.39	73.20	9.6	1,727	0.55%
2020/11/27	21.1	72.52	24.1	73.17	74.00	-3	1,682	-0.18%
2020/11/26	6	70.83	3	71.23	70.70	3	1,507	0.20%
2020/11/25	8	70.53	9	70.87	70.20	-1	1,493	-0.07%
2020/11/24	2	71.00	2	70.40	70.60	0	1,471	0.00%
2020/11/23	11	70.18	2	69.70	69.70	9	1,450	0.62%
2020/11/20	0	0.00	1	69.80	70.00	-1	1,459	-0.07%
2020/11/19	3	69.30	0	0.00	69.30	3	1,458	0.21%
2020/11/18	4	71.53	8	70.49	70.30	-4	1,453	-0.28%
2020/11/17	1	69.50	0	0.00	69.40	1	1,379	0.07%
2020/11/16	5	69.66	7	69.21	68.70	-2	1,424	-0.14%
2020/11/13	0	0.00	8	68.78	68.90	-8	1,413	-0.57%
2020/11/12	12	69.14	5	69.30	69.00	7	1,426	0.49%
2020/11/11	0	0.00	1	68.90	68.80	-1	1,410	-0.07%
2020/11/10	2.2	68.02	13	68.12	68.50	-10.8	1,405	-0.77%
2020/11/09	6	67.47	3	67.67	67.90	3	1,366	0.22%
2020/11/06	0	0.00	1	65.20	64.70	-1	1,330	-0.08%
2020/11/05	1	64.80	1	64.90	64.90	0	1,371	0.00%
2020/11/04	1	65.30	3	65.13	65.30	-2	1,386	-0.14%
2020/11/03	2	64.30	1	63.70	64.70	1	1,411	0.07%
2020/11/02	1	62.90	0	0.00	63.00	1	1,442	0.07%
2020/10/30	2	63.90	0	0.00	63.60	2	1,485	0.13%
2020/10/28	1	64.40	2	64.50	64.10	-1	1,529	-0.07%
2020/10/26	1	65.30	1	65.30	64.90	0	1,581	0.00%
2020/10/23	1	64.80	1	64.80	65.20	0	1,610	0.00%
2020/10/22	0	0.00	2	66.05	65.30	-2	1,660	-0.12%
2020/10/21	1	66.60	0	0.00	66.40	1	1,705	0.06%
2020/10/16	2	66.20	0	0.00	64.80	2	1,906	0.10%
2020/10/15	17	66.01	0	0.00	65.60	17	1,973	0.86%
2020/10/14	21	66.20	3	66.53	66.60	18	1,992	0.90%
2020/10/13	3	64.57	1	64.40	64.70	2	2,014	0.10%
2020/10/12	0	0.00	1	66.00	65.30	-1	2,061	-0.05%
2020/10/08	0	0.00	1	66.20	66.00	-1	2,110	-0.05%
2020/10/07	1	65.50	0	0.00	65.60	1	2,182	0.05%
2020/10/06	0	0.00	1	65.30	65.40	-1	2,244	-0.04%
2020/09/28	0	0.00	1	65.30	65.30	-1	3,547	-0.03%
2020/09/25	2	62.65	0	0.00	62.20	2	3,596	0.06%
2020/09/24	3	64.23	0	0.00	63.90	3	3,593	0.08%
2020/09/23	1	65.70	3	65.90	65.80	-2	3,587	-0.06%
2020/09/22	0	0.00	43	66.01	66.10	-43	3,637	-1.18%
2020/09/21	3	67.40	0	0.00	67.10	3	3,647	0.08%
2020/09/18	2	67.60	7	67.87	68.10	-5	3,653	-0.14%
2020/09/17	5	67.92	12	67.98	67.90	-7	3,672	-0.19%
2020/09/16	11	67.04	7	67.60	66.90	4	3,674	0.11%
2020/09/15	1	66.60	3	66.67	66.80	-2	3,674	-0.05%
2020/09/14	4	66.28	2	66.30	66.30	2	3,807	0.05%
2020/09/11	40	63.71	0	0.00	64.00	40	3,815	1.05%
2020/09/10	1	64.60	5	65.16	64.40	-4	3,849	-0.10%
2020/09/09	8	64.55	1	64.40	64.60	7	3,879	0.18%
2020/09/08	1	65.00	2	65.65	65.10	-1	3,898	-0.03%
2020/09/07	3	66.10	4	66.10	65.70	-1	3,931	-0.03%
2020/09/04	0	0.00	2	65.90	66.40	-2	3,990	-0.05%
2020/09/03	2	67.40	2	68.00	67.50	0	4,170	0.00%
2020/09/02	44	68.21	1	67.10	68.20	43	4,182	1.03%
2020/09/01	1	65.10	31	65.28	65.50	-30	4,161	-0.72%
2020/08/31	0	0.00	10	65.60	66.00	-10	4,173	-0.24%
2020/08/27	4	66.45	0	0.00	66.10	4	4,267	0.09%
2020/08/26	41	66.24	3	66.30	66.60	38	4,415	0.86%
2020/08/25	0	0.00	1	65.30	65.30	-1	4,424	-0.02%
2020/08/24	10	64.20	10	64.20	64.30	0	4,426	0.00%
2020/08/21	12	64.94	11	64.82	65.00	1	4,434	0.02%
2020/08/20	5	65.00	5	63.80	63.60	0	4,430	0.00%
2020/08/19	2	69.00	42	69.73	68.50	-40	4,386	-0.91%
2020/08/18	3	70.80	0	0.00	70.30	3	4,369	0.07%
2020/08/14	1	70.70	1	70.60	70.70	0	4,370	0.00%
2020/08/13	14	70.23	12	70.87	70.00	2	4,368	0.05%
2020/08/12	12	70.10	10	70.60	69.90	2	4,365	0.05%
2020/08/11	2	71.80	4	70.93	71.10	-2	4,377	-0.05%
2020/08/10	4	70.05	5	70.50	69.90	-1	4,387	-0.02%
2020/08/07	3	71.37	4	71.18	70.80	-1	4,407	-0.02%
2020/08/06	13	71.67	2	71.65	71.60	11	4,397	0.25%
2020/08/05	1	71.20	3	70.93	71.30	-2	4,403	-0.05%
2020/08/04	4	70.25	4	70.15	69.90	0	4,400	0.00%
2020/08/03	1	69.10	2	69.10	69.00	-1	4,527	-0.02%
2020/07/31	5	69.08	0	0.00	69.00	5	4,580	0.11%
2020/07/30	3	69.40	6	69.12	69.40	-3	4,592	-0.07%
2020/07/29	20	68.00	16	67.62	68.50	4	4,577	0.09%
2020/07/28	7	68.19	4	68.28	67.30	3	4,577	0.07%
2020/07/27	5	69.34	1	69.00	69.00	4	4,590	0.09%
2020/07/24	10	70.17	8	71.30	70.40	2	4,594	0.04%
2020/07/23	11	72.46	15	72.91	72.30	-4	4,568	-0.09%
2020/07/22	13	73.32	8	73.74	73.00	5	4,581	0.11%
2020/07/21	3	72.07	8	72.11	72.00	-5	4,496	-0.11%
2020/07/20	4	71.10	1	71.10	71.00	3	4,452	0.07%
2020/07/17	16	71.55	8	71.18	71.20	8	4,448	0.18%
2020/07/16	17	71.18	11	72.03	71.50	6	4,457	0.13%
2020/07/15	15	72.38	15	72.77	71.20	0	4,439	0.00%
2020/07/14	9	73.38	6	73.27	72.60	3	4,456	0.07%
2020/07/13	47	75.84	44	75.13	75.20	3	4,414	0.07%
2020/07/10	23	76.97	31	77.87	75.00	-8	4,421	-0.18%
2020/07/09	48	80.43	37	80.36	79.90	11	4,363	0.25%
2020/07/08	98	80.63	96	80.67	81.40	2	4,194	0.05%
2020/07/07	62	73.98	67	75.00	77.10	-5	3,612	-0.14%
2020/07/06	0	0.00	3	72.00	72.10	-3	3,368	-0.09%
2020/07/03	4	70.78	4	71.58	70.60	0	3,365	0.00%
2020/07/01	2	71.05	3	71.60	71.00	-1	3,440	-0.03%
2020/06/30	0	0.00	1	70.40	70.10	-1	3,412	-0.03%
2020/06/24	0	0.00	2	69.95	70.20	-2	3,431	-0.06%
2020/06/23	2	69.80	0	0.00	70.10	2	3,459	0.06%
2020/06/22	4	70.35	0	0.00	70.70	4	3,480	0.11%
2020/06/19	1	71.10	0	0.00	70.00	1	3,529	0.03%
2020/06/18	1	70.30	4	70.50	70.70	-3	3,433	-0.09%
2020/06/17	4	71.02	4	70.33	70.30	0	3,447	0.00%
2020/06/16	0	0.00	1	70.00	69.70	-1	3,475	-0.03%
2020/06/15	1	68.00	0	0.00	68.00	1	3,541	0.03%
2020/06/12	5	67.84	4	67.70	68.80	1	3,559	0.03%
2020/06/11	12	70.52	0	0.00	69.90	12	3,586	0.33%
2020/06/10	16	73.46	6	73.60	72.20	10	3,590	0.28%
2020/06/09	2	71.95	3	72.03	72.40	-1	3,506	-0.03%
2020/06/05	4	72.00	0	0.00	72.50	4	3,567	0.11%
2020/06/04	1	71.80	10	72.05	71.40	-9	3,593	-0.25%
2020/06/03	2	72.75	9	72.82	72.40	-7	3,618	-0.19%
2020/06/02	9	72.47	5	72.42	72.30	4	3,568	0.11%
2020/05/29	1	68.50	0	0.00	68.50	1	3,434	0.03%
2020/05/28	12	69.82	2	71.00	68.80	10	3,474	0.29%
2020/05/27	4	70.53	1	69.80	70.20	3	3,511	0.09%
2020/05/26	13	69.68	3	69.70	69.50	10	3,585	0.28%
2020/05/25	1	69.40	0	0.00	69.00	1	3,620	0.03%
2020/05/22	4	68.18	0	0.00	68.10	4	3,694	0.11%
2020/05/21	4	69.78	2	69.80	69.60	2	3,740	0.05%
2020/05/20	2	68.25	3	68.73	68.20	-1	3,767	-0.03%
2020/05/19	5	67.84	10	67.88	68.00	-5	3,884	-0.13%
2020/05/18	2	67.55	2	67.20	67.30	0	4,012	0.00%
2020/05/15	1	68.50	4	67.70	67.20	-3	4,013	-0.07%
2020/05/14	5	69.74	4	69.30	68.80	1	4,008	0.02%
2020/05/13	3	70.93	1	71.00	70.80	2	4,004	0.05%
2020/05/12	0	0.00	2	71.10	71.00	-2	4,052	-0.05%
2020/05/11	4	70.85	12	70.82	70.90	-8	4,099	-0.20%
2020/05/08	7	71.74	8	71.49	70.70	-1	4,087	-0.02%
2020/05/07	1	73.80	4	72.45	74.60	-3	3,973	-0.08%
2020/05/06	0	0.00	1	71.30	71.30	-1	3,944	-0.03%
2020/05/05	0	0.00	3	71.67	71.20	-3	3,964	-0.08%
2020/05/04	3	70.83	2	70.90	70.70	1	4,041	0.02%
2020/04/30	4	72.23	2	72.60	72.60	2	4,096	0.05%
2020/04/29	6	71.92	7	71.27	71.30	-1	4,105	-0.02%
2020/04/28	5	70.60	7	71.19	70.40	-2	4,132	-0.05%
2020/04/27	6	70.33	7	70.26	70.40	-1	4,228	-0.02%
2020/04/24	2	68.60	2	68.50	68.20	0	4,231	0.00%
2020/04/23	3	69.07	17	68.55	68.50	-14	4,294	-0.33%
2020/04/22	1	67.50	4	67.30	68.50	-3	4,402	-0.07%
2020/04/21	3	69.83	2	68.10	67.50	1	4,488	0.02%
2020/04/20	1	70.20	4	69.88	70.40	-3	4,530	-0.07%
2020/04/17	2	70.05	3	70.73	69.20	-1	4,584	-0.02%
2020/04/16	4	69.95	9	70.21	69.70	-5	4,725	-0.11%
2020/04/15	6	69.67	9	69.77	70.10	-3	4,829	-0.06%
2020/04/14	22	69.81	14	69.68	69.70	8	4,917	0.16%
2020/04/13	5	67.90	1	67.90	67.40	4	5,160	0.08%
2020/04/10	11	67.64	11	67.18	66.80	0	5,536	0.00%
2020/04/09	2	68.55	17	68.00	67.30	-15	5,868	-0.26%
2020/04/08	14	67.41	13	67.97	68.40	1	6,121	0.02%
2020/04/07	9	66.09	6	65.32	66.60	3	6,268	0.05%
2020/04/06	0	0.00	1	62.40	62.40	-1	6,416	-0.02%
2020/03/31	6	61.78	0	0.00	61.00	6	7,310	0.08%
2020/03/30	0	62.50	0	0.00	61.90	0	7,651	0.00%
2020/03/27	4	62.33	3	62.80	61.00	1	7,928	0.01%
2020/03/26	4	61.05	7	60.69	61.80	-3	8,385	-0.04%
2020/03/25	20	62.28	3	61.83	61.60	17	8,673	0.20%
2020/03/24	5	58.70	3	58.27	58.90	2	8,750	0.02%
2020/03/23	3	54.57	4	54.88	54.10	-1	8,864	-0.01%
2020/03/20	7	55.79	3	55.97	57.50	4	9,195	0.04%
2020/03/19	12	54.77	15	53.55	52.30	-3	9,238	-0.03%
2020/03/18	5	60.56	7	60.93	58.10	-2	9,165	-0.02%
2020/03/17	7	61.00	9	60.74	60.20	-2	9,235	-0.02%
2020/03/16	20	64.83	8	67.31	62.00	12	9,171	0.13%
2020/03/13	3	64.37	10	65.10	68.00	-7	9,102	-0.08%
2020/03/12	8	72.16	6	72.67	71.00	2	9,013	0.02%
2020/03/11	2	80.60	2	81.15	78.50	0	8,929	0.00%
2020/03/10	0	0.00	1	76.50	80.80	-1	8,950	-0.01%
2020/03/09	5	80.10	10	79.99	79.00	-5	8,906	-0.06%
2020/03/06	2	83.50	2	83.85	83.20	0	8,846	0.00%
2020/03/04	3	83.27	3	83.50	83.70	0	8,817	0.00%
2020/03/03	12	84.21	15	83.85	83.70	-3	8,805	-0.03%
2020/03/02	5	82.58	4	83.33	81.50	1	8,759	0.01%
2020/02/27	1	85.50	12	86.59	83.70	-11	8,723	-0.13%
2020/02/26	7	89.50	5	89.48	88.30	2	8,644	0.02%
2020/02/25	5	90.56	5	90.60	90.30	0	8,605	0.00%
2020/02/24	10	89.78	7	90.19	91.90	3	8,532	0.04%
2020/02/21	4	90.85	27	90.56	90.70	-23	8,502	-0.27%
2020/02/20	41	92.26	9	92.02	91.00	32	8,474	0.38%
2020/02/19	27	90.59	13	90.49	92.10	14	8,358	0.17%
2020/02/18	4	88.30	3	88.90	88.30	1	8,233	0.01%
2020/02/17	2	88.55	2	88.60	88.40	0	8,238	0.00%
2020/02/14	2	88.45	1	87.80	88.80	1	8,215	0.01%
2020/02/13	6	87.92	5	88.34	87.80	1	8,200	0.01%
2020/02/12	7	88.29	15	87.24	88.50	-8	8,187	-0.10%
2020/02/11	4	84.95	34	85.36	85.50	-30	8,131	-0.37%
2020/02/10	5	84.18	17	83.36	84.00	-12	8,140	-0.15%
2020/02/07	11	86.36	5	86.80	85.40	6	8,138	0.07%
2020/02/06	1	87.80	12	87.89	88.00	-11	8,139	-0.14%
2020/02/05	23	87.42	34	87.47	86.70	-11	8,141	-0.14%
2020/02/04	31	87.16	18	87.30	87.60	13	8,089	0.16%
2020/02/03	11	83.12	25	82.24	84.80	-14	8,065	-0.17%
2020/01/31	24	86.64	45	85.57	86.50	-21	8,256	-0.25%
2020/01/30	12	88.19	48	88.02	86.60	-36	8,282	-0.43%
2020/01/20	11	95.85	15	96.21	96.20	-4	8,158	-0.05%
2020/01/17	12	95.51	4	95.25	95.00	8	8,174	0.10%
2020/01/16	13	96.02	19	95.91	96.60	-6	8,264	-0.07%
2020/01/15	24	96.31	25	96.63	95.50	-1	8,159	-0.01%
2020/01/14	21	98.52	19	98.08	98.30	2	8,055	0.02%
2020/01/13	10	97.48	17	97.54	98.20	-7	7,961	-0.09%
2020/01/10	27	98.94	24	99.62	97.00	3	7,897	0.04%
2020/01/09	14	99.73	26.1	100.30	100.50	-12.1	7,686	-0.16%
2020/01/08	13.1	99.47	10	98.78	97.40	3.1	7,556	0.04%
2020/01/07	44	99.22	37	100.93	99.20	7	7,403	0.09%
2020/01/06	50	104.81	20	105.90	103.00	30	7,077	0.42%
2020/01/03	16	104.56	30	104.85	104.50	-14	6,656	-0.21%
2020/01/02	39	110.22	26	109.65	108.50	13	6,306	0.21%
2019/12/31	38	106.55	34	106.96	108.00	4	6,011	0.07%
2019/12/30	18	105.97	27.2	106.47	105.50	-9.2	5,801	-0.16%
2019/12/27	53	106.94	38	106.78	106.00	15	5,576	0.27%
2019/12/26	52	106.50	55	107.04	106.50	-3	5,269	-0.06%
2019/12/25	15	98.63	44	99.75	101.50	-29	4,672	-0.62%
2019/12/24	98	96.63	22	96.54	96.50	76	4,318	1.76%
2019/12/23	39	95.95	56	96.67	95.80	-17	4,028	-0.42%
2019/12/20	15.2	87.97	17	88.42	88.90	-1.8	3,572	-0.05%
2019/12/19	17	87.37	15	86.46	85.60	2	3,250	0.06%
2019/12/18	10	86.57	26	86.40	86.50	-16	3,126	-0.51%
2019/12/17	48.4	86.10	52	85.77	86.00	-3.6	3,007	-0.12%
2019/12/16	7.2	81.59	11	82.19	82.80	-3.8	2,674	-0.14%
2019/12/13	2	80.80	4	79.18	79.10	-2	2,585	-0.08%
2019/12/12	10	81.33	8	82.01	80.20	2	2,560	0.08%
2019/12/11	1	79.20	2	79.00	79.10	-1	2,464	-0.04%
2019/12/10	1	78.70	2	79.15	79.20	-1	2,462	-0.04%
2019/12/09	8	79.34	3	79.10	78.90	5	2,476	0.20%
2019/12/06	5	78.54	2	78.50	78.40	3	2,492	0.12%
2019/12/05	25	79.31	23	78.88	78.70	2	2,519	0.08%
2019/12/03	1	77.10	3	77.07	77.10	-2	2,497	-0.08%
2019/12/02	0	0.00	1.1	77.97	77.40	-1.1	2,515	-0.04%
2019/11/29	2	78.05	1.1	78.22	78.40	0.9	2,554	0.04%
2019/11/28	1	77.90	1	78.30	77.80	0	2,560	0.00%
2019/11/27	1	78.20	2	78.40	78.70	-1	2,591	-0.04%
2019/11/26	3	78.50	4	78.85	78.90	-1	2,729	-0.04%
2019/11/25	0	0.00	3	77.13	77.40	-3	2,839	-0.11%
2019/11/22	4	76.85	6	76.82	76.50	-2	2,859	-0.07%
2019/11/21	5	76.16	4	75.95	76.50	1	2,896	0.03%
2019/11/20	7	76.74	2	76.90	76.60	5	2,931	0.17%
2019/11/19	6	77.95	0	0.00	77.80	6	2,967	0.20%
2019/11/18	0	0.00	4	77.90	78.10	-4	2,988	-0.13%
2019/11/15	0	0.00	2	78.30	78.20	-2	3,030	-0.07%
2019/11/14	4	78.08	3	78.33	77.70	1	3,075	0.03%
2019/11/13	0	0.00	1	79.60	79.10	-1	3,136	-0.03%
2019/11/12	1	80.10	0	0.00	80.10	1	3,145	0.03%
2019/11/11	0	0.00	4	80.60	79.70	-4	3,175	-0.13%
2019/11/08	1	82.80	7	83.06	83.00	-6	3,204	-0.19%
2019/11/07	4	83.88	4	84.28	83.60	0	3,248	0.00%
2019/11/06	2	84.60	11	85.18	84.20	-9	3,240	-0.28%
2019/11/05	4	85.73	5	85.84	85.20	-1	3,239	-0.03%
2019/11/04	11.2	85.94	2	86.10	85.40	9.2	3,240	0.28%
2019/11/01	13	84.85	1	85.20	85.30	12	3,225	0.37%
2019/10/31	7	84.39	12	84.32	84.00	-5	3,225	-0.16%
2019/10/30	54	85.93	78.2	85.87	84.90	-24.2	3,181	-0.76%
2019/10/29	35	84.29	4	84.28	84.80	31	2,957	1.05%
2019/10/28	8	82.56	9	82.46	82.10	-1	2,908	-0.03%
2019/10/25	2.3	84.74	2	84.45	83.00	0.3	2,909	0.01%
2019/10/24	18.4	83.40	19	83.72	84.30	-0.6	2,857	-0.02%
2019/10/23	2.2	81.28	3	80.87	81.10	-0.8	2,728	-0.03%
2019/10/22	1	80.00	1	80.40	80.10	0	2,736	0.00%
2019/10/21	3	80.30	5	80.82	80.20	-2	2,780	-0.07%
2019/10/18	0	0.00	1	80.80	80.80	-1	2,802	-0.04%
2019/10/17	1	80.30	0	0.00	79.80	1	2,838	0.04%
2019/10/16	7	80.01	23	79.87	79.80	-16	2,929	-0.55%
2019/10/15	2	79.25	4	79.58	79.10	-2	3,218	-0.06%
2019/10/14	30	79.21	4	79.13	78.90	26	3,284	0.79%
2019/10/09	3	79.37	38	79.51	79.00	-35	3,275	-1.07%
2019/10/08	1	80.70	0	0.00	80.40	1	3,290	0.03%
2019/10/07	2	81.35	3	81.87	81.10	-1	3,333	-0.03%
2019/10/04	4	80.70	0	0.00	81.00	4	3,349	0.12%
2019/10/03	0	0.00	1	80.60	80.60	-1	3,366	-0.03%
2019/10/02	4	81.03	1	80.30	81.50	3	3,389	0.09%
2019/10/01	0	0.00	4	79.80	80.60	-4	3,381	-0.12%
2019/09/27	4	78.85	0	0.00	78.30	4	3,409	0.12%
2019/09/26	2	79.70	1	80.30	79.30	1	3,494	0.03%
2019/09/25	5	79.30	6	79.42	79.30	-1	3,539	-0.03%
2019/09/24	1	81.30	3	81.50	81.20	-2	3,690	-0.05%
2019/09/23	5	81.36	6	81.58	81.00	-1	3,757	-0.03%
2019/09/20	4	80.18	0	0.00	80.70	4	4,061	0.10%
2019/09/19	14	81.27	5	80.70	80.40	9	4,033	0.22%
2019/09/18	3	81.43	1	81.50	81.50	2	4,017	0.05%
2019/09/17	0	0.00	2	82.65	81.90	-2	4,030	-0.05%
2019/09/16	1	81.40	0	0.00	81.50	1	4,101	0.02%
2019/09/12	1	82.50	0	0.00	82.60	1	4,166	0.02%
2019/09/11	2	82.40	2	83.30	82.30	0	4,240	0.00%
2019/09/10	4	82.48	21	82.13	82.30	-17	4,277	-0.40%
2019/09/09	12	83.73	14	83.59	83.60	-2	4,317	-0.05%
2019/09/06	1	85.10	8	85.26	85.30	-7	4,528	-0.15%
2019/09/05	8	86.21	3	85.90	85.90	5	4,789	0.10%
2019/09/04	0	0.00	1	85.50	85.50	-1	4,813	-0.02%
2019/09/03	18	86.63	8	86.13	84.70	10	4,841	0.21%
2019/09/02	11	86.35	1	86.40	86.00	10	4,833	0.21%
2019/08/30	2	87.10	4	86.30	85.70	-2	4,851	-0.04%
2019/08/29	17	88.04	10	86.96	86.10	7	4,820	0.15%
2019/08/28	45	87.29	45	86.72	87.70	0	4,687	0.00%
2019/08/27	5	84.02	9	83.80	84.00	-4	4,565	-0.09%
2019/08/26	6	82.45	3	82.00	82.00	3	4,579	0.07%
2019/08/23	0	0.00	1	86.10	85.10	-1	4,534	-0.02%
2019/08/22	9	86.58	15	86.36	85.80	-6	4,491	-0.13%
2019/08/21	2	85.75	2	85.55	85.30	0	4,431	0.00%
2019/08/20	5	85.40	31	85.63	85.30	-26	4,411	-0.59%
2019/08/19	15	84.97	14	84.72	84.10	1	4,378	0.02%
2019/08/16	20	84.32	23	84.20	85.00	-3	4,345	-0.07%
2019/08/15	9	82.49	8	82.24	82.60	1	4,266	0.02%
2019/08/14	4	82.63	2	81.85	82.30	2	4,258	0.05%
2019/08/13	16	82.92	15	80.60	80.70	1	4,238	0.02%
2019/08/12	5	82.70	7	82.44	82.90	-2	4,208	-0.05%
2019/08/08	8	79.63	10	79.23	79.50	-2	4,154	-0.05%
2019/08/07	7	79.04	2	78.40	78.00	5	4,167	0.12%
2019/08/06	4	77.70	1	76.20	79.50	3	4,196	0.07%
2019/08/05	2	79.60	0	0.00	78.00	2	4,198	0.05%
2019/08/02	14	80.96	0	0.00	80.60	14	4,196	0.33%
2019/08/01	1	82.70	0	0.00	82.70	1	4,210	0.02%
2019/07/31	25	82.88	27	82.84	83.40	-2	4,220	-0.05%
2019/07/30	17	84.10	3	83.30	81.80	14	4,191	0.33%
2019/07/29	2	85.45	0	0.00	85.10	2	4,203	0.05%
2019/07/26	3	84.80	0	0.00	85.40	3	4,270	0.07%
2019/07/25	8	83.81	2	85.10	86.00	6	4,275	0.14%
2019/07/24	1	84.00	3	84.17	84.30	-2	4,282	-0.05%
2019/07/23	1	85.50	1	86.20	84.80	0	4,307	0.00%
2019/07/22	0	0.00	1	85.20	84.90	-1	4,351	-0.02%
2019/07/19	2	85.20	1	84.50	85.00	1	4,365	0.02%
2019/07/18	15	86.43	13	86.99	85.00	2	4,337	0.05%
2019/07/17	9	89.47	7	89.93	87.20	2	4,321	0.05%
2019/07/16	5	87.56	4	86.90	86.80	1	4,094	0.02%
2019/07/15	1	84.90	1	85.70	86.00	0	4,122	0.00%
2019/07/12	2	85.65	1	86.50	85.80	1	4,268	0.02%
2019/07/11	2	87.00	10	86.66	86.00	-8	4,338	-0.18%
2019/07/10	6	86.32	7	85.50	86.40	-1	4,383	-0.02%
2019/07/09	4	84.05	1	84.80	84.00	3	4,450	0.07%
2019/07/05	12	86.40	1	86.20	86.40	11	4,668	0.24%
2019/07/04	3	85.87	1	86.00	86.00	2	4,777	0.04%
2019/07/03	10	89.79	1	89.90	87.00	9	4,814	0.19%
2019/07/02	5	88.66	5	88.54	88.50	0	4,827	0.00%
2019/07/01	39	91.70	30	90.65	89.70	9	4,829	0.19%
2019/06/28	13	86.07	6	86.10	86.90	7	4,801	0.15%
2019/06/27	31	86.90	35	86.99	86.90	-4	5,131	-0.08%
2019/06/26	0	0.00	3	81.77	82.40	-3	4,997	-0.06%
2019/06/25	3	81.37	2	82.25	81.30	1	5,226	0.02%
2019/06/24	5	81.52	7	82.37	82.70	-2	5,489	-0.04%
2019/06/21	4	83.45	1	82.30	80.80	3	6,009	0.05%
2019/06/20	0	0.00	4	84.00	84.00	-4	6,228	-0.06%
2019/06/19	5	82.72	5	82.56	82.20	0	6,977	0.00%
2019/06/18	1	80.80	1	82.40	80.80	0	7,536	0.00%
2019/06/17	5	81.34	10	81.76	83.00	-5	7,921	-0.06%
2019/06/14	6	81.73	5	82.66	81.60	1	7,923	0.01%
2019/06/13	8	80.80	8	81.28	80.40	0	7,774	0.00%
2019/06/12	0	0.00	3	75.37	76.00	-3	7,605	-0.04%
2019/06/11	2	75.15	6	74.93	74.10	-4	7,906	-0.05%
2019/06/10	5	72.96	13	73.13	73.50	-8	8,015	-0.10%
2019/06/06	4	71.33	1	70.20	70.00	3	8,052	0.04%
2019/06/05	1	72.90	2	73.30	72.30	-1	8,025	-0.01%
2019/06/04	1	72.10	0	0.00	72.10	1	8,039	0.01%
2019/06/03	6	72.47	1	72.20	72.20	5	8,071	0.06%
2019/05/31	11	73.93	16	74.34	73.60	-5	8,119	-0.06%
2019/05/30	2	72.55	4	73.28	73.10	-2	8,167	-0.02%
2019/05/29	1	71.90	3	71.83	72.20	-2	8,229	-0.02%
2019/05/27	9	72.98	4	72.20	72.30	5	8,334	0.06%
2019/05/24	8	73.48	4	74.18	72.60	4	8,468	0.05%
2019/05/23	2	73.30	0	0.00	72.90	2	8,607	0.02%
2019/05/22	4	76.28	1	77.40	75.50	3	9,113	0.03%
2019/05/21	0	0.00	13	76.34	77.30	-13	9,173	-0.14%
2019/05/20	1	75.50	0	0.00	75.20	1	9,297	0.01%
2019/05/17	8	76.23	0	0.00	75.00	8	9,366	0.09%
2019/05/16	6	78.68	5	79.10	78.00	1	9,375	0.01%
2019/05/15	9	80.24	3	80.00	80.00	6	9,406	0.06%
2019/05/14	3	76.87	4	77.75	80.60	-1	9,518	-0.01%
2019/05/13	5	79.08	6	79.35	78.50	-1	9,507	-0.01%
2019/05/10	1	81.00	2	82.60	81.50	-1	9,510	-0.01%
2019/05/09	6	82.78	6	83.30	82.00	0	9,554	0.00%
2019/05/08	1	84.20	0	0.00	85.40	1	9,574	0.01%
2019/05/07	2	86.40	1	86.80	86.00	1	9,573	0.01%
2019/05/06	6	86.55	0	0.00	85.70	6	9,611	0.06%
2019/05/03	4	89.95	4	90.35	89.70	0	9,571	0.00%
2019/05/02	1	87.80	0	0.00	88.00	1	9,524	0.01%
2019/04/30	3	87.60	5	86.84	88.30	-2	9,544	-0.02%
2019/04/29	4	85.35	2	86.40	85.50	2	9,591	0.02%
2019/04/26	11	88.85	6	88.15	87.50	5	9,773	0.05%
2019/04/25	1	92.40	3	92.03	91.40	-2	9,894	-0.02%
2019/04/24	1	91.10	11	90.90	90.80	-10	9,943	-0.10%
2019/04/23	8	90.46	0	0.00	90.40	8	10,073	0.08%
2019/04/22	5	92.08	1	92.50	92.00	4	10,362	0.04%
2019/04/19	4	91.48	2	90.80	91.30	2	10,529	0.02%
2019/04/18	10	92.42	8	92.80	92.50	2	10,755	0.02%
2019/04/17	4	91.38	37	92.02	91.20	-33	10,669	-0.31%
2019/04/16	8	92.00	5	92.06	92.20	3	10,632	0.03%
2019/04/15	22	92.95	17	92.88	93.60	5	10,584	0.05%
2019/04/12	29	93.08	18	93.25	91.50	11	10,511	0.10%
2019/04/11	23	96.54	21	97.16	94.80	2	10,375	0.02%
2019/04/10	15	96.58	21	97.65	96.30	-6	10,308	-0.06%
2019/04/09	7	97.04	10	97.58	96.10	-3	10,267	-0.03%
2019/04/08	3	98.07	9	97.56	96.50	-6	10,221	-0.06%
2019/04/03	13	98.04	20	98.60	97.50	-7	10,114	-0.07%
2019/04/02	18	98.51	16	98.58	98.80	2	10,066	0.02%
2019/04/01	154	101.68	298	101.27	97.40	-144	9,895	-1.46%	大買/大賣/鉅額交易
2019/03/29	177.2	97.42	33	96.83	98.40	144.2	9,486	1.52%	大買/鉅額交易
2019/03/28	54.1	97.23	61	96.99	96.40	-6.9	9,346	-0.07%
2019/03/27	51.1	97.11	52	97.17	97.70	-0.9	9,125	-0.01%
2019/03/26	92	98.79	78	99.16	99.10	14	8,857	0.16%
2019/03/25	58	93.01	51	93.44	95.60	7	8,350	0.08%
2019/03/22	118.6	94.75	98	94.90	94.60	20.6	8,080	0.25%	大買/
2019/03/21	10	88.70	49	88.02	90.50	-39	7,287	-0.54%
2019/03/20	43	85.08	52	85.05	82.30	-9	6,741	-0.13%
2019/03/19	7	79.70	5	79.90	80.20	2	6,353	0.03%
2019/03/18	22	80.32	22	79.13	78.80	0	6,301	0.00%
2019/03/15	7	78.94	6	79.50	78.80	1	6,244	0.02%
2019/03/14	58	80.18	61	79.88	80.10	-3	6,161	-0.05%
2019/03/13	30	77.59	17	79.05	79.10	13	5,920	0.22%
2019/03/12	21	77.12	25	76.44	75.60	-4	5,834	-0.07%
2019/03/11	0	0.00	1	75.60	74.90	-1	5,819	-0.02%
2019/03/08	2	74.70	0	0.00	74.80	2	5,987	0.03%
2019/03/07	5	75.56	1	76.90	75.60	4	6,020	0.07%
2019/03/06	4	77.88	1	77.60	77.40	3	6,106	0.05%
2019/03/05	3	78.17	6	77.73	77.20	-3	6,139	-0.05%
2019/03/04	9	78.21	9	78.48	77.00	0	6,128	0.00%
2019/02/27	1	76.50	0	0.00	77.20	1	6,089	0.02%
2019/02/26	7	77.91	1	78.20	77.50	6	6,118	0.10%
2019/02/25	38	80.29	33	79.63	79.20	5	6,320	0.08%
2019/02/22	8	78.89	6	79.25	78.80	2	6,205	0.03%
2019/02/21	33	78.27	38	79.64	79.70	-5	6,066	-0.08%
2019/02/20	0	0.00	1	75.40	74.20	-1	5,579	-0.02%
2019/02/19	20	75.41	21	75.31	75.00	-1	5,591	-0.02%
2019/02/18	5	74.14	6	74.38	74.50	-1	5,466	-0.02%
2019/02/15	2	72.85	2	72.50	72.50	0	5,404	0.00%
2019/02/14	0	0.00	5	74.90	74.10	-5	5,410	-0.09%
2019/02/13	5	75.52	11	75.88	74.80	-6	5,440	-0.11%
2019/02/12	0	0.00	1	75.50	75.00	-1	5,329	-0.02%
2019/02/11	2	74.10	0	0.00	74.80	2	5,362	0.04%
2019/01/29	1	74.10	2	73.95	74.00	-1	6,050	-0.02%
2019/01/25	2	73.25	0	0.00	73.20	2	6,071	0.03%
2019/01/24	1	72.70	1	73.00	72.50	0	6,106	0.00%
2019/01/23	0	0.00	1	73.40	72.50	-1	6,125	-0.02%
2019/01/22	3	73.83	5	74.00	73.00	-2	6,136	-0.03%
2019/01/21	9	74.69	9	74.00	73.80	0	6,157	0.00%
2019/01/18	35	74.83	31	74.93	74.30	4	6,148	0.07%
2019/01/17	22	75.30	21	74.12	72.70	1	5,990	0.02%
2019/01/16	8	74.70	11	74.51	74.10	-3	5,890	-0.05%
2019/01/15	29	74.15	23	74.16	75.50	6	5,839	0.10%
2019/01/14	23	74.66	25	75.04	75.10	-2	5,709	-0.04%
2019/01/11	20	72.66	16	72.71	71.80	4	5,386	0.07%
2019/01/10	19	70.53	12	71.95	71.50	7	5,164	0.14%
2019/01/09	0	0.00	5	69.12	67.60	-5	4,877	-0.10%
2019/01/08	13	67.23	12	67.03	68.50	1	4,827	0.02%
2019/01/07	2	66.90	4	66.60	66.40	-2	4,801	-0.04%
2019/01/04	2	63.05	9	63.14	64.00	-7	4,813	-0.15%
2019/01/03	2	66.90	4	66.60	65.30	-2	4,893	-0.04%
2019/01/02	3	67.47	0	0.00	67.00	3	4,968	0.06%
2018/12/28	21	66.26	8	66.19	66.20	13	4,990	0.26%
2018/12/27	0	0.00	2	64.70	65.20	-2	4,989	-0.04%
2018/12/25	1	64.00	0	0.00	63.70	1	5,055	0.02%
2018/12/24	2	64.50	2	64.65	65.00	0	5,187	0.00%
2018/12/22	1	64.00	0	0.00	63.80	1	5,205	0.02%
2018/12/20	2	64.65	0	0.00	64.50	2	5,217	0.04%
2018/12/18	0	0.00	1	68.00	66.70	-1	5,263	-0.02%
2018/12/17	2	68.45	3	68.23	68.60	-1	5,355	-0.02%
2018/12/14	4	68.13	6	67.63	67.50	-2	5,358	-0.04%
2018/12/13	1	67.20	0	0.00	67.40	1	5,338	0.02%
2018/12/12	0	0.00	1	66.60	67.70	-1	5,285	-0.02%
2018/12/10	0	0.00	3	64.90	63.50	-3	5,277	-0.06%
2018/12/07	1	65.60	12	65.68	65.60	-11	5,273	-0.21%
2018/12/06	2	65.40	0	0.00	64.70	2	5,302	0.04%
2018/12/05	14	67.33	13	68.28	66.90	1	5,326	0.02%
2018/12/04	10	69.60	1	69.40	69.90	9	5,422	0.17%
2018/12/03	25	70.33	32	69.91	69.80	-7	5,413	-0.13%
2018/11/30	1	67.00	1	66.60	66.70	0	5,250	0.00%
2018/11/29	10	67.40	1	70.00	66.50	9	5,216	0.17%
2018/11/28	5	66.88	6	67.13	68.00	-1	5,100	-0.02%
2018/11/27	2	65.00	1	65.80	66.90	1	5,032	0.02%
2018/11/26	2	64.80	3	65.13	65.00	-1	4,961	-0.02%
2018/11/23	1	64.40	0	0.00	64.40	1	4,940	0.02%
2018/11/22	22	67.35	31	66.07	64.10	-9	4,887	-0.18%
2018/11/21	0	0.00	2	63.50	63.60	-2	4,645	-0.04%
2018/11/19	2	62.80	1	63.30	63.50	1	4,629	0.02%
2018/11/16	3	62.43	3	63.03	62.60	0	4,624	0.00%
2018/11/14	0	0.00	4	61.03	60.80	-4	4,587	-0.09%
2018/11/13	5	58.84	1	59.50	62.20	4	4,617	0.09%
2018/11/12	7	62.80	6	61.85	61.10	1	4,614	0.02%
2018/11/08	1	64.00	1	63.00	61.80	0	4,694	0.00%
2018/11/07	23	62.70	20	62.01	63.00	3	4,732	0.06%
2018/11/06	22	63.86	30	64.98	62.50	-8	4,522	-0.18%
2018/11/05	1	58.80	0	0.00	60.60	1	4,226	0.02%
2018/11/02	1	59.00	6	58.77	58.20	-5	4,408	-0.11%
2018/11/01	19	58.61	19	57.65	57.90	0	4,733	0.00%
2018/10/31	11	54.45	10	55.10	55.40	1	4,905	0.02%
2018/10/30	1	52.00	0	0.00	52.40	1	4,885	0.02%
2018/10/29	1	54.30	0	0.00	54.00	1	4,862	0.02%
2018/10/26	13	56.28	12	57.71	54.80	1	4,844	0.02%
2018/10/25	12	57.88	3	56.93	56.80	9	4,816	0.19%
2018/10/24	9	59.53	13	60.93	60.20	-4	4,759	-0.08%
2018/10/23	3	59.80	0	0.00	58.00	3	4,734	0.06%
2018/10/22	1	60.50	1	60.00	60.90	0	4,739	0.00%
2018/10/19	1	57.40	2	57.50	59.70	-1	4,740	-0.02%
2018/10/18	2	58.65	2	59.20	58.50	0	4,744	0.00%
2018/10/17	4	59.35	6	59.58	58.50	-2	4,821	-0.04%
2018/10/16	0	0.00	1	58.30	57.80	-1	4,898	-0.02%
2018/10/12	0	0.00	10	55.06	57.40	-10	5,083	-0.20%
2018/10/11	13	54.71	1	54.80	54.50	12	5,070	0.24%
2018/10/09	5	63.12	13	62.57	60.50	-8	5,094	-0.16%
2018/10/08	8	66.20	7	66.49	64.80	1	5,036	0.02%
2018/10/05	3	68.07	11	67.18	67.00	-8	5,060	-0.16%
2018/10/03	18	71.74	20	70.63	70.00	-2	5,118	-0.04%
2018/10/02	38	75.26	27	75.57	73.50	11	5,095	0.22%
2018/10/01	2	72.60	11	73.01	73.30	-9	5,000	-0.18%
2018/09/28	43	72.63	39	71.94	72.30	4	5,050	0.08%
2018/09/27	3	72.00	2	72.60	71.70	1	5,147	0.02%
2018/09/26	2	73.00	2	71.70	71.40	0	5,164	0.00%
2018/09/25	6	72.75	2	72.00	72.20	4	5,172	0.08%
2018/09/21	12	68.69	8	68.14	70.20	4	5,170	0.08%
2018/09/20	4	71.15	4	70.90	70.70	0	5,080	0.00%
2018/09/19	4	70.80	3	70.63	70.20	1	5,087	0.02%
2018/09/18	0	0.00	5	69.46	70.00	-5	5,141	-0.10%
2018/09/17	2	72.20	2	71.30	71.70	0	5,179	0.00%
2018/09/14	5	70.92	2	71.70	71.70	3	5,216	0.06%
2018/09/12	1	69.40	1	68.30	69.20	0	5,278	0.00%
2018/09/11	0	0.00	3	71.43	70.70	-3	5,357	-0.06%
2018/09/10	23	70.90	3	69.37	69.30	20	5,325	0.38%
2018/09/07	6	78.20	1	78.00	77.00	5	5,431	0.09%
2018/09/06	1	79.30	0	0.00	79.80	1	5,571	0.02%
2018/09/03	3	80.17	0	0.00	78.70	3	6,833	0.04%
2018/08/31	1	80.10	10	80.48	80.80	-9	7,235	-0.12%
2018/08/30	7	80.79	0	0.00	80.70	7	7,340	0.10%
2018/08/29	2	80.40	0	0.00	80.40	2	7,524	0.03%
2018/08/28	0	0.00	3	81.20	80.60	-3	7,796	-0.04%
2018/08/27	1	80.40	3	80.27	80.40	-2	7,822	-0.03%
2018/08/24	5	78.92	2	79.00	78.60	3	7,863	0.04%
2018/08/23	6	79.60	6	79.80	79.30	0	7,938	0.00%
2018/08/22	0	0.00	1	79.80	80.10	-1	7,956	-0.01%
2018/08/21	3	79.80	2.2	79.89	79.70	0.8	8,028	0.01%
2018/08/20	5	79.30	14	77.86	78.60	-9	8,107	-0.11%
2018/08/17	13	80.09	5	81.24	79.50	8	8,203	0.10%
2018/08/16	2	77.90	0	0.00	80.00	2	8,362	0.02%
2018/08/15	10	81.37	9	80.88	80.00	1	8,296	0.01%
2018/08/14	9	81.83	8	81.48	81.60	1	8,375	0.01%
2018/08/13	18	81.76	6	85.73	82.60	12	8,370	0.14%
2018/08/10	5	89.68	5	90.44	88.30	0	8,213	0.00%
2018/08/09	15	90.30	3	90.20	90.80	12	8,330	0.14%
2018/08/08	15	89.45	15	91.07	92.20	0	8,183	0.00%
2018/08/07	47	84.32	7	83.59	83.90	40	7,839	0.51%
2018/08/06	1	88.20	12	88.18	88.00	-11	7,689	-0.14%
2018/08/03	1	88.30	2	88.35	88.70	-1	7,762	-0.01%
2018/08/02	4	88.08	3	89.33	88.10	1	7,787	0.01%
2018/08/01	3	89.63	7	90.54	89.10	-4	7,823	-0.05%
2018/07/31	5	89.26	2	89.65	89.30	3	7,818	0.04%
2018/07/30	3	91.27	4	89.95	89.70	-1	7,938	-0.01%
2018/07/27	1	89.60	0	0.00	89.20	1	7,938	0.01%
2018/07/26	2	88.35	4	88.73	88.10	-2	7,950	-0.03%
2018/07/25	2	89.65	0	0.00	88.50	2	7,991	0.03%
2018/07/24	16	88.31	12	87.95	89.00	4	8,123	0.05%
2018/07/23	2	91.70	5	88.80	89.50	-3	8,134	-0.04%
2018/07/20	6	93.42	9	93.59	92.20	-3	8,180	-0.04%
2018/07/19	4	92.23	7	91.53	91.10	-3	8,116	-0.04%
2018/07/18	2	90.30	0	0.00	90.30	2	8,211	0.02%
2018/07/17	6	92.68	0	0.00	91.90	6	8,406	0.07%
2018/07/16	0	0.00	2	91.70	91.70	-2	8,455	-0.02%
2018/07/13	6	91.75	0	0.00	91.00	6	8,549	0.07%
2018/07/12	4	90.58	4	91.30	91.50	0	8,961	0.00%
2018/07/11	2	87.50	1	88.00	87.50	1	9,523	0.01%
2018/07/10	0	0.00	5	88.00	88.90	-5	9,647	-0.05%
2018/07/09	5	87.64	0	0.00	87.30	5	9,676	0.05%
2018/07/06	2	87.90	1	86.70	89.40	1	9,702	0.01%
2018/07/05	6	89.10	0	0.00	86.00	6	9,703	0.06%
2018/07/04	0	0.00	1	91.20	90.20	-1	9,695	-0.01%
2018/07/03	3	91.13	4	90.90	90.50	-1	9,676	-0.01%
2018/07/02	0	0.00	2	95.60	92.00	-2	9,669	-0.02%
2018/06/29	10	93.35	12	93.38	94.00	-2	9,665	-0.02%
2018/06/28	0	0.00	1	91.50	91.70	-1	9,635	-0.01%
2018/06/27	7	92.09	0	0.00	90.90	7	9,654	0.07%
2018/06/26	1	90.70	0	0.00	92.50	1	9,635	0.01%
2018/06/25	5	95.34	0	0.00	93.30	5	9,602	0.05%
2018/06/22	3	96.30	2	96.80	96.80	1	9,646	0.01%
2018/06/21	6	100.00	1	99.80	98.50	5	9,690	0.05%
2018/06/20	4	99.03	5	98.98	99.00	-1	9,823	-0.01%
2018/06/19	8	104.25	2	104.50	102.00	6	9,921	0.06%
2018/06/15	15	111.67	16	109.06	107.00	-1	10,086	-0.01%
2018/06/14	9	109.78	27	110.37	110.00	-18	10,122	-0.18%
2018/06/13	29	114.03	28	113.18	109.50	1	10,003	0.01%
2018/06/12	16	113.03	11	114.77	111.50	5	9,896	0.05%
2018/06/11	41.2	111.27	48	111.17	111.00	-6.8	9,973	-0.07%
2018/06/08	4	104.50	22.2	105.99	107.50	-18.2	9,426	-0.19%
2018/06/07	9	98.57	8	99.16	97.90	1	9,122	0.01%
2018/06/06	28	102.14	27	101.61	99.30	1	9,083	0.01%
2018/06/05	28	98.45	28	97.74	98.90	0	9,182	0.00%
2018/06/04	2	96.25	3	96.07	95.30	-1	8,960	-0.01%
2018/06/01	2	95.05	4	95.05	94.70	-2	9,016	-0.02%
2018/05/31	3	94.80	2	94.45	94.70	1	9,096	0.01%
2018/05/30	6	93.58	19	93.43	93.20	-13	9,150	-0.14%
2018/05/29	12	96.12	5	96.56	95.50	7	9,289	0.08%
2018/05/28	8	96.01	13	96.57	95.90	-5	9,717	-0.05%
2018/05/25	5	96.08	31	96.30	95.20	-26	9,996	-0.26%
2018/05/24	38	95.21	25	95.03	95.00	13	9,908	0.13%
2018/05/23	19	91.85	22	91.86	92.10	-3	9,867	-0.03%
2018/05/22	32	95.27	41	93.83	92.50	-9	9,902	-0.09%
2018/05/21	14	92.81	3	92.27	92.50	11	9,906	0.11%
2018/05/18	7	90.81	1	92.80	90.20	6	9,899	0.06%
2018/05/17	30	93.28	20	93.74	92.20	10	10,010	0.10%
2018/05/16	28	89.85	17	89.31	90.00	11	9,969	0.11%
2018/05/15	14.2	88.84	15	88.79	88.30	-0.8	10,102	-0.01%
2018/05/14	19	88.64	17	88.25	88.60	2	10,327	0.02%
2018/05/11	8	92.21	2	92.65	90.00	6	10,396	0.06%
2018/05/10	9	91.13	11	91.55	91.30	-2	10,518	-0.02%
2018/05/09	5	92.22	1	91.70	90.30	4	10,770	0.04%
2018/05/08	4	90.98	10	91.07	90.70	-6	10,944	-0.05%
2018/05/07	21	92.43	13	91.96	92.30	8	11,138	0.07%
2018/05/04	15	91.08	20	90.39	89.80	-5	11,659	-0.04%
2018/05/03	6	90.20	8	90.38	89.20	-2	11,957	-0.02%
2018/05/02	10	91.68	6	91.80	90.40	4	12,704	0.03%
2018/04/30	34	87.51	25	90.10	92.40	9	13,070	0.07%
2018/04/27	8	90.58	6	90.55	91.00	2	12,940	0.02%
2018/04/26	17	93.07	8	92.65	89.90	9	12,914	0.07%
2018/04/25	4	94.10	5	95.00	95.30	-1	12,840	-0.01%
2018/04/24	18	96.48	30	96.96	95.00	-12	12,816	-0.09%
2018/04/23	20	99.99	29	102.62	99.50	-9	12,740	-0.07%
2018/04/20	10	107.10	10	107.50	106.50	0	12,537	0.00%
2018/04/19	11	107.00	17	108.21	106.50	-6	12,413	-0.05%
2018/04/18	44	112.34	28	111.71	107.00	16	12,497	0.13%
2018/04/17	47	109.70	33	110.32	109.50	14	12,046	0.12%
2018/04/16	6	104.58	12	105.04	104.00	-6	11,418	-0.05%
2018/04/13	9	102.83	5	102.50	102.50	4	11,333	0.04%
2018/04/12	8	103.38	3	103.33	102.00	5	11,311	0.04%
2018/04/11	9	103.11	4	104.00	101.50	5	11,358	0.04%
2018/04/10	9	104.50	16	104.50	103.00	-7	11,373	-0.06%
2018/04/09	1	101.50	1	101.50	100.50	0	11,333	0.00%
2018/04/03	1	100.50	2	100.50	100.50	-1	11,428	-0.01%
2018/04/02	4	102.25	0	0.00	101.50	4	11,484	0.03%
2018/03/30	3	102.33	4	102.13	102.50	-1	11,741	-0.01%
2018/03/29	9	104.61	4	105.38	103.00	5	11,891	0.04%
2018/03/28	4	104.88	7	104.71	104.00	-3	11,923	-0.03%
2018/03/27	5	106.40	8	105.81	105.00	-3	11,935	-0.03%
2018/03/26	23	105.07	21	104.02	104.00	2	11,928	0.02%
2018/03/23	10	102.40	10	102.10	103.50	0	11,928	0.00%
2018/03/22	13	110.62	6	110.00	107.50	7	11,923	0.06%
2018/03/21	23	111.50	27	111.94	111.50	-4	11,799	-0.03%
2018/03/20	20	112.60	19	113.03	108.50	1	11,627	0.01%
2018/03/19	5	110.40	7	110.21	111.50	-2	11,530	-0.02%
2018/03/16	27	111.17	16	109.75	109.50	11	11,568	0.10%
2018/03/15	28	110.68	39	110.73	109.00	-11	11,700	-0.09%
2018/03/14	2	107.00	4	105.88	107.00	-2	11,310	-0.02%
2018/03/13	12	108.33	5	106.60	106.00	7	11,513	0.06%
2018/03/12	4	105.25	5	104.80	104.50	-1	11,617	-0.01%
2018/03/09	36	105.57	39	106.12	104.50	-3	11,812	-0.03%
2018/03/08	8	103.69	11	104.05	104.00	-3	11,748	-0.03%
2018/03/07	8	103.94	6	104.83	103.00	2	11,836	0.02%
2018/03/06	8	105.44	7	105.43	106.00	1	11,998	0.01%
2018/03/05	15	107.60	15	108.30	105.50	0	12,005	0.00%
2018/03/02	9	107.44	9	107.83	107.50	0	11,990	0.00%
2018/03/01	45	110.62	39	110.49	110.00	6	11,933	0.05%
2018/02/27	57	107.51	77	109.12	110.00	-20	11,587	-0.17%
2018/02/26	9	100.89	9	100.33	100.00	0	11,284	0.00%
2018/02/23	21	103.29	16	102.06	100.50	5	11,390	0.04%
2018/02/22	3	100.20	8	99.10	99.70	-5	11,747	-0.04%
2018/02/21	6	98.87	15	98.89	100.50	-9	11,855	-0.08%
2018/02/12	18	94.33	5	95.10	93.00	13	11,861	0.11%
2018/02/09	19	90.06	24	92.43	96.00	-5	12,282	-0.04%
2018/02/08	14	96.19	10	96.19	96.00	4	12,232	0.03%
2018/02/07	44	100.41	33	99.88	97.80	11	12,194	0.09%
2018/02/06	53	99.41	19	98.18	97.80	34	12,216	0.28%
2018/02/05	10	107.95	6	108.92	108.50	4	12,046	0.03%
2018/02/02	19	113.97	11	113.41	112.50	8	12,119	0.07%
2018/02/01	27	117.81	56	114.82	114.00	-29	12,158	-0.24%
2018/01/31	26	119.19	17	118.15	118.00	9	12,072	0.07%
2018/01/30	13	122.88	17	122.12	123.00	-4	12,087	-0.03%
2018/01/29	31	121.68	40	122.26	124.00	-9	12,033	-0.07%
2018/01/26	23	116.74	27	115.57	116.00	-4	11,783	-0.03%
2018/01/25	49	112.64	46	113.63	116.00	3	11,579	0.03%
2018/01/24	8	102.93	19	102.55	105.50	-11	10,980	-0.10%
2018/01/23	6	97.27	1	98.20	96.10	5	11,090	0.05%
2018/01/22	9	96.27	6	97.13	98.20	3	11,386	0.03%
2018/01/19	10	96.07	10	95.84	95.30	0	11,767	0.00%
2018/01/18	1	97.50	0	0.00	97.50	1	11,898	0.01%
2018/01/17	2	99.30	6	100.42	99.50	-4	12,261	-0.03%
2018/01/16	4	97.80	1	98.60	98.60	3	12,775	0.02%
2018/01/15	1	98.10	2	98.70	97.80	-1	12,979	-0.01%
2018/01/12	9	98.84	11	98.16	98.00	-2	13,301	-0.02%
2018/01/11	8	94.70	10	95.82	95.30	-2	13,567	-0.01%
2018/01/10	8	94.58	3	95.00	95.00	5	13,922	0.04%
2018/01/09	4	97.03	4	97.80	95.50	0	14,366	0.00%
2018/01/08	7	97.94	2	97.95	97.50	5	14,563	0.03%
2018/01/05	1	100.00	2.3	99.69	100.00	-1.3	14,791	-0.01%
2018/01/04	3	99.90	5	100.08	99.70	-2	15,107	-0.01%
2018/01/03	4	98.73	7	98.81	98.50	-3	15,646	-0.02%
2018/01/02	6	96.72	13	97.24	98.40	-7	16,449	-0.04%