亞光 (3019)-永豐金-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
112.0
漲跌
▲4.0
漲幅
+3.70%
成交量
12,054張
產業
上市光電類股
865人加入追蹤

立即追蹤
本地時間:14:30

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

亞光 (3019)籌碼相關－永豐金-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

永豐金-桃園券商分點個股進出
永豐金-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
2024/11/21	8.3	110.98	8	112.06	112.00	0.3	12,604	0.00%
2024/11/20	9	109.77	1	108.50	108.00	8	12,999	0.06%
2024/11/19	19	109.76	25	109.50	110.50	-6	13,224	-0.05%
2024/11/18	0	103.50	2	103.25	103.50	-2	13,272	-0.02%
2024/11/15	1	106.00	13	106.58	107.00	-12	13,896	-0.09%
2024/11/14	6	104.00	23.2	104.11	104.00	-17.2	14,340	-0.12%
2024/11/13	16	106.50	2	108.00	106.50	14	15,121	0.09%
2024/11/12	20	107.25	8	106.56	106.50	12	16,050	0.07%
2024/11/08	3.2	107.38	12	105.75	105.50	-8.8	17,347	-0.05%
2024/11/07	1	108.50	2	107.50	107.50	-1	17,897	-0.01%
2024/11/06	3	105.83	3	106.17	106.50	0	18,210	0.00%
2024/11/05	2	105.00	7	106.14	106.00	-5	18,669	-0.03%
2024/11/04	26	108.23	12	108.08	104.00	14	18,799	0.07%
2024/11/01	3	103.33	6	102.67	105.00	-3	18,597	-0.02%
2024/10/30	3	103.50	0	0.00	102.50	3	18,703	0.02%
2024/10/29	3	104.00	7	103.64	103.00	-4	18,872	-0.02%
2024/10/28	12.1	105.83	8	104.75	105.00	4.1	18,915	0.02%
2024/10/25	5	108.70	12	108.50	108.50	-7	18,911	-0.04%
2024/10/24	40.2	106.31	16	107.19	104.00	24.2	18,822	0.13%
2024/10/23	1	106.49	7	106.00	105.50	-6	18,721	-0.03%
2024/10/22	6	104.25	5	105.00	105.50	1	18,755	0.01%
2024/10/21	1	104.50	4	104.13	105.00	-3	18,896	-0.02%
2024/10/18	1	103.49	10	102.95	102.50	-9	18,984	-0.05%
2024/10/17	4	103.50	4	104.13	103.50	0	19,053	0.00%
2024/10/16	4	102.50	6	103.00	102.50	-2	19,170	-0.01%
2024/10/15	8	104.44	4	103.75	103.50	4	19,385	0.02%
2024/10/14	7	104.57	2.1	104.99	105.50	5	20,052	0.02%
2024/10/11	20.3	105.72	17	104.68	103.50	3.3	20,564	0.02%
2024/10/09	16	110.78	13	110.12	111.00	3	20,478	0.01%
2024/10/08	1	113.00	4.2	112.96	113.00	-3.2	20,478	-0.02%
2024/10/07	11	116.09	33	116.35	115.50	-22	20,534	-0.11%
2024/10/04	17	112.24	8.1	112.51	113.00	8.9	20,694	0.04%
2024/10/01	13	113.85	6.1	114.23	114.00	6.9	20,661	0.03%
2024/09/30	14	115.61	15.4	114.97	114.00	-1.4	20,515	-0.01%
2024/09/27	45.3	117.94	43.4	116.32	115.00	1.9	20,388	0.01%
2024/09/26	105.7	122.91	50.7	122.73	119.00	55	19,964	0.28%	大買/
2024/09/25	13.2	126.06	116.2	127.19	131.50	-103	19,175	-0.54%	大賣/鉅額交易
2024/09/24	18	122.58	14.6	122.00	123.00	3.4	18,623	0.02%
2024/09/23	21.7	121.28	22	123.59	124.00	-0.3	18,414	0.00%
2024/09/20	12	121.67	12	121.50	118.50	0	18,117	0.00%
2024/09/19	6	117.23	5	116.80	120.00	1	17,906	0.01%
2024/09/18	16	114.91	8	115.57	114.00	8	17,756	0.04%
2024/09/16	15.1	120.23	7.3	119.42	118.50	7.8	17,614	0.04%
2024/09/13	8.1	120.58	16	120.62	123.00	-8	17,417	-0.05%
2024/09/12	13	116.42	6	116.75	116.00	7	17,145	0.04%
2024/09/11	2.3	115.06	11	115.95	113.50	-8.8	17,016	-0.05%
2024/09/10	18	114.33	7	112.36	113.50	11	16,958	0.06%
2024/09/09	20	115.48	31	115.10	115.50	-11	16,787	-0.07%
2024/09/06	15.2	117.28	16	117.19	114.50	-0.8	16,733	0.00%
2024/09/05	28.2	122.96	12	122.96	118.00	16.1	16,462	0.10%
2024/09/04	6	115.42	15	117.17	116.50	-9	15,927	-0.06%
2024/09/03	10.2	122.21	12	121.58	122.00	-1.8	15,706	-0.01%
2024/09/02	21.3	122.88	8	122.44	121.00	13.2	15,563	0.08%
2024/08/30	19.3	124.23	32	123.05	122.00	-12.7	15,431	-0.08%
2024/08/29	44	126.25	29.1	127.28	128.00	14.9	15,050	0.10%
2024/08/28	21	121.83	11	121.50	121.50	10	14,231	0.07%
2024/08/27	16	121.19	27.1	122.46	120.50	-11.1	13,968	-0.08%
2024/08/26	17.1	118.49	14.1	118.75	115.00	3	13,487	0.02%
2024/08/23	11	119.58	9	119.39	121.50	2	13,259	0.02%
2024/08/22	57	118.61	36.2	118.89	116.00	20.8	12,891	0.16%
2024/08/21	13	125.81	16	125.56	126.50	-3	12,310	-0.02%
2024/08/20	13	123.31	29.2	123.37	122.50	-16.2	11,942	-0.14%
2024/08/19	41	125.68	48	124.15	122.00	-7	11,626	-0.06%
2024/08/16	38.1	120.95	56	120.82	121.00	-17.9	10,945	-0.16%
2024/08/15	61	115.91	62	117.31	117.00	-1	10,458	-0.01%
2024/08/14	56.5	110.31	61.2	111.87	111.50	-4.7	9,610	-0.05%
2024/08/13	24	103.02	177	104.66	108.00	-153	8,623	-1.77%	大賣/鉅額交易
2024/08/12	58.1	98.76	104.5	99.40	98.40	-46.4	7,825	-0.59%	大賣/
2024/08/09	37	97.39	37	97.21	95.40	0	7,208	0.00%
2024/08/08	38	94.76	24.6	95.43	94.00	13.4	6,579	0.20%
2024/08/07	33	93.01	17.2	92.80	93.40	15.8	6,158	0.26%
2024/08/06	6	84.20	15	82.35	87.50	-9	5,620	-0.16%
2024/08/05	2	79.60	4	81.70	79.60	-2	5,402	-0.04%
2024/08/02	22	90.19	0	0.00	88.40	22	5,291	0.42%
2024/08/01	8	92.76	18	92.31	93.70	-10	5,121	-0.20%
2024/07/31	18	88.91	20	88.61	89.70	-2	4,911	-0.04%
2024/07/30	6	89.27	4	86.35	89.80	2	4,824	0.04%
2024/07/29	3	88.80	10	88.39	86.10	-7	4,720	-0.15%
2024/07/26	3.1	83.52	8	85.83	85.60	-4.9	4,569	-0.11%
2024/07/23	5	86.28	5	86.68	85.90	0	4,499	0.00%
2024/07/22	73	88.61	15.5	88.68	87.10	57.5	4,419	1.30%
2024/07/19	44	90.49	6	89.78	89.30	38	4,225	0.90%
2024/07/18	7.1	91.31	6	91.07	90.80	1.1	4,100	0.03%
2024/07/17	24.6	94.43	19	94.12	93.30	5.6	3,974	0.14%
2024/07/16	36.2	94.72	29.1	95.36	95.60	7.1	3,796	0.19%
2024/07/15	64.1	96.87	116.2	98.35	95.10	-52.2	3,491	-1.49%	大賣/
2024/07/12	39.5	90.00	48	90.34	90.10	-8.5	2,737	-0.31%
2024/07/11	12	85.53	27	86.21	88.80	-15	2,094	-0.72%
2024/07/10	31	80.62	27	80.13	80.80	4	1,885	0.21%
2024/07/09	21.1	77.58	21.1	77.99	79.50	-0.1	1,727	0.00%
2024/07/08	62.7	79.28	22	78.05	79.00	40.7	1,598	2.54%
2024/07/05	5	74.70	5	75.80	76.00	0	1,257	0.00%
2024/07/04	0	0.00	5	69.20	69.10	-5	1,199	-0.42%
2024/07/03	3	69.90	2.1	70.24	69.50	0.9	1,200	0.08%
2024/07/02	1	69.30	1	69.60	69.00	0	1,213	0.00%
2024/07/01	0	0.00	1	69.70	68.70	-1	1,206	-0.08%
2024/06/28	2	69.90	2	70.30	69.60	0	1,203	0.00%
2024/06/27	1	68.70	0	0.00	68.60	1	1,197	0.08%
2024/06/26	2	69.25	0	0.00	69.50	2	1,197	0.17%
2024/06/25	3	69.30	3	70.17	70.30	0	1,200	0.00%
2024/06/24	1	69.30	3	69.20	69.40	-2	1,187	-0.17%
2024/06/21	2	69.05	1	69.20	68.80	1	1,192	0.08%
2024/06/20	2	69.50	1	70.90	69.30	1	1,182	0.08%
2024/06/19	1	70.62	1	70.50	70.90	0	1,157	0.00%
2024/06/18	4	71.15	0.1	71.70	71.00	3.9	1,130	0.35%
2024/06/17	1	71.80	13	71.88	71.60	-12	1,119	-1.07%
2024/06/14	12.1	70.93	3	70.50	71.20	9.1	1,068	0.85%
2024/06/13	11	71.36	10	71.15	70.50	1	1,033	0.10%
2024/06/12	1	67.70	1	68.00	68.00	0	871	0.00%
2024/06/11	6	67.47	4	67.20	67.20	2	862	0.23%
2024/06/07	0	0.00	5	68.10	68.00	-5	858	-0.58%
2024/06/06	1	68.10	2	68.75	67.70	-1	853	-0.12%
2024/06/05	2	67.45	1	67.40	67.30	1	816	0.12%
2024/06/04	0	0.00	3	66.50	66.50	-3	794	-0.38%
2024/06/03	0	0.00	22	66.70	66.70	-22	805	-2.73%
2024/05/31	5	67.34	4	67.00	66.60	1	817	0.12%
2024/05/30	8	66.69	1	67.50	66.20	7	806	0.87%
2024/05/29	14	67.07	2	67.10	66.80	12	804	1.49%
2024/05/27	0	0.00	1.1	66.60	66.40	-1.1	790	-0.14%
2024/05/24	0.1	66.84	0	0.00	65.60	0.1	788	0.01%
2024/05/23	0	0.00	3	66.60	65.30	-3	784	-0.38%
2024/05/22	4	66.63	3.1	66.11	66.80	0.9	784	0.12%
2024/05/21	0	0.00	1	66.00	65.50	-1	800	-0.12%
2024/05/16	3	64.70	2	64.70	64.60	1	803	0.12%
2024/05/15	3	64.20	0	0.00	64.50	3	803	0.37%
2024/05/13	1	63.50	0	0.00	63.80	1	807	0.12%
2024/05/10	2	63.70	0	0.00	63.80	2	808	0.25%
2024/05/09	0	0.00	3	64.30	64.20	-3	807	-0.37%
2024/05/06	0	64.60	0	0.00	64.40	0	801	0.01%
2024/05/02	0	0.00	3	65.07	65.20	-3	801	-0.37%
2024/04/30	0	0.00	8	64.40	64.20	-8	808	-0.99%
2024/04/29	0	0.00	6	64.00	64.60	-6	847	-0.71%
2024/04/26	3	62.90	0	0.00	63.20	3	845	0.35%
2024/04/25	0	0.00	1	63.10	63.20	-1	852	-0.12%
2024/04/23	0	0.00	1	62.60	62.40	-1	870	-0.11%
2024/04/22	0	0.00	1	62.20	62.00	-1	875	-0.11%
2024/04/19	5	62.08	0	0.00	62.00	5	872	0.57%
2024/04/17	1	63.80	5	63.40	64.00	-4	864	-0.46%
2024/04/16	5	63.76	1	63.60	63.10	4	858	0.46%
2024/04/15	2	65.60	1	65.40	65.20	1	848	0.12%
2024/04/10	0	0.00	3	66.57	66.30	-3	912	-0.33%
2024/04/09	0	0.00	1	66.10	66.40	-1	913	-0.11%
2024/04/02	3	64.57	0	0.00	64.70	3	915	0.33%
2024/04/01	1	64.50	0	0.00	64.80	1	931	0.11%
2024/03/29	1	64.30	0	0.00	64.40	1	1,012	0.10%
2024/03/28	1	66.30	2	65.80	65.00	-1	1,062	-0.09%
2024/03/27	0	0.00	5	65.74	65.20	-5	1,062	-0.47%
2024/03/26	1	65.20	2	66.00	64.90	-1	1,062	-0.09%
2024/03/21	0	0.00	1	64.60	64.80	-1	1,127	-0.09%
2024/03/20	1	65.50	3	64.47	64.50	-2	1,190	-0.17%
2024/03/19	1	63.60	0	0.00	63.90	1	1,389	0.07%
2024/03/15	0	0.00	4	63.80	63.50	-4	1,774	-0.23%
2024/03/14	0	0.00	4	64.00	63.80	-4	1,777	-0.23%
2024/03/13	1	63.80	0	0.00	63.80	1	1,780	0.06%
2024/03/12	1	64.50	0	0.00	64.60	1	1,793	0.06%
2024/03/08	1	62.91	3	63.60	63.00	-2	1,796	-0.11%
2024/03/07	5.1	64.69	4	64.33	64.30	1.1	1,783	0.06%
2024/03/06	1	65.50	0	0.00	65.20	1	1,771	0.06%
2024/03/05	0	0.00	2	67.20	66.40	-2	1,762	-0.11%
2024/03/04	1	66.80	2	67.00	66.90	-1	1,769	-0.06%
2024/03/01	1	66.80	4	67.00	67.00	-3	1,770	-0.17%
2024/02/29	2	67.05	1	67.40	67.10	1	1,780	0.06%
2024/02/27	1	67.40	0.1	68.31	67.20	0.9	1,804	0.05%
2024/02/26	1	68.80	0	0.00	68.90	1	1,879	0.05%
2024/02/23	1	67.60	0	0.00	67.60	1	1,899	0.05%
2024/02/22	3	69.20	0.7	69.79	68.50	2.3	1,899	0.12%
2024/02/21	1	67.00	4	68.30	68.40	-3	1,878	-0.16%
2024/02/19	1	68.00	4	68.03	67.90	-3	1,862	-0.16%
2024/02/15	0	0.00	7	66.20	66.30	-7	1,853	-0.38%
2024/02/05	1	66.01	0	0.00	66.60	1	1,844	0.06%
2024/02/02	1	66.20	1	66.20	66.00	0	1,840	0.00%
2024/02/01	2	66.75	1	66.60	66.40	1	1,839	0.05%
2024/01/31	1	67.40	0	0.00	67.20	1	1,836	0.05%
2024/01/30	1	67.30	0	0.00	66.70	1	1,837	0.05%
2024/01/26	0	0.00	3	67.40	67.40	-3	1,861	-0.16%
2024/01/25	2	68.05	0	67.80	67.70	2	1,862	0.11%
2024/01/24	7	69.09	0	0.00	68.40	7	1,855	0.38%
2024/01/23	3	68.63	10	69.17	69.20	-7	1,838	-0.38%
2024/01/19	0	65.60	0	0.00	65.90	0	1,785	0.00%
2024/01/17	2.1	65.10	0	0.00	64.70	2.1	1,780	0.12%
2024/01/15	2	67.10	0	0.00	66.70	2	1,755	0.11%
2024/01/12	1	67.00	0	66.90	66.40	1	1,757	0.06%
2024/01/11	1	66.30	0	66.77	66.20	1	1,752	0.06%
2024/01/10	3	66.03	0	0.00	65.90	3	1,774	0.17%
2024/01/09	2	66.25	0.1	66.50	66.00	2	1,776	0.11%
2024/01/05	1	68.00	2	68.10	67.70	-1	1,761	-0.06%
2024/01/04	8	67.90	20	67.17	67.10	-12	1,749	-0.69%
2024/01/03	4	69.33	2	69.40	69.40	2	1,707	0.12%
2024/01/02	1	70.40	6	70.82	70.30	-5	1,693	-0.30%
2023/12/29	1	69.60	0	0.00	70.20	1	1,683	0.06%
2023/12/28	4	69.88	3	69.93	69.60	1	1,675	0.06%
2023/12/26	11	70.94	3.5	71.31	70.60	7.5	1,639	0.46%
2023/12/25	5.1	70.97	13.2	70.98	71.70	-8.1	1,555	-0.52%
2023/12/22	12	68.64	1	68.40	68.40	11	1,502	0.73%
2023/12/21	1.1	68.07	1	68.71	68.70	0	1,494	0.00%
2023/12/20	1	69.00	4.2	69.66	69.50	-3.2	1,489	-0.21%
2023/12/19	3.2	68.20	2.5	69.02	69.20	0.7	1,476	0.04%
2023/12/18	7.4	70.08	11	69.37	69.10	-3.6	1,451	-0.25%
2023/12/15	12.3	71.06	7	70.46	70.40	5.3	1,416	0.37%
2023/12/14	40.1	73.49	45	72.88	72.30	-4.9	1,350	-0.36%
2023/12/13	69	70.90	27	71.92	72.80	42	1,139	3.69%
2023/12/12	5.2	68.95	7	68.96	69.00	-1.8	894	-0.21%
2023/12/08	2	65.50	0	0.00	65.50	2	771	0.26%
2023/12/07	3	66.27	1	66.10	65.90	2	765	0.26%
2023/12/05	0	0.00	1	66.40	66.70	-1	739	-0.14%
2023/11/30	0	0.00	0.3	67.00	66.90	-0.3	735	-0.04%
2023/11/29	0	0.00	2	67.00	67.00	-2	728	-0.27%
2023/11/28	0	0.00	1	65.70	66.40	-1	718	-0.14%
2023/11/27	0	0.00	2	66.20	65.40	-2	719	-0.28%
2023/11/23	0.3	67.50	5	67.44	67.30	-4.7	685	-0.69%
2023/11/22	0	0.00	1	65.20	65.10	-1	603	-0.17%
2023/11/20	0	0.00	1	64.00	64.40	-1	563	-0.18%
2023/11/16	0	0.00	1	63.30	63.40	-1	543	-0.19%
2023/11/08	0	0.00	3	63.40	63.30	-3	580	-0.52%
2023/11/03	0	0.00	1	64.50	62.80	-1	598	-0.17%
2023/11/02	3	61.60	0	0.00	61.50	3	586	0.51%
2023/10/31	0	0.00	2	61.00	60.50	-2	635	-0.31%
2023/10/30	0	0.00	1	61.40	61.50	-1	698	-0.14%
2023/10/27	3	60.83	0	0.00	61.00	3	704	0.43%
2023/10/25	3	62.00	3	62.20	62.00	0	717	0.00%
2023/10/23	0	61.00	0	0.00	60.70	0	722	0.00%
2023/10/19	1	61.00	0	0.00	60.70	1	735	0.14%
2023/10/18	3	60.43	2	61.30	61.70	1	736	0.14%
2023/10/11	3	61.93	0	0.00	61.60	3	757	0.40%
2023/10/05	0	0.00	3	63.10	62.90	-3	793	-0.38%
2023/09/28	1	62.90	0	0.00	63.00	1	977	0.10%
2023/09/27	1	62.50	0	0.00	62.60	1	1,004	0.10%
2023/09/21	1	62.80	0	0.00	62.90	1	1,029	0.10%
2023/09/20	4	64.30	2	64.15	64.00	2	1,027	0.19%
2023/09/19	0	0.00	1	66.20	65.10	-1	1,039	-0.10%
2023/09/18	2	66.05	0	0.00	65.70	2	1,046	0.19%
2023/09/14	1	65.10	5	65.32	65.60	-4	1,052	-0.38%
2023/09/13	2	65.60	5	66.08	65.00	-3	1,064	-0.28%
2023/09/11	0	0.00	1	63.30	63.10	-1	1,134	-0.09%
2023/09/08	0	64.30	0	0.00	63.90	0	1,271	0.00%
2023/09/07	0	0.00	7	64.97	64.60	-7	1,285	-0.54%
2023/09/05	0	0.00	3	65.03	65.10	-3	1,286	-0.23%
2023/09/04	0	0.00	1	64.20	64.30	-1	1,283	-0.08%
2023/08/31	0	0.00	1	63.90	63.80	-1	1,298	-0.08%
2023/08/30	2	63.05	0	0.00	63.00	2	1,307	0.15%
2023/08/28	2	62.40	0	0.00	62.20	2	1,453	0.14%
2023/08/25	2	62.10	0	0.00	62.00	2	1,464	0.14%
2023/08/18	2	62.85	0	0.00	62.20	2	1,487	0.13%
2023/08/17	0	0.00	1	63.10	62.80	-1	1,487	-0.07%
2023/08/15	1	62.60	0	0.00	62.50	1	1,479	0.07%
2023/08/14	3	62.10	0	0.00	62.00	3	1,480	0.20%
2023/08/11	2	64.70	0	0.00	64.80	2	1,470	0.14%
2023/08/10	2	65.10	0	0.00	65.00	2	1,467	0.14%
2023/08/09	0	0.00	1	66.90	66.60	-1	1,457	-0.07%
2023/08/08	2	67.10	0	0.00	67.10	2	1,458	0.14%
2023/08/07	1	64.70	6	67.60	67.40	-5	1,454	-0.34%
2023/08/04	3	64.80	9	65.79	65.50	-6	1,421	-0.42%
2023/08/02	9	67.03	12	66.90	65.70	-3	1,408	-0.21%
2023/08/01	0	0.00	5	64.60	64.60	-5	1,340	-0.37%
2023/07/28	1	64.60	0	0.00	64.80	1	1,330	0.08%
2023/07/27	1	64.80	0	0.00	65.00	1	1,325	0.08%
2023/07/24	3	64.43	0	0.00	64.50	3	1,318	0.23%
2023/07/21	1	65.70	0	0.00	65.80	1	1,309	0.08%
2023/07/19	5	66.20	6	67.13	66.30	-1	1,310	-0.08%
2023/07/18	3	66.53	1	66.30	66.30	2	1,307	0.15%
2023/07/17	1	67.60	2	67.20	67.60	-1	1,305	-0.08%
2023/07/14	0	0.00	1	67.50	67.50	-1	1,307	-0.08%
2023/07/13	2	68.30	1	69.30	67.90	1	1,311	0.08%
2023/07/12	5	67.32	9	67.36	67.70	-4	1,309	-0.31%
2023/07/11	3	68.53	2	68.45	68.30	1	1,300	0.08%
2023/07/10	3	67.47	7	69.23	67.40	-4	1,282	-0.31%
2023/07/07	4	66.88	1	67.60	67.00	3	1,231	0.24%
2023/07/06	3	67.50	13	67.54	67.90	-10	1,194	-0.84%
2023/07/05	2	66.40	1	66.30	66.10	1	1,169	0.09%
2023/07/03	1	64.40	1	64.30	64.30	0	1,143	0.00%
2023/06/29	0	0.00	9	65.13	66.30	-9	1,134	-0.79%
2023/06/28	2	65.00	0	0.00	64.90	2	1,127	0.18%
2023/06/26	1	65.80	1	66.60	65.90	0	1,125	0.00%
2023/06/21	0	0.00	11	66.79	66.80	-11	1,129	-0.97%
2023/06/20	1	66.60	1	66.60	66.60	0	1,132	0.00%
2023/06/19	2	68.20	0	0.00	67.20	2	1,128	0.18%
2023/06/16	0	0.00	32	68.53	68.10	-32	1,122	-2.85%
2023/06/15	34	68.95	37	69.51	68.80	-3	1,108	-0.27%
2023/06/14	40	68.77	5	68.64	68.00	35	1,043	3.36%
2023/06/08	1	65.70	0	0.00	65.10	1	977	0.10%
2023/06/07	0	0.00	1	65.80	66.10	-1	1,035	-0.10%
2023/06/06	2	65.90	1	65.80	65.60	1	1,075	0.09%
2023/06/05	8	66.73	7	67.17	66.80	1	1,138	0.09%
2023/06/02	3	66.17	0	0.00	66.00	3	1,430	0.21%
2023/06/01	10	66.43	15	68.31	66.80	-5	1,630	-0.31%
2023/05/29	0	0.00	1	65.00	65.20	-1	1,514	-0.07%
2023/05/25	0	0.00	8	64.50	64.20	-8	1,509	-0.53%
2023/05/23	0	0.00	9	64.39	64.20	-9	1,527	-0.59%
2023/05/17	1	64.00	2	64.50	64.00	-1	1,533	-0.07%
2023/05/16	3	62.70	1	62.70	62.60	2	1,514	0.13%
2023/05/11	0	0.00	1	63.10	61.80	-1	1,521	-0.07%
2023/05/03	1	63.50	0	0.00	63.50	1	1,681	0.06%
2023/04/28	1	64.50	0	0.00	64.10	1	1,689	0.06%
2023/04/26	1	62.50	0	0.00	63.40	1	1,684	0.06%
2023/04/24	1	64.40	0	0.00	64.40	1	1,670	0.06%
2023/04/21	0	0.00	5	64.70	64.30	-5	1,669	-0.30%
2023/04/20	0	0.00	6.1	66.13	65.50	-6.1	1,662	-0.37%
2023/04/19	1	67.00	3	66.80	66.60	-2	1,661	-0.12%
2023/04/18	6	67.48	3	67.27	67.30	3	1,661	0.18%
2023/04/17	0	0.00	2	68.70	68.50	-2	1,643	-0.12%
2023/04/14	0	0.00	1	67.20	67.00	-1	1,613	-0.06%
2023/04/13	0	0.00	3	67.67	66.80	-3	1,603	-0.19%
2023/04/11	1	67.10	0	0.00	67.10	1	1,579	0.06%
2023/04/10	2	67.00	6	67.05	67.00	-4	1,574	-0.25%
2023/04/07	0	0.00	4	65.73	65.50	-4	1,548	-0.26%
2023/03/31	1	66.20	1	66.60	66.00	0	1,540	0.00%
2023/03/30	0	0.00	1	66.10	66.10	-1	1,537	-0.07%
2023/03/29	0	65.90	0	0.00	65.50	0	1,530	0.00%
2023/03/28	2	65.25	0	0.00	65.30	2	1,527	0.13%
2023/03/27	0	66.60	0	0.00	66.10	0	1,517	0.00%
2023/03/24	14	66.54	1	66.60	66.10	13	1,515	0.86%
2023/03/23	2	66.25	0	0.00	66.20	2	1,505	0.13%
2023/03/22	1	65.80	0	0.00	65.80	1	1,500	0.07%
2023/03/20	0	0.00	1	65.00	64.90	-1	1,489	-0.07%
2023/03/17	1	64.20	0	0.00	64.80	1	1,487	0.07%
2023/03/16	0	0.00	1	64.00	63.80	-1	1,483	-0.07%
2023/03/15	0	0.00	2	64.90	65.00	-2	1,475	-0.14%
2023/03/13	2	65.25	5	66.10	66.20	-3	1,460	-0.21%
2023/03/10	6	68.67	5	68.36	67.60	1	1,441	0.07%
2023/03/09	5	70.88	1	70.30	70.30	4	1,400	0.29%
2023/03/08	10	70.67	5.1	70.72	70.60	4.9	1,394	0.35%
2023/03/07	52	72.61	21	72.62	72.40	31	1,322	2.34%
2023/03/06	13	69.51	13	70.06	72.00	0	1,015	0.00%
2023/02/24	1	65.60	0	0.00	65.10	1	797	0.13%
2023/02/22	2	65.55	1	65.40	65.40	1	909	0.11%
2023/02/21	5	66.30	6	67.08	67.10	-1	961	-0.10%
2023/02/20	1	65.90	6	65.73	66.10	-5	957	-0.52%
2023/02/17	0.1	65.70	0	0.00	65.30	0.1	960	0.01%
2023/02/16	1	65.00	0	0.00	64.90	1	964	0.10%
2023/02/15	1	64.50	0	0.00	64.40	1	986	0.10%
2023/02/14	0	0.00	1	65.10	65.10	-1	1,015	-0.10%
2023/02/10	2	65.25	1	66.10	64.80	1	1,044	0.10%
2023/02/09	1	66.10	4	66.10	65.80	-3	1,051	-0.29%
2023/02/08	0	66.70	0	0.00	66.60	0	1,059	0.00%
2023/02/03	0	0.00	2	67.00	67.20	-2	1,079	-0.19%
2023/02/02	13	67.78	18	67.16	67.10	-5	1,066	-0.47%
2023/02/01	14	66.14	2	64.50	66.00	12	986	1.22%
2023/01/31	0	0.00	5	63.26	63.70	-5	961	-0.52%
2023/01/12	0	63.20	0	0.00	62.60	0	1,016	0.00%
2023/01/10	0	63.40	0	0.00	63.60	0	1,034	0.00%
2022/12/28	0	0.00	0.1	60.50	60.20	-0.1	1,085	-0.01%
2022/12/27	0	62.00	0	0.00	61.60	0	1,092	0.00%
2022/12/09	0	63.60	0	0.00	63.30	0	1,242	0.00%
2022/12/08	0	64.20	0	0.00	63.80	0	1,244	0.00%
2022/12/07	2	63.55	1	64.20	63.30	1	1,251	0.08%
2022/12/02	1	66.80	0	0.00	66.20	1	1,238	0.08%
2022/12/01	0	0.00	0	66.20	65.70	0	1,230	0.00%
2022/11/30	2.1	65.86	4	65.75	66.00	-1.9	1,236	-0.15%
2022/11/29	1	63.60	0	0.00	64.50	1	1,218	0.08%
2022/11/28	0	0.00	1	63.40	63.90	-1	1,230	-0.08%
2022/11/25	0	63.60	0	0.00	63.40	0	1,279	0.00%
2022/11/24	0	0.00	2	63.80	64.10	-2	1,282	-0.16%
2022/11/23	1	63.30	3	64.30	63.20	-2	1,297	-0.15%
2022/11/22	5	63.22	2	63.50	63.50	3	1,297	0.23%
2022/11/21	5	64.84	1	64.20	64.20	4	1,296	0.31%
2022/11/18	9	67.50	13	66.84	66.00	-4	1,280	-0.31%
2022/11/17	7	65.94	13	65.56	65.30	-6	1,185	-0.51%
2022/11/15	1	63.60	4	64.28	64.40	-3	1,143	-0.26%
2022/11/14	3	63.73	10	63.83	64.00	-7	1,144	-0.61%
2022/11/11	6	64.02	0	0.00	63.70	6	1,148	0.52%
2022/11/10	6	63.68	1	64.50	63.30	5	1,151	0.43%
2022/11/09	1	63.40	1	63.10	63.10	0	1,156	0.00%
2022/11/08	1	63.70	3	63.20	62.80	-2	1,252	-0.16%
2022/11/07	8	62.10	3	62.33	62.40	5	1,249	0.40%
2022/11/04	2	61.45	2	61.45	61.70	0	1,305	0.00%
2022/11/03	1	59.90	2	60.55	61.10	-1	1,352	-0.07%
2022/10/31	0	0.00	3	57.10	57.30	-3	1,317	-0.23%
2022/10/28	1	56.00	0	0.00	55.70	1	1,317	0.08%
2022/10/27	2	56.70	1	57.20	57.30	1	1,322	0.08%
2022/10/26	1	56.90	0	0.00	56.50	1	1,320	0.08%
2022/10/24	2	60.40	2	60.30	58.90	0	1,310	0.00%
2022/10/21	2	59.55	2	59.90	60.00	0	1,304	0.00%
2022/10/18	1	58.80	1	58.80	59.00	0	1,304	0.00%
2022/10/14	1	57.50	2	58.30	58.20	-1	1,315	-0.08%
2022/10/13	2	56.35	0	0.00	56.30	2	1,329	0.15%
2022/10/05	0	0.00	1	58.50	58.50	-1	1,464	-0.07%
2022/10/03	4	57.90	3	57.20	56.60	1	1,452	0.07%
2022/09/30	0	0.00	2	56.75	57.60	-2	1,450	-0.14%
2022/09/28	2	53.95	1	53.50	53.50	1	1,428	0.07%
2022/09/26	1	57.00	0	0.00	55.80	1	1,437	0.07%
2022/09/23	1	58.80	1	59.90	58.90	0	1,462	0.00%
2022/09/22	2	59.90	0	0.00	59.80	2	1,475	0.14%
2022/09/21	1	60.70	0	0.00	60.50	1	1,470	0.07%
2022/09/19	2	62.05	0	0.00	61.50	2	1,470	0.14%
2022/09/16	2	62.50	3	63.60	62.50	-1	1,475	-0.07%
2022/09/14	1	63.40	0	0.00	63.60	1	1,483	0.07%
2022/09/13	0	0.00	1	64.80	64.70	-1	1,489	-0.07%
2022/09/12	1	63.80	2	64.15	64.30	-1	1,507	-0.07%
2022/09/08	1	62.50	2	63.55	63.50	-1	1,529	-0.07%
2022/09/07	2	62.70	0	0.00	62.60	2	1,527	0.13%
2022/09/06	2	63.20	5	62.80	63.00	-3	1,537	-0.20%
2022/09/05	5	63.30	4	62.53	62.40	1	1,516	0.07%
2022/09/02	9	65.07	3	64.60	64.40	6	1,509	0.40%
2022/09/01	6	65.57	4	65.83	64.90	2	1,511	0.13%
2022/08/31	1	65.60	1	65.90	65.90	0	1,462	0.00%
2022/08/30	0	0.00	1	66.20	65.30	-1	1,456	-0.07%
2022/08/29	4	63.98	0	0.00	64.00	4	1,438	0.28%
2022/08/26	0	0.00	3	67.03	66.60	-3	1,440	-0.21%
2022/08/25	3	65.73	2	66.00	65.80	1	1,434	0.07%
2022/08/23	0	0.00	2	65.00	65.30	-2	1,438	-0.14%
2022/08/22	1	66.60	6	65.48	65.50	-5	1,434	-0.35%
2022/08/19	1	66.90	2	66.70	67.30	-1	1,413	-0.07%
2022/08/17	1	67.30	15	67.45	67.30	-14	1,404	-1.00%
2022/08/16	6	67.52	1	68.10	67.80	5	1,383	0.36%
2022/08/15	24	67.67	5	67.98	67.50	19	1,348	1.41%
2022/08/12	2	64.75	2	64.70	64.70	0	1,247	0.00%
2022/08/11	6	67.23	7	65.59	65.30	-1	1,241	-0.08%
2022/08/10	8	64.86	13	64.64	64.90	-5	1,185	-0.42%
2022/08/08	0.1	61.80	0	0.00	61.90	0.1	1,141	0.01%
2022/08/02	2	60.90	0	0.00	61.00	2	1,194	0.17%
2022/08/01	0	0.00	2	62.70	62.50	-2	1,266	-0.16%
2022/07/29	0	62.50	2	62.55	62.50	-2	1,269	-0.16%
2022/07/27	1	61.50	0	0.00	62.20	1	1,257	0.08%
2022/07/26	2	61.35	0	0.00	61.40	2	1,255	0.16%
2022/07/25	1	63.60	2	63.60	63.00	-1	1,246	-0.08%
2022/07/22	2	62.40	0	0.00	62.30	2	1,225	0.16%
2022/07/19	0	0.00	1	62.00	62.30	-1	1,234	-0.08%
2022/07/18	1	61.60	2	62.70	61.90	-1	1,229	-0.08%
2022/07/15	9	61.69	7	62.21	62.50	2	1,197	0.17%
2022/07/14	2	59.40	4	58.38	59.80	-2	1,139	-0.18%
2022/07/13	3	57.87	1	58.10	57.40	2	1,110	0.18%
2022/07/12	1	55.70	0	0.00	54.90	1	1,088	0.09%
2022/07/11	1	57.50	0	0.00	57.10	1	1,090	0.09%
2022/07/08	1	58.00	0	0.00	57.40	1	1,082	0.09%
2022/07/07	1	55.70	4	55.45	56.20	-3	1,059	-0.28%
2022/07/06	2	57.75	0	0.00	56.00	2	1,034	0.19%
2022/07/04	1	56.90	0	0.00	56.90	1	1,014	0.10%
2022/07/01	1	58.10	0	0.00	56.90	1	1,010	0.10%
2022/06/30	1	62.60	0	0.00	61.70	1	980	0.10%
2022/06/29	1	64.80	0	0.00	64.50	1	965	0.10%
2022/06/24	6	65.07	2	64.50	64.40	4	991	0.40%
2022/06/23	2	63.15	0	0.00	63.20	2	989	0.20%
2022/06/22	1	64.60	1	62.70	63.00	0	987	0.00%
2022/06/21	1	65.00	2	64.25	65.20	-1	987	-0.10%
2022/06/20	1	64.80	1	63.70	61.20	0	990	0.00%
2022/06/16	0	0.00	1	66.70	66.00	-1	961	-0.10%
2022/06/15	0	0.00	9	68.16	67.20	-9	980	-0.92%
2022/06/14	1	66.70	1	66.60	66.70	0	982	0.00%
2022/06/13	2	67.70	21	67.40	67.00	-19	992	-1.91%
2022/06/10	22	70.96	1	69.70	69.70	21	997	2.11%
2022/06/09	0	0.00	2	69.60	69.70	-2	985	-0.20%
2022/06/07	1	69.20	0	0.00	69.30	1	1,009	0.10%
2022/06/06	0	0.00	1	69.50	69.00	-1	1,022	-0.10%
2022/05/31	0	0.00	2	68.50	68.90	-2	1,077	-0.19%
2022/05/25	2	66.70	0	0.00	66.90	2	1,121	0.18%
2022/05/24	0	0.00	1	66.80	65.60	-1	1,166	-0.09%
2022/05/23	2	66.70	1	66.30	66.90	1	1,172	0.09%
2022/05/17	0	0.00	6	65.18	65.30	-6	1,249	-0.48%
2022/05/13	0	0.00	1	62.90	63.00	-1	1,330	-0.08%
2022/05/12	1	62.60	1	62.30	62.00	0	1,348	0.00%
2022/05/10	2	63.15	4	62.68	65.00	-2	1,365	-0.15%
2022/05/09	13	64.10	3	64.50	63.90	10	1,350	0.74%
2022/05/06	1	70.40	0	0.00	70.90	1	1,297	0.08%
2022/05/05	0	0.00	1	72.50	71.90	-1	1,307	-0.08%
2022/04/27	1	70.30	0	0.00	70.50	1	1,424	0.07%
2022/04/25	0	0.00	3	70.90	70.90	-3	1,432	-0.21%
2022/04/21	0	76.30	1	75.70	76.20	-1	1,500	-0.07%
2022/04/20	0	0.00	5	76.20	75.20	-5	1,525	-0.33%
2022/04/18	1	73.70	3	73.37	73.70	-2	1,630	-0.12%
2022/04/15	3	74.50	0	0.00	74.60	3	1,656	0.18%
2022/04/14	0	0.00	5	76.20	76.40	-5	1,739	-0.29%
2022/04/13	0	0.00	1	76.30	76.20	-1	1,784	-0.06%
2022/04/12	1	75.50	1	74.70	74.60	0	1,877	0.00%
2022/04/11	1	75.40	4	76.10	75.10	-3	2,042	-0.15%
2022/04/08	3	77.70	1	77.20	77.50	2	2,098	0.10%
2022/04/07	1	76.50	1	77.00	76.10	0	2,140	0.00%
2022/04/06	2	77.70	0	0.00	77.70	2	2,278	0.09%
2022/04/01	0	78.70	0	0.00	78.60	0	2,306	0.00%
2022/03/31	1	79.60	0	0.00	79.00	1	2,343	0.04%
2022/03/30	2	80.15	3	80.50	79.90	-1	2,374	-0.04%
2022/03/29	4	80.10	2	79.90	79.60	2	2,405	0.08%
2022/03/28	3	78.03	1	78.60	78.90	2	2,457	0.08%
2022/03/23	1	79.20	20	79.45	79.70	-19	2,736	-0.69%
2022/03/17	1	77.80	0.1	76.60	77.90	0.9	3,123	0.03%
2022/03/16	0	0.00	1	74.50	75.10	-1	3,204	-0.03%
2022/03/15	0	0.00	0.2	76.28	75.20	-0.2	3,383	-0.01%
2022/03/14	0	0.00	1	77.30	77.40	-1	3,655	-0.03%
2022/03/11	0	0.00	1	76.80	76.80	-1	3,803	-0.03%
2022/03/09	0	76.00	1	75.40	76.30	-1	4,438	-0.02%
2022/03/08	1	75.50	1	75.70	75.00	0	4,797	0.00%
2022/03/07	22	77.12	1	77.70	77.30	21	5,230	0.40%
2022/03/04	1	81.10	0	0.00	80.80	1	5,903	0.02%
2022/03/03	0	0.00	10	83.50	82.20	-10	6,146	-0.16%
2022/03/01	1	82.70	0	0.00	82.70	1	6,960	0.01%
2022/02/25	0	0.00	2	81.10	80.90	-2	7,133	-0.03%
2022/02/24	7	81.44	5.5	81.07	80.10	1.5	7,408	0.02%
2022/02/23	2	84.25	5	84.00	84.00	-3	8,140	-0.04%
2022/02/22	1	83.90	0	0.00	83.80	1	8,544	0.01%
2022/02/21	2	86.70	1	86.90	86.60	1	8,875	0.01%
2022/02/18	2	87.70	0	0.00	87.50	2	8,995	0.02%
2022/02/17	2	88.70	0.3	88.90	88.30	1.7	9,348	0.02%
2022/02/16	6	88.33	3	88.57	87.70	3	9,614	0.03%
2022/02/15	1	86.60	5	87.90	87.20	-4	9,597	-0.04%
2022/02/14	0	85.30	0	0.00	85.80	0	9,604	0.00%
2022/02/11	0	0.00	1	88.00	87.90	-1	9,606	-0.01%
2022/02/09	0	0.00	3	88.70	89.00	-3	9,660	-0.03%
2022/02/08	1	86.60	1	87.00	88.20	0	9,651	0.00%
2022/02/07	0	0.00	4	84.75	85.70	-4	9,673	-0.04%
2022/01/26	4	84.68	1	84.00	84.00	3	9,742	0.03%
2022/01/25	1	84.20	2	85.15	84.20	-1	9,806	-0.01%
2022/01/24	1	86.10	1	83.50	85.90	0	9,935	0.00%
2022/01/21	62	86.47	1	86.10	85.50	61	10,050	0.61%
2022/01/20	1	88.00	3	88.13	88.00	-2	10,227	-0.02%
2022/01/19	2	88.00	0	0.00	87.70	2	10,315	0.02%
2022/01/18	3	89.30	2	88.85	88.40	1	10,452	0.01%
2022/01/17	4	88.35	4	88.25	88.80	0	10,459	0.00%
2022/01/14	15	86.95	31	85.31	87.00	-16	10,445	-0.15%
2022/01/13	7	88.70	14	88.82	88.90	-7	10,393	-0.07%
2022/01/12	26	88.66	23	89.05	88.60	3	10,380	0.03%
2022/01/11	15	90.28	13	90.37	89.20	2	10,346	0.02%
2022/01/10	11	90.05	2	91.45	92.00	9	10,289	0.09%
2022/01/07	42	91.71	68	91.64	91.00	-26	10,265	-0.25%
2022/01/06	6	93.75	11	94.09	93.90	-5	10,182	-0.05%
2022/01/05	32	95.20	30	95.43	95.20	2	10,147	0.02%
2022/01/04	41	95.84	33	96.28	96.90	8	10,056	0.08%
2022/01/03	12	94.17	19	94.59	95.00	-7	9,897	-0.07%
2021/12/30	5	93.92	15	94.07	93.90	-10	9,850	-0.10%
2021/12/29	35	94.88	35	94.25	93.60	0	9,816	0.00%
2021/12/28	20	94.25	27	93.60	93.90	-7	9,685	-0.07%
2021/12/27	1	94.20	7.2	94.03	94.00	-6.2	9,668	-0.06%
2021/12/24	20	94.25	25	92.92	92.70	-5	9,660	-0.05%
2021/12/23	25	94.31	24	93.82	93.80	1	9,637	0.01%
2021/12/22	31	94.03	19	94.26	94.00	12	9,623	0.12%
2021/12/21	6.2	93.85	5	93.48	93.70	1.2	9,564	0.01%
2021/12/20	3	91.80	6	92.32	92.00	-3	9,464	-0.03%
2021/12/17	24	92.16	17	91.49	91.20	7	9,411	0.07%
2021/12/16	24	93.60	17	93.54	94.20	7	9,293	0.08%
2021/12/15	5	92.68	4	92.83	92.10	1	9,227	0.01%
2021/12/14	17	92.83	13	92.41	92.00	4	9,170	0.04%
2021/12/13	86.1	94.38	47	93.65	93.80	39.1	9,086	0.43%
2021/12/10	19.1	96.04	14	96.11	95.50	5.1	8,940	0.06%
2021/12/09	56	97.29	23	97.59	96.90	33	8,845	0.37%
2021/12/08	26	99.41	35	99.28	98.50	-9	8,661	-0.10%
2021/12/07	38	97.82	26.1	97.44	97.10	12	8,383	0.14%
2021/12/06	89.1	98.93	65	100.13	97.60	24.1	8,243	0.29%
2021/12/03	98.1	97.26	74	97.03	96.90	24.1	7,806	0.31%
2021/12/02	108.4	99.42	98	97.75	97.00	10.4	7,640	0.14%	大買/
2021/12/01	40.3	99.29	48	99.24	101.50	-7.8	7,293	-0.11%
2021/11/30	59	99.37	101	100.10	99.10	-42	6,853	-0.61%	大賣/
2021/11/29	25.3	93.10	16	93.33	94.10	9.3	6,181	0.15%
2021/11/26	81	96.62	49.3	96.66	96.40	31.7	6,102	0.52%
2021/11/25	35	95.94	45	95.91	95.00	-10	5,614	-0.18%
2021/11/24	40	92.77	9	93.58	93.60	31	5,292	0.59%
2021/11/23	33.7	94.24	10	93.95	92.70	23.7	5,125	0.46%
2021/11/22	50	98.33	42.1	98.66	97.50	7.9	4,867	0.16%
2021/11/19	21	93.67	36	93.63	93.30	-15	4,204	-0.36%
2021/11/18	6	91.15	25.1	91.57	90.60	-19.1	3,805	-0.50%
2021/11/17	5.1	87.60	2	88.10	87.10	3.1	3,454	0.09%
2021/11/16	42.3	91.72	28	91.38	89.80	14.3	3,338	0.43%
2021/11/15	18	88.97	31.5	91.80	94.30	-13.5	2,987	-0.45%
2021/11/12	1.1	86.65	1	87.80	85.80	0.1	2,733	0.00%
2021/11/11	0.2	85.67	0	0.00	85.90	0.2	2,700	0.01%
2021/11/10	0	0.00	5	85.58	85.70	-5	2,730	-0.18%
2021/11/09	3	84.50	0	0.00	84.90	3	2,747	0.11%
2021/11/08	8.1	85.21	2	84.10	84.10	6.1	2,768	0.22%
2021/11/05	8.2	86.79	12	87.01	87.10	-3.8	2,769	-0.14%
2021/11/04	5	87.84	5	87.50	87.60	0	2,776	0.00%
2021/11/03	11.5	87.50	2.8	87.40	87.30	8.7	2,807	0.31%
2021/11/02	8.1	87.44	8.2	86.87	86.20	-0.1	2,751	0.00%
2021/11/01	43	89.66	19.1	89.12	87.70	23.9	2,682	0.89%
2021/10/29	25.1	87.77	16	87.68	88.50	9.1	2,551	0.36%
2021/10/28	11	85.97	27	87.16	87.60	-16	2,440	-0.66%
2021/10/27	13	82.79	15	83.19	83.60	-2	2,248	-0.09%
2021/10/26	22	81.81	15	81.86	81.00	7	2,177	0.32%
2021/10/25	0	0.00	3	77.97	79.10	-3	2,043	-0.15%
2021/10/21	0	0.00	1	78.50	76.20	-1	2,199	-0.05%
2021/10/20	1	77.10	2	77.60	77.60	-1	2,283	-0.04%
2021/10/19	0	0.00	1	76.10	76.90	-1	2,324	-0.04%
2021/10/15	1	75.50	0	0.00	75.50	1	2,483	0.04%
2021/10/13	3	73.00	0	0.00	72.80	3	2,665	0.11%
2021/10/12	0	0.00	1	74.50	74.60	-1	2,734	-0.04%
2021/10/08	1	75.80	1	75.30	75.50	0	2,802	0.00%
2021/10/07	1	75.60	1	75.50	75.50	0	2,914	0.00%
2021/10/06	1	74.10	1	73.00	73.00	0	3,545	0.00%
2021/10/05	1	72.80	1	72.70	73.50	0	3,752	0.00%
2021/10/04	1	71.90	0	0.00	71.50	1	3,780	0.03%
2021/09/30	1	75.20	0	0.00	76.80	1	3,870	0.03%
2021/09/29	1	76.40	0	0.00	75.70	1	4,236	0.02%
2021/09/28	2	78.30	0	0.00	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	0	0.00	1	80.00	80.10	-1	4,502	-0.02%
2021/09/17	1	79.70	0	0.00	79.80	1	5,327	0.02%
2021/09/16	0	0.00	4	80.55	80.30	-4	5,816	-0.07%
2021/09/14	0	0.00	2	78.85	79.40	-2	5,957	-0.03%
2021/09/13	1	79.20	0	0.00	79.00	1	5,972	0.02%
2021/09/10	2	79.65	0	0.00	79.80	2	5,997	0.03%
2021/09/08	1	78.50	5	78.70	78.20	-4	6,034	-0.07%
2021/09/07	3	80.67	30	79.93	80.80	-27	6,014	-0.45%
2021/09/06	0	82.90	3	82.80	81.10	-3	6,010	-0.05%
2021/09/03	0	0.00	11	82.43	82.30	-11	6,001	-0.18%
2021/09/02	3	84.07	9	84.22	82.50	-6	5,999	-0.10%
2021/09/01	56	86.15	31	84.52	84.40	25	5,976	0.42%
2021/08/30	1	83.20	4	82.80	82.60	-3	5,832	-0.05%
2021/08/27	0	0.00	5	83.20	83.00	-5	5,834	-0.09%
2021/08/26	1	83.30	28	83.65	84.40	-27	5,837	-0.46%
2021/08/25	79	84.20	21	83.73	83.40	58	5,850	0.99%
2021/08/24	2	81.65	4	80.35	81.10	-2	5,818	-0.03%
2021/08/23	1	80.50	3	80.83	81.40	-2	5,850	-0.03%
2021/08/20	10	79.26	0	0.00	78.60	10	5,873	0.17%
2021/08/19	2	79.00	6	80.60	78.50	-4	5,897	-0.07%
2021/08/18	10	77.79	151	77.40	80.70	-141	5,935	-2.38%	大賣/鉅額交易
2021/08/17	32	80.94	1	78.50	78.50	31	5,938	0.52%
2021/08/16	2	81.80	31	82.29	79.90	-29	5,943	-0.49%
2021/08/13	3	83.80	4	82.70	83.00	-1	5,914	-0.02%
2021/08/12	2	84.00	10	84.81	85.50	-8	5,910	-0.14%
2021/08/11	0	0.00	6	81.23	81.50	-6	5,905	-0.10%
2021/08/09	3	86.70	8	86.83	86.00	-5	5,919	-0.08%
2021/08/05	1	87.10	2	86.45	86.00	-1	5,938	-0.02%
2021/08/03	7	87.64	0	0.00	88.00	7	6,078	0.12%
2021/08/02	2	85.65	1	86.40	86.60	1	6,180	0.02%
2021/07/30	4	86.83	2	86.05	85.80	2	6,216	0.03%
2021/07/29	2	86.20	3	86.53	87.10	-1	6,226	-0.02%
2021/07/28	10	87.55	16	85.21	85.90	-6	6,249	-0.10%
2021/07/27	14	91.00	14	89.81	89.30	0	6,322	0.00%
2021/07/26	24	91.49	13	91.29	91.70	11	6,284	0.18%
2021/07/23	16	89.76	4	90.08	89.20	12	6,240	0.19%
2021/07/22	27	89.23	24.2	89.28	89.20	2.8	6,484	0.04%
2021/07/21	7	89.07	8	88.96	88.20	-1	6,516	-0.02%
2021/07/20	21	86.97	29	86.44	86.60	-8	6,441	-0.12%
2021/07/19	24	89.74	7.1	89.68	89.50	16.9	6,373	0.27%
2021/07/16	9	91.53	9.8	91.58	91.30	-0.8	6,365	-0.01%
2021/07/15	4.1	90.17	2	90.10	90.40	2.1	6,363	0.03%
2021/07/14	19.1	91.10	44	91.11	90.60	-24.9	6,334	-0.39%
2021/07/13	197.1	96.94	27	97.40	92.20	170.1	6,255	2.72%	大買/鉅額交易
2021/07/12	16	93.33	17.2	92.40	94.30	-1.2	5,656	-0.02%
2021/07/09	13.1	90.11	11	90.60	90.20	2.1	5,498	0.04%
2021/07/08	15	91.21	5.1	91.01	91.10	9.9	5,553	0.18%
2021/07/07	2.1	91.30	1	91.50	90.80	1.1	5,573	0.02%
2021/07/06	39.2	94.76	38	94.61	92.10	1.2	5,563	0.02%
2021/07/05	6	91.33	7	92.34	91.60	-1	5,337	-0.02%
2021/07/02	3	88.57	6	89.60	89.20	-3	5,510	-0.05%
2021/07/01	11.1	89.43	11	88.99	88.00	0.1	5,490	0.00%
2021/06/30	20.1	91.69	12.2	92.03	92.00	7.9	5,433	0.14%
2021/06/29	7	90.99	33	91.75	92.50	-26	5,408	-0.48%
2021/06/28	42.2	93.36	43	93.34	92.40	-0.9	5,203	-0.02%
2021/06/25	30	90.51	44	90.44	91.00	-14	4,772	-0.29%
2021/06/24	12	85.38	27.1	84.34	86.20	-15.1	4,312	-0.35%
2021/06/23	2	81.95	1	81.70	81.90	1	4,197	0.02%
2021/06/22	0	0.00	1	80.10	79.70	-1	4,216	-0.02%
2021/06/21	3	81.73	0	0.00	80.80	3	4,232	0.07%
2021/06/18	1	83.60	0	0.00	83.30	1	4,293	0.02%
2021/06/17	0	0.00	1	82.00	82.00	-1	4,371	-0.02%
2021/06/16	1	82.00	0	0.00	80.90	1	4,455	0.02%
2021/06/15	1	82.60	1	81.80	82.00	0	4,576	0.00%
2021/06/11	1	81.80	1	82.30	81.20	0	4,646	0.00%
2021/06/08	0	0.00	3	80.17	79.90	-3	4,865	-0.06%
2021/06/07	0	0.00	13	80.20	80.90	-13	5,077	-0.26%
2021/06/04	2	80.80	1	80.80	81.00	1	5,210	0.02%
2021/06/03	5	82.10	1	81.70	81.90	4	5,331	0.08%
2021/06/02	0	0.00	6	80.38	80.60	-6	5,422	-0.11%
2021/06/01	18	83.00	1	82.50	82.50	17	5,826	0.29%
2021/05/31	5	82.22	0	0.00	82.00	5	5,898	0.08%
2021/05/28	1	79.90	3	80.80	81.20	-2	5,980	-0.03%
2021/05/27	20	79.38	5	78.60	79.20	15	6,098	0.25%
2021/05/26	1	79.00	0	0.00	79.00	1	6,293	0.02%
2021/05/24	0	0.00	2	77.05	77.40	-2	6,618	-0.03%
2021/05/21	2	74.80	8	75.69	76.20	-6	6,937	-0.09%
2021/05/20	9	74.36	6	75.73	73.90	3	7,728	0.04%
2021/05/18	0	0.00	1	72.80	73.60	-1	8,963	-0.01%
2021/05/17	6	69.02	5	71.38	68.30	1	8,983	0.01%
2021/05/14	9	74.44	5	74.62	73.50	4	9,000	0.04%
2021/05/13	6	74.42	7.1	72.71	74.20	-1.1	9,084	-0.01%
2021/05/12	41	73.91	45	71.09	72.00	-4	9,244	-0.04%
2021/05/11	11	77.90	0	0.00	77.60	11	9,154	0.12%
2021/05/10	23	84.97	14	83.05	82.50	9	9,133	0.10%
2021/05/07	0	0.00	5	84.46	84.50	-5	9,148	-0.05%
2021/05/06	2	76.60	3.2	77.18	76.90	-1.2	9,143	-0.01%
2021/05/05	13	77.77	9	78.40	77.00	4	9,153	0.04%
2021/05/04	3	78.87	1	80.30	78.10	2	9,146	0.02%
2021/05/03	4	86.88	4	86.08	85.60	0	9,019	0.00%
2021/04/29	0	0.00	1	91.00	88.70	-1	8,986	-0.01%
2021/04/28	17	92.59	19	92.36	90.70	-2	8,972	-0.02%
2021/04/27	3	89.77	14	90.11	91.20	-11	8,731	-0.13%
2021/04/26	4	89.33	0	0.00	88.90	4	8,680	0.05%
2021/04/23	0	0.00	2	87.80	88.20	-2	8,683	-0.02%
2021/04/22	7	87.33	7	87.90	86.60	0	8,696	0.00%
2021/04/21	2	89.70	3	89.73	88.80	-1	8,661	-0.01%
2021/04/20	3	89.63	3	89.13	90.00	0	8,621	0.00%
2021/04/19	1	89.90	3	88.87	88.80	-2	8,673	-0.02%
2021/04/16	3	90.30	4.1	90.15	89.80	-1.1	8,803	-0.01%
2021/04/15	3	88.77	3	89.07	89.30	0	8,847	0.00%
2021/04/14	12	87.23	15	86.83	87.40	-3	8,872	-0.03%
2021/04/13	3	90.63	1	90.80	88.10	2	8,858	0.02%
2021/04/12	10.2	91.01	13	91.24	90.00	-2.8	8,845	-0.03%
2021/04/09	7	90.91	4	92.20	90.70	3	8,899	0.03%
2021/04/08	19	92.75	31	92.65	93.30	-12	8,771	-0.14%
2021/04/07	12	88.75	13	88.98	89.20	-1	8,521	-0.01%
2021/04/06	5	88.54	1	87.90	87.70	4	8,521	0.05%
2021/04/01	13	90.18	5	90.20	89.70	8	8,460	0.09%
2021/03/31	0	0.00	1.1	88.92	89.30	-1.1	8,378	-0.01%
2021/03/30	3	89.07	4	89.00	88.90	-1	8,353	-0.01%
2021/03/29	0	0.00	1	89.00	88.80	-1	8,334	-0.01%
2021/03/26	5.1	87.88	0	0.00	88.20	5.1	8,323	0.06%
2021/03/25	12	87.42	2.1	86.80	86.30	9.9	8,295	0.12%
2021/03/24	1	87.90	3	87.73	87.50	-2	8,304	-0.02%
2021/03/23	3	87.50	11	87.85	87.10	-8	8,284	-0.10%
2021/03/22	7	89.07	10	90.13	88.80	-3	8,227	-0.04%
2021/03/19	6	91.27	6	90.92	91.10	0	8,208	0.00%
2021/03/18	12	91.13	14	91.29	91.20	-2	8,174	-0.02%
2021/03/17	3	89.27	4.2	90.41	89.30	-1.2	8,218	-0.01%
2021/03/16	3.2	89.40	8	90.76	89.90	-4.8	8,359	-0.06%
2021/03/15	6	89.35	2	89.50	88.80	4	8,476	0.05%
2021/03/12	7	89.83	6	89.93	89.10	1	8,447	0.01%
2021/03/11	23	91.75	33	91.57	90.10	-10	8,423	-0.12%
2021/03/10	13	90.50	12	90.46	90.40	1	8,239	0.01%
2021/03/09	21	87.64	13	88.16	89.20	8	8,160	0.10%
2021/03/08	15	87.95	6	88.57	87.00	9	8,088	0.11%
2021/03/05	32	89.85	37	89.32	88.10	-5	8,016	-0.06%
2021/03/04	27.1	87.77	4	87.45	86.10	23.1	7,670	0.30%
2021/03/03	9.1	89.89	7	89.99	89.80	2.1	7,702	0.03%
2021/03/02	21.1	90.83	38	91.58	88.90	-17	7,600	-0.22%
2021/02/26	11	90.86	14	91.98	92.00	-3	7,479	-0.04%
2021/02/25	11	91.06	14	89.86	89.70	-3	7,279	-0.04%
2021/02/24	14	93.41	40	91.42	90.70	-26	7,132	-0.36%
2021/02/23	70	92.97	75	93.24	93.20	-5	6,872	-0.07%
2021/02/22	29.2	97.86	75	98.02	95.80	-45.8	6,549	-0.70%
2021/02/19	49	90.99	92	90.68	94.00	-43	5,820	-0.74%
2021/02/18	9	82.53	48	84.91	85.50	-39	4,952	-0.79%
2021/02/17	0	0.00	37	76.36	77.80	-37	4,570	-0.81%
2021/02/05	23	76.82	13	75.50	75.60	10	4,508	0.22%
2021/02/04	14	77.43	11	77.55	77.10	3	4,465	0.07%
2021/02/03	28	77.00	13	76.38	75.70	15	4,357	0.34%
2021/02/02	1	72.40	42	72.65	72.40	-41	4,182	-0.98%
2021/02/01	22	72.09	39	72.52	72.30	-17	4,219	-0.40%
2021/01/29	15	76.83	6	75.82	73.80	9	4,167	0.22%
2021/01/28	13	73.50	0	0.00	74.30	13	4,016	0.32%
2021/01/27	2	75.10	3	75.67	74.80	-1	3,975	-0.03%
2021/01/26	20	74.63	5	73.26	72.90	15	3,935	0.38%
2021/01/25	44	74.05	5	74.00	73.90	39	3,903	1.00%
2021/01/22	3	72.17	12	72.90	73.20	-9	3,877	-0.23%
2021/01/21	6	70.93	10	72.95	71.00	-4	3,846	-0.10%
2021/01/20	32	72.72	7	73.23	72.10	25	3,809	0.66%
2021/01/19	11	74.44	12	74.98	75.20	-1	3,750	-0.03%
2021/01/18	43	73.47	127	73.21	73.80	-84	3,709	-2.26%	大賣/
2021/01/15	55	77.17	64	75.43	75.50	-9	3,670	-0.25%
2021/01/14	24	77.22	51	77.74	77.70	-27	3,619	-0.75%
2021/01/13	20	76.98	1	77.60	76.70	19	3,590	0.53%
2021/01/12	24	77.33	13	77.48	76.10	11	3,555	0.31%
2021/01/11	67	79.52	4	79.90	79.90	63	3,465	1.82%
2021/01/08	20	77.02	33.1	77.53	77.60	-13.1	3,298	-0.40%
2021/01/07	11	76.44	11	77.12	77.10	0	3,212	0.00%
2021/01/06	102	76.98	84	75.87	74.60	18	3,156	0.57%	大買/
2021/01/05	68	77.27	10.1	77.96	77.50	57.9	3,075	1.88%
2021/01/04	26	76.16	35	77.53	78.00	-9	3,019	-0.30%
2020/12/31	3	74.13	39	74.21	73.90	-36	2,905	-1.24%
2020/12/30	50	74.22	1	73.90	74.30	49	2,885	1.70%
2020/12/29	61	74.79	67	75.11	73.70	-6	2,867	-0.21%
2020/12/28	5	73.30	15	73.02	73.00	-10	2,810	-0.36%
2020/12/25	3	73.43	9	73.09	72.70	-6	2,798	-0.21%
2020/12/24	3	72.97	0	0.00	72.70	3	2,779	0.11%
2020/12/23	0	0.00	3	71.73	71.70	-3	2,781	-0.11%
2020/12/22	3	71.73	2	70.30	70.20	1	2,781	0.04%
2020/12/21	4	72.40	10	72.74	72.20	-6	2,772	-0.22%
2020/12/18	2	73.80	6	74.20	73.60	-4	2,747	-0.15%
2020/12/17	0	0.00	2	72.30	72.30	-2	2,701	-0.07%
2020/12/16	4	73.45	6	73.07	72.50	-2	2,699	-0.07%
2020/12/15	55	73.64	225	72.93	72.20	-170	2,672	-6.36%	大賣/鉅額交易
2020/12/14	52	76.07	25	76.06	75.50	27	2,592	1.04%
2020/12/11	83	78.71	69	77.80	77.20	14	2,545	0.55%
2020/12/10	16	78.87	35	79.57	79.90	-19	2,382	-0.80%
2020/12/09	77	78.47	12	78.29	78.80	65	2,176	2.99%
2020/12/08	12	73.19	12	73.41	73.30	0	1,938	0.00%
2020/12/07	65	72.41	54	72.28	72.50	11	1,922	0.57%
2020/12/04	46	73.72	12	73.60	73.70	34	1,889	1.80%
2020/12/03	33	74.11	25	74.40	74.20	8	1,868	0.43%
2020/12/02	7	73.09	23	73.73	73.90	-16	1,793	-0.89%
2020/12/01	10	72.29	10	72.43	72.40	0	1,747	0.00%
2020/11/30	60	72.89	49	72.76	73.20	11	1,727	0.64%
2020/11/27	19	73.33	18	73.37	74.00	1	1,682	0.06%
2020/11/26	2	71.05	2	71.00	70.70	0	1,507	0.00%
2020/11/25	10	70.20	4	70.80	70.20	6	1,493	0.40%
2020/11/24	0	0.00	16	70.73	70.60	-16	1,471	-1.09%
2020/11/23	15	70.02	2	70.10	69.70	13	1,450	0.90%
2020/11/20	1	69.30	10	69.40	70.00	-9	1,459	-0.62%
2020/11/19	9	69.51	0	0.00	69.30	9	1,458	0.62%
2020/11/18	27	70.75	14	71.12	70.30	13	1,453	0.89%
2020/11/17	1	69.00	2	69.45	69.40	-1	1,379	-0.07%
2020/11/16	102	69.03	10	69.41	68.70	92	1,424	6.46%	大買/
2020/11/12	2	69.50	11	69.45	69.00	-9	1,426	-0.63%
2020/11/11	1	68.80	6	68.50	68.80	-5	1,410	-0.35%
2020/11/10	13	68.52	19	68.13	68.50	-6	1,405	-0.43%
2020/11/09	0	0.00	32	65.48	67.90	-32	1,366	-2.34%
2020/11/06	10	64.70	0	0.00	64.70	10	1,330	0.75%
2020/11/05	20	65.01	3	65.30	64.90	17	1,371	1.24%
2020/11/04	0	0.00	1	65.30	65.30	-1	1,386	-0.07%
2020/11/03	2	64.45	2	64.60	64.70	0	1,411	0.00%
2020/10/29	3	63.13	1	62.50	63.90	2	1,514	0.13%
2020/10/23	0	0.00	4	65.20	65.20	-4	1,610	-0.25%
2020/10/22	1	66.40	0	0.00	65.30	1	1,660	0.06%
2020/10/21	1	66.60	3	66.53	66.40	-2	1,705	-0.12%
2020/10/19	1	65.30	2	65.65	65.70	-1	1,809	-0.06%
2020/10/16	1	65.70	6	64.97	64.80	-5	1,906	-0.26%
2020/10/15	2	66.15	2	65.90	65.60	0	1,973	0.00%
2020/10/14	0	0.00	3	66.63	66.60	-3	1,992	-0.15%
2020/10/13	2	64.30	0	0.00	64.70	2	2,014	0.10%
2020/10/12	1	66.50	1	65.50	65.30	0	2,061	0.00%
2020/10/08	2	66.10	2	66.50	66.00	0	2,110	0.00%
2020/10/06	1	65.30	1	65.40	65.40	0	2,244	0.00%
2020/10/05	1	64.90	0	0.00	64.70	1	2,411	0.04%
2020/09/28	0	0.00	2	65.30	65.30	-2	3,547	-0.06%
2020/09/24	0	0.00	5	64.70	63.90	-5	3,593	-0.14%
2020/09/21	2	68.00	2	67.40	67.10	0	3,647	0.00%
2020/09/18	1	68.00	0	0.00	68.10	1	3,653	0.03%
2020/09/17	2	67.90	0	0.00	67.90	2	3,672	0.05%
2020/09/15	0	0.00	1	66.80	66.80	-1	3,674	-0.03%
2020/09/14	1	66.00	3	64.90	66.30	-2	3,807	-0.05%
2020/09/10	0	0.00	1	64.70	64.40	-1	3,849	-0.03%
2020/09/09	1	64.60	1	64.00	64.60	0	3,879	0.00%
2020/09/08	1	65.00	4	65.03	65.10	-3	3,898	-0.08%
2020/09/04	0	0.00	3	66.50	66.40	-3	3,990	-0.08%
2020/09/03	1	67.50	0	0.00	67.50	1	4,170	0.02%
2020/09/02	6	68.08	2	68.20	68.20	4	4,182	0.10%
2020/09/01	0	0.00	2	65.30	65.50	-2	4,161	-0.05%
2020/08/28	0	0.00	4	65.50	66.10	-4	4,203	-0.10%
2020/08/27	1	66.20	10	66.40	66.10	-9	4,267	-0.21%
2020/08/26	15	66.79	1	66.70	66.60	14	4,415	0.32%
2020/08/25	2	65.20	1	65.40	65.30	1	4,424	0.02%
2020/08/24	2	64.35	1	64.00	64.30	1	4,426	0.02%
2020/08/20	3	66.67	6	66.63	63.60	-3	4,430	-0.07%
2020/08/19	5	69.28	2	68.90	68.50	3	4,386	0.07%
2020/08/17	0	0.00	2	70.90	70.80	-2	4,367	-0.05%
2020/08/14	0	0.00	1	70.60	70.70	-1	4,370	-0.02%
2020/08/13	1	70.30	1	70.00	70.00	0	4,368	0.00%
2020/08/12	5	70.02	3	69.93	69.90	2	4,365	0.05%
2020/08/11	3	70.33	0	0.00	71.10	3	4,377	0.07%
2020/08/10	2	70.00	2	70.50	69.90	0	4,387	0.00%
2020/08/07	0	0.00	11	71.45	70.80	-11	4,407	-0.25%
2020/08/06	5	71.70	2	71.95	71.60	3	4,397	0.07%
2020/08/05	12	71.00	2	71.40	71.30	10	4,403	0.23%
2020/08/04	4	70.35	1	69.90	69.90	3	4,400	0.07%
2020/07/30	14	69.34	15	69.25	69.40	-1	4,592	-0.02%
2020/07/29	3	67.40	4	67.68	68.50	-1	4,577	-0.02%
2020/07/28	3	68.27	11	67.71	67.30	-8	4,577	-0.17%
2020/07/27	1	69.40	1	69.20	69.00	0	4,590	0.00%
2020/07/24	3	70.70	2	71.60	70.40	1	4,594	0.02%
2020/07/23	2	73.00	19	72.90	72.30	-17	4,568	-0.37%
2020/07/22	20	73.72	10	73.63	73.00	10	4,581	0.22%
2020/07/21	7	72.44	9	71.89	72.00	-2	4,496	-0.04%
2020/07/17	3	71.20	1	71.20	71.20	2	4,448	0.04%
2020/07/16	1	71.80	6	71.58	71.50	-5	4,457	-0.11%
2020/07/15	5	72.90	10	73.38	71.20	-5	4,439	-0.11%
2020/07/14	11	73.21	1	74.20	72.60	10	4,456	0.22%
2020/07/13	6	75.48	0	0.00	75.20	6	4,414	0.14%
2020/07/10	13	76.75	16	77.26	75.00	-3	4,421	-0.07%
2020/07/09	25	80.59	27	80.29	79.90	-2	4,363	-0.05%
2020/07/08	64	80.72	48	80.05	81.40	16	4,194	0.38%
2020/07/07	28	73.24	15	74.15	77.10	13	3,612	0.36%
2020/07/06	1	72.00	10	71.90	72.10	-9	3,368	-0.27%
2020/07/03	1	70.80	12	70.73	70.60	-11	3,365	-0.33%
2020/07/01	1	71.60	5	71.14	71.00	-4	3,440	-0.12%
2020/06/30	1	70.50	1	70.60	70.10	0	3,412	0.00%
2020/06/29	6	68.88	3	69.00	68.80	3	3,425	0.09%
2020/06/24	1	70.00	1	70.40	70.20	0	3,431	0.00%
2020/06/23	7	70.23	5	71.16	70.10	2	3,459	0.06%
2020/06/22	2	70.20	4	70.10	70.70	-2	3,480	-0.06%
2020/06/19	16	70.70	11	72.15	70.00	5	3,529	0.14%
2020/06/18	4	71.15	4	70.63	70.70	0	3,433	0.00%
2020/06/17	8	70.93	4	70.55	70.30	4	3,447	0.12%
2020/06/16	4	68.75	23	69.20	69.70	-19	3,475	-0.55%
2020/06/15	3	69.00	0	0.00	68.00	3	3,541	0.08%
2020/06/12	16	68.10	4	68.05	68.80	12	3,559	0.34%
2020/06/11	11	71.09	3	70.20	69.90	8	3,586	0.22%
2020/06/10	14	73.79	9	73.13	72.20	5	3,590	0.14%
2020/06/09	9	71.92	0	0.00	72.40	9	3,506	0.26%
2020/06/08	1	71.70	0	0.00	71.50	1	3,570	0.03%
2020/06/05	0	0.00	1	72.30	72.50	-1	3,567	-0.03%
2020/06/04	1	71.70	2	71.70	71.40	-1	3,593	-0.03%
2020/06/03	11	72.62	3	72.80	72.40	8	3,618	0.22%
2020/06/02	15	72.42	18	73.08	72.30	-3	3,568	-0.08%
2020/05/29	2	68.60	0	0.00	68.50	2	3,434	0.06%
2020/05/28	2	69.80	0	0.00	68.80	2	3,474	0.06%
2020/05/27	3	70.77	3	70.27	70.20	0	3,511	0.00%
2020/05/26	2	70.10	0	0.00	69.50	2	3,585	0.06%
2020/05/25	3	68.90	0	0.00	69.00	3	3,620	0.08%
2020/05/20	1	68.20	3	68.53	68.20	-2	3,767	-0.05%
2020/05/18	2	67.90	2	66.80	67.30	0	4,012	0.00%
2020/05/15	7	68.10	5	67.90	67.20	2	4,013	0.05%
2020/05/14	1	70.30	30	68.59	68.80	-29	4,008	-0.72%
2020/05/13	5	71.12	35	70.75	70.80	-30	4,004	-0.75%
2020/05/12	2	70.40	0	0.00	71.00	2	4,052	0.05%
2020/05/11	3	70.67	3	70.87	70.90	0	4,099	0.00%
2020/05/08	13	70.78	15	70.94	70.70	-2	4,087	-0.05%
2020/05/07	0	0.00	3	73.63	74.60	-3	3,973	-0.08%
2020/05/06	64	71.21	25	71.96	71.30	39	3,944	0.99%
2020/05/05	23	71.30	23	71.43	71.20	0	3,964	0.00%
2020/05/04	8	70.60	14	70.54	70.70	-6	4,041	-0.15%
2020/04/30	6	72.52	4	72.65	72.60	2	4,096	0.05%
2020/04/29	17	70.97	36	71.68	71.30	-19	4,105	-0.46%
2020/04/28	30	70.92	32	70.59	70.40	-2	4,132	-0.05%
2020/04/27	11	70.30	12	69.78	70.40	-1	4,228	-0.02%
2020/04/24	6	68.40	4	68.80	68.20	2	4,231	0.05%
2020/04/23	4	68.70	4	69.15	68.50	0	4,294	0.00%
2020/04/21	10	69.20	20	68.10	67.50	-10	4,488	-0.22%
2020/04/20	9	68.67	6	69.98	70.40	3	4,530	0.07%
2020/04/17	45	70.59	20	69.65	69.20	25	4,584	0.55%
2020/04/16	0	0.00	11	70.53	69.70	-11	4,725	-0.23%
2020/04/15	40	69.91	29	69.89	70.10	11	4,829	0.23%
2020/04/14	21	68.97	41	69.87	69.70	-20	4,917	-0.41%
2020/04/13	7	67.91	0	0.00	67.40	7	5,160	0.14%
2020/04/10	0	0.00	3	67.03	66.80	-3	5,536	-0.05%
2020/04/09	9	69.33	1	67.90	67.30	8	5,868	0.14%
2020/04/08	46	68.18	2	68.20	68.40	44	6,121	0.72%
2020/04/07	4	64.60	7	66.01	66.60	-3	6,268	-0.05%
2020/04/06	11	62.04	10	61.84	62.40	1	6,416	0.02%
2020/03/31	2	62.80	1	60.70	61.00	1	7,310	0.01%
2020/03/30	0	0.00	4	61.00	61.90	-4	7,651	-0.05%
2020/03/27	5	62.30	2	62.30	61.00	3	7,928	0.04%
2020/03/26	0	0.00	8	61.40	61.80	-8	8,385	-0.10%
2020/03/25	2	62.30	0	0.00	61.60	2	8,673	0.02%
2020/03/24	2	59.00	3	58.20	58.90	-1	8,750	-0.01%
2020/03/23	1	53.80	0	0.00	54.10	1	8,864	0.01%
2020/03/19	0	0.00	1	57.10	52.30	-1	9,238	-0.01%
2020/03/18	0	0.00	2	60.78	58.10	-2	9,165	-0.02%
2020/03/17	0	0.00	9	59.73	60.20	-9	9,235	-0.10%
2020/03/16	3	65.87	10	64.00	62.00	-7	9,171	-0.08%
2020/03/13	4	66.90	29	65.06	68.00	-25	9,102	-0.27%
2020/03/12	4	73.13	12	74.87	71.00	-8	9,013	-0.09%
2020/03/10	6	78.38	5	79.80	80.80	1	8,950	0.01%
2020/03/09	1	81.50	3	80.07	79.00	-2	8,906	-0.02%
2020/03/06	1	83.40	1	83.20	83.20	0	8,846	0.00%
2020/03/05	3	84.70	2	84.75	84.60	1	8,831	0.01%
2020/03/04	6	83.58	0	0.00	83.70	6	8,817	0.07%
2020/03/03	7	83.86	2	83.60	83.70	5	8,805	0.06%
2020/03/02	3	82.63	1	83.00	81.50	2	8,759	0.02%
2020/02/27	29	84.50	6	86.02	83.70	23	8,723	0.26%
2020/02/26	30	89.22	2	89.35	88.30	28	8,644	0.32%
2020/02/25	11	90.45	4	90.70	90.30	7	8,605	0.08%
2020/02/24	12	90.53	6	90.43	91.90	6	8,532	0.07%
2020/02/21	2	90.30	12	90.71	90.70	-10	8,502	-0.12%
2020/02/20	21	92.42	14	91.06	91.00	7	8,474	0.08%
2020/02/19	24	90.49	115	90.84	92.10	-91	8,358	-1.09%	大賣/
2020/02/18	0	0.00	5	89.20	88.30	-5	8,233	-0.06%
2020/02/17	4	88.18	5	88.84	88.40	-1	8,238	-0.01%
2020/02/14	8	88.13	3	88.50	88.80	5	8,215	0.06%
2020/02/13	6	88.48	1	87.80	87.80	5	8,200	0.06%
2020/02/12	11	88.20	7	88.30	88.50	4	8,187	0.05%
2020/02/11	2	84.90	3	85.40	85.50	-1	8,131	-0.01%
2020/02/10	5	84.14	7	84.30	84.00	-2	8,140	-0.02%
2020/02/07	1	86.90	5	85.72	85.40	-4	8,138	-0.05%
2020/02/06	9	87.78	4	88.13	88.00	5	8,139	0.06%
2020/02/05	14	87.36	25	88.10	86.70	-11	8,141	-0.14%
2020/02/04	12.3	87.45	16	87.52	87.60	-3.7	8,089	-0.05%
2020/02/03	8	82.28	9	81.83	84.80	-1	8,065	-0.01%
2020/01/31	6	87.37	1	86.30	86.50	5	8,256	0.06%
2020/01/30	109	86.66	44	86.98	86.60	65	8,282	0.78%	大買/
2020/01/20	13.1	95.99	3	95.57	96.20	10.1	8,158	0.12%
2020/01/17	4.1	95.27	19	95.08	95.00	-14.9	8,174	-0.18%
2020/01/16	9.2	95.50	1	96.00	96.60	8.2	8,264	0.10%
2020/01/15	6.2	97.17	12	96.02	95.50	-5.8	8,159	-0.07%
2020/01/14	7	99.20	1	98.10	98.30	6	8,055	0.07%
2020/01/13	7	97.09	4	97.25	98.20	3	7,961	0.04%
2020/01/10	7.1	100.00	27	99.97	97.00	-19.9	7,897	-0.25%
2020/01/09	12.1	100.41	5	100.00	100.50	7.1	7,686	0.09%
2020/01/08	15.1	98.80	6	100.83	97.40	9.1	7,556	0.12%
2020/01/07	22.2	99.48	46	99.87	99.20	-23.8	7,403	-0.32%
2020/01/06	31.1	105.41	28	105.48	103.00	3.1	7,077	0.04%
2020/01/03	33.1	105.83	207	104.53	104.50	-173.9	6,656	-2.61%	大賣/鉅額交易
2020/01/02	38.1	109.37	39	109.88	108.50	-0.9	6,306	-0.01%
2019/12/31	35.1	107.03	27	107.02	108.00	8.1	6,011	0.13%
2019/12/30	18.1	106.16	13	105.92	105.50	5.1	5,801	0.09%
2019/12/27	20.1	106.77	18	107.75	106.00	2.1	5,576	0.04%
2019/12/26	82	106.27	82	106.16	106.50	0	5,269	0.00%
2019/12/25	35	98.98	25.1	99.68	101.50	9.9	4,672	0.21%
2019/12/24	13.1	96.53	15	96.17	96.50	-1.9	4,318	-0.04%
2019/12/23	14	95.98	16.5	96.58	95.80	-2.5	4,028	-0.06%
2019/12/20	17.5	88.09	15.2	88.51	88.90	2.3	3,572	0.06%
2019/12/19	8	87.01	11	86.58	85.60	-3	3,250	-0.09%
2019/12/18	6	86.72	15	86.15	86.50	-9	3,126	-0.29%
2019/12/17	14	86.26	57	86.01	86.00	-43	3,007	-1.43%
2019/12/16	11	82.12	3	81.37	82.80	8	2,674	0.30%
2019/12/13	5	79.86	10	80.45	79.10	-5	2,585	-0.19%
2019/12/12	23	81.31	16	80.82	80.20	7	2,560	0.27%
2019/12/11	1	79.60	0	0.00	79.10	1	2,464	0.04%
2019/12/10	1	78.80	0	0.00	79.20	1	2,462	0.04%
2019/12/09	4	79.13	4	79.60	78.90	0	2,476	0.00%
2019/12/06	2	78.80	2	78.70	78.40	0	2,492	0.00%
2019/12/05	3	78.83	4	79.13	78.70	-1	2,519	-0.04%
2019/12/03	1	77.00	0	0.00	77.10	1	2,497	0.04%
2019/12/02	0	0.00	1	77.80	77.40	-1	2,515	-0.04%
2019/11/29	1	78.20	1	78.30	78.40	0	2,554	0.00%
2019/11/28	3	77.53	0	0.00	77.80	3	2,560	0.12%
2019/11/27	0	0.00	3	78.30	78.70	-3	2,591	-0.12%
2019/11/26	2	78.80	3	78.63	78.90	-1	2,729	-0.04%
2019/11/25	1	77.00	0	0.00	77.40	1	2,839	0.04%
2019/11/22	4	76.85	2	77.25	76.50	2	2,859	0.07%
2019/11/21	3	76.00	1	76.50	76.50	2	2,896	0.07%
2019/11/20	4	76.83	0	0.00	76.60	4	2,931	0.14%
2019/11/19	4	78.08	0	0.00	77.80	4	2,967	0.13%
2019/11/18	0	0.00	3	78.20	78.10	-3	2,988	-0.10%
2019/11/15	2	78.00	0	0.00	78.20	2	3,030	0.07%
2019/11/14	10	78.00	20	77.70	77.70	-10	3,075	-0.33%
2019/11/13	6	79.40	0	0.00	79.10	6	3,136	0.19%
2019/11/12	6	79.57	6	80.20	80.10	0	3,145	0.00%
2019/11/11	4	80.18	2	80.75	79.70	2	3,175	0.06%
2019/11/08	3	82.97	1	82.90	83.00	2	3,204	0.06%
2019/11/07	3	84.03	2	84.50	83.60	1	3,248	0.03%
2019/11/06	8	84.68	3	84.67	84.20	5	3,240	0.15%
2019/11/05	11	86.14	9	86.10	85.20	2	3,239	0.06%
2019/11/04	9	86.12	2	85.70	85.40	7	3,240	0.22%
2019/11/01	9	84.90	7	85.23	85.30	2	3,225	0.06%
2019/10/31	33	84.38	6	84.38	84.00	27	3,225	0.84%
2019/10/30	22	86.08	9	85.87	84.90	13	3,181	0.41%
2019/10/29	19	84.09	12	84.08	84.80	7	2,957	0.24%
2019/10/25	4	83.85	22.6	83.50	83.00	-18.6	2,909	-0.64%
2019/10/24	17	83.55	21	83.32	84.30	-4	2,857	-0.14%
2019/10/23	13	81.02	2	80.80	81.10	11	2,728	0.40%
2019/10/22	3	80.70	1	81.10	80.10	2	2,736	0.07%
2019/10/21	0.1	80.70	0	0.00	80.20	0.1	2,780	0.00%
2019/10/17	0.1	80.50	0	0.00	79.80	0.1	2,838	0.00%
2019/10/16	0	0.00	5	80.20	79.80	-5	2,929	-0.17%
2019/10/14	0.1	79.30	0.3	79.30	78.90	-0.2	3,284	-0.01%
2019/10/09	0.1	79.50	0	0.00	79.00	0.1	3,275	0.00%
2019/10/08	1	81.30	1	81.10	80.40	0	3,290	0.00%
2019/10/07	2.1	81.10	0	0.00	81.10	2.1	3,333	0.06%
2019/10/04	5	81.10	0	0.00	81.00	5	3,349	0.15%
2019/10/03	0	0.00	50	80.28	80.60	-50	3,366	-1.49%
2019/10/02	52	81.57	1	81.20	81.50	51	3,389	1.50%
2019/10/01	5	80.20	9	79.97	80.60	-4	3,381	-0.12%
2019/09/27	1	78.30	0	0.00	78.30	1	3,409	0.03%
2019/09/26	3	79.70	1	79.80	79.30	2	3,494	0.06%
2019/09/25	5	79.30	5	79.30	79.30	0	3,539	0.00%
2019/09/24	5	81.28	0	0.00	81.20	5	3,690	0.14%
2019/09/23	3	81.20	0	0.00	81.00	3	3,757	0.08%
2019/09/19	1	81.50	5	80.62	80.40	-4	4,033	-0.10%
2019/09/18	36.3	81.46	1	81.40	81.50	35.3	4,017	0.88%
2019/09/17	1	82.30	2	82.20	81.90	-1	4,030	-0.02%
2019/09/16	2	81.60	0	0.00	81.50	2	4,101	0.05%
2019/09/10	1	82.40	3	83.30	82.30	-2	4,277	-0.05%
2019/09/09	1	84.60	1	83.60	83.60	0	4,317	0.00%
2019/09/06	3	86.10	3	85.50	85.30	0	4,528	0.00%
2019/09/05	1	86.60	4	86.15	85.90	-3	4,789	-0.06%
2019/09/04	4	85.25	2	85.35	85.50	2	4,813	0.04%
2019/09/03	3	86.20	0	0.00	84.70	3	4,841	0.06%
2019/09/02	1	86.10	0	0.00	86.00	1	4,833	0.02%
2019/08/30	10	87.30	13	86.62	85.70	-3	4,851	-0.06%
2019/08/29	4	87.53	19	86.67	86.10	-15	4,820	-0.31%
2019/08/28	9	86.29	5	86.66	87.70	4	4,687	0.09%
2019/08/27	1	84.40	3	84.13	84.00	-2	4,565	-0.04%
2019/08/26	5	82.74	3	82.80	82.00	2	4,579	0.04%
2019/08/23	1	87.00	13	86.96	85.10	-12	4,534	-0.26%
2019/08/22	2	86.55	2	86.50	85.80	0	4,491	0.00%
2019/08/21	0	0.00	5	85.62	85.30	-5	4,431	-0.11%
2019/08/20	7	85.50	7	85.20	85.30	0	4,411	0.00%
2019/08/19	3	85.07	9	85.04	84.10	-6	4,378	-0.14%
2019/08/16	10	83.73	2	84.95	85.00	8	4,345	0.18%
2019/08/15	6	82.35	5	81.34	82.60	1	4,266	0.02%
2019/08/14	3	82.23	10	82.00	82.30	-7	4,258	-0.16%
2019/08/13	13	81.67	1	83.00	80.70	12	4,238	0.28%
2019/08/12	5	81.68	0	0.00	82.90	5	4,208	0.12%
2019/08/08	1	80.10	1	79.60	79.50	0	4,154	0.00%
2019/08/07	1	78.40	0	0.00	78.00	1	4,167	0.02%
2019/08/06	10	76.68	10	76.75	79.50	0	4,196	0.00%
2019/08/05	11	79.75	11	79.13	78.00	0	4,198	0.00%
2019/08/02	0	0.00	17	80.64	80.60	-17	4,196	-0.41%
2019/08/01	0	0.00	6	82.73	82.70	-6	4,210	-0.14%
2019/07/30	4	82.35	7	81.99	81.80	-3	4,191	-0.07%
2019/07/29	3	85.47	0	0.00	85.10	3	4,203	0.07%
2019/07/26	9	85.21	0	0.00	85.40	9	4,270	0.21%
2019/07/25	8	85.34	0	0.00	86.00	8	4,275	0.19%
2019/07/24	7	84.27	3	84.73	84.30	4	4,282	0.09%
2019/07/23	10	84.88	0	0.00	84.80	10	4,307	0.23%
2019/07/22	7	84.91	0	0.00	84.90	7	4,351	0.16%
2019/07/19	1	85.50	1	85.40	85.00	0	4,365	0.00%
2019/07/18	1	87.80	3	87.30	85.00	-2	4,337	-0.05%
2019/07/17	22	89.72	31	89.04	87.20	-9	4,321	-0.21%
2019/07/16	10	87.50	11	87.02	86.80	-1	4,094	-0.02%
2019/07/15	0	0.00	1	85.90	86.00	-1	4,122	-0.02%
2019/07/12	1	85.50	0	0.00	85.80	1	4,268	0.02%
2019/07/11	1	86.80	5	86.72	86.00	-4	4,338	-0.09%
2019/07/09	3	85.17	1	85.70	84.00	2	4,450	0.04%
2019/07/08	1	85.00	0	0.00	85.10	1	4,593	0.02%
2019/07/05	2	86.30	1	86.50	86.40	1	4,668	0.02%
2019/07/04	9	85.98	3	86.13	86.00	6	4,777	0.13%
2019/07/03	5	89.14	12	88.87	87.00	-7	4,814	-0.15%
2019/07/02	0	0.00	8	88.95	88.50	-8	4,827	-0.17%
2019/07/01	22	90.85	36	90.64	89.70	-14	4,829	-0.29%
2019/06/28	9	86.02	15	86.01	86.90	-6	4,801	-0.12%
2019/06/27	36	87.01	35	87.03	86.90	1	5,131	0.02%
2019/06/26	2	81.80	2	81.10	82.40	0	4,997	0.00%
2019/06/21	5	83.38	132	84.57	80.80	-127	6,009	-2.11%	大賣/鉅額交易
2019/06/20	131	84.00	4	84.23	84.00	127	6,228	2.04%	大買/鉅額交易
2019/06/19	2	82.20	7	82.31	82.20	-5	6,977	-0.07%
2019/06/18	2	81.20	4	82.60	80.80	-2	7,536	-0.03%
2019/06/17	5	81.44	8	81.23	83.00	-3	7,921	-0.04%
2019/06/14	28	82.08	14	82.05	81.60	14	7,923	0.18%
2019/06/13	32	80.73	37	81.12	80.40	-5	7,774	-0.06%
2019/06/12	0	0.00	16	74.74	76.00	-16	7,605	-0.21%
2019/06/11	5	74.80	2	73.80	74.10	3	7,906	0.04%
2019/06/10	2	73.00	5	73.00	73.50	-3	8,015	-0.04%
2019/06/06	2	70.00	0	0.00	70.00	2	8,052	0.02%
2019/06/05	1	73.10	0	0.00	72.30	1	8,025	0.01%
2019/06/04	5	72.30	1	72.40	72.10	4	8,039	0.05%
2019/05/31	4	73.93	3	74.37	73.60	1	8,119	0.01%
2019/05/30	1	72.80	10	73.20	73.10	-9	8,167	-0.11%
2019/05/29	17	72.31	5	71.82	72.20	12	8,229	0.15%
2019/05/28	8	72.77	17	72.84	72.70	-9	8,263	-0.11%
2019/05/27	17	72.32	5	73.26	72.30	12	8,334	0.14%
2019/05/24	10	73.00	0	0.00	72.60	10	8,468	0.12%
2019/05/23	2	72.90	3	73.03	72.90	-1	8,607	-0.01%
2019/05/22	3	76.43	0	0.00	75.50	3	9,113	0.03%
2019/05/20	0	0.00	3	75.97	75.20	-3	9,297	-0.03%
2019/05/16	3	79.00	0	0.00	78.00	3	9,375	0.03%
2019/05/15	34	79.99	0	0.00	80.00	34	9,406	0.36%
2019/05/14	2	79.05	12	78.14	80.60	-10	9,518	-0.11%
2019/05/13	0	0.00	8	79.85	78.50	-8	9,507	-0.08%
2019/05/10	11	81.64	3	81.77	81.50	8	9,510	0.08%
2019/05/09	0	0.00	5	82.00	82.00	-5	9,554	-0.05%
2019/05/08	0	0.00	1	85.10	85.40	-1	9,574	-0.01%
2019/05/07	2	86.60	3	86.57	86.00	-1	9,573	-0.01%
2019/05/06	32	86.46	3	85.97	85.70	29	9,611	0.30%
2019/05/03	17	90.12	6.5	89.74	89.70	10.5	9,571	0.11%
2019/05/02	4	88.00	6	88.72	88.00	-2	9,524	-0.02%
2019/04/30	6	86.90	1	87.50	88.30	5	9,544	0.05%
2019/04/29	1.2	86.22	3	85.73	85.50	-1.8	9,591	-0.02%
2019/04/26	13	89.49	0	0.00	87.50	13	9,773	0.13%
2019/04/25	1	91.80	1	91.40	91.40	0	9,894	0.00%
2019/04/24	5	90.90	2	91.25	90.80	3	9,943	0.03%
2019/04/23	13	90.59	0	0.00	90.40	13	10,073	0.13%
2019/04/22	1	92.90	8	92.20	92.00	-7	10,362	-0.07%
2019/04/19	45.3	91.94	3	93.47	91.30	42.3	10,529	0.40%
2019/04/18	7	92.56	3	93.87	92.50	4	10,755	0.04%
2019/04/16	19	92.18	2	93.25	92.20	17	10,632	0.16%
2019/04/15	4	92.13	16	92.67	93.60	-12	10,584	-0.11%
2019/04/12	26	92.04	2	92.10	91.50	24	10,511	0.23%
2019/04/11	2	98.00	1	95.80	94.80	1	10,375	0.01%
2019/04/10	7	97.66	4	97.13	96.30	3	10,308	0.03%
2019/04/09	1	96.50	7	98.04	96.10	-6	10,267	-0.06%
2019/04/08	4	98.05	3	97.70	96.50	1	10,221	0.01%
2019/04/03	2	98.90	2	97.90	97.50	0	10,114	0.00%
2019/04/02	5	98.74	2	98.30	98.80	3	10,066	0.03%
2019/04/01	8	100.34	11	99.71	97.40	-3	9,895	-0.03%
2019/03/29	13	97.01	7	97.03	98.40	6	9,486	0.06%
2019/03/28	12	97.30	20	97.37	96.40	-8	9,346	-0.09%
2019/03/27	14	97.44	11	98.01	97.70	3	9,125	0.03%
2019/03/26	30	98.93	42	99.10	99.10	-12	8,857	-0.14%
2019/03/25	42	93.49	37	93.16	95.60	5	8,350	0.06%
2019/03/22	32	94.72	29	94.78	94.60	3	8,080	0.04%
2019/03/21	13	87.30	35	89.24	90.50	-22	7,287	-0.30%
2019/03/20	49	85.72	56	84.50	82.30	-7	6,741	-0.10%
2019/03/19	11	79.85	20	79.58	80.20	-9	6,353	-0.14%
2019/03/18	5	79.72	1	78.80	78.80	4	6,301	0.06%
2019/03/15	16	78.97	8	79.96	78.80	8	6,244	0.13%
2019/03/14	15	80.02	7	79.94	80.10	8	6,161	0.13%
2019/03/13	0	0.00	5	77.14	79.10	-5	5,920	-0.08%
2019/03/12	1	77.00	5	76.64	75.60	-4	5,834	-0.07%
2019/03/11	1	74.80	0	0.00	74.90	1	5,819	0.02%
2019/03/08	3	74.53	0	0.00	74.80	3	5,987	0.05%
2019/03/07	3	75.50	0	0.00	75.60	3	6,020	0.05%
2019/03/06	5	78.48	6	77.43	77.40	-1	6,106	-0.02%
2019/03/05	8	78.41	8	78.18	77.20	0	6,139	0.00%
2019/03/04	2	78.70	2	77.00	77.00	0	6,128	0.00%
2019/02/27	1	76.30	3	77.33	77.20	-2	6,089	-0.03%
2019/02/26	6	77.88	3	78.20	77.50	3	6,118	0.05%
2019/02/25	7	79.99	8	79.83	79.20	-1	6,320	-0.02%
2019/02/22	5	79.10	12	78.76	78.80	-7	6,205	-0.11%
2019/02/21	32	78.89	24	78.40	79.70	8	6,066	0.13%
2019/02/20	3	75.70	1	74.50	74.20	2	5,579	0.04%
2019/02/19	2	75.35	1	75.20	75.00	1	5,591	0.02%
2019/02/18	3	73.13	1	74.70	74.50	2	5,466	0.04%
2019/02/15	1	73.50	2	72.40	72.50	-1	5,404	-0.02%
2019/02/14	0	0.00	1	74.40	74.10	-1	5,410	-0.02%
2019/02/13	5	75.36	3	76.60	74.80	2	5,440	0.04%
2019/02/12	2	74.80	2	75.20	75.00	0	5,329	0.00%
2019/02/11	2	74.70	0	0.00	74.80	2	5,362	0.04%
2019/01/30	8	74.08	2	74.50	73.50	6	5,743	0.10%
2019/01/29	0	0.00	3	74.03	74.00	-3	6,050	-0.05%
2019/01/25	4	73.58	1	73.20	73.20	3	6,071	0.05%
2019/01/24	0	0.00	2	72.75	72.50	-2	6,106	-0.03%
2019/01/23	0	0.00	4	72.60	72.50	-4	6,125	-0.07%
2019/01/22	1	73.70	5	73.42	73.00	-4	6,136	-0.07%
2019/01/21	22	74.40	21	74.50	73.80	1	6,157	0.02%
2019/01/18	16	74.93	13	75.45	74.30	3	6,148	0.05%
2019/01/17	72	73.24	73	74.18	72.70	-1	5,990	-0.02%
2019/01/16	1	74.10	0	0.00	74.10	1	5,890	0.02%
2019/01/15	2	74.25	4	74.83	75.50	-2	5,839	-0.03%
2019/01/14	46	75.00	48	74.57	75.10	-2	5,709	-0.04%
2019/01/11	43	71.98	39	72.01	71.80	4	5,386	0.07%
2019/01/10	11	70.81	29	70.96	71.50	-18	5,164	-0.35%
2019/01/09	8	69.40	11	69.02	67.60	-3	4,877	-0.06%
2019/01/08	10	66.95	6	67.25	68.50	4	4,827	0.08%
2019/01/07	10	67.20	10	66.65	66.40	0	4,801	0.00%
2019/01/04	1	63.00	0	0.00	64.00	1	4,813	0.02%
2019/01/03	2	66.30	12	66.14	65.30	-10	4,893	-0.20%
2019/01/02	6	66.52	1	67.00	67.00	5	4,968	0.10%
2018/12/28	10	66.36	5	66.92	66.20	5	4,990	0.10%
2018/12/27	0	0.00	1	65.00	65.20	-1	4,989	-0.02%
2018/12/26	2	63.55	1	62.70	62.70	1	4,986	0.02%
2018/12/22	1	64.00	0	0.00	63.80	1	5,205	0.02%
2018/12/21	3	63.53	9	62.49	64.60	-6	5,238	-0.11%
2018/12/19	2	66.70	0	0.00	66.30	2	5,225	0.04%
2018/12/18	8	68.31	9	67.89	66.70	-1	5,263	-0.02%
2018/12/17	3	68.10	3	68.10	68.60	0	5,355	0.00%
2018/12/14	5	67.70	4	67.75	67.50	1	5,358	0.02%
2018/12/13	3	68.60	4	68.63	67.40	-1	5,338	-0.02%
2018/12/12	4	66.18	2	66.75	67.70	2	5,285	0.04%
2018/12/11	4	64.60	3	64.30	64.60	1	5,251	0.02%
2018/12/10	2	63.55	1	63.90	63.50	1	5,277	0.02%
2018/12/07	0	0.00	3	65.50	65.60	-3	5,273	-0.06%
2018/12/06	9	65.68	0	0.00	64.70	9	5,302	0.17%
2018/12/05	6	67.58	2	67.80	66.90	4	5,326	0.08%
2018/12/04	1	69.80	6	69.82	69.90	-5	5,422	-0.09%
2018/12/03	9	69.54	9	70.40	69.80	0	5,413	0.00%
2018/11/30	2	66.85	1	67.10	66.70	1	5,250	0.02%
2018/11/29	14	69.01	3	68.47	66.50	11	5,216	0.21%
2018/11/28	4	67.03	56	67.26	68.00	-52	5,100	-1.02%
2018/11/27	10	65.69	7	65.93	66.90	3	5,032	0.06%
2018/11/26	6	65.05	0	0.00	65.00	6	4,961	0.12%
2018/11/23	1	64.60	0	0.00	64.40	1	4,940	0.02%
2018/11/22	12	67.26	15	67.73	64.10	-3	4,887	-0.06%
2018/11/21	6	63.43	2	63.55	63.60	4	4,645	0.09%
2018/11/20	0	0.00	3	63.23	62.90	-3	4,632	-0.06%
2018/11/19	3	63.30	2	63.45	63.50	1	4,629	0.02%
2018/11/16	2	62.75	2	63.25	62.60	0	4,624	0.00%
2018/11/15	0	0.00	1	61.00	61.70	-1	4,569	-0.02%
2018/11/14	1	61.50	1	61.00	60.80	0	4,587	0.00%
2018/11/13	1	59.00	1	60.50	62.20	0	4,617	0.00%
2018/11/12	5	62.42	4	62.15	61.10	1	4,614	0.02%
2018/11/08	1	64.00	8	63.54	61.80	-7	4,694	-0.15%
2018/11/07	19	62.62	14	62.95	63.00	5	4,732	0.11%
2018/11/06	50	64.54	13	64.32	62.50	37	4,522	0.82%
2018/11/05	4	59.65	3	60.00	60.60	1	4,226	0.02%
2018/11/02	0	0.00	1	58.30	58.20	-1	4,408	-0.02%
2018/11/01	1	59.00	1	59.60	57.90	0	4,733	0.00%
2018/10/31	8	55.00	8	54.86	55.40	0	4,905	0.00%
2018/10/26	3	54.80	3	57.90	54.80	0	4,844	0.00%
2018/10/25	8	56.56	5	56.36	56.80	3	4,816	0.06%
2018/10/24	2	61.65	3	61.20	60.20	-1	4,759	-0.02%
2018/10/23	0	0.00	6	59.75	58.00	-6	4,734	-0.13%
2018/10/22	3	60.07	3	60.60	60.90	0	4,739	0.00%
2018/10/12	1	56.30	1	56.30	57.40	0	5,083	0.00%
2018/10/11	8	55.33	5	54.72	54.50	3	5,070	0.06%
2018/10/09	3	61.37	6	62.13	60.50	-3	5,094	-0.06%
2018/10/08	1	64.50	0	0.00	64.80	1	5,036	0.02%
2018/10/05	1	68.00	0	0.00	67.00	1	5,060	0.02%
2018/10/04	0	0.00	1	70.40	70.20	-1	5,118	-0.02%
2018/10/03	4	70.60	2	69.30	70.00	2	5,118	0.04%
2018/10/02	11	76.42	16	76.65	73.50	-5	5,095	-0.10%
2018/10/01	1	72.80	1	73.10	73.30	0	5,000	0.00%
2018/09/28	0	0.00	1	72.40	72.30	-1	5,050	-0.02%
2018/09/26	4	72.03	2	73.00	71.40	2	5,164	0.04%
2018/09/21	3	68.77	3	68.60	70.20	0	5,170	0.00%
2018/09/20	3	70.97	6	70.70	70.70	-3	5,080	-0.06%
2018/09/14	0	0.00	3	70.97	71.70	-3	5,216	-0.06%
2018/09/13	5	68.70	2	69.50	68.50	3	5,236	0.06%
2018/09/12	4	69.10	0	0.00	69.20	4	5,278	0.08%
2018/09/11	3	71.97	4	71.53	70.70	-1	5,357	-0.02%
2018/09/10	5	69.96	14	70.02	69.30	-9	5,325	-0.17%
2018/09/07	1	76.50	2	77.50	77.00	-1	5,431	-0.02%
2018/09/06	0	0.00	1	79.10	79.80	-1	5,571	-0.02%
2018/09/05	0	0.00	1	80.90	80.20	-1	5,869	-0.02%
2018/09/04	1	79.70	0	0.00	79.50	1	6,252	0.02%
2018/08/30	0	0.00	1	80.60	80.70	-1	7,340	-0.01%
2018/08/29	0	0.00	2	80.70	80.40	-2	7,524	-0.03%
2018/08/28	1	81.00	2	80.95	80.60	-1	7,796	-0.01%
2018/08/24	4	79.10	5	78.76	78.60	-1	7,863	-0.01%
2018/08/23	5	80.06	8	80.31	79.30	-3	7,938	-0.04%
2018/08/22	2	79.35	3	80.17	80.10	-1	7,956	-0.01%
2018/08/21	2	79.00	4	79.25	79.70	-2	8,028	-0.02%
2018/08/20	2	79.10	3	79.03	78.60	-1	8,107	-0.01%
2018/08/17	15	80.70	8	80.51	79.50	7	8,203	0.09%
2018/08/16	4	78.20	2	78.50	80.00	2	8,362	0.02%
2018/08/15	18	80.68	12	81.48	80.00	6	8,296	0.07%
2018/08/14	4	81.58	5	82.54	81.60	-1	8,375	-0.01%
2018/08/13	19	82.59	1	81.70	82.60	18	8,370	0.22%
2018/08/10	5	90.38	3	90.00	88.30	2	8,213	0.02%
2018/08/09	50	90.57	54	90.63	90.80	-4	8,330	-0.05%
2018/08/08	40	89.07	48	89.59	92.20	-8	8,183	-0.10%
2018/08/07	20	83.21	15	83.32	83.90	5	7,839	0.06%
2018/08/06	8	88.10	1	87.70	88.00	7	7,689	0.09%
2018/08/03	2	88.60	0	0.00	88.70	2	7,762	0.03%
2018/08/02	0	0.00	2	88.95	88.10	-2	7,787	-0.03%
2018/08/01	1	89.10	0	0.00	89.10	1	7,823	0.01%
2018/07/30	3	90.93	2	91.85	89.70	1	7,938	0.01%
2018/07/26	2	88.25	0	0.00	88.10	2	7,950	0.03%
2018/07/25	2	89.40	1	89.40	88.50	1	7,991	0.01%
2018/07/24	6	87.65	4	88.03	89.00	2	8,123	0.02%
2018/07/23	5	88.84	4	89.10	89.50	1	8,134	0.01%
2018/07/20	10	93.68	3	93.30	92.20	7	8,180	0.09%
2018/07/19	2	91.90	1	91.70	91.10	1	8,116	0.01%
2018/07/18	18	90.76	4	91.30	90.30	14	8,211	0.17%
2018/07/17	11	93.26	8	93.65	91.90	3	8,406	0.04%
2018/07/16	0	0.00	6	91.92	91.70	-6	8,455	-0.07%
2018/07/13	13	91.15	2	92.45	91.00	11	8,549	0.13%
2018/07/12	6	90.17	10	90.88	91.50	-4	8,961	-0.04%
2018/07/11	3	87.53	0	0.00	87.50	3	9,523	0.03%
2018/07/10	3	88.73	2	88.80	88.90	1	9,647	0.01%
2018/07/09	3	87.77	0	0.00	87.30	3	9,676	0.03%
2018/07/06	8	88.73	5	88.34	89.40	3	9,702	0.03%
2018/07/05	5	88.16	2	90.20	86.00	3	9,703	0.03%
2018/07/04	0	0.00	4	90.08	90.20	-4	9,695	-0.04%
2018/07/03	5	91.70	2	92.05	90.50	3	9,676	0.03%
2018/07/02	5	93.84	2	96.25	92.00	3	9,669	0.03%
2018/06/29	1	93.50	6	93.47	94.00	-5	9,665	-0.05%
2018/06/28	2	91.10	16	91.54	91.70	-14	9,635	-0.15%
2018/06/27	11	91.68	7	92.24	90.90	4	9,654	0.04%
2018/06/26	4	91.58	2	91.60	92.50	2	9,635	0.02%
2018/06/25	1	95.90	11	93.30	93.30	-10	9,602	-0.10%
2018/06/22	10	96.56	26	97.26	96.80	-16	9,646	-0.17%
2018/06/21	36	99.22	26	100.02	98.50	10	9,690	0.10%
2018/06/20	20	98.98	24	101.97	99.00	-4	9,823	-0.04%
2018/06/19	5	104.20	6	104.00	102.00	-1	9,921	-0.01%
2018/06/15	43	109.97	4	108.25	107.00	39	10,086	0.39%
2018/06/14	5	109.70	4	109.75	110.00	1	10,122	0.01%
2018/06/13	38	113.86	26	114.87	109.50	12	10,003	0.12%
2018/06/12	28	112.71	21	114.90	111.50	7	9,896	0.07%
2018/06/11	28	110.91	39	111.32	111.00	-11	9,973	-0.11%
2018/06/08	14	105.00	25	106.88	107.50	-11	9,426	-0.12%
2018/06/07	1	98.60	1	100.50	97.90	0	9,122	0.00%
2018/06/06	9	100.80	4	100.23	99.30	5	9,083	0.06%
2018/06/05	13	99.43	15	99.30	98.90	-2	9,182	-0.02%
2018/06/04	2	95.40	3	96.20	95.30	-1	8,960	-0.01%
2018/06/01	1	96.10	1	94.80	94.70	0	9,016	0.00%
2018/05/31	3	95.10	27	94.59	94.70	-24	9,096	-0.26%
2018/05/30	0	0.00	7	93.47	93.20	-7	9,150	-0.08%
2018/05/29	1	95.90	2	95.55	95.50	-1	9,289	-0.01%
2018/05/28	6	97.07	4	96.30	95.90	2	9,717	0.02%
2018/05/25	2	95.50	3	97.13	95.20	-1	9,996	-0.01%
2018/05/24	6	95.32	6	95.50	95.00	0	9,908	0.00%
2018/05/23	0	0.00	8	91.85	92.10	-8	9,867	-0.08%
2018/05/22	11	94.33	5	94.80	92.50	6	9,902	0.06%
2018/05/21	7	91.37	6	92.93	92.50	1	9,906	0.01%
2018/05/18	11	91.26	4	90.33	90.20	7	9,899	0.07%
2018/05/17	6	93.92	13	94.05	92.20	-7	10,010	-0.07%
2018/05/16	3	90.13	0	0.00	90.00	3	9,969	0.03%
2018/05/15	0	0.00	3	88.70	88.30	-3	10,102	-0.03%
2018/05/14	3	88.63	1	88.90	88.60	2	10,327	0.02%
2018/05/11	8	91.63	5	92.34	90.00	3	10,396	0.03%
2018/05/10	2	91.60	0	0.00	91.30	2	10,518	0.02%
2018/05/09	1	92.60	0	0.00	90.30	1	10,770	0.01%
2018/05/08	2	90.95	2	91.05	90.70	0	10,944	0.00%
2018/05/07	7	92.93	32	92.13	92.30	-25	11,138	-0.22%
2018/05/04	22	91.22	51	91.10	89.80	-29	11,659	-0.25%
2018/05/03	2	89.50	2	90.50	89.20	0	11,957	0.00%
2018/05/02	11	91.45	16	90.82	90.40	-5	12,704	-0.04%
2018/04/30	10	90.34	61	88.85	92.40	-51	13,070	-0.39%
2018/04/27	2	89.85	3	90.70	91.00	-1	12,940	-0.01%
2018/04/26	2	90.45	6	90.43	89.90	-4	12,914	-0.03%
2018/04/25	70	95.53	9	95.84	95.30	61	12,840	0.48%
2018/04/24	9	95.11	11	96.28	95.00	-2	12,816	-0.02%
2018/04/23	29	101.48	19	99.11	99.50	10	12,740	0.08%
2018/04/20	21	107.45	12	107.67	106.50	9	12,537	0.07%
2018/04/19	31	107.44	22	107.05	106.50	9	12,413	0.07%
2018/04/18	92	111.68	91	109.25	107.00	1	12,497	0.01%
2018/04/17	48	110.33	70	109.96	109.50	-22	12,046	-0.18%
2018/04/16	5	104.40	17	104.94	104.00	-12	11,418	-0.11%
2018/04/12	3	103.00	2	103.00	102.00	1	11,311	0.01%
2018/04/11	9	104.11	12	104.04	101.50	-3	11,358	-0.03%
2018/04/10	7	103.79	4	104.88	103.00	3	11,373	0.03%
2018/04/03	11	100.50	1	100.50	100.50	10	11,428	0.09%
2018/04/02	4	101.88	4	102.50	101.50	0	11,484	0.00%
2018/03/31	4	102.75	9	102.28	102.50	-5	11,617	-0.04%
2018/03/30	3	102.33	11	102.23	102.50	-8	11,741	-0.07%
2018/03/29	2	103.00	2	105.00	103.00	0	11,891	0.00%
2018/03/28	4	104.00	5	104.50	104.00	-1	11,923	-0.01%
2018/03/27	4	106.50	6	106.25	105.00	-2	11,935	-0.02%
2018/03/26	4	104.25	4	104.88	104.00	0	11,928	0.00%
2018/03/23	30	102.72	25	101.60	103.50	5	11,928	0.04%
2018/03/22	33	109.64	13	111.69	107.50	20	11,923	0.17%
2018/03/21	16	111.69	19	111.39	111.50	-3	11,799	-0.03%
2018/03/20	42	112.31	34	110.41	108.50	8	11,627	0.07%
2018/03/19	6	110.25	5	110.40	111.50	1	11,530	0.01%
2018/03/16	3	110.50	1	112.00	109.50	2	11,568	0.02%
2018/03/15	55	110.61	31	110.50	109.00	24	11,700	0.21%
2018/03/14	6	105.92	6	106.08	107.00	0	11,310	0.00%
2018/03/13	6	107.17	6	107.08	106.00	0	11,513	0.00%
2018/03/12	6	105.08	2	105.00	104.50	4	11,617	0.03%
2018/03/09	22	108.86	17	109.44	104.50	5	11,812	0.04%
2018/03/08	3	104.67	1	105.50	104.00	2	11,748	0.02%
2018/03/07	8	103.38	6	104.67	103.00	2	11,836	0.02%
2018/03/06	65	106.55	62	104.57	106.00	3	11,998	0.03%
2018/03/05	11	107.45	12	108.13	105.50	-1	12,005	-0.01%
2018/03/02	51	108.62	44	107.99	107.50	7	11,990	0.06%
2018/03/01	95.2	111.14	74	111.21	110.00	21.2	11,933	0.18%
2018/02/27	15	108.33	46	107.91	110.00	-31	11,587	-0.27%
2018/02/26	3.1	101.63	3	101.17	100.00	0.1	11,284	0.00%
2018/02/23	7.1	103.19	14	102.25	100.50	-6.9	11,390	-0.06%
2018/02/22	12.2	99.60	7	99.93	99.70	5.2	11,747	0.04%
2018/02/21	4	96.00	5	99.58	100.50	-1	11,855	-0.01%
2018/02/12	16	95.39	17	94.76	93.00	-1	11,861	-0.01%
2018/02/09	16	90.58	26	92.07	96.00	-10	12,282	-0.08%
2018/02/08	10	96.38	7	96.73	96.00	3	12,232	0.02%
2018/02/07	21	101.34	6	102.27	97.80	15	12,194	0.12%
2018/02/06	26.1	99.90	9	99.18	97.80	17.1	12,216	0.14%
2018/02/05	6	107.50	2	108.50	108.50	4	12,046	0.03%
2018/02/02	14.1	113.36	11	113.82	112.50	3.1	12,119	0.03%
2018/02/01	14.1	118.55	12	117.46	114.00	2.1	12,158	0.02%
2018/01/31	22.1	118.00	23	119.07	118.00	-0.9	12,072	-0.01%
2018/01/30	28	122.59	60	123.10	123.00	-32	12,087	-0.26%
2018/01/29	70	121.57	65	121.52	124.00	5	12,033	0.04%
2018/01/26	47	116.41	40	116.84	116.00	7	11,783	0.06%
2018/01/25	60	111.96	87	113.89	116.00	-27	11,579	-0.23%
2018/01/24	26	103.29	24	101.77	105.50	2	10,980	0.02%
2018/01/23	6	98.63	3	96.77	96.10	3	11,090	0.03%
2018/01/22	9	97.94	9	96.47	98.20	0	11,386	0.00%
2018/01/19	2	96.50	2	95.30	95.30	0	11,767	0.00%
2018/01/17	3	99.94	2.2	99.75	99.50	0.8	12,261	0.01%
2018/01/16	1.1	98.59	0	0.00	98.60	1.1	12,775	0.01%
2018/01/15	2.1	97.71	10	98.20	97.80	-7.9	12,979	-0.06%
2018/01/12	10	99.17	4	99.53	98.00	6	13,301	0.05%
2018/01/11	5	95.14	1	95.30	95.30	4	13,567	0.03%
2018/01/10	4	94.85	8	94.73	95.00	-4	13,922	-0.03%
2018/01/09	9	96.80	5	97.00	95.50	4	14,366	0.03%
2018/01/08	3	97.83	4	98.40	97.50	-1	14,563	-0.01%
2018/01/05	8	99.98	8.9	100.17	100.00	-0.9	14,791	-0.01%
2018/01/04	3.1	100.06	12	100.08	99.70	-8.9	15,107	-0.06%
2018/01/03	6.1	98.14	2	98.45	98.50	4.1	15,646	0.03%
2018/01/02	10.2	97.21	12	96.43	98.40	-1.8	16,449	-0.01%