亞光 (3019)-元富-成功券商分點個股進出

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
64.6
漲跌
▲1.4
漲幅
+2.22%
成交量
900張
產業
上市光電類股
810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－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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	63.10	2	63.25	63.20	-2	852	-0.23%
2024/04/19	0	62.83	0	0.00	62.00	0	872	0.00%
2024/04/16	0.2	64.03	0	0.00	63.10	0.2	858	0.02%
2024/04/15	0	65.50	0	0.00	65.20	0	848	0.00%
2024/04/12	1	66.30	0	0.00	66.50	1	858	0.12%
2024/04/10	0	66.50	4	67.20	66.30	-4	912	-0.44%
2024/04/08	2	65.85	2	66.15	65.60	0	912	0.00%
2024/04/03	0	64.30	0	0.00	65.00	0	898	0.00%
2024/04/02	0	64.52	0	0.00	64.70	0	915	0.00%
2024/04/01	1	64.30	0	0.00	64.80	1	931	0.11%
2024/03/29	0	64.76	0	0.00	64.40	0	1,012	0.00%
2024/03/28	0	0.00	0	66.70	65.00	0	1,062	0.00%
2024/03/27	0	65.80	0	0.00	65.20	0	1,062	0.00%
2024/03/26	1	66.00	0	0.00	64.90	1	1,062	0.09%
2024/03/22	0.1	64.80	0	0.00	64.70	0.1	1,091	0.01%
2024/03/20	1	65.20	5	64.30	64.50	-4	1,190	-0.34%
2024/03/18	0	63.50	0	0.00	63.90	0	1,631	0.00%
2024/03/15	0	63.70	0	0.00	63.50	0	1,774	0.00%
2024/03/14	2	64.30	0	0.00	63.80	2	1,777	0.11%
2024/03/07	2	65.30	0	0.00	64.30	2	1,783	0.11%
2024/03/05	2	66.70	0	0.00	66.40	2	1,762	0.11%
2024/02/27	1	67.20	0	0.00	67.20	1	1,804	0.06%
2024/02/22	2	68.55	0	0.00	68.50	2	1,899	0.11%
2024/02/21	0	67.30	2	68.40	68.40	-2	1,878	-0.11%
2024/02/20	0	67.50	1	67.80	67.10	-1	1,864	-0.05%
2024/02/19	0	0.00	4	68.20	67.90	-4	1,862	-0.22%
2024/02/15	3	66.00	0	0.00	66.30	3	1,853	0.16%
2024/02/01	0	66.55	0	0.00	66.40	0	1,839	0.00%
2024/01/30	0	67.20	0	0.00	66.70	0	1,837	0.00%
2024/01/26	0	67.70	0	0.00	67.40	0	1,861	0.00%
2024/01/25	4	68.15	0	0.00	67.70	4	1,862	0.21%
2024/01/24	0	69.40	0	0.00	68.40	0	1,855	0.00%
2024/01/23	1	68.00	11	68.46	69.20	-10	1,838	-0.55%
2024/01/22	2	66.90	4	66.75	66.60	-2	1,792	-0.11%
2024/01/19	2	65.80	2	66.60	65.90	0	1,785	0.00%
2024/01/17	0	65.07	0	0.00	64.70	0	1,780	0.00%
2024/01/16	0	66.40	0	0.00	66.20	0	1,759	0.00%
2024/01/15	0	67.00	0	0.00	66.70	0	1,755	0.00%
2024/01/11	4	66.25	2	66.20	66.20	2	1,752	0.11%
2024/01/10	0	0.00	2	65.95	65.90	-2	1,774	-0.11%
2024/01/09	0	66.10	3	66.00	66.00	-3	1,776	-0.17%
2024/01/08	3	66.60	0	0.00	66.70	3	1,774	0.17%
2024/01/05	0	0.00	1	68.10	67.70	-1	1,761	-0.06%
2024/01/04	8	68.12	2	67.10	67.10	6	1,749	0.34%
2024/01/03	4	68.98	3	69.50	69.40	1	1,707	0.06%
2024/01/02	0	0.00	3	71.03	70.30	-3	1,693	-0.18%
2023/12/29	0	0.00	0	70.27	70.20	0	1,683	0.00%
2023/12/28	0	0.00	1	69.70	69.60	-1	1,675	-0.06%
2023/12/27	0	0.00	1	70.80	70.60	-1	1,658	-0.06%
2023/12/26	25	71.87	13	71.32	70.60	12	1,639	0.73%
2023/12/25	6	71.10	2.1	71.09	71.70	3.9	1,555	0.25%
2023/12/22	0	68.80	0	0.00	68.40	0	1,502	0.00%
2023/12/21	0	68.90	0	0.00	68.70	0	1,494	0.00%
2023/12/20	0	0.00	1	69.20	69.50	-1	1,489	-0.07%
2023/12/19	1	69.10	2	68.50	69.20	-1	1,476	-0.07%
2023/12/18	0	69.04	5	69.70	69.10	-5	1,451	-0.34%
2023/12/15	2	70.90	1	70.70	70.40	1	1,416	0.07%
2023/12/14	8	73.40	4	73.28	72.30	4	1,350	0.30%
2023/12/13	10	70.84	22.1	71.76	72.80	-12.1	1,139	-1.06%
2023/12/12	21	68.93	20	68.83	69.00	1	894	0.11%
2023/12/07	1	66.10	2	66.80	65.90	-1	765	-0.13%
2023/12/05	1	66.70	0	0.00	66.70	1	739	0.14%
2023/12/04	0	0.00	5	66.62	66.30	-5	739	-0.68%
2023/11/30	4	66.75	0	0.00	66.90	4	735	0.54%
2023/11/29	4	66.70	0	0.00	67.00	4	728	0.55%
2023/11/23	11	67.29	12	67.20	67.30	-1	685	-0.15%
2023/11/22	2	65.55	2	65.85	65.10	0	603	0.00%
2023/11/21	0	0.00	0	64.95	64.30	0	575	0.00%
2023/11/20	0	0.00	0	64.48	64.40	0	563	0.00%
2023/11/15	0	0.00	0	63.00	63.10	0	538	0.00%
2023/11/13	0	0.00	1	62.50	62.30	-1	545	-0.18%
2023/11/08	1	63.40	0	0.00	63.30	1	580	0.17%
2023/11/03	1	63.00	0	0.00	62.80	1	598	0.17%
2023/10/19	0	60.70	0	0.00	60.70	0	735	0.00%
2023/10/18	0.2	60.53	0	0.00	61.70	0.2	736	0.02%
2023/10/16	0	61.80	0	0.00	61.70	0	729	0.00%
2023/10/11	0	61.95	0	0.00	61.60	0	757	0.00%
2023/10/04	0	62.50	0	0.00	62.50	0	829	0.00%
2023/09/28	0	0.00	1	62.80	63.00	-1	977	-0.10%
2023/09/26	1	63.00	0	0.00	63.10	1	1,009	0.10%
2023/09/21	0	63.35	0	0.00	62.90	0	1,029	0.00%
2023/09/20	0	64.16	0	0.00	64.00	0	1,027	0.00%
2023/09/18	0	0.00	0	66.42	65.70	0	1,046	0.00%
2023/09/15	0	0.00	0	65.65	65.30	0	1,042	0.00%
2023/09/14	0	0.00	0	65.67	65.60	0	1,052	0.00%
2023/09/13	3	66.00	3	66.40	65.00	0	1,064	0.00%
2023/09/11	0	63.50	0	0.00	63.10	0	1,134	0.00%
2023/09/08	3	64.00	3	64.60	63.90	0	1,271	0.00%
2023/09/07	3	64.70	3	65.00	64.60	0	1,285	0.00%
2023/09/05	3	64.90	3	65.00	65.10	0	1,286	0.00%
2023/09/01	0	0.00	1	64.30	63.80	-1	1,286	-0.08%
2023/08/31	1	63.80	1	64.20	63.80	0	1,298	0.00%
2023/08/29	0	0.00	3	62.43	63.00	-3	1,332	-0.23%
2023/08/24	1	62.90	1	62.90	62.40	0	1,466	0.00%
2023/08/22	0.1	62.20	0	0.00	62.20	0.1	1,479	0.01%
2023/08/18	0	62.20	0	0.00	62.20	0	1,487	0.00%
2023/08/17	2	61.95	0	0.00	62.80	2	1,487	0.13%
2023/08/14	1	62.01	0	0.00	62.00	1	1,480	0.07%
2023/08/10	0	64.95	0	0.00	65.00	0	1,467	0.00%
2023/08/09	0	0.00	1	66.70	66.60	-1	1,457	-0.07%
2023/08/08	3	67.30	0	67.26	67.10	3	1,458	0.20%
2023/08/07	0	0.00	0	67.34	67.40	0	1,454	0.00%
2023/08/02	1	66.80	2	67.69	65.70	-1	1,408	-0.07%
2023/07/28	1	64.50	0	0.00	64.80	1	1,330	0.08%
2023/07/26	1	64.70	0	0.00	64.30	1	1,323	0.08%
2023/07/25	0	0.00	1	65.30	65.00	-1	1,321	-0.08%
2023/07/24	0	64.60	0	0.00	64.50	0	1,318	0.00%
2023/07/21	0	65.70	0	0.00	65.80	0	1,309	0.00%
2023/07/20	1	66.80	0	0.00	66.50	1	1,315	0.08%
2023/07/18	0	0.00	5	66.50	66.30	-5	1,307	-0.38%
2023/07/17	1	67.70	0	0.00	67.60	1	1,305	0.08%
2023/07/13	2	69.30	6	68.50	67.90	-4	1,311	-0.31%
2023/07/11	0	0.00	0	68.40	68.30	0	1,300	0.00%
2023/07/10	1	68.80	10	68.01	67.40	-9	1,282	-0.70%
2023/07/07	1	66.10	4	66.53	67.00	-3	1,231	-0.24%
2023/07/06	1	67.80	0	67.78	67.90	1	1,194	0.08%
2023/07/05	0	0.00	1	66.40	66.10	-1	1,169	-0.09%
2023/06/29	3	65.10	0	0.00	66.30	3	1,134	0.26%
2023/06/27	1	64.51	0	0.00	64.40	1	1,133	0.09%
2023/06/19	1	67.80	0	0.00	67.20	1	1,128	0.09%
2023/06/16	0	0.00	1	69.00	68.10	-1	1,122	-0.09%
2023/06/15	0	0.00	7	68.83	68.80	-7	1,108	-0.63%
2023/06/14	19	68.74	23	68.87	68.00	-4	1,043	-0.38%
2023/06/13	5	66.40	0	0.00	66.20	5	924	0.54%
2023/06/12	5	66.10	0	0.00	66.10	5	926	0.54%
2023/06/08	1	65.70	5	65.20	65.10	-4	977	-0.41%
2023/06/06	0	0.00	1	66.20	65.60	-1	1,075	-0.09%
2023/06/05	12	66.89	11	67.14	66.80	1	1,138	0.09%
2023/06/01	10	68.01	13	68.51	66.80	-3	1,630	-0.18%
2023/05/31	0	0.00	0.1	65.60	65.50	-0.1	1,517	0.00%
2023/05/29	0	0.00	0	65.10	65.20	0	1,514	0.00%
2023/05/26	1	64.60	1	64.20	64.00	0	1,506	0.00%
2023/05/25	0	0.00	1	64.30	64.20	-1	1,509	-0.07%
2023/05/17	3	64.00	3	64.10	64.00	0	1,533	0.00%
2023/05/11	2	62.50	0	0.00	61.80	2	1,521	0.13%
2023/05/09	0	63.00	0	0.00	62.60	0	1,534	0.00%
2023/05/04	1	63.70	0	0.00	63.00	1	1,648	0.06%
2023/05/03	0	63.60	2	63.50	63.50	-2	1,681	-0.12%
2023/05/02	2	64.60	0	0.00	64.20	2	1,688	0.12%
2023/04/28	10	64.00	2	64.20	64.10	8	1,689	0.47%
2023/04/27	1	63.00	3	64.10	63.80	-2	1,687	-0.12%
2023/04/26	0.1	63.00	0	0.00	63.40	0.1	1,684	0.01%
2023/04/25	0	63.40	2	63.50	62.80	-2	1,682	-0.12%
2023/04/21	1	64.80	1	64.40	64.30	0	1,669	0.00%
2023/04/20	4	65.75	0	0.00	65.50	4	1,662	0.24%
2023/04/19	0	66.93	0	0.00	66.60	0	1,661	0.00%
2023/04/18	0	0.00	3	67.80	67.30	-3	1,661	-0.18%
2023/04/17	3	68.60	4	68.63	68.50	-1	1,643	-0.06%
2023/04/13	9	67.17	0	0.00	66.80	9	1,603	0.56%
2023/04/12	0	67.10	0	0.00	67.10	0	1,584	0.00%
2023/04/11	1	67.20	1	67.10	67.10	0	1,579	0.00%
2023/04/10	0	0.00	1	66.30	67.00	-1	1,574	-0.06%
2023/04/06	0	0.00	0	65.30	65.70	0	1,541	0.00%
2023/03/29	5	65.50	5	65.30	65.50	0	1,530	0.00%
2023/03/27	0	66.90	0	0.00	66.10	0	1,517	0.00%
2023/03/24	1	66.50	2	66.80	66.10	-1	1,515	-0.07%
2023/03/23	1	66.20	0	0.00	66.20	1	1,505	0.07%
2023/03/21	2	65.20	1	65.50	65.60	1	1,494	0.07%
2023/03/20	1	64.60	0	0.00	64.90	1	1,489	0.07%
2023/03/16	1	64.80	0	0.00	63.80	1	1,483	0.07%
2023/03/14	1	64.90	0	0.00	64.90	1	1,469	0.07%
2023/03/13	3	66.07	0	0.00	66.20	3	1,460	0.21%
2023/03/10	9	67.63	18	67.85	67.60	-9	1,441	-0.62%
2023/03/09	9	70.52	1	70.80	70.30	8	1,400	0.57%
2023/03/08	1	71.00	1	71.00	70.60	0	1,394	0.00%
2023/03/07	13	72.61	14	72.74	72.40	-1	1,322	-0.08%
2023/03/06	5	71.38	17	71.53	72.00	-12	1,015	-1.18%
2023/03/03	1	65.00	1	65.80	65.50	0	792	0.00%
2023/03/02	0.1	64.50	0	0.00	64.30	0.1	785	0.01%
2023/02/24	0	65.50	0	0.00	65.10	0	797	0.00%
2023/02/22	1	65.20	0	0.00	65.40	1	909	0.11%
2023/02/21	0	0.00	1	66.10	67.10	-1	961	-0.10%
2023/02/20	0	0.00	1	66.00	66.10	-1	957	-0.11%
2023/02/17	0	0.00	1	65.60	65.30	-1	960	-0.10%
2023/02/15	1	64.20	0	0.00	64.40	1	986	0.10%
2023/02/09	1	65.90	0	0.00	65.80	1	1,051	0.10%
2023/02/06	2	66.50	1	66.80	66.50	1	1,082	0.09%
2023/02/03	0	0.00	1	67.30	67.20	-1	1,079	-0.09%
2023/02/02	8	67.16	7	67.09	67.10	1	1,066	0.09%
2023/02/01	12	65.88	5	63.70	66.00	7	986	0.71%
2023/01/31	5	63.70	5	63.40	63.70	0	961	0.00%
2023/01/30	0	62.70	0	0.00	62.10	0	959	0.00%
2023/01/13	5	61.30	5	61.80	61.30	0	995	0.00%
2022/12/28	0	60.75	0	0.00	60.20	0	1,085	0.00%
2022/12/26	0	61.00	0	0.00	61.30	0	1,122	0.00%
2022/12/23	0	61.80	0	0.00	61.60	0	1,189	0.00%
2022/12/21	0	0.00	2	62.00	62.00	-2	1,211	-0.17%
2022/12/20	0	61.90	0	0.00	61.40	0	1,217	0.00%
2022/12/19	0	0.00	4	63.15	63.00	-4	1,224	-0.33%
2022/12/15	5	64.20	5	64.00	64.20	0	1,232	0.00%
2022/12/13	5	63.00	5	63.50	63.00	0	1,235	0.00%
2022/12/09	5	63.30	5	63.80	63.30	0	1,242	0.00%
2022/12/08	0	0.00	1	63.80	63.80	-1	1,244	-0.08%
2022/12/05	0	66.70	0	0.00	66.40	0	1,241	0.00%
2022/12/02	1	66.50	0	0.00	66.20	1	1,238	0.08%
2022/12/01	2	66.15	1	66.60	65.70	1	1,230	0.08%
2022/11/30	0	0.00	0	66.00	66.00	0	1,236	0.00%
2022/11/28	1	63.40	1	63.80	63.90	0	1,230	0.00%
2022/11/23	1	62.90	0	0.00	63.20	1	1,297	0.08%
2022/11/21	0	64.53	0	0.00	64.20	0	1,296	0.00%
2022/11/18	4	66.37	4	67.85	66.00	0	1,280	0.00%
2022/11/17	9	65.47	8	65.66	65.30	1	1,185	0.08%
2022/11/10	2	63.95	2	63.70	63.30	0	1,151	0.00%
2022/11/08	6	62.83	6	63.08	62.80	0	1,252	0.00%
2022/11/07	0	0.00	2	62.20	62.40	-2	1,249	-0.16%
2022/11/04	0	0.00	0	61.70	61.70	0	1,305	0.00%
2022/11/03	0	0.00	0	61.65	61.10	0	1,352	0.00%
2022/11/02	5	58.70	5	58.70	58.70	0	1,323	0.00%
2022/10/28	1	56.30	0	0.00	55.70	1	1,317	0.08%
2022/10/26	1	56.50	0	0.00	56.50	1	1,320	0.08%
2022/10/25	2	58.40	0	0.00	57.50	2	1,313	0.15%
2022/10/20	0	0.00	0	60.80	60.40	0	1,296	0.00%
2022/10/18	5	59.00	5	58.60	59.00	0	1,304	0.00%
2022/10/14	5	58.20	5	58.30	58.20	0	1,315	0.00%
2022/10/13	1	55.80	0	0.00	56.30	1	1,329	0.08%
2022/10/12	0	57.50	0	0.00	58.50	0	1,324	0.00%
2022/10/05	5	58.50	5	58.40	58.50	0	1,464	0.00%
2022/09/30	1	54.90	1	56.30	57.60	0	1,450	0.00%
2022/09/28	2.5	53.98	0	0.00	53.50	2.5	1,428	0.18%
2022/09/27	0.5	55.80	0	0.00	56.60	0.5	1,429	0.03%
2022/09/26	0.5	56.60	0	0.00	55.80	0.5	1,437	0.04%
2022/09/23	0.1	59.87	0	0.00	58.90	0.1	1,462	0.01%
2022/09/22	0	60.00	0	0.00	59.80	0	1,475	0.00%
2022/09/21	0.1	60.92	0	0.00	60.50	0.1	1,470	0.01%
2022/09/19	0	61.90	1	61.50	61.50	-1	1,470	-0.07%
2022/09/16	0	63.20	0	0.00	62.50	0	1,475	0.00%
2022/09/15	2	63.80	2	63.70	63.80	0	1,477	0.00%
2022/09/14	2	63.55	1	62.90	63.60	1	1,483	0.07%
2022/09/13	1	64.10	0	0.00	64.70	1	1,489	0.07%
2022/09/08	1	63.40	0	0.00	63.50	1	1,529	0.07%
2022/09/05	0	62.66	0	0.00	62.40	0	1,516	0.00%
2022/09/02	0	0.00	1	64.50	64.40	-1	1,509	-0.07%
2022/09/01	8	66.23	1	65.70	64.90	7	1,511	0.46%
2022/08/30	1	66.00	0	0.00	65.30	1	1,456	0.07%
2022/08/29	0	63.80	0	0.00	64.00	0	1,438	0.00%
2022/08/22	0	0.00	5	66.48	65.50	-5	1,434	-0.35%
2022/08/19	1	67.20	5	67.02	67.30	-4	1,413	-0.28%
2022/08/18	1	67.10	0	0.00	67.10	1	1,409	0.07%
2022/08/17	3	67.27	4	67.68	67.30	-1	1,404	-0.07%
2022/08/16	9	67.71	1	67.50	67.80	8	1,383	0.58%
2022/08/15	61	68.25	59	67.58	67.50	2	1,348	0.15%
2022/08/12	1	64.90	1	65.30	64.70	0	1,247	0.00%
2022/08/11	9	65.64	8	65.61	65.30	1	1,241	0.08%
2022/08/10	10	64.32	4	65.10	64.90	6	1,185	0.51%
2022/08/04	6	60.72	1	60.10	61.00	5	1,154	0.43%
2022/08/03	1	60.40	1	60.30	60.40	0	1,156	0.00%
2022/08/02	2	60.95	1	61.60	61.00	1	1,194	0.08%
2022/08/01	0	62.50	0	0.00	62.50	0	1,266	0.00%
2022/07/29	5	62.50	8	62.36	62.50	-3	1,269	-0.24%
2022/07/26	0.1	61.30	0	0.00	61.40	0.1	1,255	0.01%
2022/07/25	0	0.00	2	63.60	63.00	-2	1,246	-0.16%
2022/07/19	0	0.00	3	61.90	62.30	-3	1,234	-0.24%
2022/07/18	2.1	62.14	2	62.30	61.90	0.1	1,229	0.01%
2022/07/15	4	61.28	4	61.50	62.50	0	1,197	0.00%
2022/07/14	3	59.50	4	58.80	59.80	-1	1,139	-0.09%
2022/07/13	6	57.48	7	57.63	57.40	-1	1,110	-0.09%
2022/07/12	2	55.40	0	0.00	54.90	2	1,088	0.18%
2022/07/11	6	57.10	6	57.37	57.10	0	1,090	0.00%
2022/07/08	8	57.50	6	57.20	57.40	2	1,082	0.18%
2022/07/07	0	0.00	1	53.40	56.20	-1	1,059	-0.09%
2022/07/06	0	56.70	1	57.20	56.00	-1	1,034	-0.10%
2022/07/04	0	0.00	1	56.90	56.90	-1	1,014	-0.10%
2022/07/01	0	59.05	0	0.00	56.90	0	1,010	0.00%
2022/06/30	1	62.00	1	62.40	61.70	0	980	0.00%
2022/06/29	1	64.20	1	64.50	64.50	0	965	0.00%
2022/06/28	2	64.90	1	65.50	64.80	1	966	0.10%
2022/06/27	0	0.00	1	66.00	66.10	-1	978	-0.10%
2022/06/24	0	0.00	1	64.30	64.40	-1	991	-0.10%
2022/06/23	1	62.60	2	62.90	63.20	-1	989	-0.10%
2022/06/22	1	63.70	1	65.10	63.00	0	987	0.00%
2022/06/21	1	65.10	0	0.00	65.20	1	987	0.10%
2022/06/20	0.2	63.00	2	61.20	61.20	-1.9	990	-0.19%
2022/06/17	5	65.40	0	0.00	64.80	5	972	0.51%
2022/06/16	2	68.49	0	0.00	66.00	2	961	0.21%
2022/06/15	0	0.00	1	67.90	67.20	-1	980	-0.10%
2022/06/14	2	66.55	1	66.20	66.70	1	982	0.10%
2022/06/13	0	67.70	0	0.00	67.00	0	992	0.00%
2022/06/08	0	0.00	0	70.20	69.40	0	998	0.00%
2022/06/06	0	0.00	0	69.80	69.00	0	1,022	0.00%
2022/06/02	0	0.00	1	68.10	68.00	-1	1,035	-0.10%
2022/06/01	5	69.52	1	69.80	69.20	4	1,069	0.37%
2022/05/31	1	68.80	0	0.00	68.90	1	1,077	0.09%
2022/05/27	1	67.80	1	67.40	67.20	0	1,092	0.00%
2022/05/26	0	0.00	1	67.00	66.70	-1	1,106	-0.09%
2022/05/25	2	66.70	4	66.65	66.90	-2	1,121	-0.18%
2022/05/24	1	65.60	1	66.20	65.60	0	1,166	0.00%
2022/05/19	2	64.70	0	0.00	66.50	2	1,216	0.16%
2022/05/17	0	0.00	1	65.20	65.30	-1	1,249	-0.08%
2022/05/16	0.1	63.50	0	0.00	63.30	0.1	1,309	0.01%
2022/05/13	0	0.00	1	62.60	63.00	-1	1,330	-0.08%
2022/05/12	0.1	62.60	0	0.00	62.00	0.1	1,348	0.01%
2022/05/11	0	63.40	0	0.00	63.20	0	1,350	0.00%
2022/05/10	0	63.00	0	0.00	65.00	0	1,365	0.00%
2022/05/09	5	64.18	5	64.08	63.90	0	1,350	0.00%
2022/04/28	0	0.00	35	70.65	70.30	-35	1,417	-2.47%
2022/04/27	0	69.50	45	69.62	70.50	-45	1,424	-3.16%
2022/04/26	0	0.00	1	72.00	71.30	-1	1,416	-0.07%
2022/04/25	1	71.90	1	71.40	70.90	0	1,432	0.00%
2022/04/22	5	74.70	25	75.36	74.70	-20	1,436	-1.39%
2022/04/21	0	0.00	8	76.15	76.20	-8	1,500	-0.53%
2022/04/20	2	75.20	0	0.00	75.20	2	1,525	0.13%
2022/04/19	0	0.00	12	74.68	74.60	-12	1,571	-0.76%
2022/04/18	1	73.50	1	73.70	73.70	0	1,630	0.00%
2022/04/15	0	74.85	0	0.00	74.60	0	1,656	0.00%
2022/04/14	0	0.00	4	76.25	76.40	-4	1,739	-0.23%
2022/04/12	0	74.60	3	74.73	74.60	-3	1,877	-0.16%
2022/04/11	3	75.17	25	75.44	75.10	-22	2,042	-1.08%
2022/04/08	0	0.00	7	77.53	77.50	-7	2,098	-0.33%
2022/04/07	6.2	76.27	29	76.88	76.10	-22.8	2,140	-1.07%
2022/04/06	1	77.70	6	77.80	77.70	-5	2,278	-0.22%
2022/04/01	0.2	78.79	0	0.00	78.60	0.2	2,306	0.01%
2022/03/31	0	79.20	9	79.27	79.00	-9	2,343	-0.38%
2022/03/30	4	80.38	7	80.36	79.90	-3	2,374	-0.13%
2022/03/29	1	80.10	1	80.00	79.60	0	2,405	0.00%
2022/03/25	4	79.40	5	78.64	78.30	-1	2,557	-0.04%
2022/03/24	0	0.00	11	78.96	79.30	-11	2,612	-0.42%
2022/03/23	1	79.50	4	79.50	79.70	-3	2,736	-0.11%
2022/03/22	0	0.00	1	78.30	78.50	-1	2,802	-0.04%
2022/03/21	0	0.00	2	78.75	78.40	-2	2,871	-0.07%
2022/03/18	0	0.00	1	78.10	77.20	-1	2,977	-0.03%
2022/03/17	1	76.90	12	77.82	77.90	-11	3,123	-0.35%
2022/03/16	1	75.10	7	75.39	75.10	-6	3,204	-0.19%
2022/03/15	0	75.97	10	75.55	75.20	-10	3,383	-0.30%
2022/03/14	0	0.00	15	77.43	77.40	-15	3,655	-0.41%
2022/03/11	0	77.00	0	0.00	76.80	0	3,803	0.00%
2022/03/10	0	0.00	1	78.00	78.20	-1	4,261	-0.02%
2022/03/09	0	0.00	1	76.00	76.30	-1	4,438	-0.02%
2022/03/08	0	75.20	4	76.35	75.00	-4	4,797	-0.08%
2022/03/07	7	77.00	1	77.40	77.30	6	5,230	0.11%
2022/03/04	0	81.27	0	0.00	80.80	0	5,903	0.00%
2022/03/03	0	0.00	5	82.60	82.20	-5	6,146	-0.08%
2022/03/01	0	0.00	1	82.30	82.70	-1	6,960	-0.01%
2022/02/25	0.2	81.40	0	0.00	80.90	0.2	7,133	0.00%
2022/02/24	1	81.59	1	80.10	80.10	0	7,408	0.00%
2022/02/22	1	83.62	2	84.00	83.80	-1	8,544	-0.01%
2022/02/18	3	87.43	2	87.60	87.50	1	8,995	0.01%
2022/02/17	6	88.40	7	88.81	88.30	-1	9,348	-0.01%
2022/02/16	4	88.68	0	89.00	87.70	4	9,614	0.04%
2022/02/15	1	87.10	0	0.00	87.20	1	9,597	0.01%
2022/02/14	0	85.87	0	0.00	85.80	0	9,604	0.00%
2022/02/11	1	88.10	1	88.50	87.90	0	9,606	0.00%
2022/02/10	3	88.43	0	0.00	88.50	3	9,623	0.03%
2022/02/08	3	87.00	3	87.10	88.20	0	9,651	0.00%
2022/02/07	0	0.00	1	85.80	85.70	-1	9,673	-0.01%
2022/01/26	1	85.30	1	84.30	84.00	0	9,742	0.00%
2022/01/25	0	84.80	3	85.07	84.20	-3	9,806	-0.03%
2022/01/24	0	84.70	0	0.00	85.90	0	9,935	0.00%
2022/01/21	1	86.09	0	0.00	85.50	1	10,050	0.01%
2022/01/20	1	87.80	0	0.00	88.00	1	10,227	0.01%
2022/01/19	1	88.30	7	88.56	87.70	-6	10,315	-0.06%
2022/01/18	1	88.40	0	0.00	88.40	1	10,452	0.01%
2022/01/17	1	88.10	2	88.00	88.80	-1	10,459	-0.01%
2022/01/14	2	86.30	6	87.40	87.00	-4	10,445	-0.04%
2022/01/12	2	88.30	0	0.00	88.60	2	10,380	0.02%
2022/01/11	7	89.46	6	90.12	89.20	1	10,346	0.01%
2022/01/07	4	91.23	7	91.59	91.00	-3	10,265	-0.03%
2022/01/06	1	93.90	2	93.90	93.90	-1	10,182	-0.01%
2022/01/05	10	95.09	8	95.74	95.20	2	10,147	0.02%
2022/01/04	54	96.43	56	96.59	96.90	-2	10,056	-0.02%
2022/01/03	8	94.91	7	94.49	95.00	1	9,897	0.01%
2021/12/30	8	93.88	6	94.07	93.90	2	9,850	0.02%
2021/12/29	25	94.70	25	94.38	93.60	0	9,816	0.00%
2021/12/28	6	93.80	5	93.30	93.90	1	9,685	0.01%
2021/12/27	6	94.00	11	93.96	94.00	-5	9,668	-0.05%
2021/12/24	1.2	93.05	2	93.75	92.70	-0.8	9,660	-0.01%
2021/12/23	0	0.00	1	94.90	93.80	-1	9,637	-0.01%
2021/12/22	12	94.19	7	94.21	94.00	5	9,623	0.05%
2021/12/21	4	93.73	3	93.73	93.70	1	9,564	0.01%
2021/12/20	0	0.00	1	92.30	92.00	-1	9,464	-0.01%
2021/12/17	4	91.75	2.5	91.95	91.20	1.5	9,411	0.02%
2021/12/16	2	93.35	1	94.10	94.20	1	9,293	0.01%
2021/12/15	9	93.23	6	93.03	92.10	3	9,227	0.03%
2021/12/14	2	93.80	1	92.00	92.00	1	9,170	0.01%
2021/12/13	5	94.38	9	94.74	93.80	-4	9,086	-0.04%
2021/12/10	2.2	95.87	8.2	96.41	95.50	-6	8,940	-0.07%
2021/12/09	5	98.30	7.4	98.02	96.90	-2.4	8,845	-0.03%
2021/12/08	14	99.50	13.2	99.47	98.50	0.8	8,661	0.01%
2021/12/07	13	97.95	17	98.05	97.10	-4	8,383	-0.05%
2021/12/06	15	99.53	15	99.89	97.60	0	8,243	0.00%
2021/12/03	8	97.63	4	98.03	96.90	4	7,806	0.05%
2021/12/02	16	98.21	5	98.76	97.00	11	7,640	0.14%
2021/12/01	38	99.95	33	99.84	101.50	5	7,293	0.07%
2021/11/30	19	98.84	52	99.35	99.10	-33	6,853	-0.48%
2021/11/29	25	93.44	17	93.50	94.10	8	6,181	0.13%
2021/11/26	32	97.40	28	97.45	96.40	4	6,102	0.07%
2021/11/25	16	96.68	8	96.98	95.00	8	5,614	0.14%
2021/11/24	11	94.00	6	93.63	93.60	5	5,292	0.09%
2021/11/23	14	95.11	16	94.01	92.70	-2	5,125	-0.04%
2021/11/22	70.6	98.25	50.2	98.36	97.50	20.4	4,867	0.42%
2021/11/19	37	93.13	20	92.76	93.30	17	4,204	0.40%
2021/11/18	19	90.95	23	91.12	90.60	-4	3,805	-0.11%
2021/11/17	14	88.16	1	88.60	87.10	13	3,454	0.38%
2021/11/16	6	92.25	24	90.58	89.80	-18	3,338	-0.54%
2021/11/15	28	89.14	15	91.13	94.30	13	2,987	0.43%
2021/11/12	0	0.00	1	85.90	85.80	-1	2,733	-0.04%
2021/11/11	0	0.00	1	85.30	85.90	-1	2,700	-0.04%
2021/11/10	0	0.00	1	86.00	85.70	-1	2,730	-0.04%
2021/11/09	5	84.90	8	84.99	84.90	-3	2,747	-0.11%
2021/11/08	1	84.10	4	85.93	84.10	-3	2,768	-0.11%
2021/11/05	0	0.00	1	87.00	87.10	-1	2,769	-0.04%
2021/11/04	6	87.70	5	88.10	87.60	1	2,776	0.04%
2021/11/03	5	86.94	8	87.24	87.30	-3	2,807	-0.11%
2021/11/02	1	87.40	0	0.00	86.20	1	2,751	0.04%
2021/11/01	9.5	87.83	9	88.93	87.70	0.5	2,682	0.02%
2021/10/29	11	87.90	19	87.47	88.50	-8	2,551	-0.31%
2021/10/28	10	87.50	11	87.08	87.60	-1	2,440	-0.04%
2021/10/27	2	82.90	4	83.20	83.60	-2	2,248	-0.09%
2021/10/26	15	81.21	15	81.54	81.00	0	2,177	0.00%
2021/10/25	4	79.13	0	78.80	79.10	4	2,043	0.20%
2021/10/22	0	0.00	1	77.00	77.30	-1	2,101	-0.05%
2021/10/21	0	0.00	1	77.00	76.20	-1	2,199	-0.05%
2021/10/20	1	77.10	0	0.00	77.60	1	2,283	0.04%
2021/10/18	5	74.60	5	75.70	74.40	0	2,366	0.00%
2021/10/13	5	73.00	5	73.40	72.80	0	2,665	0.00%
2021/10/12	0	74.50	0	0.00	74.60	0	2,734	0.00%
2021/10/08	5	75.50	5	75.60	75.50	0	2,802	0.00%
2021/10/07	0	0.00	1	75.00	75.50	-1	2,914	-0.03%
2021/10/06	5	73.00	5	73.76	73.00	0	3,545	0.00%
2021/10/05	1	73.00	0	0.00	73.50	1	3,752	0.03%
2021/10/04	0	71.80	1	72.70	71.50	-1	3,780	-0.03%
2021/10/01	0	74.75	1	75.60	73.50	-1	3,819	-0.03%
2021/09/30	0	75.40	1	75.50	76.80	-1	3,870	-0.03%
2021/09/29	4	76.28	13	76.14	75.70	-9	4,236	-0.21%
2021/09/28	8	78.40	6	78.53	78.30	2	4,308	0.05%
2021/09/27	1	79.70	0	0.00	79.50	1	4,375	0.02%
2021/09/24	9	79.88	5	80.00	80.10	4	4,502	0.09%
2021/09/23	0	0.00	1	79.50	79.40	-1	4,629	-0.02%
2021/09/22	1	77.70	0	0.00	79.20	1	4,870	0.02%
2021/09/16	5	80.30	5	81.10	80.30	0	5,816	0.00%
2021/09/15	1	78.90	0	0.00	79.50	1	5,953	0.02%
2021/09/13	0	79.15	0	0.00	79.00	0	5,972	0.00%
2021/09/10	5	79.80	5	79.90	79.80	0	5,997	0.00%
2021/09/09	5	79.90	6	79.13	79.90	-1	6,033	-0.02%
2021/09/08	1	78.31	2	78.70	78.20	-1	6,034	-0.02%
2021/09/03	0	0.00	1	83.10	82.30	-1	6,001	-0.02%
2021/09/02	1	85.20	1	84.50	82.50	0	5,999	0.00%
2021/09/01	7	85.23	6	86.10	84.40	1	5,976	0.02%
2021/08/26	7	84.17	6	83.60	84.40	1	5,837	0.02%
2021/08/25	7	83.61	7	83.71	83.40	0	5,850	0.00%
2021/08/24	6	81.30	5	81.30	81.10	1	5,818	0.02%
2021/08/23	5	81.40	6	80.65	81.40	-1	5,850	-0.02%
2021/08/20	1	78.50	1	79.10	78.60	0	5,873	0.00%
2021/08/19	6	78.77	5	79.80	78.50	1	5,897	0.02%
2021/08/18	1	78.10	1	77.00	80.70	0	5,935	0.00%
2021/08/17	0	78.50	0	0.00	78.50	0	5,938	0.00%
2021/08/13	15	82.97	5	83.50	83.00	10	5,914	0.17%
2021/08/12	5	85.50	7	84.47	85.50	-2	5,910	-0.03%
2021/08/11	2	82.55	0	0.00	81.50	2	5,905	0.03%
2021/08/10	0	85.00	0	0.00	85.30	0	5,891	0.00%
2021/08/09	10	86.26	17	87.20	86.00	-7	5,919	-0.12%
2021/08/06	7	86.14	0	0.00	84.80	7	5,888	0.12%
2021/08/05	0	0.00	2	86.50	86.00	-2	5,938	-0.03%
2021/08/04	6	86.35	7	86.91	86.10	-1	6,030	-0.02%
2021/08/03	0	0.00	1	87.50	88.00	-1	6,078	-0.02%
2021/08/02	0	0.00	1	86.50	86.60	-1	6,180	-0.02%
2021/07/30	3	86.17	4	85.90	85.80	-1	6,216	-0.02%
2021/07/29	6	86.95	6	86.17	87.10	0	6,226	0.00%
2021/07/28	2	85.74	0	0.00	85.90	2	6,249	0.03%
2021/07/27	7	90.03	6	91.45	89.30	1	6,322	0.02%
2021/07/26	6	91.63	11	91.19	91.70	-5	6,284	-0.08%
2021/07/23	8	89.35	7	89.81	89.20	1	6,240	0.02%
2021/07/22	8	89.16	6	88.80	89.20	2	6,484	0.03%
2021/07/21	13	88.05	10	88.57	88.20	3	6,516	0.05%
2021/07/20	6	87.05	4	86.05	86.60	2	6,441	0.03%
2021/07/19	3	89.73	1	89.90	89.50	2	6,373	0.03%
2021/07/16	5	91.30	5	91.80	91.30	0	6,365	0.00%
2021/07/15	3	90.20	1	91.30	90.40	2	6,363	0.03%
2021/07/14	3	91.23	2	91.85	90.60	1	6,334	0.02%
2021/07/13	27	97.28	62.1	97.92	92.20	-35.1	6,255	-0.56%
2021/07/12	10	92.94	17	93.37	94.30	-7	5,656	-0.12%
2021/07/09	1	90.20	1	90.10	90.20	0	5,498	0.00%
2021/07/08	0	0.00	1	91.10	91.10	-1	5,553	-0.02%
2021/07/07	21	91.45	10	92.30	90.80	11	5,573	0.20%
2021/07/06	48	94.10	37	93.29	92.10	11	5,563	0.20%
2021/07/05	0	0.00	2	92.25	91.60	-2	5,337	-0.04%
2021/07/02	1	88.80	1	89.90	89.20	0	5,510	0.00%
2021/07/01	4	90.20	0	0.00	88.00	4	5,490	0.07%
2021/06/30	6.1	91.31	7	91.96	92.00	-1	5,433	-0.02%
2021/06/29	22	91.14	22	92.06	92.50	0	5,408	0.00%
2021/06/28	76	92.50	74	92.25	92.40	2	5,203	0.04%
2021/06/25	74	87.97	91	89.10	91.00	-17	4,772	-0.36%
2021/06/24	5	85.46	9.1	84.36	86.20	-4.1	4,312	-0.09%
2021/06/22	0	79.90	1	80.40	79.70	-1	4,216	-0.02%
2021/06/21	3	80.97	5	81.10	80.80	-2	4,232	-0.05%
2021/06/18	1	83.40	4	82.75	83.30	-3	4,293	-0.07%
2021/06/16	0	0.00	0	82.00	80.90	0	4,455	0.00%
2021/06/15	1	82.10	2	82.25	82.00	-1	4,576	-0.02%
2021/06/11	2	81.55	1	82.50	81.20	1	4,646	0.02%
2021/06/09	5	80.50	5	80.80	80.50	0	4,810	0.00%
2021/06/07	1	78.50	6	80.25	80.90	-5	5,077	-0.10%
2021/06/04	1	81.00	0	0.00	81.00	1	5,210	0.02%
2021/06/03	5	81.90	6	81.47	81.90	-1	5,331	-0.02%
2021/06/02	2.2	81.59	0	0.00	80.60	2.2	5,422	0.04%
2021/06/01	8	82.70	7	82.40	82.50	1	5,826	0.02%
2021/05/31	0	0.00	3	81.93	82.00	-3	5,898	-0.05%
2021/05/28	1	80.60	2	80.30	81.20	-1	5,980	-0.02%
2021/05/27	2	79.60	0	80.00	79.20	2	6,098	0.03%
2021/05/26	6	79.10	7	79.20	79.00	-1	6,293	-0.02%
2021/05/25	7	78.39	6	78.62	78.20	1	6,397	0.02%
2021/05/24	1	75.30	0	0.00	77.40	1	6,618	0.02%
2021/05/21	5	76.20	8	74.90	76.20	-3	6,937	-0.04%
2021/05/20	9	73.87	8	74.71	73.90	1	7,728	0.01%
2021/05/19	5	75.00	7	73.81	75.00	-2	8,583	-0.02%
2021/05/18	0	0.00	1	71.10	73.60	-1	8,963	-0.01%
2021/05/17	1	66.80	0	0.00	68.30	1	8,983	0.01%
2021/05/14	5	73.50	6	74.70	73.50	-1	9,000	-0.01%
2021/05/13	2	71.94	2	73.50	74.20	0	9,084	0.00%
2021/05/12	15	75.30	2	76.15	72.00	13	9,244	0.14%
2021/05/11	7	77.23	0	0.00	77.60	7	9,154	0.08%
2021/05/10	3	85.30	5	84.58	82.50	-2	9,133	-0.02%
2021/05/07	0	0.00	2	84.50	84.50	-2	9,148	-0.02%
2021/05/06	7	76.67	5	77.54	76.90	2	9,143	0.02%
2021/05/05	5	78.80	2	79.10	77.00	3	9,153	0.03%
2021/05/04	9	77.32	6	78.37	78.10	3	9,146	0.03%
2021/05/03	0	86.67	0	0.00	85.60	0	9,019	0.00%
2021/04/29	2	90.14	1	89.80	88.70	1	8,986	0.01%
2021/04/28	26	92.69	19	92.52	90.70	7	8,972	0.08%
2021/04/27	5	91.20	7	89.41	91.20	-2	8,731	-0.02%
2021/04/26	5	88.90	5	89.00	88.90	0	8,680	0.00%
2021/04/23	1	88.60	0	0.00	88.20	1	8,683	0.01%
2021/04/22	5	88.30	6	89.45	86.60	-1	8,696	-0.01%
2021/04/21	1	89.00	2	89.25	88.80	-1	8,661	-0.01%
2021/04/20	12	89.63	5	89.00	90.00	7	8,621	0.08%
2021/04/19	15	88.70	7	88.79	88.80	8	8,673	0.09%
2021/04/16	5	89.80	11	90.09	89.80	-6	8,803	-0.07%
2021/04/15	5	89.46	0	0.00	89.30	5	8,847	0.06%
2021/04/14	5	88.62	0	0.00	87.40	5	8,872	0.06%
2021/04/13	9	89.31	6	90.25	88.10	3	8,858	0.03%
2021/04/12	5	90.10	11	91.11	90.00	-6	8,845	-0.07%
2021/04/09	7	90.99	1	91.00	90.70	6	8,899	0.07%
2021/04/08	5	91.94	19	91.57	93.30	-14	8,771	-0.16%
2021/04/07	2	88.90	2	88.35	89.20	0	8,521	0.00%
2021/04/06	1	87.90	5	88.22	87.70	-4	8,521	-0.05%
2021/04/01	4	90.03	2	90.45	89.70	2	8,460	0.02%
2021/03/31	2	89.85	3	89.50	89.30	-1	8,378	-0.01%
2021/03/30	4	89.28	1	88.90	88.90	3	8,353	0.04%
2021/03/29	10	88.89	12	88.77	88.80	-2	8,334	-0.02%
2021/03/26	10	87.81	7	87.77	88.20	3	8,323	0.04%
2021/03/25	7	86.56	6	86.90	86.30	1	8,295	0.01%
2021/03/24	11	87.79	5	87.50	87.50	6	8,304	0.07%
2021/03/23	14	87.26	15	87.28	87.10	-1	8,284	-0.01%
2021/03/22	9	89.88	3	90.33	88.80	6	8,227	0.07%
2021/03/19	6	90.40	11	91.15	91.10	-5	8,208	-0.06%
2021/03/18	11	91.21	13	90.95	91.20	-2	8,174	-0.02%
2021/03/17	22	90.27	20	90.17	89.30	2	8,218	0.02%
2021/03/16	28	90.02	8	90.25	89.90	20	8,359	0.24%
2021/03/15	25	88.67	8	89.46	88.80	17	8,476	0.20%
2021/03/12	1	90.20	0	0.00	89.10	1	8,447	0.01%
2021/03/11	43	91.46	9	91.87	90.10	34	8,423	0.40%
2021/03/10	22	90.64	12	90.53	90.40	10	8,239	0.12%
2021/03/09	5	87.96	10	88.13	89.20	-5	8,160	-0.06%
2021/03/08	38	88.80	5	89.40	87.00	33	8,088	0.41%
2021/03/05	49	88.82	13	89.42	88.10	36	8,016	0.45%
2021/03/04	12	86.98	7	87.81	86.10	5	7,670	0.07%
2021/03/03	5	89.38	30	88.25	89.80	-25	7,702	-0.32%
2021/03/02	81	91.62	6	88.97	88.90	75	7,600	0.99%
2021/02/26	29	91.66	13	90.74	92.00	16	7,479	0.21%
2021/02/25	20	91.52	14	91.45	89.70	6	7,279	0.08%
2021/02/24	23	93.98	40	93.30	90.70	-17	7,132	-0.24%
2021/02/23	13	92.83	18	93.22	93.20	-5	6,872	-0.07%
2021/02/22	93	98.38	84.3	98.32	95.80	8.7	6,549	0.13%
2021/02/19	43.2	89.49	54	91.46	94.00	-10.8	5,820	-0.19%
2021/02/18	27	83.73	36	84.24	85.50	-9	4,952	-0.18%
2021/02/17	8	77.13	6	76.13	77.80	2	4,570	0.04%
2021/02/05	13	75.77	5	75.80	75.60	8	4,508	0.18%
2021/02/04	8	76.70	15	77.89	77.10	-7	4,465	-0.16%
2021/02/03	5	76.56	21	76.61	75.70	-16	4,357	-0.37%
2021/02/02	5	72.40	5	73.00	72.40	0	4,182	0.00%
2021/02/01	1	72.30	0	0.00	72.30	1	4,219	0.02%
2021/01/29	12	76.35	9	77.02	73.80	3	4,167	0.07%
2021/01/28	17	74.84	25	75.00	74.30	-8	4,016	-0.20%
2021/01/27	6	73.67	8	74.02	74.80	-2	3,975	-0.05%
2021/01/26	6	73.52	13	74.72	72.90	-7	3,935	-0.18%
2021/01/25	11	73.96	5	73.50	73.90	6	3,903	0.15%
2021/01/22	5	73.20	10	72.05	73.20	-5	3,877	-0.13%
2021/01/21	8	70.99	0	0.00	71.00	8	3,846	0.21%
2021/01/20	0	72.89	1	74.50	72.10	-1	3,809	-0.03%
2021/01/19	5	75.20	5	74.81	75.20	0	3,750	0.00%
2021/01/18	1	73.01	9	73.40	73.80	-8	3,709	-0.22%
2021/01/15	8	75.94	6	75.95	75.50	2	3,670	0.06%
2021/01/14	10	77.20	0	0.00	77.70	10	3,619	0.28%
2021/01/13	31	76.68	5	76.70	76.70	26	3,590	0.72%
2021/01/12	6	78.05	3	78.30	76.10	3	3,555	0.08%
2021/01/11	11.1	79.49	8	79.11	79.90	3.1	3,465	0.09%
2021/01/08	11	77.32	12	77.56	77.60	-1	3,298	-0.03%
2021/01/07	7	76.90	5	77.18	77.10	2	3,212	0.06%
2021/01/06	2	76.67	6	75.88	74.60	-4	3,156	-0.13%
2021/01/05	7	77.93	5	77.32	77.50	2	3,075	0.07%
2021/01/04	12	77.63	27	77.15	78.00	-15	3,019	-0.50%
2020/12/31	3	73.90	2	74.30	73.90	1	2,905	0.03%
2020/12/30	1	74.10	1	74.80	74.30	0	2,885	0.00%
2020/12/29	5	73.70	6	74.42	73.70	-1	2,867	-0.03%
2020/12/25	6	72.85	6	73.13	72.70	0	2,798	0.00%
2020/12/24	6	72.67	7	72.71	72.70	-1	2,779	-0.04%
2020/12/23	5	71.70	5	71.10	71.70	0	2,781	0.00%
2020/12/21	0	72.10	0	0.00	72.20	0	2,772	0.00%
2020/12/18	6	73.78	6	73.75	73.60	0	2,747	0.00%
2020/12/16	7	72.77	5	73.00	72.50	2	2,699	0.07%
2020/12/15	10	74.15	10	72.35	72.20	0	2,672	0.00%
2020/12/14	23	76.52	15	77.33	75.50	8	2,592	0.31%
2020/12/11	15	78.52	10	78.19	77.20	5	2,545	0.20%
2020/12/10	24	78.59	17	79.06	79.90	7	2,382	0.29%
2020/12/09	13	78.38	9.2	76.30	78.80	3.8	2,176	0.17%
2020/12/04	0	0.00	3	73.80	73.70	-3	1,889	-0.16%
2020/12/03	6	74.33	7	74.06	74.20	-1	1,868	-0.05%
2020/12/02	1	74.40	6	73.65	73.90	-5	1,793	-0.28%
2020/12/01	1	72.50	3	72.23	72.40	-2	1,747	-0.11%
2020/11/30	3	73.70	0	0.00	73.20	3	1,727	0.17%
2020/11/27	5	73.18	3	73.23	74.00	2	1,682	0.12%
2020/11/26	0	0.00	2.1	70.74	70.70	-2.1	1,507	-0.14%
2020/11/25	5	71.02	0.1	70.90	70.20	4.9	1,493	0.33%
2020/11/24	0	0.00	1	70.50	70.60	-1	1,471	-0.07%
2020/11/23	7	69.70	7	70.14	69.70	0	1,450	0.00%
2020/11/20	9	69.72	15	69.53	70.00	-6	1,459	-0.41%
2020/11/19	2.2	69.64	3	70.10	69.30	-0.8	1,458	-0.05%
2020/11/18	4	71.03	3	70.00	70.30	1	1,453	0.07%
2020/11/16	5	68.90	6	69.57	68.70	-1	1,424	-0.07%
2020/11/13	5	68.90	5	69.10	68.90	0	1,413	0.00%
2020/11/12	7	69.11	6	68.92	69.00	1	1,426	0.07%
2020/11/11	1	68.70	2	68.65	68.80	-1	1,410	-0.07%
2020/11/10	1	68.60	3	68.17	68.50	-2	1,405	-0.14%
2020/11/09	0	0.00	2	66.52	67.90	-2	1,366	-0.15%
2020/11/05	4	64.90	3	65.30	64.90	1	1,371	0.07%
2020/11/04	5	65.30	5	64.90	65.30	0	1,386	0.00%
2020/10/30	5.2	63.60	6	63.78	63.60	-0.8	1,485	-0.05%
2020/10/28	5	64.10	10	64.36	64.10	-5	1,529	-0.33%
2020/10/26	1	65.20	0	0.00	64.90	1	1,581	0.06%
2020/10/21	7	66.44	6	66.53	66.40	1	1,705	0.06%
2020/10/19	5	65.70	5	65.80	65.70	0	1,809	0.00%
2020/10/16	5	65.20	6	65.87	64.80	-1	1,906	-0.05%
2020/10/15	6	65.67	6	66.58	65.60	0	1,973	0.00%
2020/10/05	5	64.70	5	64.70	64.70	0	2,411	0.00%
2020/09/28	5	65.30	6	65.07	65.30	-1	3,547	-0.03%
2020/09/25	7	62.41	5	62.90	62.20	2	3,596	0.06%
2020/09/24	5	63.90	5	63.84	63.90	0	3,593	0.00%
2020/09/22	0	0.00	3	66.30	66.10	-3	3,637	-0.08%
2020/09/21	1	67.10	1	67.30	67.10	0	3,647	0.00%
2020/09/18	5	68.10	5	68.10	68.10	0	3,653	0.00%
2020/09/17	7	67.79	5	67.60	67.90	2	3,672	0.05%
2020/09/15	5	66.80	6	66.98	66.80	-1	3,674	-0.03%
2020/09/14	0	0.00	3	65.77	66.30	-3	3,807	-0.08%
2020/09/10	6	64.55	28	64.86	64.40	-22	3,849	-0.57%
2020/09/09	0	64.80	0	0.00	64.60	0	3,879	0.00%
2020/09/08	6	64.95	9	65.90	65.10	-3	3,898	-0.08%
2020/09/07	8	65.91	10	66.38	65.70	-2	3,931	-0.05%
2020/09/04	1	66.00	0	0.00	66.40	1	3,990	0.03%
2020/09/03	5	67.40	5	68.40	67.50	0	4,170	0.00%
2020/09/02	6	67.85	6	66.70	68.20	0	4,182	0.00%
2020/08/31	5	66.00	5	66.10	66.00	0	4,173	0.00%
2020/08/28	1	66.10	2	66.20	66.10	-1	4,203	-0.02%
2020/08/27	5	66.10	5	67.10	66.10	0	4,267	0.00%
2020/08/26	0	0.00	15	66.60	66.60	-15	4,415	-0.34%
2020/08/25	5	65.30	5	65.30	65.30	0	4,424	0.00%
2020/08/24	5	64.30	35	64.04	64.30	-30	4,426	-0.68%
2020/08/21	5	65.00	13	64.61	65.00	-8	4,434	-0.18%
2020/08/20	2	63.45	2	64.60	63.60	0	4,430	0.00%
2020/08/19	6	68.72	6	69.77	68.50	0	4,386	0.00%
2020/08/18	0	0.00	1	70.30	70.30	-1	4,369	-0.02%
2020/08/17	1	71.40	1	70.80	70.80	0	4,367	0.00%
2020/08/14	6	70.55	6	69.73	70.70	0	4,370	0.00%
2020/08/13	5	70.00	5	70.72	70.00	0	4,368	0.00%
2020/08/12	5	69.90	5	69.90	69.90	0	4,365	0.00%
2020/08/11	7	71.20	7	70.14	71.10	0	4,377	0.00%
2020/08/10	6	69.90	10	71.22	69.90	-4	4,387	-0.09%
2020/08/07	2	70.80	0	0.00	70.80	2	4,407	0.05%
2020/08/06	7	71.56	7	71.43	71.60	0	4,397	0.00%
2020/08/05	12	71.09	13	71.03	71.30	-1	4,403	-0.02%
2020/08/04	6	69.90	6	69.87	69.90	0	4,400	0.00%
2020/08/03	6	68.95	6	68.85	69.00	0	4,527	0.00%
2020/07/31	5	68.70	1	68.80	69.00	4	4,580	0.09%
2020/07/30	21	69.41	10	69.07	69.40	11	4,592	0.24%
2020/07/29	4	68.43	1	68.50	68.50	3	4,577	0.07%
2020/07/28	14	68.14	7	68.71	67.30	7	4,577	0.15%
2020/07/27	11	69.13	10	69.58	69.00	1	4,590	0.02%
2020/07/24	12	70.11	10	70.69	70.40	2	4,594	0.04%
2020/07/23	6	72.35	6	72.30	72.30	0	4,568	0.00%
2020/07/22	8.2	73.14	17	73.59	73.00	-8.9	4,581	-0.19%
2020/07/21	6	71.97	6	72.28	72.00	0	4,496	0.00%
2020/07/20	10	71.07	9	71.16	71.00	1	4,452	0.02%
2020/07/17	9	71.21	13	71.85	71.20	-4	4,448	-0.09%
2020/07/16	3	71.54	4	71.55	71.50	-1	4,457	-0.02%
2020/07/15	6	71.47	7	73.03	71.20	-1	4,439	-0.02%
2020/07/14	3	72.77	8	73.15	72.60	-5	4,456	-0.11%
2020/07/13	9	75.46	6	75.37	75.20	3	4,414	0.07%
2020/07/10	16	76.16	16	77.07	75.00	0	4,421	0.00%
2020/07/09	28	80.33	25	80.42	79.90	3	4,363	0.07%
2020/07/08	46	81.05	26.1	80.58	81.40	20	4,194	0.48%
2020/07/07	22	73.43	22.1	73.46	77.10	-0.1	3,612	0.00%
2020/07/06	1	71.20	1	72.00	72.10	0	3,368	0.00%
2020/07/03	0	0.00	5	70.70	70.60	-5	3,365	-0.15%
2020/07/02	3	71.23	0	0.00	71.20	3	3,431	0.09%
2020/07/01	6	70.93	9	71.13	71.00	-3	3,440	-0.09%
2020/06/30	5	70.10	8	69.83	70.10	-3	3,412	-0.09%
2020/06/29	2	68.95	0	0.00	68.80	2	3,425	0.06%
2020/06/24	8	70.58	7	70.07	70.20	1	3,431	0.03%
2020/06/23	3	70.27	6	70.23	70.10	-3	3,459	-0.09%
2020/06/22	6	70.62	9	70.77	70.70	-3	3,480	-0.09%
2020/06/19	11	71.14	13	71.78	70.00	-2	3,529	-0.06%
2020/06/18	9	70.74	10	70.61	70.70	-1	3,433	-0.03%
2020/06/17	7	70.40	7	70.79	70.30	0	3,447	0.00%
2020/06/16	7	69.89	5	68.80	69.70	2	3,475	0.06%
2020/06/15	6	68.22	6	69.13	68.00	0	3,541	0.00%
2020/06/12	4	68.23	2	68.60	68.80	2	3,559	0.06%
2020/06/11	6	71.40	12	70.48	69.90	-6	3,586	-0.17%
2020/06/10	18	73.63	7	73.61	72.20	11	3,590	0.31%
2020/06/09	6	72.40	5	72.10	72.40	1	3,506	0.03%
2020/06/08	5	71.50	5	72.50	71.50	0	3,570	0.00%
2020/06/05	5	72.50	5	71.91	72.50	0	3,567	0.00%
2020/06/04	4	71.75	0	0.00	71.40	4	3,593	0.11%
2020/06/03	12	72.51	12	72.98	72.40	0	3,618	0.00%
2020/06/02	9.1	72.05	16	71.89	72.30	-6.9	3,568	-0.19%
2020/06/01	1	70.40	2	70.20	70.60	-1	3,436	-0.03%
2020/05/29	0	0.00	1	68.80	68.50	-1	3,434	-0.03%
2020/05/28	7	69.04	6	70.72	68.80	1	3,474	0.03%
2020/05/27	5	70.20	12	70.23	70.20	-7	3,511	-0.20%
2020/05/26	5	69.50	15	69.91	69.50	-10	3,585	-0.28%
2020/05/22	6	68.51	3	68.80	68.10	3	3,694	0.08%
2020/05/21	5	69.60	5	69.30	69.60	0	3,740	0.00%
2020/05/20	5	68.20	7	68.71	68.20	-2	3,767	-0.05%
2020/05/19	6	68.00	7	68.06	68.00	-1	3,884	-0.03%
2020/05/18	7	67.10	1	66.70	67.30	6	4,012	0.15%
2020/05/15	17	67.15	10	67.97	67.20	7	4,013	0.17%
2020/05/14	5	68.80	8	68.98	68.80	-3	4,008	-0.07%
2020/05/12	5	71.00	5	71.00	71.00	0	4,052	0.00%
2020/05/11	12	70.78	6	70.97	70.90	6	4,099	0.15%
2020/05/08	8	71.11	3	72.10	70.70	5	4,087	0.12%
2020/05/07	12	74.13	7	72.06	74.60	5	3,973	0.13%
2020/05/06	1	71.30	4	71.53	71.30	-3	3,944	-0.08%
2020/05/05	6	71.20	6	71.12	71.20	0	3,964	0.00%
2020/05/04	1	71.00	0	0.00	70.70	1	4,041	0.02%
2020/04/30	5	72.60	7	72.41	72.60	-2	4,096	-0.05%
2020/04/29	1	72.10	8	71.18	71.30	-7	4,105	-0.17%
2020/04/28	8	70.64	7	70.91	70.40	1	4,132	0.02%
2020/04/27	1	70.30	8	69.64	70.40	-7	4,228	-0.17%
2020/04/24	1	68.10	0	0.00	68.20	1	4,231	0.02%
2020/04/23	5	68.50	5	68.80	68.50	0	4,294	0.00%
2020/04/22	0	0.00	3	68.57	68.50	-3	4,402	-0.07%
2020/04/21	1	67.50	0	0.00	67.50	1	4,488	0.02%
2020/04/20	6	70.40	16	69.84	70.40	-10	4,530	-0.22%
2020/04/17	14	69.36	32	70.46	69.20	-18	4,584	-0.39%
2020/04/16	5	70.20	32	70.11	69.70	-27	4,725	-0.57%
2020/04/15	7	70.04	11	69.84	70.10	-4	4,829	-0.08%
2020/04/14	69	69.50	3	69.27	69.70	66	4,917	1.34%
2020/04/13	3	68.23	4	67.38	67.40	-1	5,160	-0.02%
2020/04/10	1	67.40	6	67.05	66.80	-5	5,536	-0.09%
2020/04/09	6	67.78	7	68.66	67.30	-1	5,868	-0.02%
2020/04/08	0	0.00	7	66.94	68.40	-7	6,121	-0.11%
2020/04/07	6	64.97	6	63.65	66.60	0	6,268	0.00%
2020/04/01	5	61.20	0	0.00	62.00	5	6,722	0.07%
2020/03/31	5	61.10	5	62.00	61.00	0	7,310	0.00%
2020/03/27	9	61.89	8	62.98	61.00	1	7,928	0.01%
2020/03/26	7	61.43	6	61.33	61.80	1	8,385	0.01%
2020/03/25	14	61.41	11	61.70	61.60	3	8,673	0.03%
2020/03/24	1	58.90	3	57.90	58.90	-2	8,750	-0.02%
2020/03/23	2	54.25	1	55.30	54.10	1	8,864	0.01%
2020/03/20	4	55.40	9	56.57	57.50	-5	9,195	-0.05%
2020/03/19	16	54.53	9	53.28	52.30	7	9,238	0.08%
2020/03/18	5	60.60	5	61.00	58.10	0	9,165	0.00%
2020/03/17	5	61.40	5	62.20	60.20	0	9,235	0.00%
2020/03/16	2	66.45	2	62.70	62.00	0	9,171	0.00%
2020/03/13	1	68.00	0	0.00	68.00	1	9,102	0.01%
2020/03/12	3	74.23	2	71.60	71.00	1	9,013	0.01%
2020/03/11	9	79.90	5	81.10	78.50	4	8,929	0.04%
2020/03/10	0	0.00	3	77.20	80.80	-3	8,950	-0.03%
2020/03/09	4	80.88	3	80.10	79.00	1	8,906	0.01%
2020/03/06	0	0.00	1	83.40	83.20	-1	8,846	-0.01%
2020/03/04	0	0.00	1	83.50	83.70	-1	8,817	-0.01%
2020/03/03	2	84.10	0	0.00	83.70	2	8,805	0.02%
2020/03/02	4	83.15	4	82.85	81.50	0	8,759	0.00%
2020/02/27	5	86.70	4	85.63	83.70	1	8,723	0.01%
2020/02/26	1	88.70	15	88.98	88.30	-14	8,644	-0.16%
2020/02/25	15	90.50	5	90.78	90.30	10	8,605	0.12%
2020/02/24	7	90.59	19	90.32	91.90	-12	8,532	-0.14%
2020/02/21	1	90.10	1	90.80	90.70	0	8,502	0.00%
2020/02/20	14	91.50	9	92.21	91.00	5	8,474	0.06%
2020/02/19	13	90.67	10	90.03	92.10	3	8,358	0.04%
2020/02/18	6	88.27	6	88.35	88.30	0	8,233	0.00%
2020/02/17	6	88.42	5	88.20	88.40	1	8,238	0.01%
2020/02/14	5	88.80	5	88.00	88.80	0	8,215	0.00%
2020/02/13	6	87.83	5	88.50	87.80	1	8,200	0.01%
2020/02/12	8	88.20	8	87.24	88.50	0	8,187	0.00%
2020/02/11	7	85.50	7	84.74	85.50	0	8,131	0.00%
2020/02/06	9	87.90	5	87.60	88.00	4	8,139	0.05%
2020/02/05	13	87.39	9	87.89	86.70	4	8,141	0.05%
2020/02/04	5	87.32	6	88.08	87.60	-1	8,089	-0.01%
2020/02/03	4	83.00	6	83.00	84.80	-2	8,065	-0.02%
2020/01/31	1	86.40	2	86.45	86.50	-1	8,256	-0.01%
2020/01/30	8	88.30	6	86.92	86.60	2	8,282	0.02%
2020/01/20	7	95.44	2	95.05	96.20	5	8,158	0.06%
2020/01/17	4	95.63	2	96.10	95.00	2	8,174	0.02%
2020/01/16	7	96.43	7	96.23	96.60	0	8,264	0.00%
2020/01/15	4	97.45	2	96.60	95.50	2	8,159	0.02%
2020/01/14	4	98.15	3	98.83	98.30	1	8,055	0.01%
2020/01/13	10	97.35	10	97.46	98.20	0	7,961	0.00%
2020/01/10	26	98.69	14	99.69	97.00	12	7,897	0.15%
2020/01/09	11	100.26	18	100.00	100.50	-7	7,686	-0.09%
2020/01/08	12	99.47	7	99.44	97.40	5	7,556	0.07%
2020/01/07	18	98.84	21	99.09	99.20	-3	7,403	-0.04%
2020/01/06	20	105.90	16	107.31	103.00	4	7,077	0.06%
2020/01/03	17	104.94	14	105.39	104.50	3	6,656	0.05%
2020/01/02	11	110.00	7	111.29	108.50	4	6,306	0.06%
2019/12/31	5	107.20	3	106.67	108.00	2	6,011	0.03%
2019/12/30	5	105.90	15	106.10	105.50	-10	5,801	-0.17%
2019/12/27	7	107.14	27	106.57	106.00	-20	5,576	-0.36%
2019/12/26	18	106.28	32	106.50	106.50	-14	5,269	-0.27%
2019/12/25	12	99.02	17	98.39	101.50	-5	4,672	-0.11%
2019/12/24	10	96.25	9	96.70	96.50	1	4,318	0.02%
2019/12/23	19	96.15	20	96.16	95.80	-1	4,028	-0.02%
2019/12/20	22	88.45	25	87.33	88.90	-3	3,572	-0.08%
2019/12/19	8	85.93	11	87.25	85.60	-3	3,250	-0.09%
2019/12/18	13	86.38	14.2	86.69	86.50	-1.2	3,126	-0.04%
2019/12/17	7	86.23	26	86.49	86.00	-19	3,007	-0.63%
2019/12/16	5	81.98	5	82.02	82.80	0	2,674	0.00%
2019/12/12	6	81.23	14	80.93	80.20	-8	2,560	-0.31%
2019/12/10	5	79.20	5	79.00	79.20	0	2,462	0.00%
2019/12/09	5	79.10	0	0.00	78.90	5	2,476	0.20%
2019/12/06	15	78.65	5	78.90	78.40	10	2,492	0.40%
2019/12/05	1.2	78.98	2	79.35	78.70	-0.9	2,519	-0.03%
2019/12/03	0	0.00	1	77.40	77.10	-1	2,497	-0.04%
2019/12/02	0	0.00	2	77.55	77.40	-2	2,515	-0.08%
2019/11/28	0	0.00	1	77.70	77.80	-1	2,560	-0.04%
2019/11/27	1	78.50	0	0.00	78.70	1	2,591	0.04%
2019/11/26	6	78.92	5	78.60	78.90	1	2,729	0.04%
2019/11/20	1	76.50	0	0.00	76.60	1	2,931	0.03%
2019/11/19	0	0.00	1	77.80	77.80	-1	2,967	-0.03%
2019/11/18	2	77.95	5	77.80	78.10	-3	2,988	-0.10%
2019/11/15	1	78.00	0	0.00	78.20	1	3,030	0.03%
2019/11/14	19	77.91	6	78.47	77.70	13	3,075	0.42%
2019/11/13	2	78.95	0	0.00	79.10	2	3,136	0.06%
2019/11/11	11	80.07	1	80.30	79.70	10	3,175	0.31%
2019/11/08	2	83.20	2	83.65	83.00	0	3,204	0.00%
2019/11/06	1	85.70	8	84.46	84.20	-7	3,240	-0.22%
2019/11/05	6	85.87	5	86.30	85.20	1	3,239	0.03%
2019/11/04	7	86.39	1	86.20	85.40	6	3,240	0.19%
2019/11/01	26	84.87	6	84.98	85.30	20	3,225	0.62%
2019/10/31	8	84.31	1	84.30	84.00	7	3,225	0.22%
2019/10/30	45	85.77	38	85.69	84.90	7	3,181	0.22%
2019/10/29	3	83.17	138	83.65	84.80	-135	2,957	-4.56%	大賣/鉅額交易
2019/10/28	1	82.30	21	83.03	82.10	-20	2,908	-0.69%
2019/10/25	3	84.03	4	84.18	83.00	-1	2,909	-0.03%
2019/10/24	26	83.52	24	84.08	84.30	2	2,857	0.07%
2019/10/23	5	81.10	10	81.00	81.10	-5	2,728	-0.18%
2019/10/18	3	80.67	0	0.00	80.80	3	2,802	0.11%
2019/10/16	7	79.91	5	79.90	79.80	2	2,929	0.07%
2019/10/15	6	79.88	0	0.00	79.10	6	3,218	0.19%
2019/10/14	0	0.00	1	78.70	78.90	-1	3,284	-0.03%
2019/10/07	1	81.10	6	81.62	81.10	-5	3,333	-0.15%
2019/10/04	5	81.00	5	80.80	81.00	0	3,349	0.00%
2019/10/03	0	0.00	1	80.80	80.60	-1	3,366	-0.03%
2019/10/02	6	81.25	5	80.80	81.50	1	3,389	0.03%
2019/10/01	13	80.25	5	78.90	80.60	8	3,381	0.24%
2019/09/27	1	78.50	1	79.30	78.30	0	3,409	0.00%
2019/09/26	11	79.33	12	79.95	79.30	-1	3,494	-0.03%
2019/09/25	7	79.13	6	78.77	79.30	1	3,539	0.03%
2019/09/24	0	0.00	1	81.50	81.20	-1	3,690	-0.03%
2019/09/23	15	81.47	5	81.50	81.00	10	3,757	0.27%
2019/09/20	55	80.17	1	80.00	80.70	54	4,061	1.33%
2019/09/19	6	80.48	7	81.34	80.40	-1	4,033	-0.02%
2019/09/18	2	81.50	1	81.90	81.50	1	4,017	0.02%
2019/09/17	8	82.04	6	82.15	81.90	2	4,030	0.05%
2019/09/16	2	81.65	2	82.00	81.50	0	4,101	0.00%
2019/09/12	7	82.61	6	82.53	82.60	1	4,166	0.02%
2019/09/11	1	83.10	1	82.30	82.30	0	4,240	0.00%
2019/09/10	1	82.60	4	82.33	82.30	-3	4,277	-0.07%
2019/09/09	3	83.83	1	85.40	83.60	2	4,317	0.05%
2019/09/06	0	0.00	1	86.70	85.30	-1	4,528	-0.02%
2019/09/05	1	85.90	0	0.00	85.90	1	4,789	0.02%
2019/09/04	0	0.00	1	85.20	85.50	-1	4,813	-0.02%
2019/09/03	5	84.70	5	85.60	84.70	0	4,841	0.00%
2019/09/02	1	85.40	2	86.10	86.00	-1	4,833	-0.02%
2019/08/30	12	85.85	11	86.83	85.70	1	4,851	0.02%
2019/08/29	14	87.99	5	88.00	86.10	9	4,820	0.19%
2019/08/28	8	87.50	13	85.70	87.70	-5	4,687	-0.11%
2019/08/27	0	0.00	3	83.53	84.00	-3	4,565	-0.07%
2019/08/26	6	82.60	8	83.09	82.00	-2	4,579	-0.04%
2019/08/23	5	86.76	2	86.05	85.10	3	4,534	0.07%
2019/08/22	4	86.75	5	86.20	85.80	-1	4,491	-0.02%
2019/08/21	6	85.38	12	85.42	85.30	-6	4,431	-0.14%
2019/08/20	7	85.19	13	84.72	85.30	-6	4,411	-0.14%
2019/08/19	16	84.74	22	84.71	84.10	-6	4,378	-0.14%
2019/08/16	8	84.66	6	83.87	85.00	2	4,345	0.05%
2019/08/15	4	82.13	35	81.41	82.60	-31	4,266	-0.73%
2019/08/14	15	82.27	16	82.12	82.30	-1	4,258	-0.02%
2019/08/13	11	81.56	2	81.35	80.70	9	4,238	0.21%
2019/08/12	11	82.56	16	81.86	82.90	-5	4,208	-0.12%
2019/08/08	18	79.36	6	79.42	79.50	12	4,154	0.29%
2019/08/07	7	78.67	6	79.80	78.00	1	4,167	0.02%
2019/08/06	1	75.40	6	75.43	79.50	-5	4,196	-0.12%
2019/08/05	2	79.50	2	78.50	78.00	0	4,198	0.00%
2019/08/02	3	81.00	0	0.00	80.60	3	4,196	0.07%
2019/07/31	1	83.30	0	0.00	83.40	1	4,220	0.02%
2019/07/30	2	84.10	16	84.15	81.80	-14	4,191	-0.33%
2019/07/29	0	0.00	2	85.60	85.10	-2	4,203	-0.05%
2019/07/26	2	85.45	1	86.00	85.40	1	4,270	0.02%
2019/07/25	30	85.32	0	0.00	86.00	30	4,275	0.70%
2019/07/24	7	84.46	0	0.00	84.30	7	4,282	0.16%
2019/07/23	2	85.15	3	85.63	84.80	-1	4,307	-0.02%
2019/07/22	5	85.04	3	85.37	84.90	2	4,351	0.05%
2019/07/19	31	85.86	23	85.09	85.00	8	4,365	0.18%
2019/07/18	36	87.67	51	86.17	85.00	-15	4,337	-0.35%
2019/07/17	24	88.17	25	88.10	87.20	-1	4,321	-0.02%
2019/07/16	23	87.06	16	86.86	86.80	7	4,094	0.17%
2019/07/15	10	86.00	19	85.66	86.00	-9	4,122	-0.22%
2019/07/12	12	85.83	12	86.42	85.80	0	4,268	0.00%
2019/07/11	5	86.00	7	86.87	86.00	-2	4,338	-0.05%
2019/07/10	5	85.32	8	85.95	86.40	-3	4,383	-0.07%
2019/07/09	19	84.85	8	85.30	84.00	11	4,450	0.25%
2019/07/08	5	85.10	18	85.69	85.10	-13	4,593	-0.28%
2019/07/05	12	86.38	11	86.38	86.40	1	4,668	0.02%
2019/07/04	10	85.97	8	85.90	86.00	2	4,777	0.04%
2019/07/03	6	90.03	6	89.97	87.00	0	4,814	0.00%
2019/07/02	3	89.00	4	89.20	88.50	-1	4,827	-0.02%
2019/07/01	6	91.08	6	90.85	89.70	0	4,829	0.00%
2019/06/28	13	86.17	9	86.04	86.90	4	4,801	0.08%
2019/06/27	9	87.10	7	86.70	86.90	2	5,131	0.04%
2019/06/26	1	81.30	1	82.40	82.40	0	4,997	0.00%
2019/06/25	1	81.30	5	82.02	81.30	-4	5,226	-0.08%
2019/06/24	5	81.84	1	81.60	82.70	4	5,489	0.07%
2019/06/21	16	81.64	18	84.09	80.80	-2	6,009	-0.03%
2019/06/20	26	83.79	26	83.80	84.00	0	6,228	0.00%
2019/06/19	16	82.37	14	82.46	82.20	2	6,977	0.03%
2019/06/18	3	81.90	1	82.20	80.80	2	7,536	0.03%
2019/06/17	9	82.31	8	81.61	83.00	1	7,921	0.01%
2019/06/14	40	81.89	42	81.84	81.60	-2	7,923	-0.03%
2019/06/13	31	81.20	27	81.60	80.40	4	7,774	0.05%
2019/06/12	6	75.75	6	74.37	76.00	0	7,605	0.00%
2019/06/11	2	74.80	0	0.00	74.10	2	7,906	0.03%
2019/06/10	2	72.80	1	72.90	73.50	1	8,015	0.01%
2019/06/06	17	70.49	5	70.20	70.00	12	8,052	0.15%
2019/06/05	5	72.30	5	72.90	72.30	0	8,025	0.00%
2019/06/04	6	72.23	5	72.50	72.10	1	8,039	0.01%
2019/06/03	1	72.20	4	72.18	72.20	-3	8,071	-0.04%
2019/05/31	3	73.83	1	73.60	73.60	2	8,119	0.02%
2019/05/30	6	73.07	6	73.33	73.10	0	8,167	0.00%
2019/05/29	2	71.80	2	71.85	72.20	0	8,229	0.00%
2019/05/28	7	72.73	6	72.73	72.70	1	8,263	0.01%
2019/05/27	5	71.60	6	72.83	72.30	-1	8,334	-0.01%
2019/05/24	9	73.12	8	73.81	72.60	1	8,468	0.01%
2019/05/23	3	73.17	1	73.50	72.90	2	8,607	0.02%
2019/05/22	8	75.95	12	76.79	75.50	-4	9,113	-0.04%
2019/05/21	7	75.19	0	0.00	77.30	7	9,173	0.08%
2019/05/20	5	75.78	0	0.00	75.20	5	9,297	0.05%
2019/05/17	15	75.73	23	76.17	75.00	-8	9,366	-0.09%
2019/05/16	0	0.00	1	78.90	78.00	-1	9,375	-0.01%
2019/05/15	6	79.57	5	81.10	80.00	1	9,406	0.01%
2019/05/14	4	77.35	3	76.80	80.60	1	9,518	0.01%
2019/05/13	13	78.76	26	78.86	78.50	-13	9,507	-0.14%
2019/05/10	12	81.57	12	82.37	81.50	0	9,510	0.00%
2019/05/09	8	81.79	5	81.60	82.00	3	9,554	0.03%
2019/05/08	6	85.18	6	85.15	85.40	0	9,574	0.00%
2019/05/07	5	86.00	6	86.80	86.00	-1	9,573	-0.01%
2019/05/06	0	0.00	1	85.90	85.70	-1	9,611	-0.01%
2019/05/03	3	90.33	1	90.40	89.70	2	9,571	0.02%
2019/05/02	20	88.00	20	88.45	88.00	0	9,524	0.00%
2019/04/30	0	0.00	2	86.90	88.30	-2	9,544	-0.02%
2019/04/29	15	86.23	16	87.14	85.50	-1	9,591	-0.01%
2019/04/26	0	0.00	1	86.00	87.50	-1	9,773	-0.01%
2019/04/24	1	90.90	3	91.00	90.80	-2	9,943	-0.02%
2019/04/23	6	90.15	6	90.90	90.40	0	10,073	0.00%
2019/04/19	10	91.35	5	92.80	91.30	5	10,529	0.05%
2019/04/18	11	92.41	12	91.99	92.50	-1	10,755	-0.01%
2019/04/17	17	91.39	11	92.25	91.20	6	10,669	0.06%
2019/04/16	20	92.45	24	92.72	92.20	-4	10,632	-0.04%
2019/04/15	13	93.36	16	92.28	93.60	-3	10,584	-0.03%
2019/04/12	18	93.16	16	94.57	91.50	2	10,511	0.02%
2019/04/11	11	95.05	13	96.08	94.80	-2	10,375	-0.02%
2019/04/10	0	0.00	4	97.20	96.30	-4	10,308	-0.04%
2019/04/09	1	97.30	1	98.20	96.10	0	10,267	0.00%
2019/04/08	4	98.27	22	96.84	96.50	-18	10,221	-0.18%
2019/04/03	1	99.10	1	98.70	97.50	0	10,114	0.00%
2019/04/02	5	98.72	8	98.60	98.80	-3	10,066	-0.03%
2019/04/01	49	99.11	29	99.90	97.40	20	9,895	0.20%
2019/03/29	5	97.38	4	97.75	98.40	1	9,486	0.01%
2019/03/28	28	97.61	6	97.75	96.40	22	9,346	0.24%
2019/03/27	16	97.71	7	97.19	97.70	9	9,125	0.10%
2019/03/26	24	99.27	29	99.41	99.10	-5	8,857	-0.06%
2019/03/25	18	93.08	51	92.99	95.60	-33	8,350	-0.40%
2019/03/22	65	95.08	51	94.54	94.60	14	8,080	0.17%
2019/03/21	28	87.96	78	87.86	90.50	-50	7,287	-0.69%
2019/03/20	146	84.74	146	84.77	82.30	0	6,741	0.00%	大買/大賣/
2019/03/19	6	79.97	10	79.13	80.20	-4	6,353	-0.06%
2019/03/18	25	78.99	14	79.69	78.80	11	6,301	0.17%
2019/03/15	2	79.05	2	79.35	78.80	0	6,244	0.00%
2019/03/14	29	79.94	37	79.64	80.10	-8	6,161	-0.13%
2019/03/13	13	78.25	18	76.77	79.10	-5	5,920	-0.08%
2019/03/12	41	76.63	24	76.70	75.60	17	5,834	0.29%
2019/03/11	3	74.80	3	75.60	74.90	0	5,819	0.00%
2019/03/07	5	75.60	5	76.10	75.60	0	6,020	0.00%
2019/03/06	20	77.75	4	78.83	77.40	16	6,106	0.26%
2019/03/05	17	77.52	8	78.09	77.20	9	6,139	0.15%
2019/03/04	8	77.70	7	78.36	77.00	1	6,128	0.02%
2019/02/27	18	76.63	3	77.13	77.20	15	6,089	0.25%
2019/02/26	1	78.00	2	78.15	77.50	-1	6,118	-0.02%
2019/02/25	13	79.75	43	79.82	79.20	-30	6,320	-0.47%
2019/02/22	10	79.22	11	79.14	78.80	-1	6,205	-0.02%
2019/02/21	29	79.48	70	78.54	79.70	-41	6,066	-0.68%
2019/02/20	8	74.71	13	75.61	74.20	-5	5,579	-0.09%
2019/02/19	10	75.39	52	76.08	75.00	-42	5,591	-0.75%
2019/02/18	2	73.85	6	73.23	74.50	-4	5,466	-0.07%
2019/02/15	5	73.00	5	72.40	72.50	0	5,404	0.00%
2019/02/14	4	75.10	3	74.63	74.10	1	5,410	0.02%
2019/02/13	16	75.52	11	76.57	74.80	5	5,440	0.09%
2019/02/12	7	75.09	6	75.20	75.00	1	5,329	0.02%
2019/02/11	5	74.80	5	74.10	74.80	0	5,362	0.00%
2019/01/30	8	73.61	6	74.40	73.50	2	5,743	0.03%
2019/01/29	2	73.80	21	72.71	74.00	-19	6,050	-0.31%
2019/01/28	2	72.65	1	72.60	72.70	1	6,021	0.02%
2019/01/25	7	73.34	7	73.49	73.20	0	6,071	0.00%
2019/01/24	3	72.87	3	73.00	72.50	0	6,106	0.00%
2019/01/23	4	72.78	2	73.30	72.50	2	6,125	0.03%
2019/01/22	2	73.10	3	73.93	73.00	-1	6,136	-0.02%
2019/01/21	17	74.24	13	74.80	73.80	4	6,157	0.06%
2019/01/18	10	74.82	18	74.02	74.30	-8	6,148	-0.13%
2019/01/17	36	75.50	12	75.27	72.70	24	5,990	0.40%
2019/01/16	11	74.41	7	74.77	74.10	4	5,890	0.07%
2019/01/15	25	74.36	21	74.35	75.50	4	5,839	0.07%
2019/01/14	41	74.91	50	75.19	75.10	-9	5,709	-0.16%
2019/01/11	55	73.09	34	72.94	71.80	21	5,386	0.39%
2019/01/10	60	70.80	82	70.57	71.50	-22	5,164	-0.43%
2019/01/09	18	68.79	18	69.29	67.60	0	4,877	0.00%
2019/01/08	9	67.96	7	67.00	68.50	2	4,827	0.04%
2019/01/07	2	65.75	16	66.79	66.40	-14	4,801	-0.29%
2019/01/04	3	63.30	3	63.63	64.00	0	4,813	0.00%
2019/01/03	6	65.50	6	65.85	65.30	0	4,893	0.00%
2019/01/02	1	67.80	3	66.83	67.00	-2	4,968	-0.04%
2018/12/28	6	66.28	9	66.23	66.20	-3	4,990	-0.06%
2018/12/27	6	65.15	6	64.37	65.20	0	4,989	0.00%
2018/12/26	4	63.88	3	63.97	62.70	1	4,986	0.02%
2018/12/24	7	64.74	8	64.51	65.00	-1	5,187	-0.02%
2018/12/22	1	64.10	1	63.80	63.80	0	5,205	0.00%
2018/12/21	7	63.46	11	63.94	64.60	-4	5,238	-0.08%
2018/12/20	6	64.67	5	65.60	64.50	1	5,217	0.02%
2018/12/19	11	66.39	12	66.97	66.30	-1	5,225	-0.02%
2018/12/18	8	67.10	11	67.06	66.70	-3	5,263	-0.06%
2018/12/17	6	67.98	10	68.39	68.60	-4	5,355	-0.07%
2018/12/14	2	67.20	11	67.75	67.50	-9	5,358	-0.17%
2018/12/13	3	68.40	8	68.44	67.40	-5	5,338	-0.09%
2018/12/12	4	66.93	6	67.00	67.70	-2	5,285	-0.04%
2018/12/11	1	64.60	0	0.00	64.60	1	5,251	0.02%
2018/12/10	3	63.67	1	63.50	63.50	2	5,277	0.04%
2018/12/07	6	65.63	6	65.55	65.60	0	5,273	0.00%
2018/12/06	5	65.80	5	67.92	64.70	0	5,302	0.00%
2018/12/05	25	67.22	1	66.90	66.90	24	5,326	0.45%
2018/12/04	10	69.94	6	70.27	69.90	4	5,422	0.07%
2018/12/03	14	69.56	15	69.68	69.80	-1	5,413	-0.02%
2018/11/30	12	66.80	5	66.70	66.70	7	5,250	0.13%
2018/11/29	31	67.72	18	67.74	66.50	13	5,216	0.25%
2018/11/28	33	67.17	31	67.28	68.00	2	5,100	0.04%
2018/11/27	15	65.39	13	66.14	66.90	2	5,032	0.04%
2018/11/26	11	65.14	11	65.41	65.00	0	4,961	0.00%
2018/11/23	3	64.37	3	64.80	64.40	0	4,940	0.00%
2018/11/22	96	67.13	55	67.87	64.10	41	4,887	0.84%
2018/11/21	7	63.07	11	63.53	63.60	-4	4,645	-0.09%
2018/11/20	6	63.12	1	62.90	62.90	5	4,632	0.11%
2018/11/19	9	63.47	17	63.48	63.50	-8	4,629	-0.17%
2018/11/16	16	62.73	51	63.23	62.60	-35	4,624	-0.76%
2018/11/15	5	61.20	5	60.80	61.70	0	4,569	0.00%
2018/11/14	11	61.00	6	62.67	60.80	5	4,587	0.11%
2018/11/13	8	59.66	9	60.60	62.20	-1	4,617	-0.02%
2018/11/12	19	61.34	28	62.74	61.10	-9	4,614	-0.20%
2018/11/09	21	61.71	23	61.24	62.00	-2	4,641	-0.04%
2018/11/08	32	62.65	26	62.92	61.80	6	4,694	0.13%
2018/11/07	36	62.41	34	62.48	63.00	2	4,732	0.04%
2018/11/06	47	64.52	47	65.69	62.50	0	4,522	0.00%
2018/11/05	6	60.48	10	58.34	60.60	-4	4,226	-0.09%
2018/11/02	20	58.38	20	58.18	58.20	0	4,408	0.00%
2018/11/01	3	57.43	4	57.85	57.90	-1	4,733	-0.02%
2018/10/31	2	54.65	4	54.48	55.40	-2	4,905	-0.04%
2018/10/30	8	52.49	6	53.22	52.40	2	4,885	0.04%
2018/10/29	1	53.20	1	53.50	54.00	0	4,862	0.00%
2018/10/26	8	56.25	7	57.10	54.80	1	4,844	0.02%
2018/10/25	4	57.50	1	57.80	56.80	3	4,816	0.06%
2018/10/24	3	59.67	10	60.28	60.20	-7	4,759	-0.15%
2018/10/23	3	58.73	0	0.00	58.00	3	4,734	0.06%
2018/10/22	3	60.93	1	60.70	60.90	2	4,739	0.04%
2018/10/19	0	0.00	2	58.65	59.70	-2	4,740	-0.04%
2018/10/18	15	58.40	23	58.87	58.50	-8	4,744	-0.17%
2018/10/17	15	58.50	15	59.30	58.50	0	4,821	0.00%
2018/10/16	17	57.82	18	58.52	57.80	-1	4,898	-0.02%
2018/10/15	11	57.77	11	57.05	57.80	0	5,034	0.00%
2018/10/12	8	55.70	8	56.49	57.40	0	5,083	0.00%
2018/10/11	4	55.05	8	55.49	54.50	-4	5,070	-0.08%
2018/10/09	16	62.48	10	61.52	60.50	6	5,094	0.12%
2018/10/08	7	65.13	7	65.40	64.80	0	5,036	0.00%
2018/10/05	5	67.70	6	67.82	67.00	-1	5,060	-0.02%
2018/10/04	1	70.40	1	70.00	70.20	0	5,118	0.00%
2018/10/03	14	71.23	20	72.54	70.00	-6	5,118	-0.12%
2018/10/02	20	74.78	20	75.73	73.50	0	5,095	0.00%
2018/10/01	5	73.30	5	72.80	73.30	0	5,000	0.00%
2018/09/28	1	71.90	1	72.70	72.30	0	5,050	0.00%
2018/09/27	1	72.00	2	71.70	71.70	-1	5,147	-0.02%
2018/09/26	13	72.02	15	72.29	71.40	-2	5,164	-0.04%
2018/09/25	7	71.69	7	70.64	72.20	0	5,172	0.00%
2018/09/21	16	68.74	15	69.28	70.20	1	5,170	0.02%
2018/09/20	2	70.25	3	70.90	70.70	-1	5,080	-0.02%
2018/09/19	5	70.20	7	70.79	70.20	-2	5,087	-0.04%
2018/09/18	4	69.50	3	70.27	70.00	1	5,141	0.02%
2018/09/17	7	71.56	9	71.58	71.70	-2	5,179	-0.04%
2018/09/14	4	70.55	7	70.91	71.70	-3	5,216	-0.06%
2018/09/13	1	69.30	3	68.90	68.50	-2	5,236	-0.04%
2018/09/12	10	68.93	13	69.74	69.20	-3	5,278	-0.06%
2018/09/11	46	68.44	10	70.99	70.70	36	5,357	0.67%
2018/09/10	27	71.57	11	73.63	69.30	16	5,325	0.30%
2018/09/07	9	77.70	9	77.97	77.00	0	5,431	0.00%
2018/09/06	8	79.74	16	79.51	79.80	-8	5,571	-0.14%
2018/09/05	10	80.35	9	80.93	80.20	1	5,869	0.02%
2018/09/04	7	79.36	5	78.90	79.50	2	6,252	0.03%
2018/09/03	4	80.35	5	79.28	78.70	-1	6,833	-0.01%
2018/08/31	0	0.00	1	80.30	80.80	-1	7,235	-0.01%
2018/08/30	1	80.80	1	80.80	80.70	0	7,340	0.00%
2018/08/29	4	80.38	3	80.53	80.40	1	7,524	0.01%
2018/08/28	11	80.95	6	81.27	80.60	5	7,796	0.06%
2018/08/27	7	80.21	9	79.64	80.40	-2	7,822	-0.03%
2018/08/24	3	78.73	2	79.00	78.60	1	7,863	0.01%
2018/08/23	8	79.54	7	80.53	79.30	1	7,938	0.01%
2018/08/22	1	79.20	3	79.47	80.10	-2	7,956	-0.03%
2018/08/21	6	79.67	7	79.80	79.70	-1	8,028	-0.01%
2018/08/20	10	78.35	6	78.98	78.60	4	8,107	0.05%
2018/08/17	36	81.14	7	80.70	79.50	29	8,203	0.35%
2018/08/16	13	78.83	11	79.54	80.00	2	8,362	0.02%
2018/08/15	13	80.80	13	81.25	80.00	0	8,296	0.00%
2018/08/14	12	81.33	10	81.86	81.60	2	8,375	0.02%
2018/08/13	19	83.36	22	83.38	82.60	-3	8,370	-0.04%
2018/08/10	12	89.23	14	90.15	88.30	-2	8,213	-0.02%
2018/08/09	16	90.47	12	90.84	90.80	4	8,330	0.05%
2018/08/08	49	89.80	55	91.31	92.20	-6	8,183	-0.07%
2018/08/07	38	82.85	42	83.57	83.90	-4	7,839	-0.05%
2018/08/06	10	87.90	5	88.00	88.00	5	7,689	0.07%
2018/08/03	12	88.68	11	88.66	88.70	1	7,762	0.01%
2018/08/02	8	88.23	8	88.30	88.10	0	7,787	0.00%
2018/08/01	0	0.00	4	90.53	89.10	-4	7,823	-0.05%
2018/07/31	0	0.00	3	88.80	89.30	-3	7,818	-0.04%
2018/07/30	9	90.08	8	89.60	89.70	1	7,938	0.01%
2018/07/27	6	89.00	5	89.36	89.20	1	7,938	0.01%
2018/07/26	9	88.57	4	88.60	88.10	5	7,950	0.06%
2018/07/25	10	88.65	9	89.00	88.50	1	7,991	0.01%
2018/07/24	4	88.18	13	88.26	89.00	-9	8,123	-0.11%
2018/07/23	18	89.62	15	89.23	89.50	3	8,134	0.04%
2018/07/20	8	92.46	28	93.36	92.20	-20	8,180	-0.24%
2018/07/19	6	92.37	3	91.90	91.10	3	8,116	0.04%
2018/07/18	14	91.44	15	91.49	90.30	-1	8,211	-0.01%
2018/07/17	6	92.97	5	93.42	91.90	1	8,406	0.01%
2018/07/16	2	91.40	3	91.73	91.70	-1	8,455	-0.01%
2018/07/13	8	91.84	5	91.26	91.00	3	8,549	0.04%
2018/07/12	6	90.90	7	91.19	91.50	-1	8,961	-0.01%
2018/07/11	4	87.48	4	87.60	87.50	0	9,523	0.00%
2018/07/10	3	88.30	3	89.17	88.90	0	9,647	0.00%
2018/07/09	1	88.10	6	87.43	87.30	-5	9,676	-0.05%
2018/07/06	4	86.78	18	87.13	89.40	-14	9,702	-0.14%
2018/07/05	5	89.16	22	89.56	86.00	-17	9,703	-0.18%
2018/07/04	93	90.17	0	0.00	90.20	93	9,695	0.96%
2018/07/03	9	91.47	9	92.33	90.50	0	9,676	0.00%
2018/07/02	10	94.73	3	92.00	92.00	7	9,669	0.07%
2018/06/29	2	92.95	3	93.70	94.00	-1	9,665	-0.01%
2018/06/28	4	91.25	7	91.59	91.70	-3	9,635	-0.03%
2018/06/27	22	92.71	3	93.37	90.90	19	9,654	0.20%
2018/06/26	5	91.80	4	91.75	92.50	1	9,635	0.01%
2018/06/25	32	94.31	8	94.35	93.30	24	9,602	0.25%
2018/06/22	13	96.82	9	96.57	96.80	4	9,646	0.04%
2018/06/21	26	100.62	24	99.93	98.50	2	9,690	0.02%
2018/06/20	20	100.70	21	99.71	99.00	-1	9,823	-0.01%
2018/06/19	6	104.08	10	103.25	102.00	-4	9,921	-0.04%
2018/06/15	103	111.83	69	106.75	107.00	34	10,086	0.34%	大買/
2018/06/14	63	110.68	58	110.87	110.00	5	10,122	0.05%
2018/06/13	22	112.09	41	113.65	109.50	-19	10,003	-0.19%
2018/06/12	114	112.43	110	114.90	111.50	4	9,896	0.04%	大買/大賣/
2018/06/11	119	110.57	95	113.05	111.00	24	9,973	0.24%	大買/
2018/06/08	30	105.65	18	106.08	107.50	12	9,426	0.13%
2018/06/07	16	99.72	15	98.49	97.90	1	9,122	0.01%
2018/06/06	18	101.78	12	101.92	99.30	6	9,083	0.07%
2018/06/05	6	99.63	9	98.88	98.90	-3	9,182	-0.03%
2018/06/04	10	95.84	4	95.78	95.30	6	8,960	0.07%
2018/06/01	7	94.81	11	95.22	94.70	-4	9,016	-0.04%
2018/05/31	9	94.58	5	94.68	94.70	4	9,096	0.04%
2018/05/30	12	93.92	6	93.38	93.20	6	9,150	0.07%
2018/05/29	10	95.70	7	97.07	95.50	3	9,289	0.03%
2018/05/28	12	95.95	11	96.32	95.90	1	9,717	0.01%
2018/05/25	15	96.25	13	95.70	95.20	2	9,996	0.02%
2018/05/24	26	94.87	19	95.21	95.00	7	9,908	0.07%
2018/05/23	5	92.20	3	92.00	92.10	2	9,867	0.02%
2018/05/22	31	94.62	7	94.73	92.50	24	9,902	0.24%
2018/05/21	6	92.50	40	92.04	92.50	-34	9,906	-0.34%
2018/05/18	21	90.50	16	92.96	90.20	5	9,899	0.05%
2018/05/17	41	92.39	49	93.62	92.20	-8	10,010	-0.08%
2018/05/16	3	89.93	5	90.08	90.00	-2	9,969	-0.02%
2018/05/15	1	88.50	8	89.28	88.30	-7	10,102	-0.07%
2018/05/14	6	88.43	8	88.43	88.60	-2	10,327	-0.02%
2018/05/11	4	91.13	3	92.03	90.00	1	10,396	0.01%
2018/05/10	3	91.43	3	91.27	91.30	0	10,518	0.00%
2018/05/09	3	91.33	14	91.51	90.30	-11	10,770	-0.10%
2018/05/08	34	91.74	1	90.70	90.70	33	10,944	0.30%
2018/05/07	7	92.41	34	93.13	92.30	-27	11,138	-0.24%
2018/05/04	10	89.63	7	90.37	89.80	3	11,659	0.03%
2018/05/03	6	89.72	3	89.77	89.20	3	11,957	0.03%
2018/05/02	3	90.87	7	91.40	90.40	-4	12,704	-0.03%
2018/04/30	51	91.08	14	89.36	92.40	37	13,070	0.28%
2018/04/27	14	91.13	5	90.70	91.00	9	12,940	0.07%
2018/04/26	15	90.82	16	90.05	89.90	-1	12,914	-0.01%
2018/04/25	7	96.57	2	94.40	95.30	5	12,840	0.04%
2018/04/24	10	96.39	9	95.62	95.00	1	12,816	0.01%
2018/04/23	10	101.79	6	98.42	99.50	4	12,740	0.03%
2018/04/20	2	108.50	7	107.43	106.50	-5	12,537	-0.04%
2018/04/19	3	108.50	3	107.33	106.50	0	12,413	0.00%
2018/04/18	65	112.31	61	112.95	107.00	4	12,497	0.03%
2018/04/17	16	110.69	29	109.88	109.50	-13	12,046	-0.11%
2018/04/16	2	104.50	5	104.60	104.00	-3	11,418	-0.03%
2018/04/13	3	103.33	0	0.00	102.50	3	11,333	0.03%
2018/04/12	2	102.00	7	102.79	102.00	-5	11,311	-0.04%
2018/04/11	21	104.14	1	105.00	101.50	20	11,358	0.18%
2018/04/10	8	103.75	39	103.65	103.00	-31	11,373	-0.27%
2018/04/03	1	101.00	1	100.00	100.50	0	11,428	0.00%
2018/04/02	5	101.50	4	101.75	101.50	1	11,484	0.01%
2018/03/31	2	102.25	0	0.00	102.50	2	11,617	0.02%
2018/03/30	0	0.00	11	102.05	102.50	-11	11,741	-0.09%
2018/03/29	36	103.01	2	103.25	103.00	34	11,891	0.29%
2018/03/28	20	104.45	1	104.50	104.00	19	11,923	0.16%
2018/03/27	5	105.00	5	105.90	105.00	0	11,935	0.00%
2018/03/26	1	103.50	1	105.00	104.00	0	11,928	0.00%
2018/03/23	6	102.67	5	102.90	103.50	1	11,928	0.01%
2018/03/22	3	107.67	3	107.83	107.50	0	11,923	0.00%
2018/03/21	3	111.33	6	111.67	111.50	-3	11,799	-0.03%
2018/03/20	33	112.86	34	114.07	108.50	-1	11,627	-0.01%
2018/03/19	5	110.30	9	109.11	111.50	-4	11,530	-0.03%
2018/03/16	21	111.17	19	111.00	109.50	2	11,568	0.02%
2018/03/15	33	110.58	31	111.48	109.00	2	11,700	0.02%
2018/03/13	2	107.25	37	106.99	106.00	-35	11,513	-0.30%
2018/03/12	3	104.50	4	105.00	104.50	-1	11,617	-0.01%
2018/03/09	43	105.22	10	109.20	104.50	33	11,812	0.28%
2018/03/08	2	103.75	1	104.00	104.00	1	11,748	0.01%
2018/03/07	2	106.00	3	104.00	103.00	-1	11,836	-0.01%
2018/03/06	1	105.00	9	107.56	106.00	-8	11,998	-0.07%
2018/03/05	36	108.26	15	109.57	105.50	21	12,005	0.17%
2018/03/02	105	108.93	108	107.56	107.50	-3	11,990	-0.03%	大買/大賣/
2018/03/01	119	110.16	109	109.56	110.00	10	11,933	0.08%	大買/大賣/
2018/02/27	23	106.41	30	107.42	110.00	-7	11,587	-0.06%
2018/02/26	1	99.80	1	101.00	100.00	0	11,284	0.00%
2018/02/23	6	102.75	24	102.33	100.50	-18	11,390	-0.16%
2018/02/22	4	100.20	13	99.98	99.70	-9	11,747	-0.08%
2018/02/21	35	99.36	25	99.02	100.50	10	11,855	0.08%
2018/02/12	11	94.71	7	95.49	93.00	4	11,861	0.03%
2018/02/09	6	91.32	0	0.00	96.00	6	12,282	0.05%
2018/02/08	5	95.12	2	98.65	96.00	3	12,232	0.02%
2018/02/07	25	101.09	9	102.28	97.80	16	12,194	0.13%
2018/02/06	18	98.18	7	98.30	97.80	11	12,216	0.09%
2018/02/05	5	108.50	14	107.71	108.50	-9	12,046	-0.07%
2018/02/02	5	114.20	4	113.75	112.50	1	12,119	0.01%
2018/02/01	23	117.04	9	119.39	114.00	14	12,158	0.12%
2018/01/31	19	117.26	9	118.33	118.00	10	12,072	0.08%
2018/01/30	4	123.25	12	122.96	123.00	-8	12,087	-0.07%
2018/01/29	18	123.25	48	122.97	124.00	-30	12,033	-0.25%
2018/01/26	8	116.13	9	116.89	116.00	-1	11,783	-0.01%
2018/01/25	41	112.51	41	112.88	116.00	0	11,579	0.00%
2018/01/24	8	100.58	58	98.96	105.50	-50	10,980	-0.46%
2018/01/23	2	96.65	3	97.40	96.10	-1	11,090	-0.01%
2018/01/22	9	97.01	6	96.62	98.20	3	11,386	0.03%
2018/01/19	38	96.13	0	0.00	95.30	38	11,767	0.32%
2018/01/18	11	98.85	9	99.90	97.50	2	11,898	0.02%
2018/01/17	1	99.20	2	99.00	99.50	-1	12,261	-0.01%
2018/01/16	1	99.00	2	97.55	98.60	-1	12,775	-0.01%
2018/01/15	18	97.80	17	98.24	97.80	1	12,979	0.01%
2018/01/12	11	98.33	8	99.03	98.00	3	13,301	0.02%
2018/01/11	6	95.72	3	95.30	95.30	3	13,567	0.02%
2018/01/10	0	0.00	2	94.70	95.00	-2	13,922	-0.01%
2018/01/09	15	96.83	10	97.65	95.50	5	14,366	0.03%
2018/01/08	4	97.70	6	98.20	97.50	-2	14,563	-0.01%
2018/01/05	8	100.00	15	100.18	100.00	-7	14,791	-0.05%
2018/01/04	19	99.51	24	99.68	99.70	-5	15,107	-0.03%
2018/01/03	13	98.38	18	98.72	98.50	-5	15,646	-0.03%
2018/01/02	13	96.06	15	96.11	98.40	-2	16,449	-0.01%