亞光 (3019)-國票券商分點個股進出

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
64.2
漲跌
▼0.2
漲幅
-0.31%
成交量
501張
產業
上市光電類股
810人加入追蹤

立即追蹤
本地時間:13:30

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

亞光 (3019)籌碼相關－國票券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票券商分點個股進出
國票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
2024/05/07	1	63.90	0	64.10	64.20	1	803	0.12%
2024/05/06	0	64.70	0.3	64.70	64.40	-0.3	801	-0.03%
2024/05/03	0.3	64.67	1.3	64.79	64.30	-1	800	-0.12%
2024/05/02	1.3	65.21	5.2	65.01	65.20	-4	801	-0.50%
2024/04/30	0.2	64.69	1	64.40	64.20	-0.8	808	-0.10%
2024/04/29	1	63.94	0	0.00	64.60	1	847	0.12%
2024/04/26	5	63.00	0.1	63.22	63.20	4.9	845	0.58%
2024/04/25	0.1	63.10	0.1	64.30	63.20	0.1	852	0.01%
2024/04/24	0	0.00	0.5	63.17	63.50	-0.5	853	-0.06%
2024/04/23	0.5	62.20	0.3	62.25	62.40	0.2	870	0.02%
2024/04/22	0.3	62.50	1	62.00	62.00	-0.7	875	-0.08%
2024/04/19	6	62.20	0.2	63.34	62.00	5.8	872	0.67%
2024/04/18	0	0.00	0.1	63.84	63.80	-0.1	865	-0.01%
2024/04/17	1	63.40	5	63.88	64.00	-4	864	-0.46%
2024/04/16	0	0.00	1.2	64.21	63.10	-1.2	858	-0.14%
2024/04/15	2	65.60	1.1	65.96	65.20	0.9	848	0.11%
2024/04/12	1.9	66.56	0	0.00	66.50	1.9	858	0.22%
2024/04/11	2	65.55	0.9	65.93	65.70	1.1	864	0.13%
2024/04/10	4.9	66.57	1.6	66.51	66.30	3.3	912	0.36%
2024/04/09	1.6	66.09	5.3	66.00	66.40	-3.7	913	-0.41%
2024/04/08	0.3	66.00	5.2	66.02	65.60	-4.9	912	-0.53%
2024/04/03	0.2	64.59	0.3	64.51	65.00	-0.1	898	-0.01%
2024/04/02	0.1	64.63	0.2	64.68	64.70	-0.2	915	-0.02%
2024/04/01	0.1	64.40	0.3	64.53	64.80	-0.2	931	-0.02%
2024/03/29	0.4	65.00	0.2	64.98	64.40	0.2	1,012	0.01%
2024/03/28	2.2	66.30	0.2	66.01	65.00	2.1	1,062	0.19%
2024/03/27	0.4	65.55	0	0.00	65.20	0.4	1,062	0.03%
2024/03/26	0	0.00	1	65.36	64.90	-1	1,062	-0.09%
2024/03/25	5.8	64.92	3	65.08	65.20	2.8	1,064	0.26%
2024/03/22	1	64.98	0	0.00	64.70	1	1,091	0.10%
2024/03/21	3	64.63	5.2	64.59	64.80	-2.2	1,127	-0.19%
2024/03/20	7.2	64.25	0	0.00	64.50	7.2	1,190	0.60%
2024/03/19	6	63.88	0.3	63.63	63.90	5.7	1,389	0.41%
2024/03/18	0	63.24	0.4	63.53	63.90	-0.4	1,631	-0.02%
2024/03/15	0.7	63.70	0	63.85	63.50	0.7	1,774	0.04%
2024/03/14	5	63.90	0	0.00	63.80	5	1,777	0.28%
2024/03/13	4	64.40	1	63.80	63.80	3	1,780	0.17%
2024/03/12	2.6	64.33	4	64.50	64.60	-1.4	1,793	-0.08%
2024/03/11	1	63.60	0.2	63.51	63.70	0.8	1,794	0.05%
2024/03/08	5.2	63.33	0.1	63.10	63.00	5.1	1,796	0.28%
2024/03/07	1	64.30	0	0.00	64.30	1	1,783	0.06%
2024/03/06	5	65.58	0	0.00	65.20	5	1,771	0.28%
2024/03/01	3	66.80	1	66.80	67.00	2	1,770	0.11%
2024/02/29	0	0.00	0.2	67.16	67.10	-0.2	1,780	-0.01%
2024/02/27	0.2	68.30	2.7	67.52	67.20	-2.6	1,804	-0.14%
2024/02/26	0.2	68.60	0.6	68.60	68.90	-0.4	1,879	-0.02%
2024/02/23	1.1	67.95	1.5	68.15	67.60	-0.4	1,899	-0.02%
2024/02/22	2.5	68.63	10.4	68.96	68.50	-8	1,899	-0.42%
2024/02/21	39	68.44	0.2	67.53	68.40	38.7	1,878	2.06%
2024/02/20	0	0.00	0.9	67.60	67.10	-0.9	1,864	-0.05%
2024/02/19	3	67.60	0.1	68.30	67.90	2.9	1,862	0.15%
2024/02/16	1	67.20	0.4	67.04	67.00	0.6	1,858	0.03%
2024/02/15	0.3	66.17	0.1	66.50	66.30	0.3	1,853	0.01%
2024/02/05	3	66.00	1.7	66.34	66.60	1.3	1,844	0.07%
2024/02/02	0.3	66.40	0	67.00	66.00	0.3	1,840	0.01%
2024/02/01	0	67.10	0.2	66.96	66.40	-0.1	1,839	-0.01%
2024/01/31	0.1	67.00	0.2	67.50	67.20	0	1,836	0.00%
2024/01/30	0	0.00	0.1	67.54	66.70	-0.1	1,837	-0.01%
2024/01/29	0.1	67.70	0.2	67.59	67.80	-0.1	1,839	-0.01%
2024/01/26	0.1	67.60	1.6	67.67	67.40	-1.5	1,861	-0.08%
2024/01/25	0.3	67.80	2.3	67.69	67.70	-2	1,862	-0.11%
2024/01/24	2.6	68.96	1.5	68.83	68.40	1.1	1,855	0.06%
2024/01/23	4.6	68.77	1.2	69.28	69.20	3.5	1,838	0.19%
2024/01/22	0.2	66.40	1.4	66.97	66.60	-1.2	1,792	-0.07%
2024/01/19	0.2	65.59	0.1	65.90	65.90	0.1	1,785	0.01%
2024/01/18	0.1	64.60	2.3	64.77	64.80	-2.2	1,777	-0.12%
2024/01/17	0	0.00	15	65.00	64.70	-15	1,780	-0.84%
2024/01/16	1	66.10	0	0.00	66.20	1	1,759	0.06%
2024/01/15	0	0.00	0	67.20	66.70	0	1,755	0.00%
2024/01/12	0	0.00	1	67.00	66.40	-1	1,757	-0.06%
2024/01/11	0	65.90	0	0.00	66.20	0	1,752	0.00%
2024/01/10	0	0.00	2.2	66.19	65.90	-2.2	1,774	-0.12%
2024/01/09	0	0.00	0.2	66.30	66.00	-0.2	1,776	-0.01%
2024/01/08	0	0.00	2	67.66	66.70	-2	1,774	-0.11%
2024/01/05	0.8	67.96	0	0.00	67.70	0.8	1,761	0.04%
2024/01/04	2	67.75	8.7	67.41	67.10	-6.7	1,749	-0.38%
2024/01/03	2.2	69.53	0.5	69.13	69.40	1.6	1,707	0.10%
2024/01/02	0.5	70.41	0.9	70.66	70.30	-0.4	1,693	-0.02%
2023/12/29	0.9	69.91	1.3	69.89	70.20	-0.3	1,683	-0.02%
2023/12/28	1.2	70.01	1.4	70.29	69.60	-0.2	1,675	-0.01%
2023/12/27	0.4	70.83	1.3	70.89	70.60	-0.9	1,658	-0.05%
2023/12/26	0.3	72.30	3.1	71.73	70.60	-2.7	1,639	-0.17%
2023/12/25	1.6	70.35	4	70.43	71.70	-2.4	1,555	-0.16%
2023/12/22	0	0.00	0.5	68.76	68.40	-0.5	1,502	-0.03%
2023/12/21	0	0.00	0.1	69.20	68.70	-0.1	1,494	-0.01%
2023/12/20	0.1	69.50	0.9	69.48	69.50	-0.8	1,489	-0.06%
2023/12/19	1.4	68.06	0.4	68.49	69.20	1	1,476	0.07%
2023/12/18	5	69.20	2	69.38	69.10	3	1,451	0.21%
2023/12/15	4	70.62	3.7	71.03	70.40	0.2	1,416	0.02%
2023/12/14	9.3	73.17	35.9	73.05	72.30	-26.6	1,350	-1.97%
2023/12/13	62.3	71.70	11.8	71.06	72.80	50.5	1,139	4.43%
2023/12/12	7.8	68.46	15	68.93	69.00	-7.2	894	-0.81%
2023/12/08	0	0.00	0.4	66.12	65.50	-0.4	771	-0.05%
2023/12/07	0.9	66.70	0	67.00	65.90	0.9	765	0.12%
2023/12/06	10	66.20	3	65.70	65.50	7	749	0.93%
2023/12/05	0	66.39	0	0.00	66.70	0	739	0.00%
2023/12/01	3	66.40	3.6	66.50	66.40	-0.6	734	-0.07%
2023/11/30	1.9	66.75	0.1	66.86	66.90	1.7	735	0.23%
2023/11/29	8.6	66.79	5.5	67.06	67.00	3	728	0.41%
2023/11/28	5	65.50	0.5	66.12	66.40	4.5	718	0.63%
2023/11/27	1	66.20	1.3	66.08	65.40	-0.3	719	-0.05%
2023/11/24	14.2	66.35	1	66.97	66.10	13.1	710	1.85%
2023/11/23	3.9	67.42	26.4	67.41	67.30	-22.5	685	-3.28%
2023/11/22	0.3	65.30	7	65.71	65.10	-6.7	603	-1.11%
2023/11/21	0	0.00	0.2	64.92	64.30	-0.2	575	-0.04%
2023/11/20	4.3	64.48	5	64.40	64.40	-0.7	563	-0.12%
2023/11/17	0	0.00	0.5	63.45	63.60	-0.5	544	-0.09%
2023/11/16	0	63.30	0	63.30	63.40	0	543	0.00%
2023/11/15	5.4	62.73	0	0.00	63.10	5.4	538	1.01%
2023/11/14	0	62.30	0	0.00	62.20	0	532	0.00%
2023/11/13	0	0.00	0	62.30	62.30	0	545	0.00%
2023/11/10	0	62.47	0	0.00	62.00	0	547	0.00%
2023/11/09	0	0.00	0	62.50	62.40	0	553	0.00%
2023/11/07	0	0.00	0	63.70	63.10	0	588	-0.01%
2023/11/06	3	63.10	0	63.30	63.30	3	600	0.51%
2023/11/03	1	62.90	10	64.00	62.80	-9	598	-1.50%
2023/11/02	0	0.00	0.1	61.82	61.50	-0.1	586	-0.01%
2023/11/01	2.1	60.70	0.1	60.70	60.70	2	618	0.32%
2023/10/31	0.1	61.50	7.6	60.68	60.50	-7.6	635	-1.19%
2023/10/26	0	0.00	0	61.40	60.90	0	712	0.00%
2023/10/25	0	62.49	0	62.50	62.00	0	717	0.00%
2023/10/24	1	60.70	0	0.00	61.00	1	716	0.14%
2023/10/18	0	0.00	1.7	60.70	61.70	-1.7	736	-0.23%
2023/10/16	1	61.60	0	0.00	61.70	1	729	0.14%
2023/10/13	0	0.00	4	62.50	62.50	-4	736	-0.54%
2023/10/11	5	61.60	0	0.00	61.60	5	757	0.66%
2023/10/06	5	62.70	0	63.73	62.60	5	776	0.64%
2023/10/05	0	0.00	0	63.81	62.90	0	793	0.00%
2023/10/04	0	0.00	8.1	62.24	62.50	-8.1	829	-0.98%
2023/10/03	0.1	63.81	0	0.00	63.20	0.1	885	0.01%
2023/10/02	6	63.10	0	63.10	63.30	6	927	0.64%
2023/09/28	0	62.80	5	62.80	63.00	-5	977	-0.51%
2023/09/27	1	62.80	0.4	63.01	62.60	0.6	1,004	0.06%
2023/09/26	0	63.50	0.2	63.24	63.10	-0.2	1,009	-0.02%
2023/09/25	2.2	63.76	0	0.00	64.10	2.2	1,006	0.22%
2023/09/22	0	0.00	7	63.20	63.30	-7	1,016	-0.69%
2023/09/21	3	63.20	0.2	63.51	62.90	2.8	1,029	0.27%
2023/09/20	0.2	64.10	1	64.02	64.00	-0.8	1,027	-0.08%
2023/09/19	0	65.95	0.1	65.63	65.10	-0.1	1,039	-0.01%
2023/09/18	0.1	66.20	0.2	66.26	65.70	-0.2	1,046	-0.02%
2023/09/15	0.1	65.10	0.2	65.71	65.30	0	1,042	0.00%
2023/09/14	1.3	65.39	1.2	65.48	65.60	0.1	1,052	0.01%
2023/09/13	0.2	64.99	3.3	66.15	65.00	-3.1	1,064	-0.29%
2023/09/12	0	0.00	0.2	63.50	64.50	-0.2	1,062	-0.02%
2023/09/11	0.2	63.70	0.2	63.62	63.10	0	1,134	0.00%
2023/09/08	0	0.00	0.6	64.01	63.90	-0.6	1,271	-0.05%
2023/09/07	1.7	64.88	8	64.60	64.60	-6.3	1,285	-0.49%
2023/09/06	0.1	64.60	0.1	65.05	64.50	0	1,286	0.00%
2023/09/05	0.1	64.74	2.8	65.13	65.10	-2.7	1,286	-0.21%
2023/09/04	0.8	64.15	0.2	64.15	64.30	0.6	1,283	0.05%
2023/09/01	5.2	64.08	8	63.76	63.80	-2.8	1,286	-0.22%
2023/08/31	1	63.80	3	64.00	63.80	-2	1,298	-0.15%
2023/08/30	0	0.00	0.1	63.29	63.00	-0.1	1,307	-0.01%
2023/08/29	0.1	63.10	0	62.52	63.00	0.1	1,332	0.01%
2023/08/28	0	62.30	0	63.00	62.20	0	1,453	0.00%
2023/08/25	0	0.00	1.2	62.14	62.00	-1.2	1,464	-0.08%
2023/08/24	0.2	63.00	4.1	62.66	62.40	-3.9	1,466	-0.26%
2023/08/23	6.1	62.73	0	0.00	62.80	6.1	1,476	0.41%
2023/08/21	3	62.40	1	62.50	62.70	2	1,481	0.14%
2023/08/18	3	62.43	0	63.05	62.20	3	1,487	0.20%
2023/08/17	3	61.37	0	0.00	62.80	3	1,487	0.20%
2023/08/16	0	0.00	0.4	62.41	62.20	-0.4	1,477	-0.03%
2023/08/15	3.1	62.66	0	63.30	62.50	3.1	1,479	0.21%
2023/08/14	9	62.24	0.2	63.08	62.00	8.8	1,480	0.59%
2023/08/11	0	0.00	0.3	64.88	64.80	-0.3	1,470	-0.02%
2023/08/10	2	65.10	2.2	65.51	65.00	-0.2	1,467	-0.02%
2023/08/09	9	66.67	4.3	66.81	66.60	4.7	1,457	0.32%
2023/08/08	0.4	66.55	0.2	66.95	67.10	0.2	1,458	0.01%
2023/08/07	4.5	65.66	5.7	66.72	67.40	-1.1	1,454	-0.08%
2023/08/04	3.7	64.97	0.9	65.21	65.50	2.8	1,421	0.19%
2023/08/02	4.1	67.49	11	67.79	65.70	-6.9	1,408	-0.49%
2023/08/01	0	65.00	0.6	64.56	64.60	-0.6	1,340	-0.05%
2023/07/31	0.6	65.12	0	64.50	64.10	0.6	1,335	0.04%
2023/07/26	1	64.60	3	64.74	64.30	-2	1,323	-0.15%
2023/07/25	3	65.23	0	0.00	65.00	3	1,321	0.23%
2023/07/24	4	64.45	2.3	64.64	64.50	1.7	1,318	0.13%
2023/07/21	0.3	65.80	1.8	65.76	65.80	-1.6	1,309	-0.12%
2023/07/20	3.6	66.53	0.7	66.70	66.50	2.8	1,315	0.22%
2023/07/19	1.6	67.27	0.1	66.92	66.30	1.5	1,310	0.12%
2023/07/18	0	66.40	4.1	66.70	66.30	-4.1	1,307	-0.31%
2023/07/17	1.7	67.43	0.8	67.36	67.60	0.9	1,305	0.07%
2023/07/14	4.6	68.28	0	67.50	67.50	4.6	1,307	0.35%
2023/07/13	4.1	68.50	1.2	68.32	67.90	2.9	1,311	0.22%
2023/07/12	6.2	68.52	4.8	68.02	67.70	1.3	1,309	0.10%
2023/07/11	2.8	68.05	5	68.61	68.30	-2.1	1,300	-0.16%
2023/07/10	7	67.95	3.4	67.44	67.40	3.6	1,282	0.28%
2023/07/07	8.4	67.74	24.5	67.42	67.00	-16.1	1,231	-1.31%
2023/07/06	1.5	67.64	10	67.72	67.90	-8.5	1,194	-0.71%
2023/07/05	0	0.00	12	66.54	66.10	-12	1,169	-1.03%
2023/07/04	10	65.10	0	0.00	65.30	10	1,148	0.87%
2023/07/03	8	64.36	0	0.00	64.30	8	1,143	0.70%
2023/06/30	2	64.15	0.1	64.63	64.30	1.9	1,142	0.17%
2023/06/29	40.3	65.76	0	0.00	66.30	40.3	1,134	3.55%
2023/06/27	3	65.03	46	64.54	64.40	-43	1,133	-3.79%
2023/06/21	3	66.93	0	0.00	66.80	3	1,129	0.27%
2023/06/20	9	66.89	0	0.00	66.60	9	1,132	0.79%
2023/06/19	6	68.68	47	68.19	67.20	-41	1,128	-3.63%
2023/06/16	1	69.20	2.1	68.18	68.10	-1.1	1,122	-0.10%
2023/06/15	7.1	69.01	27.2	69.02	68.80	-20.1	1,108	-1.81%
2023/06/14	55.2	68.79	53	68.79	68.00	2.2	1,043	0.21%
2023/06/13	1	66.20	0	0.00	66.20	1	924	0.11%
2023/06/12	3	65.50	0	65.28	66.10	3	926	0.32%
2023/06/09	5	65.60	2	65.50	65.60	3	942	0.31%
2023/06/08	10	65.50	0	65.70	65.10	10	977	1.03%
2023/06/07	3	65.90	0	0.00	66.10	3	1,035	0.29%
2023/06/06	15	65.80	0	66.30	65.60	15	1,075	1.40%
2023/06/05	25.5	67.00	5	67.20	66.80	20.5	1,138	1.80%
2023/06/02	20.5	66.25	1.2	66.24	66.00	19.3	1,430	1.35%
2023/06/01	9.2	67.51	7	67.91	66.80	2.2	1,630	0.13%
2023/05/31	10	65.35	0	0.00	65.50	10	1,517	0.66%
2023/05/30	10	65.20	0.2	65.20	64.90	9.8	1,510	0.65%
2023/05/29	0.2	64.80	2	65.15	65.20	-1.8	1,514	-0.12%
2023/05/26	0	64.40	0	64.80	64.00	0	1,506	0.00%
2023/05/25	0	64.20	1	64.40	64.20	-1	1,509	-0.07%
2023/05/24	0	64.15	3	64.70	64.60	-3	1,516	-0.20%
2023/05/23	1	64.60	0	64.10	64.20	1	1,527	0.06%
2023/05/22	0	64.40	10	64.00	64.00	-10	1,532	-0.65%
2023/05/19	0	0.00	0	64.45	64.40	0	1,534	0.00%
2023/05/18	6	63.95	0	0.00	64.20	6	1,534	0.39%
2023/05/16	0	0.00	0	63.00	62.60	0	1,514	0.00%
2023/05/15	0	62.20	0	0.00	62.30	0	1,510	0.00%
2023/05/12	5	62.00	0	0.00	62.00	5	1,516	0.33%
2023/05/11	1	62.20	0	0.00	61.80	1	1,521	0.07%
2023/05/09	0	0.00	0	63.90	62.60	0	1,534	0.00%
2023/05/08	0	63.60	0.4	63.70	63.40	-0.4	1,537	-0.03%
2023/05/04	3	63.30	0	0.00	63.00	3	1,648	0.18%
2023/05/02	1	64.10	0	64.00	64.20	1	1,688	0.06%
2023/04/28	0	64.00	2	64.00	64.10	-2	1,689	-0.12%
2023/04/27	0	63.50	0	0.00	63.80	0	1,687	0.00%
2023/04/26	1	62.70	0	0.00	63.40	1	1,684	0.06%
2023/04/25	3	63.00	0	0.00	62.80	3	1,682	0.18%
2023/04/21	1	64.60	0	65.80	64.30	1	1,669	0.06%
2023/04/20	3	65.40	0	66.70	65.50	3	1,662	0.18%
2023/04/19	0	67.10	0	67.20	66.60	0	1,661	0.00%
2023/04/18	0	68.00	0.1	68.02	67.30	-0.1	1,661	-0.01%
2023/04/17	1.1	68.57	2	68.40	68.50	-0.9	1,643	-0.06%
2023/04/14	0.4	67.28	0	0.00	67.00	0.4	1,613	0.03%
2023/04/13	0	0.00	2	67.80	66.80	-2	1,603	-0.12%
2023/04/12	0	0.00	12	66.92	67.10	-12	1,584	-0.76%
2023/04/11	0	67.90	0	67.30	67.10	0	1,579	0.00%
2023/04/10	13	67.28	4	66.73	67.00	9	1,574	0.57%
2023/04/07	1	65.70	3	65.87	65.50	-2	1,548	-0.13%
2023/04/06	0	0.00	0	65.57	65.70	0	1,541	0.00%
2023/03/31	0	66.30	0	66.40	66.00	0	1,540	0.00%
2023/03/30	0	65.90	0	66.00	66.10	0	1,537	0.00%
2023/03/28	0	0.00	1	65.70	65.30	-1	1,527	-0.07%
2023/03/27	0	66.53	0.1	66.90	66.10	0	1,517	0.00%
2023/03/24	1.1	66.99	3.1	66.41	66.10	-2	1,515	-0.13%
2023/03/23	3.1	66.08	0.6	65.62	66.20	2.5	1,505	0.17%
2023/03/22	0.6	66.10	0	66.00	65.80	0.6	1,500	0.04%
2023/03/21	0	65.30	0	0.00	65.60	0	1,494	0.00%
2023/03/20	0	0.00	0.1	64.52	64.90	-0.1	1,489	-0.01%
2023/03/17	0.1	64.66	0.6	64.42	64.80	-0.5	1,487	-0.04%
2023/03/16	0.7	64.56	1.5	64.14	63.80	-0.8	1,483	-0.05%
2023/03/15	2.5	65.42	0	65.20	65.00	2.5	1,475	0.17%
2023/03/14	14	65.04	1	65.00	64.90	13	1,469	0.88%
2023/03/13	2	65.70	0	0.00	66.20	2	1,460	0.14%
2023/03/10	0	0.00	3	68.50	67.60	-3	1,441	-0.21%
2023/03/09	5	71.30	1.3	71.35	70.30	3.7	1,400	0.27%
2023/03/08	5.3	70.86	1.7	71.14	70.60	3.5	1,394	0.25%
2023/03/07	20.7	72.16	31.8	72.53	72.40	-11.1	1,322	-0.84%
2023/03/06	4.8	70.18	26	70.85	72.00	-21.2	1,015	-2.08%
2023/03/03	0	65.80	0	0.00	65.50	0	792	0.00%
2023/03/02	4	64.35	0	0.00	64.30	4	785	0.51%
2023/02/24	2	65.90	5	65.80	65.10	-3	797	-0.38%
2023/02/22	2	66.00	1	65.60	65.40	1	909	0.11%
2023/02/21	1.3	66.25	0	0.00	67.10	1.3	961	0.14%
2023/02/20	5	66.10	0	0.00	66.10	5	957	0.52%
2023/02/17	10	65.56	0	65.48	65.30	10	960	1.04%
2023/02/16	0	64.85	0	0.00	64.90	0	964	0.00%
2023/02/14	2	65.20	0	65.20	65.10	2	1,015	0.20%
2023/02/13	0	64.75	0	0.00	64.90	0	1,026	0.00%
2023/02/09	0	0.00	0.1	66.39	65.80	-0.1	1,051	-0.01%
2023/02/08	0	67.20	0.4	67.16	66.60	-0.3	1,059	-0.03%
2023/02/07	1.4	67.33	1	67.10	67.10	0.4	1,084	0.03%
2023/02/06	0	66.60	5.4	66.57	66.50	-5.4	1,082	-0.49%
2023/02/03	0.4	66.80	4	66.33	67.20	-3.6	1,079	-0.34%
2023/02/02	3	68.00	3.7	67.53	67.10	-0.7	1,066	-0.07%
2023/02/01	3.7	65.35	2	65.40	66.00	1.7	986	0.17%
2023/01/31	0	63.30	3	63.30	63.70	-3	961	-0.31%
2023/01/30	0	62.40	0	0.00	62.10	0	959	0.00%
2023/01/11	0	0.00	0	63.50	62.90	0	1,027	0.00%
2023/01/10	0	63.20	0.1	63.63	63.60	-0.1	1,034	-0.01%
2023/01/09	0.1	62.70	0	62.90	63.30	0.1	1,039	0.01%
2023/01/06	2	61.30	1	61.90	62.50	1	1,037	0.10%
2023/01/05	1	61.10	1.4	61.70	61.10	-0.4	1,044	-0.04%
2023/01/04	0.4	61.10	0	0.00	61.10	0.4	1,050	0.04%
2023/01/03	0	0.00	0	61.00	61.00	0	1,059	0.00%
2022/12/30	1	60.60	1	61.10	60.50	0	1,062	0.00%
2022/12/23	0	0.00	0	61.70	61.60	0	1,189	0.00%
2022/12/22	0	62.30	0	0.00	62.40	0	1,193	0.00%
2022/12/21	0	0.00	0	62.00	62.00	0	1,211	0.00%
2022/12/20	0	63.10	1	61.50	61.40	-1	1,217	-0.08%
2022/12/16	0	0.00	1	63.00	63.20	-1	1,229	-0.08%
2022/12/15	0	64.10	0	0.00	64.20	0	1,232	0.00%
2022/12/14	2	63.75	0	0.00	63.80	2	1,236	0.16%
2022/12/09	0	0.00	0	64.00	63.30	0	1,242	0.00%
2022/12/08	6	63.90	4.1	63.80	63.80	1.9	1,244	0.15%
2022/12/07	1.1	63.18	0	0.00	63.30	1.1	1,251	0.09%
2022/12/06	3	65.23	0	0.00	64.40	3	1,247	0.24%
2022/12/02	0	0.00	3	66.13	66.20	-3	1,238	-0.24%
2022/12/01	1	66.20	0	0.00	65.70	1	1,230	0.08%
2022/11/30	2	66.10	3.1	66.10	66.00	-1.1	1,236	-0.09%
2022/11/29	0	64.10	0	63.70	64.50	0	1,218	0.00%
2022/11/28	0.1	63.50	0	0.00	63.90	0.1	1,230	0.01%
2022/11/25	0	0.00	3	63.60	63.40	-3	1,279	-0.23%
2022/11/24	4	64.03	0	0.00	64.10	4	1,282	0.31%
2022/11/23	0	0.00	0	64.50	63.20	0	1,297	0.00%
2022/11/22	0	63.20	0	0.00	63.50	0	1,297	0.00%
2022/11/21	0	0.00	1	65.50	64.20	-1	1,296	-0.08%
2022/11/18	4	65.53	161	67.17	66.00	-157	1,280	-12.26%	大賣/鉅額交易
2022/11/17	3	65.33	2	65.80	65.30	1	1,185	0.08%
2022/11/16	0	63.85	0.5	63.74	63.70	-0.5	1,131	-0.05%
2022/11/15	2	64.20	0.1	64.00	64.40	1.9	1,143	0.16%
2022/11/14	1.4	63.92	0.3	63.88	64.00	1.1	1,144	0.10%
2022/11/11	25.5	64.58	1.3	64.73	63.70	24.2	1,148	2.11%
2022/11/10	0	0.00	0.6	63.71	63.30	-0.6	1,151	-0.05%
2022/11/09	0	63.25	0.1	63.30	63.10	-0.1	1,156	-0.01%
2022/11/08	0.5	62.64	0.7	63.05	62.80	-0.1	1,252	-0.01%
2022/11/07	0.3	62.05	2.4	62.07	62.40	-2.1	1,249	-0.17%
2022/11/04	0.1	61.17	5.8	61.39	61.70	-5.7	1,305	-0.43%
2022/11/03	6.7	59.86	0	0.00	61.10	6.7	1,352	0.50%
2022/11/02	0.2	58.90	0.1	58.77	58.70	0.1	1,323	0.01%
2022/11/01	0.1	57.70	0.5	57.80	57.90	-0.4	1,315	-0.03%
2022/10/31	1.5	57.24	0	0.00	57.30	1.5	1,317	0.12%
2022/10/28	0	0.00	0.1	56.86	55.70	-0.1	1,317	-0.01%
2022/10/27	0.1	56.82	0	0.00	57.30	0.1	1,322	0.01%
2022/10/25	0	0.00	0	58.80	57.50	0	1,313	0.00%
2022/10/24	1	59.70	0.1	60.19	58.90	0.9	1,310	0.07%
2022/10/21	4.1	59.70	0.1	59.30	60.00	4	1,304	0.30%
2022/10/20	0.1	58.50	1.5	57.60	60.40	-1.4	1,296	-0.11%
2022/10/19	0.9	58.65	5.3	58.98	59.00	-4.4	1,286	-0.34%
2022/10/18	0.1	58.66	0.9	58.44	59.00	-0.8	1,304	-0.06%
2022/10/17	4	56.50	0.9	57.05	58.40	3.1	1,311	0.23%
2022/10/14	3.6	57.69	3.2	57.97	58.20	0.4	1,315	0.03%
2022/10/13	3	56.12	2	56.24	56.30	1.1	1,329	0.08%
2022/10/12	4.1	57.73	3.4	58.07	58.50	0.6	1,324	0.05%
2022/10/11	0.8	57.99	0.5	57.68	58.30	0.2	1,355	0.02%
2022/10/07	0.5	59.02	0.2	59.20	59.20	0.3	1,413	0.02%
2022/10/06	0.1	58.34	0	58.61	59.00	0.1	1,441	0.00%
2022/10/05	1.5	58.12	0	58.10	58.50	1.5	1,464	0.10%
2022/10/04	0.5	56.86	0.5	57.25	57.30	-0.1	1,455	0.00%
2022/10/03	0.5	58.04	2.5	58.20	56.60	-2	1,452	-0.14%
2022/09/30	4.5	55.96	1.9	56.09	57.60	2.7	1,450	0.18%
2022/09/29	0.9	54.64	0.1	54.69	54.60	0.7	1,416	0.05%
2022/09/28	0.1	54.14	0.1	55.57	53.50	0	1,428	0.00%
2022/09/27	1.1	55.44	0.4	55.80	56.60	0.8	1,429	0.05%
2022/09/26	1.4	56.17	0	57.90	55.80	1.4	1,437	0.09%
2022/09/23	0	60.00	0.2	60.00	58.90	-0.2	1,462	-0.02%
2022/09/22	0.2	60.12	0	0.00	59.80	0.2	1,475	0.02%
2022/09/21	1	61.10	0	61.80	60.50	1	1,470	0.07%
2022/09/20	0	62.00	0	0.00	61.90	0	1,464	0.00%
2022/09/19	2	61.50	1	61.50	61.50	1	1,470	0.07%
2022/09/16	0	0.00	1	63.20	62.50	-1	1,475	-0.07%
2022/09/15	0	64.00	0	0.00	63.80	0	1,477	0.00%
2022/09/14	0	0.00	0.2	63.10	63.60	-0.2	1,483	-0.02%
2022/09/13	0.2	64.35	0	64.55	64.70	0.2	1,489	0.02%
2022/09/12	0	64.10	0	0.00	64.30	0	1,507	0.00%
2022/09/08	1	62.90	0	0.00	63.50	1	1,529	0.07%
2022/09/07	1	63.00	10	62.65	62.60	-9	1,527	-0.59%
2022/09/06	2	64.75	22	63.10	63.00	-20	1,537	-1.30%
2022/09/05	2	63.15	0.1	63.80	62.40	1.9	1,516	0.13%
2022/09/02	1.1	65.53	11.9	65.21	64.40	-10.8	1,509	-0.71%
2022/09/01	2.9	67.02	2.5	65.85	64.90	0.4	1,511	0.03%
2022/08/31	0	0.00	0.3	65.86	65.90	-0.3	1,462	-0.02%
2022/08/30	2.7	65.53	4	65.80	65.30	-1.3	1,456	-0.09%
2022/08/29	3	64.20	0	63.80	64.00	3	1,438	0.21%
2022/08/26	0	66.50	1.3	66.83	66.60	-1.3	1,440	-0.09%
2022/08/25	0.3	65.72	0	65.99	65.80	0.3	1,434	0.02%
2022/08/24	0	65.00	1.6	65.56	65.00	-1.6	1,438	-0.11%
2022/08/23	0.2	65.04	0.3	65.48	65.30	0	1,438	0.00%
2022/08/22	0.2	65.78	2.2	65.62	65.50	-2	1,434	-0.14%
2022/08/19	2.7	67.11	0.8	67.06	67.30	1.8	1,413	0.13%
2022/08/18	0.1	66.90	0.4	67.15	67.10	-0.3	1,409	-0.02%
2022/08/17	0.5	67.30	2.6	68.06	67.30	-2.1	1,404	-0.15%
2022/08/16	3.1	67.27	2.8	67.80	67.80	0.3	1,383	0.02%
2022/08/15	17.1	68.25	4	68.15	67.50	13.1	1,348	0.97%
2022/08/12	1	64.77	2.9	64.79	64.70	-1.9	1,247	-0.15%
2022/08/11	3.9	66.06	8	66.05	65.30	-4.1	1,241	-0.33%
2022/08/10	8	64.95	2.5	65.17	64.90	5.5	1,185	0.46%
2022/08/09	1.5	61.41	0	61.57	62.20	1.5	1,139	0.13%
2022/08/08	0	61.80	1	61.38	61.90	-1	1,141	-0.09%
2022/08/05	0.6	61.91	0.5	61.85	62.00	0.1	1,143	0.01%
2022/08/04	1	60.82	0	0.00	61.00	1	1,154	0.08%
2022/08/03	0	0.00	0.9	60.64	60.40	-0.9	1,156	-0.08%
2022/08/02	0	0.00	2.8	61.20	61.00	-2.8	1,194	-0.23%
2022/08/01	0.1	62.68	1.6	62.60	62.50	-1.5	1,266	-0.12%
2022/07/29	0.9	62.29	1.1	62.44	62.50	-0.3	1,269	-0.02%
2022/07/28	3.4	61.98	6	62.00	61.40	-2.6	1,264	-0.20%
2022/07/27	1.7	62.09	0	61.77	62.20	1.7	1,257	0.14%
2022/07/26	0.1	61.75	2.6	61.61	61.40	-2.5	1,255	-0.20%
2022/07/25	4.4	63.94	5.1	63.61	63.00	-0.7	1,246	-0.06%
2022/07/22	1.3	63.26	1.3	62.81	62.30	0	1,225	0.00%
2022/07/21	2.7	62.47	0.3	62.46	62.90	2.5	1,243	0.20%
2022/07/20	4.1	62.33	6.8	62.51	61.60	-2.7	1,235	-0.22%
2022/07/19	2	62.03	1.4	62.07	62.30	0.6	1,234	0.05%
2022/07/18	4.9	62.32	3.4	62.21	61.90	1.6	1,229	0.13%
2022/07/15	29.7	61.52	6.3	61.59	62.50	23.4	1,197	1.95%
2022/07/14	3.8	59.22	1.6	59.51	59.80	2.2	1,139	0.19%
2022/07/13	3.1	58.02	1.5	57.75	57.40	1.6	1,110	0.14%
2022/07/12	0.5	55.44	0.6	56.14	54.90	0	1,088	0.00%
2022/07/11	0.6	58.02	4.6	57.63	57.10	-4	1,090	-0.37%
2022/07/08	2.6	57.83	7.6	57.55	57.40	-5	1,082	-0.46%
2022/07/07	8.6	55.69	3	55.13	56.20	5.6	1,059	0.53%
2022/07/06	2	56.30	0	0.00	56.00	2	1,034	0.19%
2022/07/04	0	0.00	12.8	56.77	56.90	-12.8	1,014	-1.26%
2022/07/01	1.9	59.73	4.5	60.16	56.90	-2.6	1,010	-0.26%
2022/06/30	5.5	62.54	2.3	62.47	61.70	3.2	980	0.33%
2022/06/29	2.3	64.40	3.2	64.39	64.50	-0.8	965	-0.09%
2022/06/28	0	0.00	2	65.45	64.80	-2	966	-0.20%
2022/06/27	1.6	66.07	0.8	66.27	66.10	0.8	978	0.09%
2022/06/24	2.4	64.72	0.9	64.93	64.40	1.5	991	0.15%
2022/06/23	0.9	63.48	0.9	63.21	63.20	0	989	0.00%
2022/06/22	2.8	63.57	2.9	63.50	63.00	-0.1	987	-0.01%
2022/06/21	4.9	64.59	0	62.92	65.20	4.9	987	0.50%
2022/06/20	0	63.73	10.9	62.31	61.20	-10.9	990	-1.10%
2022/06/17	0.9	64.92	0.3	65.12	64.80	0.6	972	0.06%
2022/06/16	0.3	67.20	0.5	68.04	66.00	-0.2	961	-0.02%
2022/06/15	0.5	68.03	0	0.00	67.20	0.5	980	0.05%
2022/06/14	0	0.00	1.6	66.94	66.70	-1.6	982	-0.17%
2022/06/13	0.6	67.97	1.3	68.03	67.00	-0.6	992	-0.06%
2022/06/10	2.3	70.49	0	71.00	69.70	2.2	997	0.22%
2022/06/09	1	69.40	1	69.70	69.70	0	985	0.00%
2022/06/08	0	69.70	1.1	69.56	69.40	-1.1	998	-0.11%
2022/06/07	0	0.00	0.4	69.39	69.30	-0.4	1,009	-0.04%
2022/06/06	1.5	69.33	0	0.00	69.00	1.5	1,022	0.15%
2022/06/02	1	68.70	0.3	69.01	68.00	0.8	1,035	0.07%
2022/06/01	1.3	69.50	0	69.40	69.20	1.2	1,069	0.12%
2022/05/31	1	67.90	0	68.90	68.90	1	1,077	0.09%
2022/05/30	0	68.20	0.1	68.30	67.90	-0.1	1,087	-0.01%
2022/05/27	0	67.70	0.6	67.53	67.20	-0.6	1,092	-0.05%
2022/05/26	2	66.95	2.4	66.98	66.70	-0.4	1,106	-0.03%
2022/05/25	0.1	66.79	0.2	66.94	66.90	-0.2	1,121	-0.02%
2022/05/24	0	0.00	1.3	66.44	65.60	-1.3	1,166	-0.11%
2022/05/23	0.7	66.60	0	66.80	66.90	0.7	1,172	0.06%
2022/05/20	0	0.00	0.3	66.28	66.00	-0.3	1,206	-0.03%
2022/05/19	1.5	65.37	0.6	66.25	66.50	0.9	1,216	0.07%
2022/05/18	0.2	65.55	1.9	65.55	65.80	-1.7	1,227	-0.14%
2022/05/17	1.2	64.94	0.1	65.09	65.30	1.1	1,249	0.09%
2022/05/16	1	63.71	1.1	63.62	63.30	-0.1	1,309	-0.01%
2022/05/13	0.1	63.00	0	63.27	63.00	0.1	1,330	0.01%
2022/05/12	0	63.90	1.2	63.37	62.00	-1.2	1,348	-0.09%
2022/05/11	1.2	63.70	2.3	63.59	63.20	-1.1	1,350	-0.08%
2022/05/10	1.3	62.86	0	0.00	65.00	1.3	1,365	0.10%
2022/05/09	7	64.01	0	0.00	63.90	7	1,350	0.52%
2022/05/06	0	0.00	0.5	70.50	70.90	-0.5	1,297	-0.04%
2022/05/05	1.5	72.41	0	0.00	71.90	1.5	1,307	0.12%
2022/05/04	0	71.40	0.1	71.69	71.10	-0.1	1,328	-0.01%
2022/05/03	5.1	70.51	0.1	70.90	71.30	5	1,356	0.37%
2022/04/29	1.1	70.80	0.4	71.50	70.80	0.8	1,390	0.06%
2022/04/28	1.4	70.86	1.3	70.17	70.30	0.1	1,417	0.01%
2022/04/27	1.3	70.20	9.3	69.98	70.50	-8	1,424	-0.56%
2022/04/26	0.3	71.63	0	0.00	71.30	0.3	1,416	0.02%
2022/04/25	1	73.20	0	0.00	70.90	1	1,432	0.07%
2022/04/22	0	0.00	0.9	75.39	74.70	-0.9	1,436	-0.06%
2022/04/21	0.9	76.13	0.3	75.80	76.20	0.6	1,500	0.04%
2022/04/20	0.3	75.40	0.5	75.84	75.20	-0.2	1,525	-0.01%
2022/04/19	0.5	74.74	0	74.70	74.60	0.5	1,571	0.03%
2022/04/18	0	74.20	1.4	73.74	73.70	-1.4	1,630	-0.09%
2022/04/15	1	75.00	4.7	75.16	74.60	-3.7	1,656	-0.23%
2022/04/14	0	0.00	0.9	76.53	76.40	-0.9	1,739	-0.05%
2022/04/13	0	76.00	0.3	76.15	76.20	-0.2	1,784	-0.01%
2022/04/12	6.2	75.27	0.8	75.33	74.60	5.4	1,877	0.29%
2022/04/11	1.8	75.89	14	75.94	75.10	-12.2	2,042	-0.60%
2022/04/08	0.8	77.42	0.3	77.83	77.50	0.4	2,098	0.02%
2022/04/07	5.3	76.96	3.1	77.19	76.10	2.1	2,140	0.10%
2022/04/06	4	77.80	1.7	78.01	77.70	2.3	2,278	0.10%
2022/04/01	0	78.50	0	78.55	78.60	0	2,306	0.00%
2022/03/31	1	79.70	0.7	79.46	79.00	0.3	2,343	0.01%
2022/03/30	0.9	80.59	2.9	80.62	79.90	-2	2,374	-0.08%
2022/03/29	0.2	80.10	1.3	79.93	79.60	-1	2,405	-0.04%
2022/03/28	4.2	78.05	2	78.36	78.90	2.2	2,457	0.09%
2022/03/25	1	79.00	3	78.99	78.30	-2	2,557	-0.08%
2022/03/24	1	78.80	1.3	79.15	79.30	-0.3	2,612	-0.01%
2022/03/23	0.4	79.48	0.4	79.35	79.70	0	2,736	0.00%
2022/03/22	1.3	78.19	1.3	78.35	78.50	-0.1	2,802	0.00%
2022/03/21	1.3	78.32	1.3	78.45	78.40	0.1	2,871	0.00%
2022/03/18	0	77.60	0	77.55	77.20	0	2,977	0.00%
2022/03/17	3.5	77.22	6.6	77.62	77.90	-3.1	3,123	-0.10%
2022/03/16	8.1	75.46	3.2	75.39	75.10	4.9	3,204	0.15%
2022/03/15	1	75.60	2.4	75.94	75.20	-1.3	3,383	-0.04%
2022/03/14	0.1	77.00	1	76.90	77.40	-0.9	3,655	-0.03%
2022/03/11	4.1	76.92	6.5	77.01	76.80	-2.4	3,803	-0.06%
2022/03/10	2.1	77.99	1.7	77.91	78.20	0.5	4,261	0.01%
2022/03/09	5	75.68	4.7	75.74	76.30	0.3	4,438	0.01%
2022/03/08	8.2	76.14	23	75.63	75.00	-14.8	4,797	-0.31%
2022/03/07	11	76.99	61.3	77.04	77.30	-50.3	5,230	-0.96%
2022/03/04	6	81.45	1.1	81.73	80.80	4.9	5,903	0.08%
2022/03/03	1.1	82.55	1.4	82.79	82.20	-0.3	6,146	-0.01%
2022/03/02	1.4	82.20	1.5	82.25	82.40	-0.1	6,633	0.00%
2022/03/01	3	81.93	3.9	82.58	82.70	-0.9	6,960	-0.01%
2022/02/25	2.1	81.11	3.9	81.07	80.90	-1.8	7,133	-0.02%
2022/02/24	7.1	80.68	55.6	80.98	80.10	-48.5	7,408	-0.65%
2022/02/23	1	84.40	2	84.35	84.00	-1	8,140	-0.01%
2022/02/22	5	84.44	34.7	84.12	83.80	-29.7	8,544	-0.35%
2022/02/21	0	0.00	7.1	86.93	86.60	-7.1	8,875	-0.08%
2022/02/18	6	87.77	1.2	87.85	87.50	4.8	8,995	0.05%
2022/02/17	2.2	88.73	3.7	89.21	88.30	-1.5	9,348	-0.02%
2022/02/16	4.7	88.82	4.1	89.71	87.70	0.6	9,614	0.01%
2022/02/15	1.1	87.32	2	87.18	87.20	-0.9	9,597	-0.01%
2022/02/14	2	85.75	0	0.00	85.80	2	9,604	0.02%
2022/02/11	2	88.30	1.1	88.13	87.90	0.9	9,606	0.01%
2022/02/10	0.1	89.20	2.8	88.86	88.50	-2.7	9,623	-0.03%
2022/02/09	11.8	88.96	1.6	88.91	89.00	10.2	9,660	0.11%
2022/02/08	1.6	86.90	1	87.49	88.20	0.6	9,651	0.01%
2022/02/07	1	84.60	1	85.70	85.70	0	9,673	0.00%
2022/01/26	2	84.75	2.1	84.18	84.00	-0.1	9,742	0.00%
2022/01/25	3.1	85.24	2	84.75	84.20	1.1	9,806	0.01%
2022/01/24	1	85.50	0.1	84.00	85.90	0.9	9,935	0.01%
2022/01/21	10.1	86.50	0.3	87.18	85.50	9.8	10,050	0.10%
2022/01/20	2.3	87.76	14	87.72	88.00	-11.7	10,227	-0.11%
2022/01/19	1	87.90	15	88.13	87.70	-14	10,315	-0.14%
2022/01/18	0	89.60	0.1	89.50	88.40	-0.1	10,452	0.00%
2022/01/17	2.1	88.01	7	87.87	88.80	-4.9	10,459	-0.05%
2022/01/14	7	85.91	13.5	86.22	87.00	-6.5	10,445	-0.06%
2022/01/13	1.2	88.87	0.1	88.71	88.90	1.1	10,393	0.01%
2022/01/12	0.1	89.30	22.6	88.37	88.60	-22.4	10,380	-0.22%
2022/01/11	1.6	89.98	25.3	89.66	89.20	-23.7	10,346	-0.23%
2022/01/10	0.3	92.00	0	92.00	92.00	0.2	10,289	0.00%
2022/01/07	5	91.24	11	91.25	91.00	-6	10,265	-0.06%
2022/01/06	14	93.90	29.9	93.98	93.90	-15.9	10,182	-0.16%
2022/01/05	19	95.28	39.6	95.06	95.20	-20.6	10,147	-0.20%
2022/01/04	157.8	96.21	100.7	96.50	96.90	57.2	10,056	0.57%	大買/
2022/01/03	5.7	94.61	2.5	94.65	95.00	3.2	9,897	0.03%
2021/12/30	2.5	94.10	7.9	93.92	93.90	-5.4	9,850	-0.05%
2021/12/29	5.9	94.94	7	94.73	93.60	-1.1	9,816	-0.01%
2021/12/28	2	94.75	2.5	93.62	93.90	-0.5	9,685	-0.01%
2021/12/27	1.5	93.86	9.9	93.88	94.00	-8.3	9,668	-0.09%
2021/12/24	1	94.30	1	92.70	92.70	0	9,660	0.00%
2021/12/23	1	94.20	2.1	93.77	93.80	-1.1	9,637	-0.01%
2021/12/22	11.1	94.36	3.2	94.07	94.00	7.9	9,623	0.08%
2021/12/21	5.1	93.57	2	93.80	93.70	3.1	9,564	0.03%
2021/12/20	1	92.60	8	92.18	92.00	-7	9,464	-0.07%
2021/12/17	1	91.40	4.3	92.47	91.20	-3.3	9,411	-0.04%
2021/12/16	1.4	92.92	1.3	94.35	94.20	0	9,293	0.00%
2021/12/15	1.3	92.88	0.1	93.40	92.10	1.3	9,227	0.01%
2021/12/14	3.1	94.15	43.7	93.11	92.00	-40.6	9,170	-0.44%
2021/12/13	10.7	94.90	24.1	94.68	93.80	-13.4	9,086	-0.15%
2021/12/10	2.1	95.78	44.2	95.89	95.50	-42.2	8,940	-0.47%
2021/12/09	29.5	97.31	5.8	98.08	96.90	23.7	8,845	0.27%
2021/12/08	23.8	98.97	16.2	99.55	98.50	7.6	8,661	0.09%
2021/12/07	35	97.56	5	97.56	97.10	30	8,383	0.36%
2021/12/06	34.2	99.87	14.8	99.86	97.60	19.4	8,243	0.24%
2021/12/03	5.8	97.20	3.7	97.14	96.90	2.2	7,806	0.03%
2021/12/02	24.7	99.11	1.7	100.41	97.00	23	7,640	0.30%
2021/12/01	14.7	99.25	115.4	99.48	101.50	-100.7	7,293	-1.38%	大賣/
2021/11/30	32.4	100.34	28	100.82	99.10	4.4	6,853	0.06%
2021/11/29	8	94.80	22.2	94.08	94.10	-14.1	6,181	-0.23%
2021/11/26	14.2	97.07	25	97.63	96.40	-10.8	6,102	-0.18%
2021/11/25	8	96.04	4	96.20	95.00	4	5,614	0.07%
2021/11/24	9	93.70	8	93.58	93.60	1	5,292	0.02%
2021/11/23	10	94.30	73.1	94.23	92.70	-63.1	5,125	-1.23%
2021/11/22	37	98.98	37	100.92	97.50	0	4,867	0.00%
2021/11/19	13	93.31	6	93.62	93.30	7	4,204	0.17%
2021/11/18	107	91.48	14	91.65	90.60	93	3,805	2.44%	大買/
2021/11/17	1	88.60	0	0.00	87.10	1	3,454	0.03%
2021/11/16	24	91.06	20	91.50	89.80	4	3,338	0.12%
2021/11/15	38.1	91.36	13	91.08	94.30	25.1	2,987	0.84%
2021/11/12	2	86.00	0	0.00	85.80	2	2,733	0.07%
2021/11/11	0	0.00	27.2	84.91	85.90	-27.2	2,700	-1.01%
2021/11/09	1	85.00	7.2	85.13	84.90	-6.2	2,747	-0.22%
2021/11/05	33	86.84	1	86.50	87.10	32	2,769	1.16%
2021/11/04	1	87.80	1	87.50	87.60	0	2,776	0.00%
2021/11/03	19.6	88.27	27	86.21	87.30	-7.4	2,807	-0.26%
2021/11/02	0	0.00	6	87.98	86.20	-6	2,751	-0.22%
2021/11/01	25	87.94	3	89.20	87.70	22	2,682	0.82%
2021/10/29	10	87.56	8	87.34	88.50	2	2,551	0.08%
2021/10/28	54	86.74	18	86.56	87.60	36	2,440	1.47%
2021/10/27	2	83.45	2	82.70	83.60	0	2,248	0.00%
2021/10/26	11.4	81.69	7	81.59	81.00	4.4	2,177	0.20%
2021/10/25	0	0.00	2	78.20	79.10	-2	2,043	-0.10%
2021/10/22	2	77.00	0	0.00	77.30	2	2,101	0.10%
2021/10/21	4	76.85	40	77.40	76.20	-36	2,199	-1.64%
2021/10/20	1	77.60	3	77.43	77.60	-2	2,283	-0.09%
2021/10/15	0	0.00	4	75.50	75.50	-4	2,483	-0.16%
2021/10/13	1	73.60	1	73.00	72.80	0	2,665	0.00%
2021/10/07	0	0.00	9	75.27	75.50	-9	2,914	-0.31%
2021/10/06	4	72.80	2	73.75	73.00	2	3,545	0.06%
2021/10/05	0	0.00	16	71.73	73.50	-16	3,752	-0.43%
2021/10/04	1	73.70	1	71.50	71.50	0	3,780	0.00%
2021/10/01	3	74.00	0	0.00	73.50	3	3,819	0.08%
2021/09/30	1	76.00	0	0.00	76.80	1	3,870	0.03%
2021/09/29	4	76.33	2	76.85	75.70	2	4,236	0.05%
2021/09/28	2	78.60	20	78.63	78.30	-18	4,308	-0.42%
2021/09/27	0	0.00	1	80.00	79.50	-1	4,375	-0.02%
2021/09/24	2	79.95	1	79.70	80.10	1	4,502	0.02%
2021/09/16	1	81.00	7	80.81	80.30	-6	5,816	-0.10%
2021/09/13	2	78.85	0	0.00	79.00	2	5,972	0.03%
2021/09/10	0	0.00	1	79.60	79.80	-1	5,997	-0.02%
2021/09/08	4	79.80	37	79.17	78.20	-33	6,034	-0.55%
2021/09/07	2	79.70	16	80.67	80.80	-14	6,014	-0.23%
2021/09/06	2	81.95	14	82.28	81.10	-12	6,010	-0.20%
2021/09/03	3	83.20	2	82.40	82.30	1	6,001	0.02%
2021/09/02	3	83.90	1	82.70	82.50	2	5,999	0.03%
2021/09/01	14	85.95	19	86.41	84.40	-5	5,976	-0.08%
2021/08/31	1	82.70	0	0.00	83.70	1	5,808	0.02%
2021/08/30	1	82.00	0	0.00	82.60	1	5,832	0.02%
2021/08/27	5	83.72	0	0.00	83.00	5	5,834	0.09%
2021/08/26	1	83.90	1	84.40	84.40	0	5,837	0.00%
2021/08/25	3	83.60	7	83.77	83.40	-4	5,850	-0.07%
2021/08/23	1	81.10	0	0.00	81.40	1	5,850	0.02%
2021/08/20	1	79.70	1	78.50	78.60	0	5,873	0.00%
2021/08/19	1	79.00	16	79.34	78.50	-15	5,897	-0.25%
2021/08/18	4	78.43	12	79.51	80.70	-8	5,935	-0.13%
2021/08/17	25	81.11	2	80.65	78.50	23	5,938	0.39%
2021/08/16	2	80.70	1	80.10	79.90	1	5,943	0.02%
2021/08/13	3	83.97	0	0.00	83.00	3	5,914	0.05%
2021/08/12	5	84.98	21	83.54	85.50	-16	5,910	-0.27%
2021/08/11	2	84.05	25	83.84	81.50	-23	5,905	-0.39%
2021/08/10	3	84.97	0	0.00	85.30	3	5,891	0.05%
2021/08/09	5	87.20	13	86.76	86.00	-8	5,919	-0.14%
2021/08/06	1	86.00	5	85.08	84.80	-4	5,888	-0.07%
2021/08/05	3	86.50	0	0.00	86.00	3	5,938	0.05%
2021/08/04	9	86.51	6	86.75	86.10	3	6,030	0.05%
2021/08/03	22	87.34	1	87.60	88.00	21	6,078	0.35%
2021/08/02	0	0.00	1	85.80	86.60	-1	6,180	-0.02%
2021/07/30	4	86.75	2	87.40	85.80	2	6,216	0.03%
2021/07/28	6	86.53	16	85.62	85.90	-10	6,249	-0.16%
2021/07/27	14	91.70	11	89.21	89.30	3	6,322	0.05%
2021/07/26	1	91.70	7	91.03	91.70	-6	6,284	-0.10%
2021/07/23	5	90.38	16.2	89.90	89.20	-11.2	6,240	-0.18%
2021/07/22	11	88.82	22	89.26	89.20	-11	6,484	-0.17%
2021/07/21	34	89.41	7	89.81	88.20	27	6,516	0.41%
2021/07/20	23.1	87.10	157	87.31	86.60	-133.9	6,441	-2.08%	大賣/鉅額交易
2021/07/19	82.1	90.47	0	0.00	89.50	82.1	6,373	1.29%
2021/07/16	9	91.13	6	91.45	91.30	3	6,365	0.05%
2021/07/15	2	91.24	1	90.40	90.40	1	6,363	0.02%
2021/07/14	7.1	91.82	28	92.39	90.60	-20.9	6,334	-0.33%
2021/07/13	35	98.39	17	96.27	92.20	18	6,255	0.29%
2021/07/12	69	93.47	26	92.47	94.30	43	5,656	0.76%
2021/07/09	1	90.20	2	91.20	90.20	-1	5,498	-0.02%
2021/07/08	26	91.08	5.1	90.71	91.10	20.9	5,553	0.38%
2021/07/07	0	0.00	8	92.06	90.80	-8	5,573	-0.14%
2021/07/06	23	94.23	19	95.17	92.10	4	5,563	0.07%
2021/07/05	2	91.50	7	91.84	91.60	-5	5,337	-0.09%
2021/07/02	10	89.96	3	90.20	89.20	7	5,510	0.13%
2021/07/01	7	90.55	19	89.66	88.00	-12	5,490	-0.22%
2021/06/30	2	91.80	37	91.64	92.00	-35	5,433	-0.64%
2021/06/29	20	93.19	46	91.23	92.50	-26	5,408	-0.48%
2021/06/28	49	95.14	69	92.56	92.40	-20	5,203	-0.38%
2021/06/25	200	91.49	49	90.01	91.00	151	4,772	3.16%	大買/鉅額交易
2021/06/24	119	85.08	19	84.55	86.20	100	4,312	2.32%	大買/
2021/06/23	0	0.00	16	81.34	81.90	-16	4,197	-0.38%
2021/06/22	0	0.00	20	80.65	79.70	-20	4,216	-0.47%
2021/06/21	4	81.48	0	0.00	80.80	4	4,232	0.09%
2021/06/18	1	81.90	2	83.05	83.30	-1	4,293	-0.02%
2021/06/15	0	0.00	2	81.90	82.00	-2	4,576	-0.04%
2021/06/11	0	0.00	21	82.20	81.20	-21	4,646	-0.45%
2021/06/09	0	0.00	21	80.93	80.50	-21	4,810	-0.44%
2021/06/07	1	79.50	1	80.70	80.90	0	5,077	0.00%
2021/06/02	1	81.60	0	0.00	80.60	1	5,422	0.02%
2021/06/01	1	83.70	2	83.45	82.50	-1	5,826	-0.02%
2021/05/31	7	82.31	5	81.76	82.00	2	5,898	0.03%
2021/05/28	0	0.00	1	81.00	81.20	-1	5,980	-0.02%
2021/05/27	2	79.35	0	0.00	79.20	2	6,098	0.03%
2021/05/26	6	80.30	2	79.75	79.00	4	6,293	0.06%
2021/05/25	7	79.21	0	0.00	78.20	7	6,397	0.11%
2021/05/24	0	0.00	2	76.20	77.40	-2	6,618	-0.03%
2021/05/21	0	0.00	5	76.58	76.20	-5	6,937	-0.07%
2021/05/19	0	0.00	4	74.88	75.00	-4	8,583	-0.05%
2021/05/17	6	69.08	36	68.20	68.30	-30	8,983	-0.33%
2021/05/14	0	0.00	3	74.47	73.50	-3	9,000	-0.03%
2021/05/13	6	72.63	0	0.00	74.20	6	9,084	0.07%
2021/05/12	3	73.20	34	73.89	72.00	-31	9,244	-0.34%
2021/05/11	4	78.23	74	78.02	77.60	-70	9,154	-0.76%
2021/05/10	57	85.93	4	83.38	82.50	53	9,133	0.58%
2021/05/07	0	0.00	3	84.50	84.50	-3	9,148	-0.03%
2021/05/06	4	77.43	14	76.70	76.90	-10	9,143	-0.11%
2021/05/05	4	78.10	2	77.30	77.00	2	9,153	0.02%
2021/05/04	16	79.84	34	80.36	78.10	-18	9,146	-0.20%
2021/05/03	11	86.40	23	86.29	85.60	-12	9,019	-0.13%
2021/04/29	16	89.31	13	89.76	88.70	3	8,986	0.03%
2021/04/28	98	93.40	27	91.79	90.70	71	8,972	0.79%
2021/04/27	19	90.46	70	90.09	91.20	-51	8,731	-0.58%
2021/04/26	1	89.40	10	89.19	88.90	-9	8,680	-0.10%
2021/04/23	5	88.60	10	88.35	88.20	-5	8,683	-0.06%
2021/04/22	23	88.55	13	89.17	86.60	10	8,696	0.11%
2021/04/21	10	89.06	4	90.05	88.80	6	8,661	0.07%
2021/04/20	1	90.30	10	89.50	90.00	-9	8,621	-0.10%
2021/04/19	7	88.64	8	89.01	88.80	-1	8,673	-0.01%
2021/04/16	5	90.24	3	89.33	89.80	2	8,803	0.02%
2021/04/15	11	89.29	2	88.15	89.30	9	8,847	0.10%
2021/04/14	6	87.50	12	90.04	87.40	-6	8,872	-0.07%
2021/04/13	6	89.63	15	90.35	88.10	-9	8,858	-0.10%
2021/04/12	8	91.28	5	91.56	90.00	3	8,845	0.03%
2021/04/09	9	90.96	20	91.47	90.70	-11	8,899	-0.12%
2021/04/08	19	92.03	7	92.41	93.30	12	8,771	0.14%
2021/04/07	1	88.60	4	89.10	89.20	-3	8,521	-0.04%
2021/04/06	4	88.15	9	87.99	87.70	-5	8,521	-0.06%
2021/04/01	13	90.75	14	89.96	89.70	-1	8,460	-0.01%
2021/03/31	2	89.35	1	89.80	89.30	1	8,378	0.01%
2021/03/30	14	88.89	1	88.80	88.90	13	8,353	0.16%
2021/03/29	0	0.00	10	88.57	88.80	-10	8,334	-0.12%
2021/03/26	3	88.47	3	87.90	88.20	0	8,323	0.00%
2021/03/25	3	86.60	3	86.30	86.30	0	8,295	0.00%
2021/03/24	1	86.90	1	87.70	87.50	0	8,304	0.00%
2021/03/23	4	87.70	2	87.05	87.10	2	8,284	0.02%
2021/03/22	4	89.08	1	88.80	88.80	3	8,227	0.04%
2021/03/19	32	91.23	15	91.24	91.10	17	8,208	0.21%
2021/03/18	39	91.23	39	91.05	91.20	0	8,174	0.00%
2021/03/17	8.1	90.15	13	90.50	89.30	-4.9	8,218	-0.06%
2021/03/16	7	90.41	7	90.19	89.90	0	8,359	0.00%
2021/03/15	6	89.32	3	89.33	88.80	3	8,476	0.04%
2021/03/12	6.1	89.83	6	89.78	89.10	0.1	8,447	0.00%
2021/03/11	22	90.80	5	90.54	90.10	17	8,423	0.20%
2021/03/10	4	90.38	9	90.87	90.40	-5	8,239	-0.06%
2021/03/09	8	88.24	53	86.96	89.20	-45	8,160	-0.55%
2021/03/08	8.1	89.39	18	87.93	87.00	-9.9	8,088	-0.12%
2021/03/05	10	89.83	22	90.26	88.10	-12	8,016	-0.15%
2021/03/04	9.1	87.94	2	86.10	86.10	7.1	7,670	0.09%
2021/03/03	12.1	89.37	24	88.61	89.80	-11.9	7,702	-0.15%
2021/03/02	5.2	90.49	14	89.21	88.90	-8.8	7,600	-0.12%
2021/02/26	21	91.80	30	91.64	92.00	-9	7,479	-0.12%
2021/02/25	18.1	89.64	17	89.67	89.70	1.1	7,279	0.02%
2021/02/24	5.1	94.09	3	92.77	90.70	2.1	7,132	0.03%
2021/02/23	10.1	92.56	14	92.06	93.20	-3.9	6,872	-0.06%
2021/02/22	73	97.56	113	98.47	95.80	-40	6,549	-0.61%	大賣/
2021/02/19	113	90.87	53	90.00	94.00	60	5,820	1.03%	大買/
2021/02/18	31	83.54	114	84.98	85.50	-83	4,952	-1.68%	大賣/
2021/02/17	34	76.35	8	77.05	77.80	26	4,570	0.57%
2021/02/05	6	76.17	0	0.00	75.60	6	4,508	0.13%
2021/02/04	15	77.77	7.2	77.39	77.10	7.8	4,465	0.17%
2021/02/03	10	77.77	11	76.45	75.70	-1	4,357	-0.02%
2021/02/02	3	72.40	0	0.00	72.40	3	4,182	0.07%
2021/02/01	2	72.40	0	0.00	72.30	2	4,219	0.05%
2021/01/29	26	76.32	9	75.60	73.80	17	4,167	0.41%
2021/01/28	2	74.50	6	75.02	74.30	-4	4,016	-0.10%
2021/01/27	3	75.10	6	75.00	74.80	-3	3,975	-0.08%
2021/01/26	3	74.00	7	73.40	72.90	-4	3,935	-0.10%
2021/01/25	3	74.17	3	73.97	73.90	0	3,903	0.00%
2021/01/22	5	71.94	1	72.30	73.20	4	3,877	0.10%
2021/01/21	4	72.28	2	72.00	71.00	2	3,846	0.05%
2021/01/20	6	72.07	0	72.20	72.10	6	3,809	0.16%
2021/01/19	9	74.91	2	75.75	75.20	7	3,750	0.19%
2021/01/18	4	73.45	1	72.90	73.80	3	3,709	0.08%
2021/01/15	25	78.34	1	75.80	75.50	24	3,670	0.65%
2021/01/14	33	77.66	25	77.54	77.70	8	3,619	0.22%
2021/01/13	4	77.23	0	0.00	76.70	4	3,590	0.11%
2021/01/12	2	77.10	35	76.41	76.10	-33	3,555	-0.93%
2021/01/11	60	78.69	13	79.38	79.90	47	3,465	1.36%
2021/01/08	16	77.14	6	77.37	77.60	10	3,298	0.30%
2021/01/07	25	77.16	9	76.90	77.10	16	3,212	0.50%
2021/01/06	7	76.10	12	74.82	74.60	-5	3,156	-0.16%
2021/01/05	8	77.78	51	77.80	77.50	-43	3,075	-1.40%
2021/01/04	54	77.89	22	76.26	78.00	32	3,019	1.06%
2020/12/31	4	73.95	27	74.01	73.90	-23	2,905	-0.79%
2020/12/30	4	74.90	5	74.30	74.30	-1	2,885	-0.03%
2020/12/29	33	74.97	3	74.73	73.70	30	2,867	1.05%
2020/12/28	1	73.50	3	73.07	73.00	-2	2,810	-0.07%
2020/12/24	1	73.50	0	0.00	72.70	1	2,779	0.04%
2020/12/23	2	70.85	2	72.05	71.70	0	2,781	0.00%
2020/12/22	2	72.30	5	71.48	70.20	-3	2,781	-0.11%
2020/12/21	8	71.86	0	0.00	72.20	8	2,772	0.29%
2020/12/18	9	74.33	16	74.04	73.60	-7	2,747	-0.25%
2020/12/17	4	72.28	4	72.35	72.30	0	2,701	0.00%
2020/12/16	4	73.03	0	0.00	72.50	4	2,699	0.15%
2020/12/15	12.2	73.93	4	74.40	72.20	8.2	2,672	0.31%
2020/12/14	6	76.40	8	75.85	75.50	-2	2,592	-0.08%
2020/12/11	28	79.33	16	79.12	77.20	12	2,545	0.47%
2020/12/10	29	78.48	10	78.12	79.90	19	2,382	0.80%
2020/12/09	9	77.53	33	76.96	78.80	-24	2,176	-1.10%
2020/12/08	5	73.30	11	73.55	73.30	-6	1,938	-0.31%
2020/12/07	2	72.40	0	0.00	72.50	2	1,922	0.10%
2020/12/04	12	74.04	7	73.59	73.70	5	1,889	0.26%
2020/12/03	7	75.11	6	74.47	74.20	1	1,868	0.05%
2020/12/02	0	0.00	8	74.16	73.90	-8	1,793	-0.45%
2020/12/01	7	72.37	1	72.50	72.40	6	1,747	0.34%
2020/11/30	8	73.00	7	73.44	73.20	1	1,727	0.06%
2020/11/27	5	72.48	35	72.97	74.00	-30	1,682	-1.78%
2020/11/26	1	71.00	16	71.03	70.70	-15	1,507	-1.00%
2020/11/25	0	0.00	4	70.83	70.20	-4	1,493	-0.27%
2020/11/24	0	0.00	1	70.50	70.60	-1	1,471	-0.07%
2020/11/23	10	69.96	3	69.97	69.70	7	1,450	0.48%
2020/11/20	0	0.00	6	69.92	70.00	-6	1,459	-0.41%
2020/11/19	4	69.95	0	0.00	69.30	4	1,458	0.27%
2020/11/18	17	71.24	4	70.48	70.30	13	1,453	0.89%
2020/11/17	8	69.29	20	69.20	69.40	-12	1,379	-0.87%
2020/11/16	4	69.58	4	69.65	68.70	0	1,424	0.00%
2020/11/13	16	69.08	0	0.00	68.90	16	1,413	1.13%
2020/11/12	2	68.95	16	69.18	69.00	-14	1,426	-0.98%
2020/11/11	0	0.00	1	68.80	68.80	-1	1,410	-0.07%
2020/11/10	6	68.68	15	68.41	68.50	-9	1,405	-0.64%
2020/11/09	42	66.04	4	67.53	67.90	38	1,366	2.78%
2020/11/04	0	0.00	5	65.10	65.30	-5	1,386	-0.36%
2020/11/03	0	0.00	4	65.00	64.70	-4	1,411	-0.28%
2020/11/02	0	0.00	1	63.00	63.00	-1	1,442	-0.07%
2020/10/29	1	62.80	2	63.80	63.90	-1	1,514	-0.07%
2020/10/28	2	64.50	1	64.20	64.10	1	1,529	0.07%
2020/10/27	2	64.95	0	0.00	65.00	2	1,540	0.13%
2020/10/23	0	0.00	2	64.80	65.20	-2	1,610	-0.12%
2020/10/20	0	0.00	1	65.60	65.90	-1	1,770	-0.06%
2020/10/19	0	0.00	5	65.70	65.70	-5	1,809	-0.28%
2020/10/16	0	0.00	1	66.10	64.80	-1	1,906	-0.05%
2020/10/14	0	0.00	6	66.48	66.60	-6	1,992	-0.30%
2020/10/13	1	64.50	21	64.22	64.70	-20	2,014	-0.99%
2020/10/12	1	65.30	4	65.15	65.30	-3	2,061	-0.15%
2020/10/08	21	66.46	2	66.25	66.00	19	2,110	0.90%
2020/10/06	0	0.00	2	65.50	65.40	-2	2,244	-0.09%
2020/09/30	1	63.70	1	64.30	64.40	0	2,637	0.00%
2020/09/28	44	64.90	24	65.35	65.30	20	3,547	0.56%
2020/09/25	8	63.23	6	62.78	62.20	2	3,596	0.06%
2020/09/24	7	63.87	5	64.30	63.90	2	3,593	0.06%
2020/09/23	0	0.00	1	65.80	65.80	-1	3,587	-0.03%
2020/09/21	0	0.00	5	67.30	67.10	-5	3,647	-0.14%
2020/09/18	0	0.00	1	67.90	68.10	-1	3,653	-0.03%
2020/09/17	0	0.00	8	67.99	67.90	-8	3,672	-0.22%
2020/09/16	2	67.25	0	0.00	66.90	2	3,674	0.05%
2020/09/15	1	66.70	0	0.00	66.80	1	3,674	0.03%
2020/09/14	10	66.30	13	66.36	66.30	-3	3,807	-0.08%
2020/09/11	2	63.90	2	63.95	64.00	0	3,815	0.00%
2020/09/09	4	64.53	4	63.98	64.60	0	3,879	0.00%
2020/09/08	5	64.96	0	0.00	65.10	5	3,898	0.13%
2020/09/07	1	66.20	0	0.00	65.70	1	3,931	0.03%
2020/09/04	2	66.25	2	66.25	66.40	0	3,990	0.00%
2020/09/03	3	68.07	2	67.60	67.50	1	4,170	0.02%
2020/09/02	1	68.30	3	67.93	68.20	-2	4,182	-0.05%
2020/09/01	0	0.00	1	65.00	65.50	-1	4,161	-0.02%
2020/08/28	1	66.40	0	0.00	66.10	1	4,203	0.02%
2020/08/27	6	66.80	0	0.00	66.10	6	4,267	0.14%
2020/08/26	2	67.00	6	66.60	66.60	-4	4,415	-0.09%
2020/08/24	2	63.70	2	64.25	64.30	0	4,426	0.00%
2020/08/21	2	64.80	0	0.00	65.00	2	4,434	0.05%
2020/08/20	3	63.83	8	64.20	63.60	-5	4,430	-0.11%
2020/08/19	8	68.81	10	68.80	68.50	-2	4,386	-0.05%
2020/08/18	3	70.77	0	0.00	70.30	3	4,369	0.07%
2020/08/17	5	71.20	1	71.00	70.80	4	4,367	0.09%
2020/08/14	2	69.80	0	0.00	70.70	2	4,370	0.05%
2020/08/13	1	70.50	0	0.00	70.00	1	4,368	0.02%
2020/08/12	2	70.25	0	0.00	69.90	2	4,365	0.05%
2020/08/11	3	70.70	3	70.70	71.10	0	4,377	0.00%
2020/08/10	13	69.90	0	0.00	69.90	13	4,387	0.30%
2020/08/07	15	71.67	2	71.65	70.80	13	4,407	0.29%
2020/08/05	5	71.30	3	71.23	71.30	2	4,403	0.05%
2020/08/04	0	0.00	3	70.43	69.90	-3	4,400	-0.07%
2020/07/31	2	68.75	0	0.00	69.00	2	4,580	0.04%
2020/07/30	5	69.36	12	69.07	69.40	-7	4,592	-0.15%
2020/07/29	0	0.00	1	67.50	68.50	-1	4,577	-0.02%
2020/07/28	2	67.10	10	67.60	67.30	-8	4,577	-0.17%
2020/07/27	3	69.50	0	0.00	69.00	3	4,590	0.07%
2020/07/24	11	70.44	0	0.00	70.40	11	4,594	0.24%
2020/07/23	3	72.80	1	72.40	72.30	2	4,568	0.04%
2020/07/22	0	0.00	7	73.67	73.00	-7	4,581	-0.15%
2020/07/21	13	72.04	4	72.30	72.00	9	4,496	0.20%
2020/07/20	7	70.84	0	0.00	71.00	7	4,452	0.16%
2020/07/17	3	71.53	42	71.80	71.20	-39	4,448	-0.88%
2020/07/16	10	71.38	2	71.95	71.50	8	4,457	0.18%
2020/07/15	12	72.12	12	71.49	71.20	0	4,439	0.00%
2020/07/14	8	72.76	0	0.00	72.60	8	4,456	0.18%
2020/07/13	7	75.36	1	75.70	75.20	6	4,414	0.14%
2020/07/10	73	76.90	78	76.64	75.00	-5	4,421	-0.11%
2020/07/09	6	80.72	28	80.17	79.90	-22	4,363	-0.50%
2020/07/08	60	80.13	137	79.62	81.40	-77	4,194	-1.83%	大賣/
2020/07/07	172	73.18	35	74.66	77.10	137	3,612	3.79%	大買/鉅額交易
2020/07/06	4	71.88	12	72.16	72.10	-8	3,368	-0.24%
2020/07/03	3	70.80	25	70.60	70.60	-22	3,365	-0.65%
2020/07/01	4	71.23	1	71.00	71.00	3	3,440	0.09%
2020/06/30	1	70.30	1	70.00	70.10	0	3,412	0.00%
2020/06/29	4	69.15	0	0.00	68.80	4	3,425	0.12%
2020/06/24	1	70.30	2	70.20	70.20	-1	3,431	-0.03%
2020/06/23	2	70.30	2	70.25	70.10	0	3,459	0.00%
2020/06/22	3	70.50	1	70.70	70.70	2	3,480	0.06%
2020/06/19	14	71.39	4	71.78	70.00	10	3,529	0.28%
2020/06/18	3	70.33	3	70.63	70.70	0	3,433	0.00%
2020/06/16	0	0.00	2	69.60	69.70	-2	3,475	-0.06%
2020/06/15	1	69.20	1	68.00	68.00	0	3,541	0.00%
2020/06/12	8	67.99	2	67.90	68.80	6	3,559	0.17%
2020/06/11	4	70.40	14	70.63	69.90	-10	3,586	-0.28%
2020/06/10	9	73.22	7	74.47	72.20	2	3,590	0.06%
2020/06/09	1	72.00	1	71.70	72.40	0	3,506	0.00%
2020/06/08	5	71.84	0	0.00	71.50	5	3,570	0.14%
2020/06/05	3	71.87	6	72.08	72.50	-3	3,567	-0.08%
2020/06/04	28	71.69	1	71.40	71.40	27	3,593	0.75%
2020/06/03	1	72.80	1	72.40	72.40	0	3,618	0.00%
2020/06/02	22	72.63	3	72.97	72.30	19	3,568	0.53%
2020/06/01	0	0.00	8	70.15	70.60	-8	3,436	-0.23%
2020/05/29	1	69.20	71	68.50	68.50	-70	3,434	-2.04%
2020/05/28	12	69.33	4	70.55	68.80	8	3,474	0.23%
2020/05/27	3	70.33	6	70.68	70.20	-3	3,511	-0.09%
2020/05/26	4	69.70	3	70.37	69.50	1	3,585	0.03%
2020/05/25	2	68.20	3	68.90	69.00	-1	3,620	-0.03%
2020/05/22	8	68.49	2	68.45	68.10	6	3,694	0.16%
2020/05/21	0	0.00	6	69.95	69.60	-6	3,740	-0.16%
2020/05/20	1	68.60	1	68.20	68.20	0	3,767	0.00%
2020/05/18	2	67.10	3	67.63	67.30	-1	4,012	-0.02%
2020/05/15	3	66.87	2	68.35	67.20	1	4,013	0.02%
2020/05/14	12	69.70	12	69.08	68.80	0	4,008	0.00%
2020/05/13	2	71.10	3	71.03	70.80	-1	4,004	-0.02%
2020/05/12	4	71.48	13	71.22	71.00	-9	4,052	-0.22%
2020/05/11	3	70.63	32	70.71	70.90	-29	4,099	-0.71%
2020/05/08	3	71.63	3	71.00	70.70	0	4,087	0.00%
2020/05/07	3	73.07	5	73.52	74.60	-2	3,973	-0.05%
2020/05/06	1	71.40	1	70.70	71.30	0	3,944	0.00%
2020/05/04	1	71.20	1	70.40	70.70	0	4,041	0.00%
2020/04/30	5	72.68	4	72.85	72.60	1	4,096	0.02%
2020/04/29	1	71.80	2	71.40	71.30	-1	4,105	-0.02%
2020/04/28	1	71.50	21	70.88	70.40	-20	4,132	-0.48%
2020/04/27	10	70.40	3	70.40	70.40	7	4,228	0.17%
2020/04/24	5	69.00	7	68.86	68.20	-2	4,231	-0.05%
2020/04/23	2	68.30	3	69.17	68.50	-1	4,294	-0.02%
2020/04/22	6	68.43	0	0.00	68.50	6	4,402	0.14%
2020/04/21	3	68.03	8	69.18	67.50	-5	4,488	-0.11%
2020/04/20	0	0.00	2	70.40	70.40	-2	4,530	-0.04%
2020/04/17	1	70.80	12	69.79	69.20	-11	4,584	-0.24%
2020/04/16	2	70.40	4	70.05	69.70	-2	4,725	-0.04%
2020/04/15	14	69.88	94	69.99	70.10	-80	4,829	-1.66%
2020/04/14	18	69.68	11	68.76	69.70	7	4,917	0.14%
2020/04/13	7	67.63	5	67.82	67.40	2	5,160	0.04%
2020/04/10	6	66.77	0	0.00	66.80	6	5,536	0.11%
2020/04/09	5	67.92	3	69.00	67.30	2	5,868	0.03%
2020/04/08	12	66.83	7	67.80	68.40	5	6,121	0.08%
2020/04/07	92	65.96	23	66.07	66.60	69	6,268	1.10%
2020/04/01	11	61.99	1	62.00	62.00	10	6,722	0.15%
2020/03/31	1	61.00	1	62.50	61.00	0	7,310	0.00%
2020/03/30	1	61.70	0	0.00	61.90	1	7,651	0.01%
2020/03/27	15	63.30	29	61.69	61.00	-14	7,928	-0.18%
2020/03/26	26	61.30	8	61.69	61.80	18	8,385	0.21%
2020/03/25	12	62.24	12	62.61	61.60	0	8,673	0.00%
2020/03/24	8	58.60	7	57.71	58.90	1	8,750	0.01%
2020/03/23	3	54.00	11	54.43	54.10	-8	8,864	-0.09%
2020/03/20	4	55.73	8	56.93	57.50	-4	9,195	-0.04%
2020/03/19	5	52.38	0	0.00	52.30	5	9,238	0.05%
2020/03/18	4	58.65	3	61.10	58.10	1	9,165	0.01%
2020/03/17	1	59.60	4	61.35	60.20	-3	9,235	-0.03%
2020/03/16	11	64.22	2	62.00	62.00	9	9,171	0.10%
2020/03/13	7	65.10	29	64.95	68.00	-22	9,102	-0.24%
2020/03/12	9	73.18	8	73.59	71.00	1	9,013	0.01%
2020/03/11	4	79.63	2	81.30	78.50	2	8,929	0.02%
2020/03/10	5	77.14	7	79.20	80.80	-2	8,950	-0.02%
2020/03/09	13	79.98	26	80.63	79.00	-13	8,906	-0.15%
2020/03/06	1	83.50	0	0.00	83.20	1	8,846	0.01%
2020/03/05	4	84.65	12	84.57	84.60	-8	8,831	-0.09%
2020/03/04	3	83.13	2	83.65	83.70	1	8,817	0.01%
2020/03/03	1	84.00	9	83.94	83.70	-8	8,805	-0.09%
2020/03/02	9	82.08	8	81.90	81.50	1	8,759	0.01%
2020/02/27	12	85.56	36	84.63	83.70	-24	8,723	-0.28%
2020/02/26	6	88.83	24	88.83	88.30	-18	8,644	-0.21%
2020/02/25	2	90.95	2	90.50	90.30	0	8,605	0.00%
2020/02/24	0	0.00	14	90.01	91.90	-14	8,532	-0.16%
2020/02/21	3	90.37	5	90.40	90.70	-2	8,502	-0.02%
2020/02/20	5	92.20	41	91.80	91.00	-36	8,474	-0.42%
2020/02/19	16	90.29	39	89.76	92.10	-23	8,358	-0.28%
2020/02/18	4	88.70	3	88.67	88.30	1	8,233	0.01%
2020/02/17	1	88.20	1	89.50	88.40	0	8,238	0.00%
2020/02/14	1	88.30	0	0.00	88.80	1	8,215	0.01%
2020/02/13	1	88.50	3	88.37	87.80	-2	8,200	-0.02%
2020/02/12	3	86.83	10	86.74	88.50	-7	8,187	-0.09%
2020/02/11	8	85.10	1	85.20	85.50	7	8,131	0.09%
2020/02/10	10	83.00	41	83.50	84.00	-31	8,140	-0.38%
2020/02/07	1	85.40	12	85.38	85.40	-11	8,138	-0.14%
2020/02/06	1	87.20	1	88.00	88.00	0	8,139	0.00%
2020/02/05	5	87.88	7	88.21	86.70	-2	8,141	-0.02%
2020/02/04	12	87.53	0	87.70	87.60	12	8,089	0.15%
2020/02/03	3	82.07	1	84.00	84.80	2	8,065	0.02%
2020/01/30	5	87.26	0	0.00	86.60	5	8,282	0.06%
2020/01/20	0	0.00	3	96.13	96.20	-3	8,158	-0.04%
2020/01/17	42	96.09	3	95.57	95.00	39	8,174	0.48%
2020/01/16	11	94.97	12	95.80	96.60	-1	8,264	-0.01%
2020/01/15	7	96.26	28	96.06	95.50	-21	8,159	-0.26%
2020/01/14	40	98.70	1	99.20	98.30	39	8,055	0.48%
2020/01/13	1	98.10	53	97.00	98.20	-52	7,961	-0.65%
2020/01/10	38	101.36	40	98.13	97.00	-2	7,897	-0.03%
2020/01/09	84	100.61	1	99.50	100.50	83	7,686	1.08%
2020/01/08	20	99.25	12	99.81	97.40	8	7,556	0.11%
2020/01/07	17	98.62	100	99.59	99.20	-83	7,403	-1.12%
2020/01/06	64	106.94	11	105.18	103.00	53	7,077	0.75%
2020/01/03	11	104.36	8	105.75	104.50	3	6,656	0.05%
2020/01/02	65	111.81	22	110.98	108.50	43	6,306	0.68%
2019/12/31	47	107.16	5	106.60	108.00	42	6,011	0.70%
2019/12/30	4	106.50	3	105.83	105.50	1	5,801	0.02%
2019/12/27	65	107.00	10	106.70	106.00	55	5,576	0.99%
2019/12/26	82	107.68	26	106.54	106.50	56	5,269	1.06%
2019/12/25	17	100.74	120	97.99	101.50	-103	4,672	-2.20%	大賣/鉅額交易
2019/12/24	16	96.28	16	96.73	96.50	0	4,318	0.00%
2019/12/23	88	96.60	31	95.98	95.80	57	4,028	1.41%
2019/12/20	28	88.76	10	88.17	88.90	18	3,572	0.50%
2019/12/19	7	86.51	13	86.41	85.60	-6	3,250	-0.18%
2019/12/18	3	86.57	7	86.40	86.50	-4	3,126	-0.13%
2019/12/17	12	86.77	48	85.94	86.00	-36	3,007	-1.20%
2019/12/16	22	81.83	12	81.98	82.80	10	2,674	0.37%
2019/12/13	2	79.75	10	80.11	79.10	-8	2,585	-0.31%
2019/12/12	8	81.00	6	81.32	80.20	2	2,560	0.08%
2019/12/11	0	0.00	2	79.10	79.10	-2	2,464	-0.08%
2019/12/10	0	0.00	4	79.13	79.20	-4	2,462	-0.16%
2019/12/09	2	78.85	3	79.00	78.90	-1	2,476	-0.04%
2019/12/05	0	0.00	6	79.40	78.70	-6	2,519	-0.24%
2019/12/04	3	77.07	1	77.30	77.10	2	2,481	0.08%
2019/12/02	1	77.90	0	0.00	77.40	1	2,515	0.04%
2019/11/29	0	0.00	2	78.10	78.40	-2	2,554	-0.08%
2019/11/28	3	77.33	0	0.00	77.80	3	2,560	0.12%
2019/11/27	1	78.20	0	0.00	78.70	1	2,591	0.04%
2019/11/26	0	0.00	6	78.95	78.90	-6	2,729	-0.22%
2019/11/25	9	77.10	1	77.90	77.40	8	2,839	0.28%
2019/11/22	1	76.50	0	77.00	76.50	1	2,859	0.03%
2019/11/21	1	75.60	20	75.73	76.50	-19	2,896	-0.66%
2019/11/20	6	76.70	96	76.49	76.60	-90	2,931	-3.07%
2019/11/19	4	77.95	0	0.00	77.80	4	2,967	0.13%
2019/11/18	9	78.09	10	78.15	78.10	-1	2,988	-0.03%
2019/11/15	3	78.20	2	78.25	78.20	1	3,030	0.03%
2019/11/14	9	78.33	1	79.00	77.70	8	3,075	0.26%
2019/11/13	3	79.13	0	0.00	79.10	3	3,136	0.10%
2019/11/12	7	80.09	51	79.99	80.10	-44	3,145	-1.40%
2019/11/11	3	79.80	5	80.56	79.70	-2	3,175	-0.06%
2019/11/08	1	83.10	19	83.19	83.00	-18	3,204	-0.56%
2019/11/07	4	83.78	2	84.05	83.60	2	3,248	0.06%
2019/11/06	3	84.37	3	84.77	84.20	0	3,240	0.00%
2019/11/05	1	86.20	0	0.00	85.20	1	3,239	0.03%
2019/11/04	2	85.50	8	86.36	85.40	-6	3,240	-0.19%
2019/11/01	3	85.13	9	84.94	85.30	-6	3,225	-0.19%
2019/10/31	4	84.58	13	84.16	84.00	-9	3,225	-0.28%
2019/10/30	27	85.91	22	85.58	84.90	5	3,181	0.16%
2019/10/29	67	83.67	2	83.65	84.80	65	2,957	2.20%
2019/10/28	1	82.60	3	83.00	82.10	-2	2,908	-0.07%
2019/10/25	5	83.24	5	84.32	83.00	0	2,909	0.00%
2019/10/24	13	83.82	18	83.62	84.30	-5	2,857	-0.17%
2019/10/23	3	81.23	1	81.60	81.10	2	2,728	0.07%
2019/10/22	1	80.80	6	80.52	80.10	-5	2,736	-0.18%
2019/10/21	1	80.20	0	0.00	80.20	1	2,780	0.04%
2019/10/18	6	80.78	0	0.00	80.80	6	2,802	0.21%
2019/10/17	0	0.00	5	80.12	79.80	-5	2,838	-0.18%
2019/10/16	1	80.00	2	80.10	79.80	-1	2,929	-0.03%
2019/10/15	4	79.45	0	0.00	79.10	4	3,218	0.12%
2019/10/14	3	79.13	2	79.50	78.90	1	3,284	0.03%
2019/10/09	4	79.25	0	0.00	79.00	4	3,275	0.12%
2019/10/07	0	0.00	9	81.83	81.10	-9	3,333	-0.27%
2019/10/04	0	0.00	11	81.00	81.00	-11	3,349	-0.33%
2019/10/02	3	80.77	5	81.46	81.50	-2	3,389	-0.06%
2019/10/01	1	79.50	4	79.98	80.60	-3	3,381	-0.09%
2019/09/27	0	0.00	15	78.47	78.30	-15	3,409	-0.44%
2019/09/26	1	80.00	0	0.00	79.30	1	3,494	0.03%
2019/09/25	4	79.18	3	79.20	79.30	1	3,539	0.03%
2019/09/24	5	81.18	0	0.00	81.20	5	3,690	0.14%
2019/09/23	6	81.50	1	81.60	81.00	5	3,757	0.13%
2019/09/20	142	80.60	2	80.55	80.70	140	4,061	3.45%	大買/鉅額交易
2019/09/19	3	80.43	3	81.20	80.40	0	4,033	0.00%
2019/09/18	8	81.45	0	0.00	81.50	8	4,017	0.20%
2019/09/16	4	81.63	0	0.00	81.50	4	4,101	0.10%
2019/09/11	2	82.50	0	0.00	82.30	2	4,240	0.05%
2019/09/10	1	82.00	20	82.08	82.30	-19	4,277	-0.44%
2019/09/09	1	84.00	0	0.00	83.60	1	4,317	0.02%
2019/09/06	0	0.00	6	85.45	85.30	-6	4,528	-0.13%
2019/09/03	2	85.50	0	0.00	84.70	2	4,841	0.04%
2019/09/02	4	86.10	4	86.10	86.00	0	4,833	0.00%
2019/08/30	4	86.60	1	87.20	85.70	3	4,851	0.06%
2019/08/29	20	87.38	26	87.43	86.10	-6	4,820	-0.12%
2019/08/28	71	87.30	6	86.92	87.70	65	4,687	1.39%
2019/08/27	0	0.00	2	84.35	84.00	-2	4,565	-0.04%
2019/08/26	2	82.95	0	0.00	82.00	2	4,579	0.04%
2019/08/23	11	86.35	0	0.00	85.10	11	4,534	0.24%
2019/08/22	1	86.90	33	86.21	85.80	-32	4,491	-0.71%
2019/08/21	22	85.61	2	85.50	85.30	20	4,431	0.45%
2019/08/20	3	85.50	3	85.00	85.30	0	4,411	0.00%
2019/08/19	5	85.38	16	84.86	84.10	-11	4,378	-0.25%
2019/08/16	16	84.45	2	84.50	85.00	14	4,345	0.32%
2019/08/15	3	81.03	4	81.83	82.60	-1	4,266	-0.02%
2019/08/14	9	82.07	2	82.25	82.30	7	4,258	0.16%
2019/08/13	3	81.73	0	0.00	80.70	3	4,238	0.07%
2019/08/12	11	82.49	4	82.10	82.90	7	4,208	0.17%
2019/08/08	0	0.00	1	79.40	79.50	-1	4,154	-0.02%
2019/08/06	4	78.98	2	76.85	79.50	2	4,196	0.05%
2019/08/05	7	78.94	1	79.70	78.00	6	4,198	0.14%
2019/08/02	3	79.87	15	81.08	80.60	-12	4,196	-0.29%
2019/08/01	0	0.00	1	82.50	82.70	-1	4,210	-0.02%
2019/07/31	4	81.38	7	83.07	83.40	-3	4,220	-0.07%
2019/07/30	8	83.39	2	82.85	81.80	6	4,191	0.14%
2019/07/26	0	0.00	1	85.10	85.40	-1	4,270	-0.02%
2019/07/25	5	85.40	5	85.12	86.00	0	4,275	0.00%
2019/07/24	1	84.10	0	0.00	84.30	1	4,282	0.02%
2019/07/23	3	85.33	6	85.07	84.80	-3	4,307	-0.07%
2019/07/22	4	85.15	2	85.00	84.90	2	4,351	0.05%
2019/07/19	0	0.00	2	84.85	85.00	-2	4,365	-0.05%
2019/07/18	6	86.90	12	86.23	85.00	-6	4,337	-0.14%
2019/07/17	55	90.52	36	88.83	87.20	19	4,321	0.44%
2019/07/16	2	87.00	7	87.33	86.80	-5	4,094	-0.12%
2019/07/15	0	0.00	15	85.13	86.00	-15	4,122	-0.36%
2019/07/11	0	0.00	5	87.40	86.00	-5	4,338	-0.12%
2019/07/10	2	85.90	5	85.68	86.40	-3	4,383	-0.07%
2019/07/09	1	84.30	5	85.00	84.00	-4	4,450	-0.09%
2019/07/05	3	86.10	1	86.30	86.40	2	4,668	0.04%
2019/07/04	0	0.00	50	85.88	86.00	-50	4,777	-1.05%
2019/07/03	54	88.19	1	90.70	87.00	53	4,814	1.10%
2019/07/02	21	88.34	20	89.30	88.50	1	4,827	0.02%
2019/06/28	2	86.10	12	86.03	86.90	-10	4,801	-0.21%
2019/06/27	10	86.58	9	86.12	86.90	1	5,131	0.02%
2019/06/26	2	81.20	0	0.00	82.40	2	4,997	0.04%
2019/06/25	0	0.00	5	81.80	81.30	-5	5,226	-0.10%
2019/06/24	2	81.60	4	81.60	82.70	-2	5,489	-0.04%
2019/06/21	0	0.00	6	83.55	80.80	-6	6,009	-0.10%
2019/06/20	1	83.50	2	84.50	84.00	-1	6,228	-0.02%
2019/06/19	7	82.80	15	82.30	82.20	-8	6,977	-0.11%
2019/06/18	0	0.00	9	81.84	80.80	-9	7,536	-0.12%
2019/06/17	10	81.66	0	0.00	83.00	10	7,921	0.13%
2019/06/14	31	81.74	64	82.14	81.60	-33	7,923	-0.42%
2019/06/13	82	80.73	95	80.97	80.40	-13	7,774	-0.17%
2019/06/12	81	74.96	5	74.86	76.00	76	7,605	1.00%
2019/06/11	6	73.93	10	75.30	74.10	-4	7,906	-0.05%
2019/06/10	0	0.00	3	73.20	73.50	-3	8,015	-0.04%
2019/06/06	2	70.80	1	71.60	70.00	1	8,052	0.01%
2019/06/05	1	73.00	3	72.90	72.30	-2	8,025	-0.02%
2019/06/04	2	72.20	0	0.00	72.10	2	8,039	0.02%
2019/06/03	6	72.08	0	0.00	72.20	6	8,071	0.07%
2019/05/31	14	74.19	2	74.40	73.60	12	8,119	0.15%
2019/05/29	2	71.75	1	72.40	72.20	1	8,229	0.01%
2019/05/27	1	72.00	10	72.13	72.30	-9	8,334	-0.11%
2019/05/24	3	73.17	0	0.00	72.60	3	8,468	0.04%
2019/05/23	5	73.12	1	72.90	72.90	4	8,607	0.05%
2019/05/22	3	77.00	0	0.00	75.50	3	9,113	0.03%
2019/05/21	10	76.04	13	75.92	77.30	-3	9,173	-0.03%
2019/05/20	3	75.27	1	75.70	75.20	2	9,297	0.02%
2019/05/17	2	75.90	4	76.55	75.00	-2	9,366	-0.02%
2019/05/16	2	78.00	8	79.65	78.00	-6	9,375	-0.06%
2019/05/15	3	80.17	100	79.80	80.00	-97	9,406	-1.03%
2019/05/14	0	0.00	1	76.40	80.60	-1	9,518	-0.01%
2019/05/10	7	82.33	7	82.47	81.50	0	9,510	0.00%
2019/05/09	12	82.07	13	81.60	82.00	-1	9,554	-0.01%
2019/05/08	2	84.00	0	0.00	85.40	2	9,574	0.02%
2019/05/07	1	87.10	1	86.80	86.00	0	9,573	0.00%
2019/05/06	3	86.10	0	0.00	85.70	3	9,611	0.03%
2019/05/03	11	90.00	3	90.30	89.70	8	9,571	0.08%
2019/05/02	0	0.00	0	88.30	88.00	0	9,524	0.00%
2019/04/30	0	0.00	11	86.71	88.30	-11	9,544	-0.12%
2019/04/29	1	87.80	6	86.45	85.50	-5	9,591	-0.05%
2019/04/26	4	87.58	10	89.70	87.50	-6	9,773	-0.06%
2019/04/25	0	0.00	1	91.30	91.40	-1	9,894	-0.01%
2019/04/24	2	91.45	16	90.99	90.80	-14	9,943	-0.14%
2019/04/23	13	90.52	18	90.48	90.40	-5	10,073	-0.05%
2019/04/22	63	92.32	0	0.00	92.00	63	10,362	0.61%
2019/04/19	3	92.00	5	91.80	91.30	-2	10,529	-0.02%
2019/04/18	20	92.56	36	92.96	92.50	-16	10,755	-0.15%
2019/04/17	5	91.58	11	91.95	91.20	-6	10,669	-0.06%
2019/04/16	5	92.80	6	92.38	92.20	-1	10,632	-0.01%
2019/04/15	12	92.97	12	92.70	93.60	0	10,584	0.00%
2019/04/12	21	92.99	209	92.73	91.50	-188	10,511	-1.79%	大賣/鉅額交易
2019/04/11	110	97.66	3	96.33	94.80	107	10,375	1.03%	大買/鉅額交易
2019/04/10	48	97.61	12	96.58	96.30	36	10,308	0.35%
2019/04/09	5	96.60	99	96.89	96.10	-94	10,267	-0.92%
2019/04/08	5	98.36	2	98.80	96.50	3	10,221	0.03%
2019/04/03	5	97.96	23	98.69	97.50	-18	10,114	-0.18%
2019/04/02	13	98.47	28	98.37	98.80	-15	10,066	-0.15%
2019/04/01	136	101.40	67	100.18	97.40	69	9,895	0.70%	大買/
2019/03/29	56	97.56	21	97.22	98.40	35	9,486	0.37%
2019/03/28	13	97.24	149	96.79	96.40	-136	9,346	-1.46%	大賣/鉅額交易
2019/03/27	26	96.79	5	97.24	97.70	21	9,125	0.23%
2019/03/26	99	98.96	56	99.09	99.10	43	8,857	0.49%
2019/03/25	8.1	93.53	6	92.78	95.60	2.1	8,350	0.02%
2019/03/22	135	94.71	110	95.83	94.60	25	8,080	0.31%	大買/大賣/
2019/03/21	119	88.18	113	87.25	90.50	6	7,287	0.08%	大買/大賣/
2019/03/20	179	84.56	22	84.87	82.30	157	6,741	2.33%	大買/鉅額交易
2019/03/19	12	79.12	12	78.99	80.20	0	6,353	0.00%
2019/03/18	5	80.40	11	79.38	78.80	-6	6,301	-0.10%
2019/03/15	7	79.23	10	79.59	78.80	-3	6,244	-0.05%
2019/03/14	25	80.06	23	80.15	80.10	2	6,161	0.03%
2019/03/13	3	78.17	13	77.92	79.10	-10	5,920	-0.17%
2019/03/12	2	76.00	1	77.20	75.60	1	5,834	0.02%
2019/03/11	2	74.95	0	0.00	74.90	2	5,819	0.03%
2019/03/08	6	74.82	2	74.70	74.80	4	5,987	0.07%
2019/03/07	3	75.93	1	75.40	75.60	2	6,020	0.03%
2019/03/06	8	77.84	7	77.89	77.40	1	6,106	0.02%
2019/03/05	6	78.13	0	0.00	77.20	6	6,139	0.10%
2019/03/04	0	0.00	1	78.90	77.00	-1	6,128	-0.02%
2019/02/27	2	76.60	6	77.10	77.20	-4	6,089	-0.07%
2019/02/26	13	77.95	12	78.10	77.50	1	6,118	0.02%
2019/02/25	25	80.09	21	80.24	79.20	4	6,320	0.06%
2019/02/22	14	78.81	13	78.93	78.80	1	6,205	0.02%
2019/02/21	22	78.89	34	79.22	79.70	-12	6,066	-0.20%
2019/02/20	8	75.38	4	75.63	74.20	4	5,579	0.07%
2019/02/19	4	75.73	6	75.78	75.00	-2	5,591	-0.04%
2019/02/18	2	74.80	6	74.83	74.50	-4	5,466	-0.07%
2019/02/15	10	73.23	15	73.49	72.50	-5	5,404	-0.09%
2019/02/14	4	75.43	3	74.80	74.10	1	5,410	0.02%
2019/02/13	34	76.81	38	76.72	74.80	-4	5,440	-0.07%
2019/02/12	12	75.33	2	75.00	75.00	10	5,329	0.19%
2019/02/11	4	74.60	2	74.80	74.80	2	5,362	0.04%
2019/01/30	4	74.03	3	74.33	73.50	1	5,743	0.02%
2019/01/29	1	73.40	19	72.89	74.00	-18	6,050	-0.30%
2019/01/25	2	73.75	1	73.50	73.20	1	6,071	0.02%
2019/01/24	4	72.90	2	72.90	72.50	2	6,106	0.03%
2019/01/23	2	73.50	3	73.17	72.50	-1	6,125	-0.02%
2019/01/22	13	73.60	5	73.58	73.00	8	6,136	0.13%
2019/01/21	4	74.28	4	74.38	73.80	0	6,157	0.00%
2019/01/18	57	74.69	59	75.01	74.30	-2	6,148	-0.03%
2019/01/17	6	74.58	16	75.74	72.70	-10	5,990	-0.17%
2019/01/16	7	74.81	3	74.63	74.10	4	5,890	0.07%
2019/01/15	3	74.43	4	74.63	75.50	-1	5,839	-0.02%
2019/01/14	8	74.78	9	75.04	75.10	-1	5,709	-0.02%
2019/01/11	5	72.72	36	72.60	71.80	-31	5,386	-0.58%
2019/01/10	62	71.11	16	71.53	71.50	46	5,164	0.89%
2019/01/09	18	68.60	5	68.52	67.60	13	4,877	0.27%
2019/01/08	3	66.80	4	66.95	68.50	-1	4,827	-0.02%
2019/01/07	4	65.78	3	66.24	66.40	1	4,801	0.02%
2019/01/04	2	63.25	3	63.07	64.00	-1	4,813	-0.02%
2019/01/03	3	66.07	2	66.25	65.30	1	4,893	0.02%
2019/01/02	3	67.13	9	67.04	67.00	-6	4,968	-0.12%
2018/12/28	2	66.45	1	66.80	66.20	1	4,990	0.02%
2018/12/27	1	64.80	0	0.00	65.20	1	4,989	0.02%
2018/12/26	1	64.40	1	62.70	62.70	0	4,986	0.00%
2018/12/25	1	64.00	4	63.88	63.70	-3	5,055	-0.06%
2018/12/24	1	64.50	2	64.70	65.00	-1	5,187	-0.02%
2018/12/22	0	0.00	5	64.06	63.80	-5	5,205	-0.10%
2018/12/21	3	63.37	6	63.58	64.60	-3	5,238	-0.06%
2018/12/20	1	64.60	1	65.60	64.50	0	5,217	0.00%
2018/12/19	1	67.40	2	66.40	66.30	-1	5,225	-0.02%
2018/12/18	3	67.17	3	67.97	66.70	0	5,263	0.00%
2018/12/17	14	68.21	4	68.20	68.60	10	5,355	0.19%
2018/12/14	4	67.70	3	67.60	67.50	1	5,358	0.02%
2018/12/13	14	68.16	11	67.75	67.40	3	5,338	0.06%
2018/12/12	4	65.95	4	66.58	67.70	0	5,285	0.00%
2018/12/11	2	64.15	4	64.43	64.60	-2	5,251	-0.04%
2018/12/10	2	64.10	15	63.30	63.50	-13	5,277	-0.25%
2018/12/07	1	65.60	1	65.90	65.60	0	5,273	0.00%
2018/12/06	18	65.54	17	65.74	64.70	1	5,302	0.02%
2018/12/05	2	68.05	2	67.05	66.90	0	5,326	0.00%
2018/12/04	4	69.28	2	70.20	69.90	2	5,422	0.04%
2018/12/03	4	69.58	9	70.73	69.80	-5	5,413	-0.09%
2018/11/30	6	66.73	48	66.97	66.70	-42	5,250	-0.80%
2018/11/29	19	69.13	10	68.07	66.50	9	5,216	0.17%
2018/11/28	4	67.30	11	67.10	68.00	-7	5,100	-0.14%
2018/11/27	9	65.72	1	65.70	66.90	8	5,032	0.16%
2018/11/26	11	64.94	3	65.07	65.00	8	4,961	0.16%
2018/11/23	19	64.26	2	64.90	64.40	17	4,940	0.34%
2018/11/22	28	68.03	27	65.33	64.10	1	4,887	0.02%
2018/11/21	24	63.26	2	63.35	63.60	22	4,645	0.47%
2018/11/20	6	63.00	1	62.90	62.90	5	4,632	0.11%
2018/11/19	7	63.14	6	63.42	63.50	1	4,629	0.02%
2018/11/16	11	62.86	42	63.32	62.60	-31	4,624	-0.67%
2018/11/15	2	61.05	0	0.00	61.70	2	4,569	0.04%
2018/11/14	35	62.14	20	62.50	60.80	15	4,587	0.33%
2018/11/13	21	60.64	10	59.41	62.20	11	4,617	0.24%
2018/11/12	20	62.15	11	63.63	61.10	9	4,614	0.20%
2018/11/09	42	61.46	33	61.59	62.00	9	4,641	0.19%
2018/11/08	2	62.60	36	63.81	61.80	-34	4,694	-0.72%
2018/11/07	29	62.68	35	61.93	63.00	-6	4,732	-0.13%
2018/11/06	42	63.70	53	64.70	62.50	-11	4,522	-0.24%
2018/11/05	10	57.90	6	59.02	60.60	4	4,226	0.09%
2018/11/02	6	58.20	6	59.20	58.20	0	4,408	0.00%
2018/11/01	8	58.11	12	57.66	57.90	-4	4,733	-0.08%
2018/10/31	0	0.00	3	54.73	55.40	-3	4,905	-0.06%
2018/10/30	0	0.00	3	52.23	52.40	-3	4,885	-0.06%
2018/10/29	0	0.00	7	53.39	54.00	-7	4,862	-0.14%
2018/10/26	6	55.37	15	56.47	54.80	-9	4,844	-0.19%
2018/10/25	7	57.30	2	56.80	56.80	5	4,816	0.10%
2018/10/24	25	61.01	12	61.33	60.20	13	4,759	0.27%
2018/10/23	7	59.31	0	0.00	58.00	7	4,734	0.15%
2018/10/19	3	59.00	0	0.00	59.70	3	4,740	0.06%
2018/10/17	1	59.20	0	0.00	58.50	1	4,821	0.02%
2018/10/15	3	57.47	1	57.80	57.80	2	5,034	0.04%
2018/10/12	1	55.50	0	0.00	57.40	1	5,083	0.02%
2018/10/11	6	54.65	6	55.17	54.50	0	5,070	0.00%
2018/10/09	2	61.95	1	60.30	60.50	1	5,094	0.02%
2018/10/08	6	64.58	2	65.25	64.80	4	5,036	0.08%
2018/10/05	23	67.72	4	69.08	67.00	19	5,060	0.38%
2018/10/04	3	70.43	1	69.50	70.20	2	5,118	0.04%
2018/10/03	2	71.75	5	70.02	70.00	-3	5,118	-0.06%
2018/10/02	12	76.09	8	74.45	73.50	4	5,095	0.08%
2018/10/01	0	0.00	2	73.00	73.30	-2	5,000	-0.04%
2018/09/28	1	71.50	1	72.40	72.30	0	5,050	0.00%
2018/09/26	16	72.91	1	71.90	71.40	15	5,164	0.29%
2018/09/25	0	0.00	2	71.05	72.20	-2	5,172	-0.04%
2018/09/21	2	68.20	3	68.13	70.20	-1	5,170	-0.02%
2018/09/20	2	71.05	0	0.00	70.70	2	5,080	0.04%
2018/09/19	1	70.70	1	70.70	70.20	0	5,087	0.00%
2018/09/18	0	0.00	3	70.17	70.00	-3	5,141	-0.06%
2018/09/17	1	71.70	0	0.00	71.70	1	5,179	0.02%
2018/09/14	5	71.26	17	70.39	71.70	-12	5,216	-0.23%
2018/09/12	0	0.00	1	69.20	69.20	-1	5,278	-0.02%
2018/09/11	43	70.19	54	68.62	70.70	-11	5,357	-0.21%
2018/09/10	15	70.35	7	71.69	69.30	8	5,325	0.15%
2018/09/07	4	78.03	7	77.01	77.00	-3	5,431	-0.06%
2018/09/06	2	79.60	0	0.00	79.80	2	5,571	0.04%
2018/09/05	0	0.00	6	80.85	80.20	-6	5,869	-0.10%
2018/09/04	1	79.50	2	79.50	79.50	-1	6,252	-0.02%
2018/09/03	1	80.40	0	0.00	78.70	1	6,833	0.01%
2018/08/30	1	81.20	9	80.70	80.70	-8	7,340	-0.11%
2018/08/29	2	80.70	0	0.00	80.40	2	7,524	0.03%
2018/08/28	0	0.00	11	81.25	80.60	-11	7,796	-0.14%
2018/08/27	5	80.00	18	79.69	80.40	-13	7,822	-0.17%
2018/08/24	3	78.67	0	0.00	78.60	3	7,863	0.04%
2018/08/23	86	80.91	0	0.00	79.30	86	7,938	1.08%
2018/08/22	6	80.12	1	79.80	80.10	5	7,956	0.06%
2018/08/21	10	79.90	0	0.00	79.70	10	8,028	0.12%
2018/08/20	1	79.50	20	78.78	78.60	-19	8,107	-0.23%
2018/08/17	1	80.90	2	79.80	79.50	-1	8,203	-0.01%
2018/08/16	12	78.25	7	79.21	80.00	5	8,362	0.06%
2018/08/15	14	80.91	30	80.67	80.00	-16	8,296	-0.19%
2018/08/14	10	80.87	1	80.80	81.60	9	8,375	0.11%
2018/08/13	7	81.49	21	82.35	82.60	-14	8,370	-0.17%
2018/08/10	2	90.85	9	90.44	88.30	-7	8,213	-0.09%
2018/08/09	14	91.24	25	90.11	90.80	-11	8,330	-0.13%
2018/08/08	88	89.43	62	90.83	92.20	26	8,183	0.32%
2018/08/07	20	84.79	10	82.87	83.90	10	7,839	0.13%
2018/08/06	1	88.00	20	87.51	88.00	-19	7,689	-0.25%
2018/08/03	2	88.55	11	88.15	88.70	-9	7,762	-0.12%
2018/08/02	1	88.50	4	88.23	88.10	-3	7,787	-0.04%
2018/08/01	22	91.04	5	90.26	89.10	17	7,823	0.22%
2018/07/31	8	89.00	3	89.60	89.30	5	7,818	0.06%
2018/07/30	4	90.30	12	91.14	89.70	-8	7,938	-0.10%
2018/07/27	2	89.30	1	90.10	89.20	1	7,938	0.01%
2018/07/26	4	88.38	8	88.18	88.10	-4	7,950	-0.05%
2018/07/25	6	89.45	6	89.53	88.50	0	7,991	0.00%
2018/07/24	8	87.96	4	88.03	89.00	4	8,123	0.05%
2018/07/23	10	89.05	42	89.30	89.50	-32	8,134	-0.39%
2018/07/20	70	92.50	13	93.05	92.20	57	8,180	0.70%
2018/07/19	8	92.39	1	91.10	91.10	7	8,116	0.09%
2018/07/18	7	90.90	23	91.22	90.30	-16	8,211	-0.19%
2018/07/17	13	92.38	187	93.50	91.90	-174	8,406	-2.07%	大賣/鉅額交易
2018/07/16	170	91.47	19	91.12	91.70	151	8,455	1.79%	大買/鉅額交易
2018/07/13	6	91.53	169	91.78	91.00	-163	8,549	-1.91%	大賣/鉅額交易
2018/07/12	232	90.12	4	91.03	91.50	228	8,961	2.54%	大買/鉅額交易
2018/07/11	4	87.58	3	87.73	87.50	1	9,523	0.01%
2018/07/10	6	88.80	5	89.12	88.90	1	9,647	0.01%
2018/07/09	3	87.67	1	87.30	87.30	2	9,676	0.02%
2018/07/06	4	88.15	16	86.99	89.40	-12	9,702	-0.12%
2018/07/05	8	88.61	10	88.71	86.00	-2	9,703	-0.02%
2018/07/04	5	89.82	5	89.80	90.20	0	9,695	0.00%
2018/07/03	0	0.00	1	92.00	90.50	-1	9,676	-0.01%
2018/07/02	2	94.80	1	96.40	92.00	1	9,669	0.01%
2018/06/28	1	91.20	2	90.70	91.70	-1	9,635	-0.01%
2018/06/27	3	93.07	3	91.97	90.90	0	9,654	0.00%
2018/06/26	6	91.57	18	91.73	92.50	-12	9,635	-0.12%
2018/06/25	0	0.00	8	95.43	93.30	-8	9,602	-0.08%
2018/06/22	3	96.70	12	96.78	96.80	-9	9,646	-0.09%
2018/06/21	26	100.96	6	100.03	98.50	20	9,690	0.21%
2018/06/20	10	99.91	11	100.05	99.00	-1	9,823	-0.01%
2018/06/19	17	103.24	7	104.50	102.00	10	9,921	0.10%
2018/06/15	24	108.40	26	109.75	107.00	-2	10,086	-0.02%
2018/06/14	42	110.64	13	110.27	110.00	29	10,122	0.29%
2018/06/13	15	113.23	31	114.44	109.50	-16	10,003	-0.16%
2018/06/12	67	112.45	41	113.73	111.50	26	9,896	0.26%
2018/06/11	55	111.53	77	109.40	111.00	-22	9,973	-0.22%
2018/06/08	22	105.73	60	104.81	107.50	-38	9,426	-0.40%
2018/06/07	93	99.79	11	99.02	97.90	82	9,122	0.90%
2018/06/06	11	101.48	10	102.90	99.30	1	9,083	0.01%
2018/06/05	51	98.97	22	98.14	98.90	29	9,182	0.32%
2018/06/04	4	96.20	9	95.83	95.30	-5	8,960	-0.06%
2018/06/01	15	95.78	10	95.05	94.70	5	9,016	0.06%
2018/05/31	21	94.76	4	94.68	94.70	17	9,096	0.19%
2018/05/30	1	93.80	28	93.91	93.20	-27	9,150	-0.30%
2018/05/29	18	97.56	53	96.15	95.50	-35	9,289	-0.38%
2018/05/28	26	97.13	29	96.68	95.90	-3	9,717	-0.03%
2018/05/25	40	96.04	28	95.14	95.20	12	9,996	0.12%
2018/05/24	31	95.53	11	95.21	95.00	20	9,908	0.20%
2018/05/23	1	92.60	20	92.14	92.10	-19	9,867	-0.19%
2018/05/22	25	94.34	35	95.12	92.50	-10	9,902	-0.10%
2018/05/21	37	92.54	6	92.92	92.50	31	9,906	0.31%
2018/05/18	6	91.68	23	91.70	90.20	-17	9,899	-0.17%
2018/05/17	24	93.17	17	93.11	92.20	7	10,010	0.07%
2018/05/16	13	90.55	5	90.26	90.00	8	9,969	0.08%
2018/05/15	6	88.97	15	88.93	88.30	-9	10,102	-0.09%
2018/05/14	4	88.98	19	88.86	88.60	-15	10,327	-0.15%
2018/05/11	9	92.82	8	91.95	90.00	1	10,396	0.01%
2018/05/10	8	91.73	13	91.42	91.30	-5	10,518	-0.05%
2018/05/09	16	92.71	0	0.00	90.30	16	10,770	0.15%
2018/05/08	2	90.75	12	90.88	90.70	-10	10,944	-0.09%
2018/05/07	23	92.67	2	92.85	92.30	21	11,138	0.19%
2018/05/04	11	89.80	4	89.80	89.80	7	11,659	0.06%
2018/05/03	15	89.88	18	89.78	89.20	-3	11,957	-0.03%
2018/05/02	2	90.90	8	91.50	90.40	-6	12,704	-0.05%
2018/04/30	10	88.82	8	89.30	92.40	2	13,070	0.02%
2018/04/27	5	89.50	10	90.87	91.00	-5	12,940	-0.04%
2018/04/26	10	91.12	7	89.77	89.90	3	12,914	0.02%
2018/04/24	8	96.66	5	95.32	95.00	3	12,816	0.02%
2018/04/23	23	103.81	12	100.10	99.50	11	12,740	0.09%
2018/04/20	8	107.06	8	107.50	106.50	0	12,537	0.00%
2018/04/19	19	107.55	13	107.73	106.50	6	12,413	0.05%
2018/04/18	20	111.35	35	111.67	107.00	-15	12,497	-0.12%
2018/04/17	66	110.02	50	110.37	109.50	16	12,046	0.13%
2018/04/16	21	104.38	19	103.89	104.00	2	11,418	0.02%
2018/04/13	17	103.59	9	102.72	102.50	8	11,333	0.07%
2018/04/12	12	102.71	10	102.50	102.00	2	11,311	0.02%
2018/04/11	4	105.13	12	104.13	101.50	-8	11,358	-0.07%
2018/04/10	20	104.20	5	103.90	103.00	15	11,373	0.13%
2018/04/09	1	101.00	1	101.50	100.50	0	11,333	0.00%
2018/04/03	1	100.00	1	100.00	100.50	0	11,428	0.00%
2018/04/02	10	102.20	1	102.00	101.50	9	11,484	0.08%
2018/03/31	1	103.00	7	102.71	102.50	-6	11,617	-0.05%
2018/03/30	10	103.85	3	103.50	102.50	7	11,741	0.06%
2018/03/29	3	103.83	5	103.90	103.00	-2	11,891	-0.02%
2018/03/28	2	104.00	2	104.50	104.00	0	11,923	0.00%
2018/03/27	4	105.25	15	105.53	105.00	-11	11,935	-0.09%
2018/03/26	4	105.00	1	104.50	104.00	3	11,928	0.03%
2018/03/23	4	102.25	9	102.28	103.50	-5	11,928	-0.04%
2018/03/22	11	110.82	16	112.19	107.50	-5	11,923	-0.04%
2018/03/21	18	112.14	8	111.81	111.50	10	11,799	0.08%
2018/03/20	10	110.30	4	112.00	108.50	6	11,627	0.05%
2018/03/19	2	111.50	7	109.93	111.50	-5	11,530	-0.04%
2018/03/16	7	110.29	8	110.44	109.50	-1	11,568	-0.01%
2018/03/15	26	111.10	37	111.70	109.00	-11	11,700	-0.09%
2018/03/14	2	106.25	19	106.05	107.00	-17	11,310	-0.15%
2018/03/13	1	106.00	11	106.55	106.00	-10	11,513	-0.09%
2018/03/12	1	104.50	5	105.30	104.50	-4	11,617	-0.03%
2018/03/09	14	107.86	21	109.40	104.50	-7	11,812	-0.06%
2018/03/08	9	104.50	14	104.11	104.00	-5	11,748	-0.04%
2018/03/07	6	103.92	10	103.65	103.00	-4	11,836	-0.03%
2018/03/06	7	105.64	32	105.53	106.00	-25	11,998	-0.21%
2018/03/05	13	108.62	5	107.70	105.50	8	12,005	0.07%
2018/03/02	8	107.63	13	107.92	107.50	-5	11,990	-0.04%
2018/03/01	29	111.28	8	110.31	110.00	21	11,933	0.18%
2018/02/27	19	106.00	14	107.32	110.00	5	11,587	0.04%
2018/02/26	2	101.15	5	100.20	100.00	-3	11,284	-0.03%
2018/02/23	13	101.81	6	102.75	100.50	7	11,390	0.06%
2018/02/22	12	100.18	2	100.50	99.70	10	11,747	0.09%
2018/02/21	23	99.68	12	96.68	100.50	11	11,855	0.09%
2018/02/12	3	93.00	0	0.00	93.00	3	11,861	0.03%
2018/02/09	16	92.11	7	89.80	96.00	9	12,282	0.07%
2018/02/08	11	95.65	15	95.98	96.00	-4	12,232	-0.03%
2018/02/07	6	101.68	8	102.75	97.80	-2	12,194	-0.02%
2018/02/06	19	99.92	8	101.95	97.80	11	12,216	0.09%
2018/02/05	6	108.25	11	108.36	108.50	-5	12,046	-0.04%
2018/02/02	9	112.72	17	114.53	112.50	-8	12,119	-0.07%
2018/02/01	9	116.56	19	116.97	114.00	-10	12,158	-0.08%
2018/01/31	21	118.86	16	118.38	118.00	5	12,072	0.04%
2018/01/30	10	122.15	8	122.81	123.00	2	12,087	0.02%
2018/01/29	39	122.04	63	123.26	124.00	-24	12,033	-0.20%
2018/01/26	34	116.47	38	116.18	116.00	-4	11,783	-0.03%
2018/01/25	37	111.53	43	114.15	116.00	-6	11,579	-0.05%
2018/01/24	6	101.48	31	102.34	105.50	-25	10,980	-0.23%
2018/01/23	2	97.05	6	97.53	96.10	-4	11,090	-0.04%
2018/01/22	13	95.88	18	96.29	98.20	-5	11,386	-0.04%
2018/01/19	22	96.43	4	97.28	95.30	18	11,767	0.15%
2018/01/18	4	98.83	10	99.32	97.50	-6	11,898	-0.05%
2018/01/17	2	99.75	5	100.18	99.50	-3	12,261	-0.02%
2018/01/16	4	98.33	4	98.45	98.60	0	12,775	0.00%
2018/01/15	5	97.92	3	98.27	97.80	2	12,979	0.02%
2018/01/12	27	98.70	29	98.48	98.00	-2	13,301	-0.02%
2018/01/11	2	95.30	5	95.28	95.30	-3	13,567	-0.02%
2018/01/10	10	94.89	7	94.79	95.00	3	13,922	0.02%
2018/01/09	23	97.17	26	97.09	95.50	-3	14,366	-0.02%
2018/01/08	15	98.58	13	99.17	97.50	2	14,563	0.01%
2018/01/05	11	100.01	10	99.41	100.00	1	14,791	0.01%
2018/01/04	2	99.40	3	99.13	99.70	-1	15,107	-0.01%
2018/01/03	27	98.58	18	98.42	98.50	9	15,646	0.06%
2018/01/02	18	96.26	25	94.80	98.40	-7	16,449	-0.04%