亞光 (3019)-富邦-台中券商分點個股進出

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
64.9
漲跌
▲0.3
漲幅
+0.46%
成交量
436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(已收盤)

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－富邦-台中券商分點個股進出

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

富邦-台中券商分點個股進出
富邦-台中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
2024/05/17	4	64.80	6	64.87	64.90	-2	794	-0.25%
2024/05/16	5	64.70	6	64.78	64.60	-1	803	-0.12%
2024/05/15	0	0.00	3	64.47	64.50	-3	803	-0.37%
2024/05/09	0	0.00	2	65.00	64.20	-2	807	-0.25%
2024/05/08	4	64.60	0	0.00	64.60	4	803	0.50%
2024/05/06	0	0.00	1	64.40	64.40	-1	801	-0.12%
2024/05/03	6	64.90	0	0.00	64.30	6	800	0.75%
2024/05/02	2	65.05	0	0.00	65.20	2	801	0.25%
2024/04/30	5	65.00	0	0.00	64.20	5	808	0.62%
2024/04/29	0	0.00	1	64.60	64.60	-1	847	-0.12%
2024/04/26	1	62.90	0	0.00	63.20	1	845	0.12%
2024/04/25	1	62.90	1	63.20	63.20	0	852	0.00%
2024/04/22	1	62.60	0	0.00	62.00	1	875	0.11%
2024/04/19	0	0.00	4	61.90	62.00	-4	872	-0.46%
2024/04/18	1	63.50	0	0.00	63.80	1	865	0.12%
2024/04/17	1	63.50	0	0.00	64.00	1	864	0.12%
2024/04/16	3	63.30	0	0.00	63.10	3	858	0.35%
2024/04/12	0	0.00	0	66.50	66.50	0	858	0.00%
2024/04/10	0	66.40	0	0.00	66.30	0	912	0.00%
2024/04/09	0	0.00	3	66.10	66.40	-3	913	-0.33%
2024/04/08	0	0.00	1	66.00	65.60	-1	912	-0.11%
2024/04/01	0	0.00	6	64.70	64.80	-6	931	-0.64%
2024/03/28	5	66.30	0	0.00	65.00	5	1,062	0.47%
2024/03/22	0	0.00	4	64.60	64.70	-4	1,091	-0.37%
2024/03/14	0	64.00	0	0.00	63.80	0	1,777	0.00%
2024/03/13	1	63.70	0	63.80	63.80	1	1,780	0.05%
2024/03/12	3	64.60	0	0.00	64.60	3	1,793	0.17%
2024/03/11	4	63.70	2	63.65	63.70	2	1,794	0.11%
2024/03/08	5	63.26	11	63.50	63.00	-6	1,796	-0.33%
2024/03/07	17	64.46	7	64.10	64.30	10	1,783	0.56%
2024/03/06	3	65.20	5	66.40	65.20	-2	1,771	-0.11%
2024/03/04	3	67.03	0	0.00	66.90	3	1,769	0.17%
2024/03/01	4	66.80	0	0.00	67.00	4	1,770	0.23%
2024/02/29	0	67.00	0	0.00	67.10	0	1,780	0.00%
2024/02/27	2.2	68.27	0	0.00	67.20	2.2	1,804	0.12%
2024/02/26	0	0.00	1	68.70	68.90	-1	1,879	-0.05%
2024/02/22	2	69.10	4	69.13	68.50	-2	1,899	-0.11%
2024/02/21	0	0.00	2	67.55	68.40	-2	1,878	-0.11%
2024/02/20	0	0.00	1	67.80	67.10	-1	1,864	-0.05%
2024/02/19	3	68.00	0	0.00	67.90	3	1,862	0.16%
2024/02/16	2	67.00	0.1	66.70	67.00	1.9	1,858	0.10%
2024/02/15	0	0.00	0.1	66.70	66.30	-0.1	1,853	0.00%
2024/02/05	5	66.00	0	0.00	66.60	5	1,844	0.27%
2024/02/02	0	66.40	0	67.20	66.00	0	1,840	0.00%
2024/02/01	1	67.10	0	0.00	66.40	1	1,839	0.05%
2024/01/31	0	0.00	3	67.17	67.20	-3	1,836	-0.16%
2024/01/30	0.1	67.00	0	0.00	66.70	0.1	1,837	0.01%
2024/01/26	0	68.00	0	0.00	67.40	0	1,861	0.00%
2024/01/25	2	67.70	0	0.00	67.70	2	1,862	0.11%
2024/01/24	0	68.50	0	0.00	68.40	0	1,855	0.00%
2024/01/23	1	69.19	2	69.10	69.20	-1	1,838	-0.05%
2024/01/22	0	0.00	1	66.80	66.60	-1	1,792	-0.06%
2024/01/18	0.5	64.90	2	64.75	64.80	-1.5	1,777	-0.08%
2024/01/17	0.1	65.41	0	0.00	64.70	0.1	1,780	0.01%
2024/01/15	0	0.00	1	67.00	66.70	-1	1,755	-0.06%
2024/01/09	2	67.00	0	0.00	66.00	2	1,776	0.11%
2024/01/08	3	67.33	0	0.00	66.70	3	1,774	0.17%
2024/01/04	3	67.43	4	67.10	67.10	-1	1,749	-0.06%
2024/01/02	2	70.35	0	0.00	70.30	2	1,693	0.12%
2023/12/29	2	69.90	0	0.00	70.20	2	1,683	0.12%
2023/12/28	1	70.00	1	69.70	69.60	0	1,675	0.00%
2023/12/27	3	70.80	10	71.20	70.60	-7	1,658	-0.42%
2023/12/26	7	72.20	1	72.90	70.60	6	1,639	0.37%
2023/12/25	0	0.00	1	70.10	71.70	-1	1,555	-0.06%
2023/12/22	0	0.00	5	68.80	68.40	-5	1,502	-0.33%
2023/12/20	0	0.00	1	69.60	69.50	-1	1,489	-0.07%
2023/12/19	0	0.00	8	68.39	69.20	-8	1,476	-0.54%
2023/12/18	36	69.36	1.3	69.58	69.10	34.8	1,451	2.39%
2023/12/15	2	71.79	1	70.90	70.40	1	1,416	0.07%
2023/12/14	3.3	73.78	27	73.50	72.30	-23.8	1,350	-1.76%
2023/12/13	18	71.43	30	71.77	72.80	-12	1,139	-1.05%
2023/12/12	7	69.01	13	68.82	69.00	-6	894	-0.67%
2023/12/11	0	0.00	2	65.40	65.80	-2	754	-0.26%
2023/12/08	9	66.04	1.8	66.19	65.50	7.2	771	0.93%
2023/12/07	8	66.29	2.1	66.64	65.90	6	765	0.78%
2023/12/06	0	0.00	3.5	65.76	65.50	-3.5	749	-0.47%
2023/12/05	1	66.20	2	66.60	66.70	-1	739	-0.14%
2023/12/01	0	0.00	0.2	66.40	66.40	-0.2	734	-0.03%
2023/11/30	9	66.61	2	66.65	66.90	7	735	0.95%
2023/11/29	1	66.60	0	0.00	67.00	1	728	0.14%
2023/11/28	1	66.00	6	65.90	66.40	-5	718	-0.70%
2023/11/27	1	65.60	0	0.00	65.40	1	719	0.14%
2023/11/24	12	66.83	1	66.10	66.10	11	710	1.55%
2023/11/23	75.1	67.41	11	67.30	67.30	64.1	685	9.34%
2023/11/21	1	64.80	1	64.80	64.30	0	575	0.00%
2023/11/20	0	0.00	1	64.80	64.40	-1	563	-0.18%
2023/11/10	2	62.30	0	0.00	62.00	2	547	0.37%
2023/11/09	0	0.00	11	62.60	62.40	-11	553	-1.99%
2023/11/08	0	0.00	6	63.45	63.30	-6	580	-1.03%
2023/11/03	2	64.00	3	63.10	62.80	-1	598	-0.17%
2023/11/02	0	0.00	1	61.50	61.50	-1	586	-0.17%
2023/10/30	0	0.00	1	61.30	61.50	-1	698	-0.14%
2023/10/25	1	62.00	3	62.27	62.00	-2	717	-0.28%
2023/10/24	0	0.00	2	61.00	61.00	-2	716	-0.28%
2023/10/19	1	60.80	0	0.00	60.70	1	735	0.14%
2023/10/18	2	60.50	0	0.00	61.70	2	736	0.27%
2023/10/16	0	0.00	1	62.00	61.70	-1	729	-0.14%
2023/10/12	0	0.00	2	62.00	62.30	-2	743	-0.27%
2023/10/11	1	62.00	0	0.00	61.60	1	757	0.13%
2023/10/06	1	62.60	0	0.00	62.60	1	776	0.13%
2023/10/05	3	62.90	0	0.00	62.90	3	793	0.38%
2023/10/04	5	62.40	0	0.00	62.50	5	829	0.60%
2023/09/26	0	63.40	0	0.00	63.10	0	1,009	0.00%
2023/09/22	0	0.00	1	62.70	63.30	-1	1,016	-0.10%
2023/09/21	0	0.00	3	63.20	62.90	-3	1,029	-0.29%
2023/09/20	1	64.10	3	64.30	64.00	-2	1,027	-0.19%
2023/09/18	4	66.15	5	65.98	65.70	-1	1,046	-0.10%
2023/09/15	3	65.30	0	65.10	65.30	3	1,042	0.29%
2023/09/14	1	65.40	1	64.90	65.60	0	1,052	0.00%
2023/09/13	1	66.40	5	65.66	65.00	-4	1,064	-0.38%
2023/09/11	1	63.30	0	0.00	63.10	1	1,134	0.09%
2023/09/08	0	0.00	0.2	64.00	63.90	-0.2	1,271	-0.01%
2023/09/06	3	64.50	0.2	64.63	64.50	2.9	1,286	0.22%
2023/09/05	0	0.00	2.5	64.98	65.10	-2.5	1,286	-0.19%
2023/09/04	0	0.00	0.1	64.30	64.30	-0.1	1,283	0.00%
2023/09/01	0	0.00	1	64.10	63.80	-1	1,286	-0.08%
2023/08/31	2	63.80	1	64.10	63.80	1	1,298	0.08%
2023/08/29	2	62.41	0	0.00	63.00	2	1,332	0.15%
2023/08/28	0	0.00	0.3	62.38	62.20	-0.3	1,453	-0.02%
2023/08/25	0	0.00	0.2	62.21	62.00	-0.2	1,464	-0.01%
2023/08/24	0	0.00	3	63.10	62.40	-3	1,466	-0.20%
2023/08/21	0	0.00	1	62.60	62.70	-1	1,481	-0.07%
2023/08/16	1	61.90	1.1	62.50	62.20	-0.1	1,477	0.00%
2023/08/15	0	0.00	3.2	62.54	62.50	-3.2	1,479	-0.22%
2023/08/14	3	62.47	0	0.00	62.00	3	1,480	0.20%
2023/08/11	8	64.73	0	0.00	64.80	8	1,470	0.54%
2023/08/09	1	66.50	0	0.00	66.60	1	1,457	0.07%
2023/08/08	2	66.50	4	66.95	67.10	-2	1,458	-0.14%
2023/08/07	0	0.00	10	67.53	67.40	-10	1,454	-0.69%
2023/08/04	3	65.27	0	0.00	65.50	3	1,421	0.21%
2023/08/02	2	66.20	0.3	66.30	65.70	1.7	1,408	0.12%
2023/08/01	0	0.00	1	64.50	64.60	-1	1,340	-0.07%
2023/07/31	4	64.20	0	0.00	64.10	4	1,335	0.30%
2023/07/26	1	64.30	0	0.00	64.30	1	1,323	0.08%
2023/07/24	6	64.72	0	0.00	64.50	6	1,318	0.46%
2023/07/21	5	65.70	0	0.00	65.80	5	1,309	0.38%
2023/07/18	0	0.00	10	66.91	66.30	-10	1,307	-0.76%
2023/07/17	1	67.00	2	67.30	67.60	-1	1,305	-0.08%
2023/07/14	2	67.40	6	67.30	67.50	-4	1,307	-0.31%
2023/07/13	12.2	69.20	12.2	67.91	67.90	-0.1	1,311	0.00%
2023/07/12	2	67.70	1	67.70	67.70	1	1,309	0.08%
2023/07/11	0.1	68.40	4	68.30	68.30	-3.9	1,300	-0.30%
2023/07/10	7.4	68.40	3	68.60	67.40	4.4	1,282	0.34%
2023/07/07	8	67.25	8	67.56	67.00	0	1,231	0.00%
2023/07/06	0	0.00	11	67.54	67.90	-11	1,194	-0.92%
2023/07/03	0	0.00	5	64.40	64.30	-5	1,143	-0.44%
2023/06/30	10	64.50	0	0.00	64.30	10	1,142	0.88%
2023/06/29	0	0.00	36	65.62	66.30	-36	1,134	-3.17%
2023/06/28	0	0.00	1	65.00	64.90	-1	1,127	-0.09%
2023/06/27	2	64.60	0	0.00	64.40	2	1,133	0.18%
2023/06/26	3	66.30	4	66.68	65.90	-1	1,125	-0.09%
2023/06/21	4	67.12	0	0.00	66.80	4	1,129	0.35%
2023/06/20	3	66.70	1	67.00	66.60	2	1,132	0.18%
2023/06/19	1	68.80	2	67.40	67.20	-1	1,128	-0.09%
2023/06/16	8.1	68.39	6	68.85	68.10	2.1	1,122	0.19%
2023/06/15	4	68.85	10	69.28	68.80	-6	1,108	-0.54%
2023/06/14	10	68.98	17	69.04	68.00	-7	1,043	-0.67%
2023/06/13	2	65.70	0	0.00	66.20	2	924	0.22%
2023/06/12	2	65.20	0	0.00	66.10	2	926	0.22%
2023/06/09	0	0.00	7	65.64	65.60	-7	942	-0.74%
2023/06/08	8	65.86	2	65.80	65.10	6	977	0.61%
2023/06/07	1	66.10	1	65.90	66.10	0	1,035	0.00%
2023/06/06	3	66.57	11	65.80	65.60	-8	1,075	-0.74%
2023/06/02	1.5	66.03	0	66.10	66.00	1.5	1,430	0.10%
2023/06/01	11	67.66	10	68.46	66.80	1	1,630	0.06%
2023/05/31	2	65.30	0	0.00	65.50	2	1,517	0.13%
2023/05/29	0	0.00	2	65.10	65.20	-2	1,514	-0.13%
2023/05/26	3	64.33	0	0.00	64.00	3	1,506	0.20%
2023/05/25	6	64.32	2	64.30	64.20	4	1,509	0.27%
2023/05/23	1	63.80	10	64.00	64.20	-9	1,527	-0.59%
2023/05/19	1	64.30	0	0.00	64.40	1	1,534	0.07%
2023/05/17	2	64.15	0	0.00	64.00	2	1,533	0.13%
2023/05/08	0	0.00	1	63.90	63.40	-1	1,537	-0.07%
2023/05/05	1	63.40	2	63.40	63.30	-1	1,559	-0.06%
2023/04/28	3	64.03	1	64.00	64.10	2	1,689	0.12%
2023/04/25	2	63.40	0	0.00	62.80	2	1,682	0.12%
2023/04/21	1	65.80	0	0.00	64.30	1	1,669	0.06%
2023/04/19	0	0.00	4	67.15	66.60	-4	1,661	-0.24%
2023/04/18	1	67.70	5	67.40	67.30	-4	1,661	-0.24%
2023/04/17	0	0.00	1.2	68.63	68.50	-1.2	1,643	-0.07%
2023/04/14	0	0.00	0.4	67.20	67.00	-0.4	1,613	-0.02%
2023/04/13	2	66.85	1	67.20	66.80	1	1,603	0.06%
2023/04/12	0	67.60	0	0.00	67.10	0	1,584	0.00%
2023/04/11	1	66.90	1	66.90	67.10	0	1,579	0.00%
2023/04/10	2	66.70	17	66.20	67.00	-15	1,574	-0.95%
2023/04/07	0.1	66.20	0	0.00	65.50	0.1	1,548	0.00%
2023/03/30	0	0.00	5	66.10	66.10	-5	1,537	-0.33%
2023/03/29	1	65.60	1	65.60	65.50	0	1,530	0.00%
2023/03/28	0	65.73	0	0.00	65.30	0	1,527	0.00%
2023/03/27	1.5	66.23	1	66.40	66.10	0.5	1,517	0.03%
2023/03/24	6.2	66.49	1	66.20	66.10	5.2	1,515	0.34%
2023/03/23	0.1	65.50	0	0.00	66.20	0.1	1,505	0.01%
2023/03/22	2	65.95	1.4	66.17	65.80	0.6	1,500	0.04%
2023/03/21	2	65.45	0	0.00	65.60	2	1,494	0.13%
2023/03/20	0	0.00	4	64.60	64.90	-4	1,489	-0.27%
2023/03/17	5	64.60	2	64.40	64.80	3	1,487	0.20%
2023/03/16	11	63.79	0	0.00	63.80	11	1,483	0.74%
2023/03/15	3.2	65.29	0	0.00	65.00	3.2	1,475	0.22%
2023/03/14	1.2	65.07	7	65.20	64.90	-5.8	1,469	-0.39%
2023/03/13	5.1	65.63	6	65.70	66.20	-1	1,460	-0.07%
2023/03/10	7.2	67.89	11	68.75	67.60	-3.9	1,441	-0.27%
2023/03/09	1	70.50	1	70.80	70.30	0	1,400	0.00%
2023/03/08	6.2	70.62	113	70.35	70.60	-106.8	1,394	-7.66%	大賣/鉅額交易
2023/03/07	30	72.47	21.1	72.39	72.40	8.9	1,322	0.67%
2023/03/06	9	70.49	14	71.37	72.00	-5	1,015	-0.49%
2023/03/03	3	65.57	2	65.20	65.50	1	792	0.13%
2023/03/02	0	64.85	0	0.00	64.30	0	785	0.00%
2023/02/24	2	66.00	0	0.00	65.10	2	797	0.25%
2023/02/23	3	66.00	1	66.00	65.80	2	814	0.25%
2023/02/22	0	0.00	0	66.10	65.40	0	909	0.00%
2023/02/21	0	0.00	20	66.65	67.10	-20	961	-2.08%
2023/02/20	0	0.00	10	66.10	66.10	-10	957	-1.04%
2023/02/17	3	65.30	6	65.40	65.30	-3	960	-0.31%
2023/02/16	4	64.70	5	65.06	64.90	-1	964	-0.10%
2023/02/14	0	0.00	1	65.20	65.10	-1	1,015	-0.10%
2023/02/13	2	65.05	0	0.00	64.90	2	1,026	0.19%
2023/02/10	5	65.10	0	0.00	64.80	5	1,044	0.48%
2023/02/09	10	65.90	3	66.00	65.80	7	1,051	0.67%
2023/02/08	1	66.80	1	67.10	66.60	0	1,059	0.00%
2023/02/07	1	67.30	1	67.60	67.10	0	1,084	0.00%
2023/02/06	41	66.57	0	0.00	66.50	41	1,082	3.79%
2023/02/03	1	66.50	1.5	66.87	67.20	-0.5	1,079	-0.05%
2023/02/02	3	67.07	2	67.45	67.10	1	1,066	0.09%
2023/02/01	0	0.00	7	65.87	66.00	-7	986	-0.71%
2023/01/31	14	63.55	0	0.00	63.70	14	961	1.46%
2023/01/30	4.1	62.38	0	0.00	62.10	4.1	959	0.43%
2023/01/11	3	63.20	0	0.00	62.90	3	1,027	0.29%
2023/01/09	0	0.00	1	63.20	63.30	-1	1,039	-0.10%
2023/01/05	3	61.70	0	0.00	61.10	3	1,044	0.29%
2022/12/28	0.1	61.40	0	0.00	60.20	0.1	1,085	0.01%
2022/12/26	0	0.00	5	61.60	61.30	-5	1,122	-0.45%
2022/12/19	1	63.00	0	0.00	63.00	1	1,224	0.08%
2022/12/15	4	64.33	3	64.10	64.20	1	1,232	0.08%
2022/12/09	3	64.10	3	63.40	63.30	0	1,242	0.00%
2022/12/06	5.1	65.89	2	65.20	64.40	3.1	1,247	0.25%
2022/12/05	25	66.32	0	0.00	66.40	25	1,241	2.01%
2022/12/02	0.1	66.20	1	66.10	66.20	-0.9	1,238	-0.07%
2022/12/01	1	66.00	1	66.10	65.70	0	1,230	0.00%
2022/11/30	6	65.08	3	65.60	66.00	3	1,236	0.24%
2022/11/24	0	0.00	1	63.30	64.10	-1	1,282	-0.08%
2022/11/23	9	63.64	0	0.00	63.20	9	1,297	0.69%
2022/11/21	10	64.65	4	64.40	64.20	6	1,296	0.46%
2022/11/18	26	66.22	2	66.90	66.00	24	1,280	1.87%
2022/11/17	19	65.23	3	65.37	65.30	16	1,185	1.35%
2022/11/15	0	0.00	7	64.06	64.40	-7	1,143	-0.61%
2022/11/11	7	63.96	0	0.00	63.70	7	1,148	0.61%
2022/11/10	0	0.00	2	63.60	63.30	-2	1,151	-0.17%
2022/11/08	1	63.00	1	62.40	62.80	0	1,252	0.00%
2022/11/07	0	0.00	3	62.10	62.40	-3	1,249	-0.24%
2022/11/04	1	60.70	0	61.50	61.70	1	1,305	0.08%
2022/11/02	3	58.47	0	0.00	58.70	3	1,323	0.23%
2022/11/01	3	57.80	0	0.00	57.90	3	1,315	0.23%
2022/10/27	0	0.00	1	56.20	57.30	-1	1,322	-0.08%
2022/10/24	0	59.80	0	0.00	58.90	0	1,310	0.00%
2022/10/20	0	0.00	5	58.00	60.40	-5	1,296	-0.39%
2022/10/18	0	0.00	0.1	58.54	59.00	-0.1	1,304	-0.01%
2022/10/14	5	58.20	0	0.00	58.20	5	1,315	0.38%
2022/10/13	0	0.00	20	56.96	56.30	-20	1,329	-1.50%
2022/10/11	0	0.00	3	58.20	58.30	-3	1,355	-0.22%
2022/10/06	0	0.00	3	58.67	59.00	-3	1,441	-0.21%
2022/10/04	0	0.00	1	57.00	57.30	-1	1,455	-0.07%
2022/10/03	1	58.50	0	0.00	56.60	1	1,452	0.07%
2022/09/30	2	55.70	3	56.67	57.60	-1	1,450	-0.07%
2022/09/28	0	0.00	1	54.70	53.50	-1	1,428	-0.07%
2022/09/26	0	57.00	0	0.00	55.80	0	1,437	0.00%
2022/09/23	0	0.00	0.4	60.10	58.90	-0.4	1,462	-0.03%
2022/09/22	1	60.10	0	0.00	59.80	1	1,475	0.07%
2022/09/16	1	63.40	0	0.00	62.50	1	1,475	0.07%
2022/09/14	1	62.90	0	0.00	63.60	1	1,483	0.07%
2022/09/12	0	0.00	1	64.30	64.30	-1	1,507	-0.07%
2022/09/08	0	0.00	2	63.50	63.50	-2	1,529	-0.13%
2022/09/07	1	62.80	0	0.00	62.60	1	1,527	0.07%
2022/09/06	0	0.00	3	64.03	63.00	-3	1,537	-0.20%
2022/09/05	0	0.00	1	63.10	62.40	-1	1,516	-0.07%
2022/09/02	2	64.50	2	64.70	64.40	0	1,509	0.00%
2022/09/01	5	66.44	6	65.98	64.90	-1	1,511	-0.07%
2022/08/31	2	65.70	0	0.00	65.90	2	1,462	0.14%
2022/08/30	0	0.00	3	65.17	65.30	-3	1,456	-0.21%
2022/08/29	0	0.00	1	63.90	64.00	-1	1,438	-0.07%
2022/08/24	0	0.00	1	64.90	65.00	-1	1,438	-0.07%
2022/08/22	6	65.50	7	66.60	65.50	-1	1,434	-0.07%
2022/08/19	2	66.95	2	67.20	67.30	0	1,413	0.00%
2022/08/18	3	67.10	0	0.00	67.10	3	1,409	0.21%
2022/08/17	4	68.00	0	0.00	67.30	4	1,404	0.28%
2022/08/15	75	68.81	82	68.78	67.50	-7	1,348	-0.52%
2022/08/11	2	67.00	6	65.63	65.30	-4	1,241	-0.32%
2022/08/10	7	64.37	1	65.20	64.90	6	1,185	0.51%
2022/08/05	1	61.90	0	0.00	62.00	1	1,143	0.09%
2022/08/04	1	59.70	0	0.00	61.00	1	1,154	0.09%
2022/08/03	1	61.00	0	0.00	60.40	1	1,156	0.09%
2022/08/02	1	61.00	0	0.00	61.00	1	1,194	0.08%
2022/08/01	1	62.70	1	62.60	62.50	0	1,266	0.00%
2022/07/29	0	0.00	0	62.20	62.50	0	1,269	0.00%
2022/07/28	2	62.15	1.4	61.84	61.40	0.6	1,264	0.05%
2022/07/27	4	61.60	0	0.00	62.20	4	1,257	0.32%
2022/07/26	0	0.00	1	61.20	61.40	-1	1,255	-0.08%
2022/07/25	1	63.70	2	63.15	63.00	-1	1,246	-0.08%
2022/07/22	2	63.15	1	62.80	62.30	1	1,225	0.08%
2022/07/21	0	0.00	2.1	62.46	62.90	-2.1	1,243	-0.17%
2022/07/20	0	0.00	2	62.20	61.60	-2	1,235	-0.16%
2022/07/18	3.1	62.91	2	62.00	61.90	1.1	1,229	0.09%
2022/07/15	3	61.67	2.4	61.60	62.50	0.6	1,197	0.05%
2022/07/13	1.2	58.25	3	57.40	57.40	-1.8	1,110	-0.16%
2022/07/07	2	53.00	0	0.00	56.20	2	1,059	0.19%
2022/07/06	3.1	56.07	0	0.00	56.00	3.1	1,034	0.30%
2022/07/05	6	58.03	0	0.00	58.40	6	1,026	0.58%
2022/07/01	1	59.70	0	0.00	56.90	1	1,010	0.10%
2022/06/30	2	62.10	0	0.00	61.70	2	980	0.20%
2022/06/24	1.3	64.57	0	0.00	64.40	1.3	991	0.13%
2022/06/22	0	0.00	0	63.30	63.00	0	987	0.00%
2022/06/20	0	0.00	11	62.84	61.20	-11	990	-1.11%
2022/06/17	1	64.50	0	0.00	64.80	1	972	0.10%
2022/06/15	5	67.70	0	0.00	67.20	5	980	0.51%
2022/06/10	1	70.20	1	70.70	69.70	0	997	0.00%
2022/06/09	0	0.00	1	69.60	69.70	-1	985	-0.10%
2022/06/08	1	69.80	2	69.80	69.40	-1	998	-0.10%
2022/06/07	0	0.00	11	69.38	69.30	-11	1,009	-1.09%
2022/06/06	10	68.54	0	0.00	69.00	10	1,022	0.98%
2022/06/02	0	0.00	3	68.80	68.00	-3	1,035	-0.29%
2022/06/01	3	69.30	0	0.00	69.20	3	1,069	0.28%
2022/05/31	2	68.35	1	68.50	68.90	1	1,077	0.09%
2022/05/30	0	0.00	2	68.00	67.90	-2	1,087	-0.18%
2022/05/27	2	67.80	0	0.00	67.20	2	1,092	0.18%
2022/05/24	0	0.00	1	66.50	65.60	-1	1,166	-0.09%
2022/05/23	0	0.00	4	66.50	66.90	-4	1,172	-0.34%
2022/05/20	0	66.50	1	66.30	66.00	-1	1,206	-0.08%
2022/05/19	1	65.50	2	65.80	66.50	-1	1,216	-0.08%
2022/05/18	20	65.50	2	65.80	65.80	18	1,227	1.47%
2022/05/13	1	63.00	0.4	63.00	63.00	0.6	1,330	0.04%
2022/05/12	0	0.00	4	64.05	62.00	-4	1,348	-0.30%
2022/05/11	1	63.70	0	0.00	63.20	1	1,350	0.07%
2022/05/10	0	0.00	24	61.85	65.00	-24	1,365	-1.76%
2022/05/09	22.2	63.97	11	64.20	63.90	11.2	1,350	0.83%
2022/05/06	1	70.60	0	0.00	70.90	1	1,297	0.08%
2022/05/05	0	0.00	0.1	72.30	71.90	-0.1	1,307	-0.01%
2022/04/28	0.1	70.50	0	0.00	70.30	0.1	1,417	0.01%
2022/04/27	0	0.00	6	69.27	70.50	-6	1,424	-0.42%
2022/04/26	1	71.70	7	71.40	71.30	-6	1,416	-0.42%
2022/04/25	0	0.00	3	71.50	70.90	-3	1,432	-0.21%
2022/04/21	0	0.00	2	75.50	76.20	-2	1,500	-0.13%
2022/04/20	1	75.90	0	0.00	75.20	1	1,525	0.07%
2022/04/19	0	0.00	3	74.30	74.60	-3	1,571	-0.19%
2022/04/15	0	0.00	8	75.51	74.60	-8	1,656	-0.48%
2022/04/14	1	76.00	0	0.00	76.40	1	1,739	0.06%
2022/04/13	0	0.00	0	77.00	76.20	0	1,784	0.00%
2022/04/11	4	75.75	0	0.00	75.10	4	2,042	0.20%
2022/04/07	1	76.60	0	0.00	76.10	1	2,140	0.05%
2022/04/06	1	77.70	0	0.00	77.70	1	2,278	0.04%
2022/04/01	0	78.60	0	0.00	78.60	0	2,306	0.00%
2022/03/31	0	0.00	1	79.00	79.00	-1	2,343	-0.04%
2022/03/30	0	80.70	0	0.00	79.90	0	2,374	0.00%
2022/03/29	2.1	79.90	0	0.00	79.60	2.1	2,405	0.09%
2022/03/25	1	78.50	1	78.70	78.30	0	2,557	0.00%
2022/03/24	1	78.70	0	0.00	79.30	1	2,612	0.04%
2022/03/23	3	79.40	12	79.03	79.70	-9	2,736	-0.33%
2022/03/22	0	78.40	0	0.00	78.50	0	2,802	0.00%
2022/03/21	0	0.00	2	77.90	78.40	-2	2,871	-0.07%
2022/03/18	5	77.32	0	0.00	77.20	5	2,977	0.17%
2022/03/17	10	77.05	5	77.48	77.90	5	3,123	0.16%
2022/03/16	1	74.70	0	0.00	75.10	1	3,204	0.03%
2022/03/11	1	77.50	2	76.70	76.80	-1	3,803	-0.03%
2022/03/09	1	75.90	0	0.00	76.30	1	4,438	0.02%
2022/03/08	0	0.00	0.2	75.80	75.00	-0.2	4,797	0.00%
2022/03/07	12	77.29	4	77.65	77.30	8	5,230	0.15%
2022/03/04	5	81.60	0	0.00	80.80	5	5,903	0.08%
2022/03/03	0	0.00	6	82.58	82.20	-6	6,146	-0.10%
2022/03/02	2	82.20	0	0.00	82.40	2	6,633	0.03%
2022/03/01	1	81.50	0	0.00	82.70	1	6,960	0.01%
2022/02/25	0	0.00	2	80.95	80.90	-2	7,133	-0.03%
2022/02/24	15	81.32	5.3	80.64	80.10	9.8	7,408	0.13%
2022/02/23	2	84.25	0	0.00	84.00	2	8,140	0.02%
2022/02/22	2	83.80	3	85.17	83.80	-1	8,544	-0.01%
2022/02/21	2	86.75	0	0.00	86.60	2	8,875	0.02%
2022/02/18	6	87.83	5	87.80	87.50	1	8,995	0.01%
2022/02/17	1	89.20	3	88.63	88.30	-2	9,348	-0.02%
2022/02/16	5	88.80	12	89.51	87.70	-7	9,614	-0.07%
2022/02/15	0	0.00	1	88.00	87.20	-1	9,597	-0.01%
2022/02/14	8	85.80	0	0.00	85.80	8	9,604	0.08%
2022/02/11	11	88.59	7	88.31	87.90	4	9,606	0.04%
2022/02/10	2	88.50	0	0.00	88.50	2	9,623	0.02%
2022/02/09	0	88.50	3	88.43	89.00	-3	9,660	-0.03%
2022/01/26	5.1	84.50	5	84.28	84.00	0.1	9,742	0.00%
2022/01/25	3	84.73	7	85.57	84.20	-4	9,806	-0.04%
2022/01/24	0.2	84.60	1	85.40	85.90	-0.8	9,935	-0.01%
2022/01/21	1	86.20	2	86.30	85.50	-1	10,050	-0.01%
2022/01/19	3	87.70	0	0.00	87.70	3	10,315	0.03%
2022/01/18	1	89.70	2	88.40	88.40	-1	10,452	-0.01%
2022/01/17	1	86.60	0	0.00	88.80	1	10,459	0.01%
2022/01/14	4	87.40	19.1	85.98	87.00	-15.1	10,445	-0.14%
2022/01/12	5	88.54	10.2	88.57	88.60	-5.2	10,380	-0.05%
2022/01/11	7	90.63	21	90.30	89.20	-14	10,346	-0.14%
2022/01/10	2.1	91.90	0	0.00	92.00	2.1	10,289	0.02%
2022/01/07	2	92.05	3	91.70	91.00	-1	10,265	-0.01%
2022/01/06	4	94.00	3	93.97	93.90	1	10,182	0.01%
2022/01/05	3.4	95.15	4	96.15	95.20	-0.6	10,147	-0.01%
2022/01/04	10	96.25	24	96.26	96.90	-14	10,056	-0.14%
2022/01/03	3	94.50	6	94.67	95.00	-3	9,897	-0.03%
2021/12/30	10	93.55	1	94.10	93.90	9	9,850	0.09%
2021/12/29	11.4	95.05	13	95.30	93.60	-1.6	9,816	-0.02%
2021/12/28	2	93.55	2	93.90	93.90	0	9,685	0.00%
2021/12/27	1	94.00	10	94.47	94.00	-9	9,668	-0.09%
2021/12/24	10	93.30	10	93.80	92.70	0	9,660	0.00%
2021/12/23	13	93.99	4	94.15	93.80	9	9,637	0.09%
2021/12/22	4	94.43	5	94.22	94.00	-1	9,623	-0.01%
2021/12/21	3	93.60	5.7	93.87	93.70	-2.7	9,564	-0.03%
2021/12/20	12	92.93	4	92.23	92.00	8	9,464	0.08%
2021/12/17	15	91.94	7.3	91.63	91.20	7.7	9,411	0.08%
2021/12/16	6	93.77	4	94.05	94.20	2	9,293	0.02%
2021/12/15	7	92.67	7	93.04	92.10	0	9,227	0.00%
2021/12/14	16	92.90	2.1	92.90	92.00	13.9	9,170	0.15%
2021/12/13	4	94.30	15	93.63	93.80	-11	9,086	-0.12%
2021/12/10	8	96.01	5	96.00	95.50	3	8,940	0.03%
2021/12/09	10.4	97.95	3	99.57	96.90	7.4	8,845	0.08%
2021/12/08	27	98.66	32	99.27	98.50	-5	8,661	-0.06%
2021/12/07	28	98.36	9	97.79	97.10	19	8,383	0.23%
2021/12/06	45	99.89	40.4	99.34	97.60	4.6	8,243	0.06%
2021/12/03	8.2	98.17	7	98.03	96.90	1.2	7,806	0.02%
2021/12/02	21.1	99.91	29.1	99.93	97.00	-8	7,640	-0.10%
2021/12/01	37	99.58	40.1	99.54	101.50	-3.1	7,293	-0.04%
2021/11/30	184	100.83	265	100.76	99.10	-81	6,853	-1.18%	大買/大賣/
2021/11/29	16	93.08	9.1	92.70	94.10	6.9	6,181	0.11%
2021/11/26	113	97.10	88	97.21	96.40	25	6,102	0.41%	大買/
2021/11/25	29	96.30	23	96.85	95.00	6	5,614	0.11%
2021/11/24	21	93.45	18	93.07	93.60	3	5,292	0.06%
2021/11/23	35	95.11	5.1	95.08	92.70	29.9	5,125	0.58%
2021/11/22	67.1	98.03	87	98.29	97.50	-19.9	4,867	-0.41%
2021/11/19	50.1	93.36	70	93.56	93.30	-19.9	4,204	-0.47%
2021/11/18	52	91.00	45	91.25	90.60	7	3,805	0.18%
2021/11/17	31	88.03	22	88.19	87.10	9	3,454	0.26%
2021/11/16	69	90.40	120.1	92.90	89.80	-51	3,338	-1.53%	大賣/
2021/11/15	184	93.70	115.6	93.47	94.30	68.4	2,987	2.29%	大買/大賣/
2021/11/12	7	86.34	14	86.16	85.80	-7	2,733	-0.26%
2021/11/11	5	86.20	6	85.60	85.90	-1	2,700	-0.04%
2021/11/10	11	85.42	6	85.60	85.70	5	2,730	0.18%
2021/11/09	1	85.00	0	0.00	84.90	1	2,747	0.04%
2021/11/08	14.1	85.11	10	84.13	84.10	4.1	2,768	0.15%
2021/11/05	8	87.18	8	87.08	87.10	0	2,769	0.00%
2021/11/04	9	88.42	7	87.60	87.60	2	2,776	0.07%
2021/11/03	8	87.69	13.1	87.56	87.30	-5.1	2,807	-0.18%
2021/11/02	12.1	88.58	6	86.47	86.20	6.1	2,751	0.22%
2021/11/01	17	89.60	13	89.34	87.70	4	2,682	0.15%
2021/10/29	4	87.95	8.1	88.09	88.50	-4.1	2,551	-0.16%
2021/10/28	62	87.69	70	87.99	87.60	-8	2,440	-0.33%
2021/10/27	3	82.67	11	83.39	83.60	-8	2,248	-0.36%
2021/10/26	11	81.55	11	82.45	81.00	0	2,177	0.00%
2021/10/25	4	77.75	7.2	78.85	79.10	-3.2	2,043	-0.15%
2021/10/22	3	76.93	5	77.10	77.30	-2	2,101	-0.10%
2021/10/21	4.1	78.03	3.1	76.63	76.20	1.1	2,199	0.05%
2021/10/20	0.1	76.90	0.1	77.40	77.60	0	2,283	0.00%
2021/10/19	5	75.48	3.1	76.87	76.90	1.9	2,324	0.08%
2021/10/18	0	0.00	1.1	75.49	74.40	-1.1	2,366	-0.05%
2021/10/15	0	0.00	1.2	75.50	75.50	-1.2	2,483	-0.05%
2021/10/14	1.2	73.27	0	0.00	74.60	1.2	2,590	0.05%
2021/10/13	0.1	73.60	0	0.00	72.80	0.1	2,665	0.00%
2021/10/12	0	0.00	0.2	74.61	74.60	-0.2	2,734	-0.01%
2021/10/08	0.2	75.73	2.4	75.36	75.50	-2.2	2,802	-0.08%
2021/10/07	0.6	75.07	2	75.15	75.50	-1.4	2,914	-0.05%
2021/10/06	2.4	73.77	1.3	74.14	73.00	1.2	3,545	0.03%
2021/10/05	0.5	73.12	3	72.27	73.50	-2.5	3,752	-0.07%
2021/10/04	0.4	73.39	1	72.10	71.50	-0.6	3,780	-0.02%
2021/10/01	0.1	73.90	13	74.22	73.50	-12.9	3,819	-0.34%
2021/09/30	1	76.70	0	0.00	76.80	1	3,870	0.03%
2021/09/29	3	76.70	0	0.00	75.70	3	4,236	0.07%
2021/09/28	2	78.35	1	78.60	78.30	1	4,308	0.02%
2021/09/27	0	0.00	0	79.90	79.50	0	4,375	0.00%
2021/09/24	1	79.60	0	0.00	80.10	1	4,502	0.02%
2021/09/23	1	79.30	1	80.10	79.40	0	4,629	0.00%
2021/09/22	1	77.70	0.1	79.00	79.20	0.9	4,870	0.02%
2021/09/17	4.1	79.52	3	79.80	79.80	1.1	5,327	0.02%
2021/09/16	7	80.40	6	80.17	80.30	1	5,816	0.02%
2021/09/15	0	0.00	3	79.20	79.50	-3	5,953	-0.05%
2021/09/14	4	79.70	5	79.02	79.40	-1	5,957	-0.02%
2021/09/13	6	78.75	0	0.00	79.00	6	5,972	0.10%
2021/09/10	4	79.55	3	79.80	79.80	1	5,997	0.02%
2021/09/09	5	79.06	5	78.92	79.90	0	6,033	0.00%
2021/09/08	4	79.88	12	78.68	78.20	-8	6,034	-0.13%
2021/09/07	6	80.22	4	80.40	80.80	2	6,014	0.03%
2021/09/06	5	81.90	0	0.00	81.10	5	6,010	0.08%
2021/09/03	10	82.80	3	82.50	82.30	7	6,001	0.12%
2021/09/02	2	83.90	0	0.00	82.50	2	5,999	0.03%
2021/09/01	34	86.28	27	85.13	84.40	7	5,976	0.12%
2021/08/30	1	82.80	0	0.00	82.60	1	5,832	0.02%
2021/08/27	2	84.15	1	83.80	83.00	1	5,834	0.02%
2021/08/26	1	84.30	2	84.30	84.40	-1	5,837	-0.02%
2021/08/25	13	83.56	2	83.60	83.40	11	5,850	0.19%
2021/08/24	1	80.80	0	0.00	81.10	1	5,818	0.02%
2021/08/23	5	80.00	12	80.50	81.40	-7	5,850	-0.12%
2021/08/20	1.1	79.00	0	0.00	78.60	1.1	5,873	0.02%
2021/08/19	5.2	79.52	2	80.10	78.50	3.2	5,897	0.05%
2021/08/18	17	78.07	12	78.86	80.70	5	5,935	0.08%
2021/08/17	1	79.40	0	0.00	78.50	1	5,938	0.02%
2021/08/16	12	79.56	1	78.80	79.90	11	5,943	0.19%
2021/08/13	3	82.80	0	83.10	83.00	3	5,914	0.05%
2021/08/12	16	84.80	20	84.68	85.50	-4	5,910	-0.07%
2021/08/11	10	83.24	9	83.58	81.50	1	5,905	0.02%
2021/08/10	4	85.68	4	86.05	85.30	0	5,891	0.00%
2021/08/09	9.1	86.90	9	86.52	86.00	0.1	5,919	0.00%
2021/08/06	1	86.00	0	0.00	84.80	1	5,888	0.02%
2021/08/05	0	0.00	2	86.55	86.00	-2	5,938	-0.03%
2021/08/03	2	87.80	0	0.00	88.00	2	6,078	0.03%
2021/08/02	2.1	86.40	41	85.20	86.60	-39	6,180	-0.63%
2021/07/30	3	86.27	1	85.80	85.80	2	6,216	0.03%
2021/07/29	1	86.20	4	86.45	87.10	-3	6,226	-0.05%
2021/07/28	6	85.43	3	86.17	85.90	3	6,249	0.05%
2021/07/27	8	91.66	3	90.30	89.30	5	6,322	0.08%
2021/07/26	8	91.18	13	91.76	91.70	-5	6,284	-0.08%
2021/07/23	45	90.34	11	89.61	89.20	34	6,240	0.54%
2021/07/22	2	89.30	5	89.40	89.20	-3	6,484	-0.05%
2021/07/21	14	89.08	14	88.76	88.20	0	6,516	0.00%
2021/07/20	11	86.79	6	86.95	86.60	5	6,441	0.08%
2021/07/19	7	90.27	2	89.75	89.50	5	6,373	0.08%
2021/07/16	3.1	90.50	1	92.00	91.30	2.1	6,365	0.03%
2021/07/15	21	90.62	0	90.20	90.40	21	6,363	0.33%
2021/07/14	12	91.73	2.1	91.12	90.60	9.9	6,334	0.16%
2021/07/13	45.2	94.80	35.1	96.99	92.20	10.1	6,255	0.16%
2021/07/12	10.1	93.02	13.2	92.99	94.30	-3.1	5,656	-0.05%
2021/07/09	1	90.50	2	90.40	90.20	-1	5,498	-0.02%
2021/07/08	16	91.38	6	91.15	91.10	10	5,553	0.18%
2021/07/07	6.3	91.49	50.2	90.92	90.80	-43.9	5,573	-0.79%
2021/07/06	16.2	94.48	69	93.41	92.10	-52.8	5,563	-0.95%
2021/07/05	6	91.63	6	91.73	91.60	0	5,337	0.00%
2021/07/02	3	89.17	6	89.75	89.20	-3	5,510	-0.05%
2021/07/01	5	90.42	3	90.22	88.00	2	5,490	0.04%
2021/06/30	36	93.22	17.2	91.10	92.00	18.9	5,433	0.35%
2021/06/29	70	92.03	22	91.40	92.50	48	5,408	0.89%
2021/06/28	59	93.39	31	93.46	92.40	28	5,203	0.54%
2021/06/25	28.2	91.24	87	90.80	91.00	-58.9	4,772	-1.23%
2021/06/24	107	85.83	59	86.16	86.20	48	4,312	1.11%	大買/
2021/06/23	8	81.09	4	81.85	81.90	4	4,197	0.10%
2021/06/22	0	0.00	1	80.10	79.70	-1	4,216	-0.02%
2021/06/21	2	81.00	0	0.00	80.80	2	4,232	0.05%
2021/06/18	0	0.00	3	82.80	83.30	-3	4,293	-0.07%
2021/06/17	1	81.70	5	80.68	82.00	-4	4,371	-0.09%
2021/06/16	3	81.67	0	0.00	80.90	3	4,455	0.07%
2021/06/15	6	82.07	7	81.83	82.00	-1	4,576	-0.02%
2021/06/11	0	0.00	2.1	81.22	81.20	-2.1	4,646	-0.04%
2021/06/08	7	80.69	1	81.20	79.90	6	4,865	0.12%
2021/06/07	1	80.70	4	79.48	80.90	-3	5,077	-0.06%
2021/06/04	6.1	81.14	6	81.00	81.00	0.1	5,210	0.00%
2021/06/03	6	81.77	3	82.00	81.90	3	5,331	0.06%
2021/06/02	3	81.33	5	81.40	80.60	-2	5,422	-0.04%
2021/06/01	20	83.45	13	82.70	82.50	7	5,826	0.12%
2021/05/31	8	81.71	9	81.67	82.00	-1	5,898	-0.02%
2021/05/28	5	80.20	7	81.00	81.20	-2	5,980	-0.03%
2021/05/27	10	79.34	10	79.25	79.20	0	6,098	0.00%
2021/05/26	13	79.69	12	79.49	79.00	1	6,293	0.02%
2021/05/25	5	78.12	4	79.08	78.20	1	6,397	0.02%
2021/05/24	2	75.05	16	77.13	77.40	-14	6,618	-0.21%
2021/05/21	5	75.76	8	75.73	76.20	-3	6,937	-0.04%
2021/05/20	2	74.20	1	73.60	73.90	1	7,728	0.01%
2021/05/19	3	73.67	9	73.77	75.00	-6	8,583	-0.07%
2021/05/18	5	70.98	5	70.52	73.60	0	8,963	0.00%
2021/05/17	1	66.70	2	68.20	68.30	-1	8,983	-0.01%
2021/05/14	6	73.82	6	74.23	73.50	0	9,000	0.00%
2021/05/13	5	73.58	2	73.00	74.20	3	9,084	0.03%
2021/05/12	2	73.00	11	72.45	72.00	-9	9,244	-0.10%
2021/05/11	4	78.80	5	77.96	77.60	-1	9,154	-0.01%
2021/05/10	5	84.14	2	82.90	82.50	3	9,133	0.03%
2021/05/07	1	84.30	4	84.45	84.50	-3	9,148	-0.03%
2021/05/06	1	78.10	9	76.70	76.90	-8	9,143	-0.09%
2021/05/05	4.1	77.83	3	78.13	77.00	1.1	9,153	0.01%
2021/05/04	5	78.74	24	77.71	78.10	-19	9,146	-0.21%
2021/05/03	8	86.16	22	86.37	85.60	-14	9,019	-0.16%
2021/04/29	19	89.09	47	90.29	88.70	-28	8,986	-0.31%
2021/04/28	59	93.01	50	93.39	90.70	9	8,972	0.10%
2021/04/27	13	89.33	11	89.92	91.20	2	8,731	0.02%
2021/04/26	10	88.50	2	89.25	88.90	8	8,680	0.09%
2021/04/23	16	87.63	23.1	87.13	88.20	-7.1	8,683	-0.08%
2021/04/22	17	87.57	17	88.00	86.60	0	8,696	0.00%
2021/04/21	5	88.70	2	89.85	88.80	3	8,661	0.03%
2021/04/20	2	89.10	0	0.00	90.00	2	8,621	0.02%
2021/04/19	19.2	88.68	9	89.20	88.80	10.2	8,673	0.12%
2021/04/16	29.2	90.21	13	89.88	89.80	16.2	8,803	0.18%
2021/04/15	5	89.50	3	89.43	89.30	2	8,847	0.02%
2021/04/14	17	86.22	10	87.04	87.40	7	8,872	0.08%
2021/04/13	11	89.33	12	90.22	88.10	-1	8,858	-0.01%
2021/04/12	0	0.00	4	91.35	90.00	-4	8,845	-0.05%
2021/04/09	15	91.73	2	92.65	90.70	13	8,899	0.15%
2021/04/08	18.1	92.35	38	92.52	93.30	-19.9	8,771	-0.23%
2021/04/07	15	89.39	10	89.19	89.20	5	8,521	0.06%
2021/04/06	25	88.15	23	89.23	87.70	2	8,521	0.02%
2021/04/01	38	89.98	40	90.07	89.70	-2	8,460	-0.02%
2021/03/31	22	89.00	3	89.67	89.30	19	8,378	0.23%
2021/03/30	14	89.01	4	88.78	88.90	10	8,353	0.12%
2021/03/29	15	88.78	16	88.74	88.80	-1	8,334	-0.01%
2021/03/26	5	87.86	7	87.89	88.20	-2	8,323	-0.02%
2021/03/25	25	86.92	9	86.87	86.30	16	8,295	0.19%
2021/03/24	1	87.60	11	87.64	87.50	-10	8,304	-0.12%
2021/03/23	7	87.43	3	88.00	87.10	4	8,284	0.05%
2021/03/22	14	89.33	10	90.17	88.80	4	8,227	0.05%
2021/03/19	11	91.03	7	91.13	91.10	4	8,208	0.05%
2021/03/18	4	91.18	4	91.05	91.20	0	8,174	0.00%
2021/03/17	16	90.27	5	89.40	89.30	11	8,218	0.13%
2021/03/16	16	89.62	15	90.71	89.90	1	8,359	0.01%
2021/03/15	6	88.98	6	88.93	88.80	0	8,476	0.00%
2021/03/12	19	89.35	34	89.50	89.10	-15	8,447	-0.18%
2021/03/11	13	91.50	16	91.88	90.10	-3	8,423	-0.04%
2021/03/10	26	90.40	29	90.40	90.40	-3	8,239	-0.04%
2021/03/09	27	87.36	4	88.60	89.20	23	8,160	0.28%
2021/03/08	26	87.25	18	89.27	87.00	8	8,088	0.10%
2021/03/05	53	90.89	60	90.95	88.10	-7	8,016	-0.09%
2021/03/04	11	87.41	3	86.87	86.10	8	7,670	0.10%
2021/03/03	5	89.82	10	89.32	89.80	-5	7,702	-0.06%
2021/03/02	20	89.92	3	91.57	88.90	17	7,600	0.22%
2021/02/26	57	91.73	6	91.30	92.00	51	7,479	0.68%
2021/02/25	22	90.34	6	92.28	89.70	16	7,279	0.22%
2021/02/24	74	93.76	56.1	92.44	90.70	18	7,132	0.25%
2021/02/23	36	93.23	21.3	92.53	93.20	14.7	6,872	0.21%
2021/02/22	63	97.91	43.2	97.46	95.80	19.9	6,549	0.30%
2021/02/19	52.5	90.76	71	92.22	94.00	-18.5	5,820	-0.32%
2021/02/18	7	83.20	43	84.64	85.50	-36	4,952	-0.73%
2021/02/17	4	76.05	4	76.23	77.80	0	4,570	0.00%
2021/02/05	7	75.84	3	75.53	75.60	4	4,508	0.09%
2021/02/04	31	77.39	10	77.13	77.10	21	4,465	0.47%
2021/02/03	28	77.64	52.1	77.85	75.70	-24.1	4,357	-0.55%
2021/02/02	3	72.43	0	72.80	72.40	3	4,182	0.07%
2021/02/01	0.1	72.10	0	72.80	72.30	0.1	4,219	0.00%
2021/01/29	22	75.75	16	75.94	73.80	6	4,167	0.14%
2021/01/28	3	74.73	1.1	74.98	74.30	1.9	4,016	0.05%
2021/01/27	2.1	73.55	4	74.45	74.80	-1.9	3,975	-0.05%
2021/01/26	0	0.00	6	74.03	72.90	-6	3,935	-0.15%
2021/01/25	0	0.00	3	73.20	73.90	-3	3,903	-0.08%
2021/01/22	5	72.52	20.3	72.96	73.20	-15.3	3,877	-0.39%
2021/01/21	10.3	71.89	6	71.45	71.00	4.3	3,846	0.11%
2021/01/20	9	72.88	3	72.10	72.10	6	3,809	0.16%
2021/01/19	5	75.46	7	75.44	75.20	-2	3,750	-0.05%
2021/01/18	4	73.00	20	73.35	73.80	-16	3,709	-0.43%
2021/01/15	8	76.75	5	76.28	75.50	3	3,670	0.08%
2021/01/14	0	0.00	8	77.16	77.70	-8	3,619	-0.22%
2021/01/13	2	76.70	7	77.50	76.70	-5	3,590	-0.14%
2021/01/12	4	77.38	7	77.09	76.10	-3	3,555	-0.08%
2021/01/11	9	79.06	9	79.00	79.90	0	3,465	0.00%
2021/01/08	1	77.30	7	77.41	77.60	-6	3,298	-0.18%
2021/01/07	4	77.08	4	77.12	77.10	0	3,212	0.00%
2021/01/06	4	75.10	3	75.73	74.60	1	3,156	0.03%
2021/01/05	9	77.36	3	77.23	77.50	6	3,075	0.20%
2021/01/04	4	77.75	21.4	75.94	78.00	-17.4	3,019	-0.58%
2020/12/30	2	73.85	9	74.23	74.30	-7	2,885	-0.24%
2020/12/29	9	74.98	14	74.28	73.70	-5	2,867	-0.17%
2020/12/28	1	73.00	6	73.38	73.00	-5	2,810	-0.18%
2020/12/25	2	72.90	0	0.00	72.70	2	2,798	0.07%
2020/12/24	1	72.50	3	72.20	72.70	-2	2,779	-0.07%
2020/12/23	2	71.70	0	0.00	71.70	2	2,781	0.07%
2020/12/22	2	71.65	1	72.80	70.20	1	2,781	0.04%
2020/12/21	0	0.00	2	71.60	72.20	-2	2,772	-0.07%
2020/12/18	2	74.20	6	72.83	73.60	-4	2,747	-0.15%
2020/12/17	4	72.90	4	72.30	72.30	0	2,701	0.00%
2020/12/16	2	72.95	1	73.40	72.50	1	2,699	0.04%
2020/12/15	5	74.48	2	72.25	72.20	3	2,672	0.11%
2020/12/14	8	76.45	10	76.50	75.50	-2	2,592	-0.08%
2020/12/11	21	79.34	6	79.20	77.20	15	2,545	0.59%
2020/12/10	15	78.52	10	79.27	79.90	5	2,382	0.21%
2020/12/09	7	77.74	16.3	77.30	78.80	-9.3	2,176	-0.43%
2020/12/08	0	0.00	1	73.40	73.30	-1	1,938	-0.05%
2020/12/07	2	73.35	4	72.75	72.50	-2	1,922	-0.10%
2020/12/04	8	73.59	2	74.50	73.70	6	1,889	0.32%
2020/12/03	7	74.26	4	75.25	74.20	3	1,868	0.16%
2020/12/02	2	73.00	4	73.50	73.90	-2	1,793	-0.11%
2020/12/01	2	72.45	0	0.00	72.40	2	1,747	0.11%
2020/11/30	6	74.45	10	73.01	73.20	-4	1,727	-0.23%
2020/11/27	2	72.96	7	72.96	74.00	-5	1,682	-0.30%
2020/11/26	1	70.70	1	71.50	70.70	0	1,507	0.00%
2020/11/25	3	70.73	2	71.00	70.20	1	1,493	0.07%
2020/11/24	1	70.50	1	70.60	70.60	0	1,471	0.00%
2020/11/23	0	0.00	3	70.03	69.70	-3	1,450	-0.21%
2020/11/20	2	69.50	0.1	69.50	70.00	1.9	1,459	0.13%
2020/11/19	2	69.70	1	69.30	69.30	1	1,458	0.07%
2020/11/18	2	71.30	4	70.98	70.30	-2	1,453	-0.14%
2020/11/17	0	0.00	1	69.50	69.40	-1	1,379	-0.07%
2020/11/16	2	69.15	6	69.30	68.70	-4	1,424	-0.28%
2020/11/13	3	68.87	1	68.90	68.90	2	1,413	0.14%
2020/11/12	0	0.00	6	69.30	69.00	-6	1,426	-0.42%
2020/11/11	5	68.30	0	0.00	68.80	5	1,410	0.35%
2020/11/10	13	68.38	7	68.56	68.50	6	1,405	0.43%
2020/11/09	0	0.00	3	66.37	67.90	-3	1,366	-0.22%
2020/11/06	0	0.00	5	64.78	64.70	-5	1,330	-0.38%
2020/11/05	1	65.00	0	0.00	64.90	1	1,371	0.07%
2020/10/29	2	63.45	1	62.50	63.90	1	1,514	0.07%
2020/10/28	1	64.40	0	0.00	64.10	1	1,529	0.07%
2020/10/27	5	65.20	3	64.93	65.00	2	1,540	0.13%
2020/10/26	1	64.90	0	0.00	64.90	1	1,581	0.06%
2020/10/22	1	65.60	0	0.00	65.30	1	1,660	0.06%
2020/10/21	0	0.00	2	66.60	66.40	-2	1,705	-0.12%
2020/10/20	1	65.60	0	0.00	65.90	1	1,770	0.06%
2020/10/16	1	65.70	2	64.80	64.80	-1	1,906	-0.05%
2020/10/15	2	66.05	0	0.00	65.60	2	1,973	0.10%
2020/10/14	1	66.30	4	66.33	66.60	-3	1,992	-0.15%
2020/10/13	1	64.00	0	0.00	64.70	1	2,014	0.05%
2020/10/12	1	65.20	0	0.00	65.30	1	2,061	0.05%
2020/10/08	1	66.10	1	66.40	66.00	0	2,110	0.00%
2020/10/07	0	0.00	1	65.60	65.60	-1	2,182	-0.05%
2020/10/06	0	0.00	2	65.45	65.40	-2	2,244	-0.09%
2020/10/05	2	64.55	0	0.00	64.70	2	2,411	0.08%
2020/09/30	2	64.10	0	0.00	64.40	2	2,637	0.08%
2020/09/29	1	65.10	1	65.80	64.10	0	3,243	0.00%
2020/09/28	0	0.00	1	65.40	65.30	-1	3,547	-0.03%
2020/09/25	3	62.83	2	63.30	62.20	1	3,596	0.03%
2020/09/24	0	0.00	2	63.70	63.90	-2	3,593	-0.06%
2020/09/23	1	65.80	0	0.00	65.80	1	3,587	0.03%
2020/09/22	1	66.00	2	66.25	66.10	-1	3,637	-0.03%
2020/09/21	0	0.00	3	67.63	67.10	-3	3,647	-0.08%
2020/09/18	1	68.00	2	67.75	68.10	-1	3,653	-0.03%
2020/09/17	1	68.10	3	67.93	67.90	-2	3,672	-0.05%
2020/09/16	5	67.80	3	67.30	66.90	2	3,674	0.05%
2020/09/15	2	66.60	2	66.70	66.80	0	3,674	0.00%
2020/09/14	5	66.30	2	66.30	66.30	3	3,807	0.08%
2020/09/11	1	63.70	0	0.00	64.00	1	3,815	0.03%
2020/09/10	2	65.20	0	0.00	64.40	2	3,849	0.05%
2020/09/09	0	0.00	1	63.80	64.60	-1	3,879	-0.03%
2020/09/08	4	65.00	1	66.00	65.10	3	3,898	0.08%
2020/09/07	0	0.00	11	66.15	65.70	-11	3,931	-0.28%
2020/09/04	2	66.25	0	0.00	66.40	2	3,990	0.05%
2020/09/03	7	68.19	0	0.00	67.50	7	4,170	0.17%
2020/09/02	11	68.11	8	67.88	68.20	3	4,182	0.07%
2020/09/01	2	64.90	1	65.50	65.50	1	4,161	0.02%
2020/08/31	1	66.00	2	66.80	66.00	-1	4,173	-0.02%
2020/08/28	5	65.76	0	0.00	66.10	5	4,203	0.12%
2020/08/27	3	66.77	0	0.00	66.10	3	4,267	0.07%
2020/08/25	0	0.00	1	65.60	65.30	-1	4,424	-0.02%
2020/08/24	1.3	63.90	0	0.00	64.30	1.3	4,426	0.03%
2020/08/21	8	64.29	9	64.74	65.00	-1	4,434	-0.02%
2020/08/20	7	64.54	10	67.04	63.60	-3	4,430	-0.07%
2020/08/19	6.4	69.00	2	70.05	68.50	4.4	4,386	0.10%
2020/08/18	1	71.20	3	70.77	70.30	-2	4,369	-0.05%
2020/08/13	1	71.00	0	0.00	70.00	1	4,368	0.02%
2020/08/11	4	71.23	2	71.20	71.10	2	4,377	0.05%
2020/08/10	2	71.00	1	69.80	69.90	1	4,387	0.02%
2020/08/07	1	72.10	0	0.00	70.80	1	4,407	0.02%
2020/08/06	1	72.10	3	71.80	71.60	-2	4,397	-0.05%
2020/08/05	6	71.35	6	71.23	71.30	0	4,403	0.00%
2020/08/04	1	71.00	4	70.40	69.90	-3	4,400	-0.07%
2020/08/03	0	0.00	1	69.50	69.00	-1	4,527	-0.02%
2020/07/31	0	0.00	1	68.80	69.00	-1	4,580	-0.02%
2020/07/30	4	69.20	0	0.00	69.40	4	4,592	0.09%
2020/07/29	1	67.20	1	68.50	68.50	0	4,577	0.00%
2020/07/28	5	68.56	0	0.00	67.30	5	4,577	0.11%
2020/07/24	4	70.58	3	70.00	70.40	1	4,594	0.02%
2020/07/23	7	72.83	9	72.77	72.30	-2	4,568	-0.04%
2020/07/22	8	73.21	13	73.68	73.00	-5	4,581	-0.11%
2020/07/21	3	72.33	2	72.15	72.00	1	4,496	0.02%
2020/07/20	2	71.20	2	71.30	71.00	0	4,452	0.00%
2020/07/17	12	71.29	10	71.33	71.20	2	4,448	0.04%
2020/07/16	7	72.23	5	72.40	71.50	2	4,457	0.04%
2020/07/15	1	71.40	7	71.60	71.20	-6	4,439	-0.14%
2020/07/14	10	72.60	3	73.13	72.60	7	4,456	0.16%
2020/07/13	6	75.18	0.5	75.30	75.20	5.5	4,414	0.13%
2020/07/10	22	76.41	9	76.60	75.00	13	4,421	0.29%
2020/07/09	17	80.33	37	80.13	79.90	-20	4,363	-0.46%
2020/07/08	101	81.02	168	79.66	81.40	-67	4,194	-1.60%	大買/大賣/
2020/07/07	132	75.33	42	75.37	77.10	90	3,612	2.49%	大買/
2020/07/06	11	72.11	21	72.09	72.10	-10	3,368	-0.30%
2020/07/03	1	70.60	2	70.80	70.60	-1	3,365	-0.03%
2020/07/02	21	71.22	1	71.20	71.20	20	3,431	0.58%
2020/07/01	3	71.17	2	70.80	71.00	1	3,440	0.03%
2020/06/30	1	69.40	0	0.00	70.10	1	3,412	0.03%
2020/06/29	1	69.00	1	69.00	68.80	0	3,425	0.00%
2020/06/24	0	0.00	3	70.03	70.20	-3	3,431	-0.09%
2020/06/23	4	70.00	1	70.30	70.10	3	3,459	0.09%
2020/06/22	0.5	70.70	1	70.50	70.70	-0.5	3,480	-0.01%
2020/06/19	2	71.55	0	0.00	70.00	2	3,529	0.06%
2020/06/18	8	70.59	0	0.00	70.70	8	3,433	0.23%
2020/06/17	4	71.23	7	70.37	70.30	-3	3,447	-0.09%
2020/06/16	5	69.90	0	0.00	69.70	5	3,475	0.14%
2020/06/15	1	69.50	0	0.00	68.00	1	3,541	0.03%
2020/06/12	2	67.65	2	67.50	68.80	0	3,559	0.00%
2020/06/11	9	70.27	0	0.00	69.90	9	3,586	0.25%
2020/06/10	16	73.85	9	73.38	72.20	7	3,590	0.19%
2020/06/09	7	72.13	11	71.67	72.40	-4	3,506	-0.11%
2020/06/08	2	71.65	8	71.75	71.50	-6	3,570	-0.17%
2020/06/05	1	72.20	4	71.90	72.50	-3	3,567	-0.08%
2020/06/04	1	71.80	2	72.00	71.40	-1	3,593	-0.03%
2020/06/03	9	72.83	18	72.59	72.40	-9	3,618	-0.25%
2020/06/02	13	72.79	11	72.31	72.30	2	3,568	0.06%
2020/06/01	1	70.20	0	0.00	70.60	1	3,436	0.03%
2020/05/29	0	0.00	1	69.00	68.50	-1	3,434	-0.03%
2020/05/28	0	0.00	14	69.14	68.80	-14	3,474	-0.40%
2020/05/27	2	69.90	1	69.80	70.20	1	3,511	0.03%
2020/05/26	1	69.80	1	70.20	69.50	0	3,585	0.00%
2020/05/25	2	67.95	1	68.10	69.00	1	3,620	0.03%
2020/05/22	4	68.48	5	68.30	68.10	-1	3,694	-0.03%
2020/05/19	5	68.00	3	67.90	68.00	2	3,884	0.05%
2020/05/18	1	67.00	2	68.00	67.30	-1	4,012	-0.02%
2020/05/15	2	68.20	0	0.00	67.20	2	4,013	0.05%
2020/05/14	15	69.15	2	69.40	68.80	13	4,008	0.32%
2020/05/13	0	0.00	1	70.60	70.80	-1	4,004	-0.02%
2020/05/12	6	70.88	2	71.30	71.00	4	4,052	0.10%
2020/05/11	4	70.73	6	70.88	70.90	-2	4,099	-0.05%
2020/05/08	15	71.21	14	71.28	70.70	1	4,087	0.02%
2020/05/07	6	73.77	4	73.35	74.60	2	3,973	0.05%
2020/05/06	4	71.15	0	0.00	71.30	4	3,944	0.10%
2020/05/05	1	71.80	1	71.80	71.20	0	3,964	0.00%
2020/05/04	1	70.50	0	0.00	70.70	1	4,041	0.02%
2020/04/30	3	73.07	4	72.60	72.60	-1	4,096	-0.02%
2020/04/29	0	0.00	18	70.68	71.30	-18	4,105	-0.44%
2020/04/28	2	70.60	4	70.95	70.40	-2	4,132	-0.05%
2020/04/27	3	70.13	7	70.10	70.40	-4	4,228	-0.09%
2020/04/23	6	68.28	0	0.00	68.50	6	4,294	0.14%
2020/04/22	0	0.00	1	66.90	68.50	-1	4,402	-0.02%
2020/04/21	3	68.17	1	68.80	67.50	2	4,488	0.04%
2020/04/20	0	0.00	1	69.50	70.40	-1	4,530	-0.02%
2020/04/17	7	70.83	4	70.45	69.20	3	4,584	0.07%
2020/04/16	5	70.18	4	69.95	69.70	1	4,725	0.02%
2020/04/15	0	0.00	2	70.50	70.10	-2	4,829	-0.04%
2020/04/14	21	69.69	8	69.29	69.70	13	4,917	0.26%
2020/04/13	1	68.40	0	0.00	67.40	1	5,160	0.02%
2020/04/10	6	67.27	5	67.76	66.80	1	5,536	0.02%
2020/04/09	10	67.77	7	68.09	67.30	3	5,868	0.05%
2020/04/08	8	67.46	28	66.66	68.40	-20	6,121	-0.33%
2020/04/07	17	63.75	4	66.35	66.60	13	6,268	0.21%
2020/04/06	10	62.40	1	62.50	62.40	9	6,416	0.14%
2020/04/01	0	0.00	1	61.70	62.00	-1	6,722	-0.01%
2020/03/31	1	62.00	0	0.00	61.00	1	7,310	0.01%
2020/03/30	2	61.30	7	59.60	61.90	-5	7,651	-0.07%
2020/03/27	3	63.07	3	62.70	61.00	0	7,928	0.00%
2020/03/26	9	61.48	1	60.20	61.80	8	8,385	0.10%
2020/03/25	13	61.88	2	61.60	61.60	11	8,673	0.13%
2020/03/24	1	58.60	4	58.55	58.90	-3	8,750	-0.03%
2020/03/23	1	55.50	21	54.15	54.10	-20	8,864	-0.23%
2020/03/20	28	57.07	4	56.16	57.50	24	9,195	0.26%
2020/03/19	5	54.12	6	55.38	52.30	-1	9,238	-0.01%
2020/03/18	3	59.27	9	60.58	58.10	-6	9,165	-0.07%
2020/03/17	4	58.03	5	61.06	60.20	-1	9,235	-0.01%
2020/03/16	4	66.13	2	65.30	62.00	2	9,171	0.02%
2020/03/13	6	65.90	8	65.83	68.00	-2	9,102	-0.02%
2020/03/12	14	72.86	7	73.37	71.00	7	9,013	0.08%
2020/03/11	3	79.50	1	80.60	78.50	2	8,929	0.02%
2020/03/10	2	79.00	6	78.07	80.80	-4	8,950	-0.04%
2020/03/09	8	80.20	19	80.49	79.00	-11	8,906	-0.12%
2020/03/06	0	0.00	2	83.75	83.20	-2	8,846	-0.02%
2020/03/05	4	84.88	0	0.00	84.60	4	8,831	0.05%
2020/03/04	1	82.80	4	82.58	83.70	-3	8,817	-0.03%
2020/03/03	1	84.30	8	83.85	83.70	-7	8,805	-0.08%
2020/03/02	2	82.15	4	81.15	81.50	-2	8,759	-0.02%
2020/02/27	23	85.13	17	85.38	83.70	6	8,723	0.07%
2020/02/26	6	89.55	6	88.50	88.30	0	8,644	0.00%
2020/02/25	16	90.89	4	90.73	90.30	12	8,605	0.14%
2020/02/24	9	90.47	3.2	89.62	91.90	5.9	8,532	0.07%
2020/02/21	7	90.53	6	90.68	90.70	1	8,502	0.01%
2020/02/20	5	92.20	6	91.97	91.00	-1	8,474	-0.01%
2020/02/19	7	90.99	11	89.78	92.10	-4	8,358	-0.05%
2020/02/18	5	89.50	3	88.93	88.30	2	8,233	0.02%
2020/02/17	6	88.75	4	88.23	88.40	2	8,238	0.02%
2020/02/14	1	88.00	3	88.40	88.80	-2	8,215	-0.02%
2020/02/13	13	87.82	12	87.66	87.80	1	8,200	0.01%
2020/02/12	4	87.73	5	88.30	88.50	-1	8,187	-0.01%
2020/02/11	1	84.70	4	85.35	85.50	-3	8,131	-0.04%
2020/02/10	2	83.45	3	83.83	84.00	-1	8,140	-0.01%
2020/02/07	10	86.08	2	86.55	85.40	8	8,138	0.10%
2020/02/06	5	87.42	23	87.24	88.00	-18	8,139	-0.22%
2020/02/05	8	87.36	35	87.66	86.70	-27	8,141	-0.33%
2020/02/04	23	88.08	0	0.00	87.60	23	8,089	0.28%
2020/02/03	12	82.08	7	82.61	84.80	5	8,065	0.06%
2020/01/31	4	86.78	11	87.71	86.50	-7	8,256	-0.08%
2020/01/30	22	87.60	12	88.66	86.60	10	8,282	0.12%
2020/01/20	14	95.94	13	95.72	96.20	1	8,158	0.01%
2020/01/17	35	96.15	35	95.09	95.00	0	8,174	0.00%
2020/01/16	14	95.94	4	96.28	96.60	10	8,264	0.12%
2020/01/15	23	97.11	23	96.60	95.50	0	8,159	0.00%
2020/01/14	13	98.74	3	98.77	98.30	10	8,055	0.12%
2020/01/13	13	97.28	1	97.30	98.20	12	7,961	0.15%
2020/01/10	6	98.47	1	98.40	97.00	5	7,897	0.06%
2020/01/09	6	99.73	4	99.98	100.50	2	7,686	0.03%
2020/01/08	9	99.24	0	0.00	97.40	9	7,556	0.12%
2020/01/07	5	100.18	19	100.40	99.20	-14	7,403	-0.19%
2020/01/06	12	105.29	3	106.00	103.00	9	7,077	0.13%
2020/01/03	11	104.50	67	103.96	104.50	-56	6,656	-0.84%
2020/01/02	3	109.50	18.2	110.04	108.50	-15.2	6,306	-0.24%
2019/12/31	7	105.29	4	106.25	108.00	3	6,011	0.05%
2019/12/30	5	106.00	47	106.01	105.50	-42	5,801	-0.72%
2019/12/27	16	107.44	4	106.75	106.00	12	5,576	0.22%
2019/12/26	57	106.24	24	106.58	106.50	33	5,269	0.63%
2019/12/25	14	100.39	21	99.18	101.50	-7	4,672	-0.15%
2019/12/24	21	96.33	25	96.56	96.50	-4	4,318	-0.09%
2019/12/23	54	95.84	23	96.19	95.80	31	4,028	0.77%
2019/12/20	12.2	87.94	10	88.30	88.90	2.2	3,572	0.06%
2019/12/19	1	87.50	9	87.06	85.60	-8	3,250	-0.25%
2019/12/18	2	86.45	18	86.83	86.50	-16	3,126	-0.51%
2019/12/17	33	85.43	25	85.80	86.00	8	3,007	0.27%
2019/12/16	40	81.59	5	82.04	82.80	35	2,674	1.31%
2019/12/13	4	79.65	5	79.32	79.10	-1	2,585	-0.04%
2019/12/12	27	81.29	22	81.36	80.20	5	2,560	0.19%
2019/12/11	6	79.18	3	79.20	79.10	3	2,464	0.12%
2019/12/10	3	78.47	2	79.20	79.20	1	2,462	0.04%
2019/12/09	1	79.70	3	79.03	78.90	-2	2,476	-0.08%
2019/12/06	0	0.00	2	79.20	78.40	-2	2,492	-0.08%
2019/12/05	5	79.10	1	78.90	78.70	4	2,519	0.16%
2019/12/03	2	77.70	2	77.20	77.10	0	2,497	0.00%
2019/12/02	1	77.50	3	78.50	77.40	-2	2,515	-0.08%
2019/11/29	3	78.10	1	77.90	78.40	2	2,554	0.08%
2019/11/27	0	0.00	2	78.65	78.70	-2	2,591	-0.08%
2019/11/26	3	78.43	1	78.60	78.90	2	2,729	0.07%
2019/11/25	1	77.70	13	77.51	77.40	-12	2,839	-0.42%
2019/11/22	4	77.07	2	76.90	76.50	2	2,859	0.07%
2019/11/21	3	76.03	1	75.80	76.50	2	2,896	0.07%
2019/11/20	13	76.82	5	77.14	76.60	8	2,931	0.27%
2019/11/19	7	78.19	2	78.50	77.80	5	2,967	0.17%
2019/11/14	4	78.35	0	0.00	77.70	4	3,075	0.13%
2019/11/13	3	79.03	0	0.00	79.10	3	3,136	0.10%
2019/11/11	5	80.78	7	80.64	79.70	-2	3,175	-0.06%
2019/11/08	7	83.31	1	82.90	83.00	6	3,204	0.19%
2019/11/07	2	83.85	1	84.80	83.60	1	3,248	0.03%
2019/11/06	1	84.40	1	85.40	84.20	0	3,240	0.00%
2019/11/05	6	86.23	13	85.93	85.20	-7	3,239	-0.22%
2019/11/04	1	85.80	11	85.75	85.40	-10	3,240	-0.31%
2019/11/01	10	84.99	3	85.13	85.30	7	3,225	0.22%
2019/10/31	2	84.45	0	0.00	84.00	2	3,225	0.06%
2019/10/30	17	86.00	15	86.23	84.90	2	3,181	0.06%
2019/10/29	2	84.00	35	83.76	84.80	-33	2,957	-1.12%
2019/10/28	32	82.82	3	82.87	82.10	29	2,908	1.00%
2019/10/25	2	84.00	13	83.56	83.00	-11	2,909	-0.38%
2019/10/24	4.2	82.87	18	83.53	84.30	-13.8	2,857	-0.48%
2019/10/23	10	81.50	8	81.30	81.10	2	2,728	0.07%
2019/10/21	2	80.20	5	80.14	80.20	-3	2,780	-0.11%
2019/10/18	5	80.94	0	0.00	80.80	5	2,802	0.18%
2019/10/17	0	0.00	1	80.10	79.80	-1	2,838	-0.04%
2019/10/16	0	0.00	1	80.40	79.80	-1	2,929	-0.03%
2019/10/15	1	80.20	0	0.00	79.10	1	3,218	0.03%
2019/10/14	2	78.95	0	0.00	78.90	2	3,284	0.06%
2019/10/08	1	80.60	3	81.00	80.40	-2	3,290	-0.06%
2019/10/07	11	81.94	1	82.20	81.10	10	3,333	0.30%
2019/10/04	2	80.60	2	80.85	81.00	0	3,349	0.00%
2019/10/03	2	80.80	6	80.75	80.60	-4	3,366	-0.12%
2019/10/02	3	81.37	1	81.60	81.50	2	3,389	0.06%
2019/10/01	6	79.90	0	0.00	80.60	6	3,381	0.18%
2019/09/27	1	78.00	7	78.37	78.30	-6	3,409	-0.18%
2019/09/25	3	79.77	11	79.32	79.30	-8	3,539	-0.23%
2019/09/24	3	81.40	0	0.00	81.20	3	3,690	0.08%
2019/09/20	2	80.05	12	80.29	80.70	-10	4,061	-0.25%
2019/09/19	2	80.70	8	80.99	80.40	-6	4,033	-0.15%
2019/09/18	5	81.50	0	0.00	81.50	5	4,017	0.12%
2019/09/16	6	81.58	11	81.58	81.50	-5	4,101	-0.12%
2019/09/12	4	82.53	0	0.00	82.60	4	4,166	0.10%
2019/09/11	1	82.90	2	83.00	82.30	-1	4,240	-0.02%
2019/09/10	9	82.46	15	81.70	82.30	-6	4,277	-0.14%
2019/09/09	1	83.80	8	84.02	83.60	-7	4,317	-0.16%
2019/09/06	4	85.60	2	85.80	85.30	2	4,528	0.04%
2019/09/03	1	85.50	6	86.20	84.70	-5	4,841	-0.10%
2019/09/02	0	0.00	1	86.40	86.00	-1	4,833	-0.02%
2019/08/30	10	86.47	2	86.75	85.70	8	4,851	0.16%
2019/08/29	24	87.03	3	88.27	86.10	21	4,820	0.44%
2019/08/28	10	86.67	9	87.09	87.70	1	4,687	0.02%
2019/08/27	1	83.70	2	84.30	84.00	-1	4,565	-0.02%
2019/08/26	7	82.46	6	83.50	82.00	1	4,579	0.02%
2019/08/23	3	86.50	6	86.80	85.10	-3	4,534	-0.07%
2019/08/22	10	86.58	6	86.57	85.80	4	4,491	0.09%
2019/08/21	2	85.50	2	85.30	85.30	0	4,431	0.00%
2019/08/20	3	85.23	2	85.25	85.30	1	4,411	0.02%
2019/08/19	5	84.84	5	84.46	84.10	0	4,378	0.00%
2019/08/16	2	84.50	3	83.33	85.00	-1	4,345	-0.02%
2019/08/15	0	0.00	1	82.40	82.60	-1	4,266	-0.02%
2019/08/14	4	82.25	3	82.03	82.30	1	4,258	0.02%
2019/08/13	11	81.35	3	82.90	80.70	8	4,238	0.19%
2019/08/12	4	80.70	3	81.50	82.90	1	4,208	0.02%
2019/08/07	7	80.07	12	78.41	78.00	-5	4,167	-0.12%
2019/08/06	9	76.60	5	75.26	79.50	4	4,196	0.10%
2019/08/02	1	81.00	4	81.50	80.60	-3	4,196	-0.07%
2019/07/31	11	82.91	0	0.00	83.40	11	4,220	0.26%
2019/07/30	2	83.00	5	82.58	81.80	-3	4,191	-0.07%
2019/07/26	2	85.20	4	85.25	85.40	-2	4,270	-0.05%
2019/07/25	4	84.63	4	84.78	86.00	0	4,275	0.00%
2019/07/24	3	84.43	5	84.32	84.30	-2	4,282	-0.05%
2019/07/23	8	85.43	5	85.22	84.80	3	4,307	0.07%
2019/07/22	6	85.18	0	0.00	84.90	6	4,351	0.14%
2019/07/19	6	85.60	6	85.70	85.00	0	4,365	0.00%
2019/07/18	9	87.08	21	86.62	85.00	-12	4,337	-0.28%
2019/07/17	47	90.17	36	88.96	87.20	11	4,321	0.25%
2019/07/16	1	86.70	2	87.75	86.80	-1	4,094	-0.02%
2019/07/15	1	85.30	0	0.00	86.00	1	4,122	0.02%
2019/07/12	3	86.03	4	85.90	85.80	-1	4,268	-0.02%
2019/07/11	30	86.57	31	86.88	86.00	-1	4,338	-0.02%
2019/07/10	17	86.34	22	85.58	86.40	-5	4,383	-0.11%
2019/07/09	1	84.40	1	84.20	84.00	0	4,450	0.00%
2019/07/08	0	0.00	2	85.10	85.10	-2	4,593	-0.04%
2019/07/05	1	86.20	1	86.40	86.40	0	4,668	0.00%
2019/07/04	1	85.80	0	0.00	86.00	1	4,777	0.02%
2019/07/03	11	88.23	1	88.90	87.00	10	4,814	0.21%
2019/07/02	2	88.60	3	89.60	88.50	-1	4,827	-0.02%
2019/07/01	8	91.38	11	92.08	89.70	-3	4,829	-0.06%
2019/06/28	5	85.70	10	86.53	86.90	-5	4,801	-0.10%
2019/06/27	35	86.93	67	86.87	86.90	-32	5,131	-0.62%
2019/06/26	5	81.94	0	0.00	82.40	5	4,997	0.10%
2019/06/25	3	81.57	1	83.00	81.30	2	5,226	0.04%
2019/06/24	0	0.00	6	82.28	82.70	-6	5,489	-0.11%
2019/06/21	3	83.73	2	83.30	80.80	1	6,009	0.02%
2019/06/20	8	84.20	6	84.03	84.00	2	6,228	0.03%
2019/06/19	18	82.52	10	82.53	82.20	8	6,977	0.11%
2019/06/18	7	81.84	5	82.34	80.80	2	7,536	0.03%
2019/06/17	4	81.60	9	81.44	83.00	-5	7,921	-0.06%
2019/06/14	18	82.11	11	82.14	81.60	7	7,923	0.09%
2019/06/13	50	80.68	55	80.79	80.40	-5	7,774	-0.06%
2019/06/12	19	75.44	19	75.35	76.00	0	7,605	0.00%
2019/06/11	4	74.65	1	74.10	74.10	3	7,906	0.04%
2019/06/10	0	0.00	8	72.76	73.50	-8	8,015	-0.10%
2019/06/06	3	71.37	1	70.20	70.00	2	8,052	0.02%
2019/06/05	1	72.30	0	0.00	72.30	1	8,025	0.01%
2019/06/04	2	72.10	0	0.00	72.10	2	8,039	0.02%
2019/06/03	2	72.20	3	72.30	72.20	-1	8,071	-0.01%
2019/05/31	4	73.98	2	74.10	73.60	2	8,119	0.02%
2019/05/30	1	72.70	0	0.00	73.10	1	8,167	0.01%
2019/05/29	11	71.61	10	72.15	72.20	1	8,229	0.01%
2019/05/27	58	72.32	58	72.14	72.30	0	8,334	0.00%
2019/05/24	19	72.86	21	73.58	72.60	-2	8,468	-0.02%
2019/05/23	9	73.07	11	72.99	72.90	-2	8,607	-0.02%
2019/05/22	2	76.35	0	0.00	75.50	2	9,113	0.02%
2019/05/20	0	0.00	1	75.80	75.20	-1	9,297	-0.01%
2019/05/17	8	75.58	1	77.80	75.00	7	9,366	0.07%
2019/05/16	2	79.35	11	78.22	78.00	-9	9,375	-0.10%
2019/05/15	12	79.71	2	80.80	80.00	10	9,406	0.11%
2019/05/14	3	77.73	5	79.10	80.60	-2	9,518	-0.02%
2019/05/13	2	80.75	9	79.57	78.50	-7	9,507	-0.07%
2019/05/10	2	82.35	3	82.80	81.50	-1	9,510	-0.01%
2019/05/09	16	82.08	6	82.52	82.00	10	9,554	0.10%
2019/05/08	4	85.20	9	84.37	85.40	-5	9,574	-0.05%
2019/05/07	0	0.00	1	87.00	86.00	-1	9,573	-0.01%
2019/05/06	9	86.48	13	86.06	85.70	-4	9,611	-0.04%
2019/05/03	11	90.24	15	90.46	89.70	-4	9,571	-0.04%
2019/05/02	0	0.00	1	88.60	88.00	-1	9,524	-0.01%
2019/04/30	4	86.55	3	86.93	88.30	1	9,544	0.01%
2019/04/29	3	85.97	2	85.40	85.50	1	9,591	0.01%
2019/04/26	15	88.39	6	87.53	87.50	9	9,773	0.09%
2019/04/25	4	91.48	4	92.03	91.40	0	9,894	0.00%
2019/04/24	3	90.97	1	90.80	90.80	2	9,943	0.02%
2019/04/23	10	90.33	8	90.53	90.40	2	10,073	0.02%
2019/04/22	7	92.39	0	0.00	92.00	7	10,362	0.07%
2019/04/19	23	91.66	31	92.79	91.30	-8	10,529	-0.08%
2019/04/18	56	92.94	38	93.18	92.50	18	10,755	0.17%
2019/04/17	11	91.68	22	92.05	91.20	-11	10,669	-0.10%
2019/04/16	28	92.24	37	92.93	92.20	-9	10,632	-0.08%
2019/04/15	66	93.27	59	92.56	93.60	7	10,584	0.07%
2019/04/12	21	92.32	43	92.45	91.50	-22	10,511	-0.21%
2019/04/11	4	96.80	46	95.26	94.80	-42	10,375	-0.40%
2019/04/10	15	97.94	13	97.68	96.30	2	10,308	0.02%
2019/04/09	4	96.85	6	97.47	96.10	-2	10,267	-0.02%
2019/04/08	19	97.66	11	98.40	96.50	8	10,221	0.08%
2019/04/03	3	97.77	10	98.23	97.50	-7	10,114	-0.07%
2019/04/02	1	98.40	1	99.60	98.80	0	10,066	0.00%
2019/04/01	42	100.66	413	100.45	97.40	-371	9,895	-3.75%	大賣/鉅額交易
2019/03/29	244	97.46	27	96.45	98.40	217	9,486	2.29%	大買/鉅額交易
2019/03/28	170	97.09	19	97.29	96.40	151	9,346	1.62%	大買/鉅額交易
2019/03/27	113	97.33	11	97.75	97.70	102	9,125	1.12%	大買/鉅額交易
2019/03/26	88	99.33	76	99.42	99.10	12	8,857	0.14%
2019/03/25	40	93.39	150	92.78	95.60	-110	8,350	-1.32%	大賣/鉅額交易
2019/03/22	126	94.57	120	95.45	94.60	6	8,080	0.07%	大買/大賣/
2019/03/21	73	87.98	171	88.44	90.50	-98	7,287	-1.34%	大賣/
2019/03/20	162	84.57	99	84.23	82.30	63	6,741	0.93%	大買/
2019/03/19	1	80.20	1	79.80	80.20	0	6,353	0.00%
2019/03/18	1	79.70	3	80.00	78.80	-2	6,301	-0.03%
2019/03/15	5	78.70	5	79.60	78.80	0	6,244	0.00%
2019/03/14	6	79.62	9	79.99	80.10	-3	6,161	-0.05%
2019/03/13	4	77.45	8	78.30	79.10	-4	5,920	-0.07%
2019/03/12	5	76.78	6	76.70	75.60	-1	5,834	-0.02%
2019/03/11	1	74.70	1	75.60	74.90	0	5,819	0.00%
2019/03/08	0	0.00	1	74.40	74.80	-1	5,987	-0.02%
2019/03/07	2	76.80	2	76.15	75.60	0	6,020	0.00%
2019/03/06	2	77.70	3	78.80	77.40	-1	6,106	-0.02%
2019/03/05	18	78.62	18	78.45	77.20	0	6,139	0.00%
2019/03/04	4	77.40	0	0.00	77.00	4	6,128	0.07%
2019/02/27	9	76.32	9	76.71	77.20	0	6,089	0.00%
2019/02/26	5	78.08	3	78.00	77.50	2	6,118	0.03%
2019/02/25	28	80.31	28	80.64	79.20	0	6,320	0.00%
2019/02/22	18	78.74	21	78.98	78.80	-3	6,205	-0.05%
2019/02/21	78	78.47	89	79.01	79.70	-11	6,066	-0.18%
2019/02/20	8	75.33	10	75.03	74.20	-2	5,579	-0.04%
2019/02/19	5	75.20	4	76.08	75.00	1	5,591	0.02%
2019/02/18	23	74.71	21	74.93	74.50	2	5,466	0.04%
2019/02/15	6	72.98	3	73.70	72.50	3	5,404	0.06%
2019/02/14	13	74.89	5	74.88	74.10	8	5,410	0.15%
2019/02/13	7	75.74	13	76.48	74.80	-6	5,440	-0.11%
2019/02/12	3	75.23	3	75.07	75.00	0	5,329	0.00%
2019/02/11	1	74.60	1	74.30	74.80	0	5,362	0.00%
2019/01/30	2	74.20	1	74.40	73.50	1	5,743	0.02%
2019/01/29	2	72.90	9	73.31	74.00	-7	6,050	-0.12%
2019/01/28	7	72.77	3	73.17	72.70	4	6,021	0.07%
2019/01/25	3	73.70	3	73.40	73.20	0	6,071	0.00%
2019/01/23	0	0.00	6	72.70	72.50	-6	6,125	-0.10%
2019/01/22	3	73.50	19	73.66	73.00	-16	6,136	-0.26%
2019/01/21	15	74.95	3	74.33	73.80	12	6,157	0.19%
2019/01/18	40	75.55	39	74.86	74.30	1	6,148	0.02%
2019/01/17	29	74.73	37	75.16	72.70	-8	5,990	-0.13%
2019/01/16	7	74.69	6	74.37	74.10	1	5,890	0.02%
2019/01/15	1	73.60	9	74.78	75.50	-8	5,839	-0.14%
2019/01/14	40	74.81	48	75.12	75.10	-8	5,709	-0.14%
2019/01/11	25	72.43	38	72.56	71.80	-13	5,386	-0.24%
2019/01/10	35	72.13	44	71.57	71.50	-9	5,164	-0.17%
2019/01/09	7	69.01	2	68.25	67.60	5	4,877	0.10%
2019/01/08	0	0.00	2	68.00	68.50	-2	4,827	-0.04%
2019/01/07	2	65.95	2	67.10	66.40	0	4,801	0.00%
2019/01/04	2	63.75	7	64.00	64.00	-5	4,813	-0.10%
2019/01/03	2	66.10	1	65.30	65.30	1	4,893	0.02%
2019/01/02	1	67.70	0	0.00	67.00	1	4,968	0.02%
2018/12/28	6	66.58	1	66.20	66.20	5	4,990	0.10%
2018/12/27	0	0.00	8	64.83	65.20	-8	4,989	-0.16%
2018/12/26	1	63.00	0	0.00	62.70	1	4,986	0.02%
2018/12/21	5	62.50	4	63.38	64.60	1	5,238	0.02%
2018/12/20	2	64.50	1	65.80	64.50	1	5,217	0.02%
2018/12/19	1	66.60	1	66.80	66.30	0	5,225	0.00%
2018/12/14	2	67.45	1	67.90	67.50	1	5,358	0.02%
2018/12/13	8	69.05	8	68.14	67.40	0	5,338	0.00%
2018/12/12	0	0.00	9	66.33	67.70	-9	5,285	-0.17%
2018/12/10	19	63.14	19	63.14	63.50	0	5,277	0.00%
2018/12/07	10	65.77	1	65.50	65.60	9	5,273	0.17%
2018/12/06	39	67.21	38	64.71	64.70	1	5,302	0.02%
2018/12/05	2	67.50	0	0.00	66.90	2	5,326	0.04%
2018/12/04	4	69.68	12	70.21	69.90	-8	5,422	-0.15%
2018/12/03	22	70.10	29	70.18	69.80	-7	5,413	-0.13%
2018/11/30	6	67.00	4	66.73	66.70	2	5,250	0.04%
2018/11/29	26	68.50	27	68.88	66.50	-1	5,216	-0.02%
2018/11/28	2	67.40	2	66.95	68.00	0	5,100	0.00%
2018/11/27	4	65.30	7	66.31	66.90	-3	5,032	-0.06%
2018/11/26	3	64.90	1	64.90	65.00	2	4,961	0.04%
2018/11/23	6	64.50	0	0.00	64.40	6	4,940	0.12%
2018/11/22	46	66.97	50	67.17	64.10	-4	4,887	-0.08%
2018/11/21	1	62.40	3	63.43	63.60	-2	4,645	-0.04%
2018/11/20	2	62.75	3	62.83	62.90	-1	4,632	-0.02%
2018/11/19	5	63.30	2	63.60	63.50	3	4,629	0.06%
2018/11/16	0	0.00	1	62.70	62.60	-1	4,624	-0.02%
2018/11/15	1	60.50	4	61.30	61.70	-3	4,569	-0.07%
2018/11/14	5	61.40	22	61.23	60.80	-17	4,587	-0.37%
2018/11/13	4	59.15	5	59.44	62.20	-1	4,617	-0.02%
2018/11/12	8	61.94	13	61.50	61.10	-5	4,614	-0.11%
2018/11/08	4	62.60	32	64.13	61.80	-28	4,694	-0.60%
2018/11/07	142	62.86	90	62.33	63.00	52	4,732	1.10%	大買/
2018/11/06	24	64.63	34	64.89	62.50	-10	4,522	-0.22%
2018/11/05	7	58.93	5	60.08	60.60	2	4,226	0.05%
2018/11/02	4	58.48	12	58.77	58.20	-8	4,408	-0.18%
2018/11/01	32	58.54	6	58.45	57.90	26	4,733	0.55%
2018/10/31	3	54.10	8	55.46	55.40	-5	4,905	-0.10%
2018/10/30	16	52.73	14	52.50	52.40	2	4,885	0.04%
2018/10/29	4	54.45	0	0.00	54.00	4	4,862	0.08%
2018/10/26	4	56.10	24	56.56	54.80	-20	4,844	-0.41%
2018/10/25	11	57.69	5	57.22	56.80	6	4,816	0.12%
2018/10/24	1	60.50	3	59.87	60.20	-2	4,759	-0.04%
2018/10/23	2	58.90	0	0.00	58.00	2	4,734	0.04%
2018/10/22	1	60.40	2	60.70	60.90	-1	4,739	-0.02%
2018/10/19	3	57.90	3	58.07	59.70	0	4,740	0.00%
2018/10/18	2	58.80	2	59.05	58.50	0	4,744	0.00%
2018/10/17	8	59.31	4	59.58	58.50	4	4,821	0.08%
2018/10/16	2	58.80	1	58.50	57.80	1	4,898	0.02%
2018/10/15	2	57.25	4	57.58	57.80	-2	5,034	-0.04%
2018/10/12	5	56.32	4	56.10	57.40	1	5,083	0.02%
2018/10/11	20	54.64	2	56.30	54.50	18	5,070	0.35%
2018/10/09	22	62.65	13	62.61	60.50	9	5,094	0.18%
2018/10/08	1	64.80	4	66.10	64.80	-3	5,036	-0.06%
2018/10/05	21	67.05	19	68.05	67.00	2	5,060	0.04%
2018/10/04	5	70.34	2	70.40	70.20	3	5,118	0.06%
2018/10/03	7	70.29	8	69.76	70.00	-1	5,118	-0.02%
2018/10/02	13	76.23	16	75.77	73.50	-3	5,095	-0.06%
2018/10/01	2	72.90	2	72.30	73.30	0	5,000	0.00%
2018/09/28	10	72.72	14	72.16	72.30	-4	5,050	-0.08%
2018/09/27	3	72.40	10	71.66	71.70	-7	5,147	-0.14%
2018/09/26	12	71.98	2	71.75	71.40	10	5,164	0.19%
2018/09/25	0	0.00	3	71.87	72.20	-3	5,172	-0.06%
2018/09/21	30	67.95	26	68.48	70.20	4	5,170	0.08%
2018/09/20	0	0.00	1	71.40	70.70	-1	5,080	-0.02%
2018/09/18	7	70.04	3	69.13	70.00	4	5,141	0.08%
2018/09/17	3	71.20	5	71.32	71.70	-2	5,179	-0.04%
2018/09/14	0	0.00	1	71.50	71.70	-1	5,216	-0.02%
2018/09/13	2	69.55	1	70.00	68.50	1	5,236	0.02%
2018/09/12	4	68.68	4	69.15	69.20	0	5,278	0.00%
2018/09/11	29	70.50	22	69.19	70.70	7	5,357	0.13%
2018/09/10	25	71.16	19	72.88	69.30	6	5,325	0.11%
2018/09/07	7	78.14	0	0.00	77.00	7	5,431	0.13%
2018/09/06	1	79.50	7	79.90	79.80	-6	5,571	-0.11%
2018/09/05	4	80.30	1	80.60	80.20	3	5,869	0.05%
2018/09/04	2	79.40	3	79.23	79.50	-1	6,252	-0.02%
2018/09/03	1	79.00	0	0.00	78.70	1	6,833	0.01%
2018/08/31	1	80.10	0	0.00	80.80	1	7,235	0.01%
2018/08/30	2	80.55	1	80.70	80.70	1	7,340	0.01%
2018/08/29	2	80.60	22	80.82	80.40	-20	7,524	-0.27%
2018/08/28	6	81.03	3	81.10	80.60	3	7,796	0.04%
2018/08/24	23	78.61	3	78.73	78.60	20	7,863	0.25%
2018/08/23	16	79.79	4	80.65	79.30	12	7,938	0.15%
2018/08/22	2	79.65	2	79.55	80.10	0	7,956	0.00%
2018/08/21	1	78.60	2	79.50	79.70	-1	8,028	-0.01%
2018/08/20	11	79.04	10	78.64	78.60	1	8,107	0.01%
2018/08/17	5	80.68	5	81.60	79.50	0	8,203	0.00%
2018/08/16	22	78.27	13	78.56	80.00	9	8,362	0.11%
2018/08/15	15	81.21	2	80.45	80.00	13	8,296	0.16%
2018/08/14	29	80.58	12	81.10	81.60	17	8,375	0.20%
2018/08/13	24	83.07	8	83.03	82.60	16	8,370	0.19%
2018/08/10	2	88.30	9	90.86	88.30	-7	8,213	-0.09%
2018/08/09	9	90.54	4	90.65	90.80	5	8,330	0.06%
2018/08/08	22	90.16	38	90.17	92.20	-16	8,183	-0.20%
2018/08/07	54	83.37	43	84.02	83.90	11	7,839	0.14%
2018/08/06	4	87.93	11	87.79	88.00	-7	7,689	-0.09%
2018/08/03	0	0.00	3	88.20	88.70	-3	7,762	-0.04%
2018/08/02	3	89.50	4	89.05	88.10	-1	7,787	-0.01%
2018/08/01	3	90.20	4	90.45	89.10	-1	7,823	-0.01%
2018/07/31	3	89.37	7	89.10	89.30	-4	7,818	-0.05%
2018/07/30	1	89.20	16	90.84	89.70	-15	7,938	-0.19%
2018/07/27	1	89.50	16	89.09	89.20	-15	7,938	-0.19%
2018/07/25	5	89.08	21	89.00	88.50	-16	7,991	-0.20%
2018/07/24	27	88.40	27	87.67	89.00	0	8,123	0.00%
2018/07/23	41	89.01	24	88.99	89.50	17	8,134	0.21%
2018/07/20	7	93.39	6	93.95	92.20	1	8,180	0.01%
2018/07/19	2	91.10	9	92.73	91.10	-7	8,116	-0.09%
2018/07/18	4	90.83	9	91.42	90.30	-5	8,211	-0.06%
2018/07/17	27	93.28	4	93.15	91.90	23	8,406	0.27%
2018/07/16	1	91.30	3	91.17	91.70	-2	8,455	-0.02%
2018/07/13	10	91.84	1	92.00	91.00	9	8,549	0.11%
2018/07/12	27	89.15	6	89.43	91.50	21	8,961	0.23%
2018/07/11	10	87.65	1	87.90	87.50	9	9,523	0.09%
2018/07/09	5	88.32	2	88.10	87.30	3	9,676	0.03%
2018/07/06	20	87.82	2	88.85	89.40	18	9,702	0.19%
2018/07/05	13	88.98	7	88.97	86.00	6	9,703	0.06%
2018/07/04	2	90.70	2	89.75	90.20	0	9,695	0.00%
2018/07/03	3	90.57	1	90.60	90.50	2	9,676	0.02%
2018/07/02	14	94.21	8	92.66	92.00	6	9,669	0.06%
2018/06/29	10	92.72	8	93.49	94.00	2	9,665	0.02%
2018/06/28	13	91.35	13	91.46	91.70	0	9,635	0.00%
2018/06/27	17	92.68	15	92.66	90.90	2	9,654	0.02%
2018/06/26	7	91.70	4	91.95	92.50	3	9,635	0.03%
2018/06/25	5	95.58	7	95.40	93.30	-2	9,602	-0.02%
2018/06/22	1	96.70	3	96.47	96.80	-2	9,646	-0.02%
2018/06/21	6	100.17	14	99.71	98.50	-8	9,690	-0.08%
2018/06/20	15	99.65	10	99.74	99.00	5	9,823	0.05%
2018/06/19	8	103.94	4	103.00	102.00	4	9,921	0.04%
2018/06/15	31	106.55	10	107.70	107.00	21	10,086	0.21%
2018/06/14	13	110.58	6	109.50	110.00	7	10,122	0.07%
2018/06/13	22	115.11	17	114.03	109.50	5	10,003	0.05%
2018/06/12	19	112.95	21	112.52	111.50	-2	9,896	-0.02%
2018/06/11	67	110.71	76	111.49	111.00	-9	9,973	-0.09%
2018/06/08	23	106.59	24	106.38	107.50	-1	9,426	-0.01%
2018/06/07	4	98.23	2	100.25	97.90	2	9,122	0.02%
2018/06/06	18	100.88	10	101.03	99.30	8	9,083	0.09%
2018/06/05	21	97.83	21	98.66	98.90	0	9,182	0.00%
2018/06/04	1	96.50	8	95.90	95.30	-7	8,960	-0.08%
2018/06/01	0	0.00	1	94.60	94.70	-1	9,016	-0.01%
2018/05/31	3	94.40	8	94.73	94.70	-5	9,096	-0.05%
2018/05/30	1	93.20	8	93.51	93.20	-7	9,150	-0.08%
2018/05/29	3	97.30	2	96.10	95.50	1	9,289	0.01%
2018/05/28	2	96.80	5	96.32	95.90	-3	9,717	-0.03%
2018/05/25	18	96.58	17	96.29	95.20	1	9,996	0.01%
2018/05/24	21	94.99	22	95.63	95.00	-1	9,908	-0.01%
2018/05/23	0	0.00	3	92.00	92.10	-3	9,867	-0.03%
2018/05/22	46	94.97	44	94.09	92.50	2	9,902	0.02%
2018/05/21	5	92.50	4	92.28	92.50	1	9,906	0.01%
2018/05/18	6	91.98	15	91.26	90.20	-9	9,899	-0.09%
2018/05/17	24	93.21	26	94.00	92.20	-2	10,010	-0.02%
2018/05/16	2	91.00	7	89.66	90.00	-5	9,969	-0.05%
2018/05/15	2	88.80	1	88.80	88.30	1	10,102	0.01%
2018/05/14	8.2	88.88	22	88.11	88.60	-13.8	10,327	-0.13%
2018/05/11	5	91.24	3	91.67	90.00	2	10,396	0.02%
2018/05/10	6	91.13	3	91.20	91.30	3	10,518	0.03%
2018/05/09	5	92.08	3	92.67	90.30	2	10,770	0.02%
2018/05/08	6	91.17	9	90.96	90.70	-3	10,944	-0.03%
2018/05/07	22	92.26	25	92.19	92.30	-3	11,138	-0.03%
2018/05/04	9	90.28	3	90.03	89.80	6	11,659	0.05%
2018/05/03	1	90.80	4	90.30	89.20	-3	11,957	-0.03%
2018/05/02	8.3	91.49	6	91.62	90.40	2.3	12,704	0.02%
2018/04/30	69	89.17	52	89.13	92.40	17	13,070	0.13%
2018/04/27	21	90.17	12	90.73	91.00	9	12,940	0.07%
2018/04/26	8	92.01	24	89.72	89.90	-16	12,914	-0.12%
2018/04/25	2	94.55	8	95.08	95.30	-6	12,840	-0.05%
2018/04/24	14	96.04	28	95.49	95.00	-14	12,816	-0.11%
2018/04/23	28	100.23	11	99.11	99.50	17	12,740	0.13%
2018/04/20	15	108.37	16	106.88	106.50	-1	12,537	-0.01%
2018/04/19	6	107.50	1	109.00	106.50	5	12,413	0.04%
2018/04/18	65	111.79	72	111.53	107.00	-7	12,497	-0.06%
2018/04/17	26	110.77	40	110.36	109.50	-14	12,046	-0.12%
2018/04/16	20	105.60	24	104.23	104.00	-4	11,418	-0.04%
2018/04/13	8	102.94	5	103.20	102.50	3	11,333	0.03%
2018/04/12	8	102.37	8	103.06	102.00	0	11,311	0.00%
2018/04/11	6	103.50	4	102.25	101.50	2	11,358	0.02%
2018/04/10	2	103.00	3	104.00	103.00	-1	11,373	-0.01%
2018/04/09	1	102.00	1	101.00	100.50	0	11,333	0.00%
2018/04/03	1	99.90	0	0.00	100.50	1	11,428	0.01%
2018/04/02	6	101.67	1	102.00	101.50	5	11,484	0.04%
2018/03/30	5	104.10	0	0.00	102.50	5	11,741	0.04%
2018/03/29	12	104.42	9	103.94	103.00	3	11,891	0.03%
2018/03/28	1	104.00	0	0.00	104.00	1	11,923	0.01%
2018/03/27	4	105.38	6	106.08	105.00	-2	11,935	-0.02%
2018/03/26	12	103.29	6	105.17	104.00	6	11,928	0.05%
2018/03/23	14	101.71	22	102.91	103.50	-8	11,928	-0.07%
2018/03/22	12	110.13	9	110.44	107.50	3	11,923	0.03%
2018/03/21	82	112.32	30	111.82	111.50	52	11,799	0.44%
2018/03/20	15	111.20	13	113.77	108.50	2	11,627	0.02%
2018/03/19	2	109.50	12	110.08	111.50	-10	11,530	-0.09%
2018/03/16	14	111.61	18	109.58	109.50	-4	11,568	-0.03%
2018/03/15	37	109.95	31	111.00	109.00	6	11,700	0.05%
2018/03/14	1	106.00	2	106.00	107.00	-1	11,310	-0.01%
2018/03/13	6	108.00	7	107.43	106.00	-1	11,513	-0.01%
2018/03/12	2	104.25	10	105.15	104.50	-8	11,617	-0.07%
2018/03/09	23	109.15	20	107.80	104.50	3	11,812	0.03%
2018/03/08	2	104.25	3	105.50	104.00	-1	11,748	-0.01%
2018/03/07	14	104.07	12	102.58	103.00	2	11,836	0.02%
2018/03/06	12	105.04	2	106.00	106.00	10	11,998	0.08%
2018/03/05	2	107.25	24	109.17	105.50	-22	12,005	-0.18%
2018/03/02	5	108.20	5	108.30	107.50	0	11,990	0.00%
2018/03/01	34	111.06	33	110.36	110.00	1	11,933	0.01%
2018/02/27	26	109.48	56	108.19	110.00	-30	11,587	-0.26%
2018/02/26	4	100.98	1	99.90	100.00	3	11,284	0.03%
2018/02/23	15	102.57	12	103.79	100.50	3	11,390	0.03%
2018/02/22	2	99.00	32	100.97	99.70	-30	11,747	-0.26%
2018/02/21	6	98.45	4	98.63	100.50	2	11,855	0.02%
2018/02/12	44	93.81	32	94.98	93.00	12	11,861	0.10%
2018/02/09	36	93.14	35	90.39	96.00	1	12,282	0.01%
2018/02/08	29	95.59	23	96.46	96.00	6	12,232	0.05%
2018/02/07	12	99.43	16	100.96	97.80	-4	12,194	-0.03%
2018/02/06	29	100.20	57	100.82	97.80	-28	12,216	-0.23%
2018/02/05	43	108.06	20	108.13	108.50	23	12,046	0.19%
2018/02/02	26	112.88	20	113.15	112.50	6	12,119	0.05%
2018/02/01	18	115.92	8	119.44	114.00	10	12,158	0.08%
2018/01/31	19	118.47	37	118.27	118.00	-18	12,072	-0.15%
2018/01/30	36	122.72	47	121.77	123.00	-11	12,087	-0.09%
2018/01/29	44	121.47	42	123.58	124.00	2	12,033	0.02%
2018/01/26	66	116.65	34	116.35	116.00	32	11,783	0.27%
2018/01/25	100	111.55	72	113.69	116.00	28	11,579	0.24%
2018/01/24	25	102.63	68.1	102.32	105.50	-43.1	10,980	-0.39%
2018/01/23	0	0.00	1	97.60	96.10	-1	11,090	-0.01%
2018/01/22	10	96.11	6	96.44	98.20	4	11,386	0.04%
2018/01/19	27	96.65	9	96.51	95.30	18	11,767	0.15%
2018/01/18	7	99.73	1	97.50	97.50	6	11,898	0.05%
2018/01/17	12	99.71	27	99.66	99.50	-15	12,261	-0.12%
2018/01/16	2	98.35	3	98.50	98.60	-1	12,775	-0.01%
2018/01/15	7	98.14	9	98.39	97.80	-2	12,979	-0.02%
2018/01/12	14	98.48	33	98.86	98.00	-19	13,301	-0.14%
2018/01/11	8	95.20	5	95.24	95.30	3	13,567	0.02%
2018/01/10	14	94.61	3	95.03	95.00	11	13,922	0.08%
2018/01/09	10	97.57	15	97.51	95.50	-5	14,366	-0.03%
2018/01/08	42	98.44	36	98.03	97.50	6	14,563	0.04%
2018/01/05	10	100.39	16	100.39	100.00	-6	14,791	-0.04%
2018/01/04	9	99.30	13	99.58	99.70	-4	15,107	-0.03%
2018/01/03	14	98.79	5	98.56	98.50	9	15,646	0.06%
2018/01/02	29	96.77	34	97.49	98.40	-5	16,449	-0.03%