亞光 (3019)-富邦-新店券商分點個股進出

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
65.5
漲跌
▲0.9
漲幅
+1.39%
成交量
1,711張
產業
上市光電類股▲1.68%
809人加入追蹤

立即追蹤
本地時間:13:35(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-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/05/21	5	66.08	1.2	66.03	65.50	3.8	800	0.47%
2024/05/17	0	64.70	0.1	64.60	64.90	0	794	0.00%
2024/05/10	0.1	63.70	0	0.00	63.80	0.1	808	0.01%
2024/05/09	1	64.70	1	65.00	64.20	0	807	0.00%
2024/05/06	0	0.00	4	64.60	64.40	-4	801	-0.50%
2024/05/03	6	64.50	0.5	64.60	64.30	5.5	800	0.69%
2024/05/02	2	65.00	1	65.20	65.20	1	801	0.12%
2024/04/24	1	63.30	0.1	63.20	63.50	0.9	853	0.11%
2024/04/19	2	62.35	0	0.00	62.00	2	872	0.23%
2024/04/18	1	63.40	0	0.00	63.80	1	865	0.12%
2024/04/16	0	0.00	1	64.00	63.10	-1	858	-0.12%
2024/04/11	1	65.70	0	0.00	65.70	1	864	0.12%
2024/04/10	4	66.80	0	0.00	66.30	4	912	0.44%
2024/04/03	0	0.00	10	64.30	65.00	-10	898	-1.11%
2024/04/02	0	0.00	0.3	64.60	64.70	-0.3	915	-0.03%
2024/04/01	0	0.00	2.1	64.59	64.80	-2.1	931	-0.23%
2024/03/29	1	64.40	0	0.00	64.40	1	1,012	0.10%
2024/03/28	0	65.80	2	65.75	65.00	-2	1,062	-0.19%
2024/03/27	1	65.50	1	65.30	65.20	0	1,062	0.00%
2024/03/26	0	0.00	3	65.03	64.90	-3	1,062	-0.28%
2024/03/25	1	64.90	1	65.20	65.20	0	1,064	0.00%
2024/03/22	0	0.00	1	64.80	64.70	-1	1,091	-0.09%
2024/03/20	12	65.28	12	64.99	64.50	0	1,190	0.00%
2024/03/19	1	64.00	10	63.60	63.90	-9	1,389	-0.65%
2024/03/18	0	63.80	0	0.00	63.90	0	1,631	0.00%
2024/03/14	2	64.10	0	0.00	63.80	2	1,777	0.11%
2024/03/13	0.2	63.90	1	64.40	63.80	-0.8	1,780	-0.04%
2024/03/12	2	64.50	0	0.00	64.60	2	1,793	0.11%
2024/03/11	0	0.00	1	63.60	63.70	-1	1,794	-0.06%
2024/03/08	5	63.50	1	63.70	63.00	4	1,796	0.22%
2024/03/07	5	65.00	0	0.00	64.30	5	1,783	0.28%
2024/03/06	10.2	65.94	0	0.00	65.20	10.2	1,771	0.58%
2024/03/05	1	66.40	0	0.00	66.40	1	1,762	0.06%
2024/03/04	1	67.10	0	0.00	66.90	1	1,769	0.06%
2024/02/29	1	67.10	0	0.00	67.10	1	1,780	0.06%
2024/02/27	1	68.60	1	67.70	67.20	0	1,804	0.00%
2024/02/26	1	68.90	0	0.00	68.90	1	1,879	0.05%
2024/02/22	1	68.60	0	0.00	68.50	1	1,899	0.05%
2024/02/21	10	67.94	0	0.00	68.40	10	1,878	0.53%
2024/02/19	1	67.80	5	68.50	67.90	-4	1,862	-0.21%
2024/02/05	0	0.00	0.2	66.50	66.60	-0.2	1,844	-0.01%
2024/02/02	0	0.00	1	66.60	66.00	-1	1,840	-0.05%
2024/02/01	0.1	66.70	0	0.00	66.40	0.1	1,839	0.01%
2024/01/30	7.1	67.02	5	67.04	66.70	2.1	1,837	0.12%
2024/01/29	0	0.00	1	67.80	67.80	-1	1,839	-0.05%
2024/01/26	2	67.50	0	0.00	67.40	2	1,861	0.11%
2024/01/25	8	67.75	0	0.00	67.70	8	1,862	0.43%
2024/01/24	2	68.40	0	0.00	68.40	2	1,855	0.11%
2024/01/23	7	68.34	23.1	68.80	69.20	-16.1	1,838	-0.88%
2024/01/22	0	0.00	6	66.75	66.60	-6	1,792	-0.33%
2024/01/19	1	65.40	0	0.00	65.90	1	1,785	0.06%
2024/01/18	0	0.00	10	65.10	64.80	-10	1,777	-0.56%
2024/01/17	0	0.00	7	64.50	64.70	-7	1,780	-0.39%
2024/01/15	0	0.00	3	66.93	66.70	-3	1,755	-0.17%
2024/01/12	11	66.79	2	66.60	66.40	9	1,757	0.51%
2024/01/10	1	66.10	0	0.00	65.90	1	1,774	0.06%
2024/01/09	2	66.15	0	0.00	66.00	2	1,776	0.11%
2024/01/08	13	66.98	10	66.58	66.70	3	1,774	0.17%
2024/01/04	5.1	67.83	14	68.41	67.10	-8.9	1,749	-0.51%
2024/01/03	2	69.25	1	69.60	69.40	1	1,707	0.06%
2024/01/02	1	70.90	5	70.30	70.30	-4	1,693	-0.24%
2023/12/29	1	69.80	2	70.20	70.20	-1	1,683	-0.06%
2023/12/28	5	69.88	2	69.75	69.60	3	1,675	0.18%
2023/12/27	4	71.05	0	0.00	70.60	4	1,658	0.24%
2023/12/26	13	70.92	7	72.43	70.60	6	1,639	0.37%
2023/12/25	6	71.03	11.3	70.88	71.70	-5.3	1,555	-0.34%
2023/12/22	6	68.45	0	0.00	68.40	6	1,502	0.40%
2023/12/21	9	68.68	1	68.90	68.70	8	1,494	0.54%
2023/12/20	6	69.33	3	69.80	69.50	3	1,489	0.20%
2023/12/19	2	68.90	30	68.60	69.20	-28	1,476	-1.90%
2023/12/18	4.2	69.34	35	69.32	69.10	-30.8	1,451	-2.12%
2023/12/15	15.2	70.90	5	71.12	70.40	10.2	1,416	0.72%
2023/12/14	39.1	73.47	10.2	73.77	72.30	29	1,350	2.14%
2023/12/13	31.3	70.63	25.4	71.43	72.80	5.9	1,139	0.52%
2023/12/12	21	68.52	24.1	69.16	69.00	-3.1	894	-0.35%
2023/12/11	1	65.50	0	0.00	65.80	1	754	0.13%
2023/12/08	2	65.70	0	0.00	65.50	2	771	0.26%
2023/12/07	3	66.47	2	67.20	65.90	1	765	0.13%
2023/12/05	1	66.70	0	0.00	66.70	1	739	0.14%
2023/11/30	0	0.00	1	67.00	66.90	-1	735	-0.14%
2023/11/29	2	66.75	2	66.90	67.00	0	728	0.00%
2023/11/28	0	0.00	1	65.90	66.40	-1	718	-0.14%
2023/11/27	0	0.00	2	66.20	65.40	-2	719	-0.28%
2023/11/24	7	66.60	6.4	66.66	66.10	0.6	710	0.08%
2023/11/23	3.5	67.49	5.1	67.28	67.30	-1.6	685	-0.23%
2023/11/22	0	0.00	15	65.35	65.10	-15	603	-2.49%
2023/11/21	0	0.00	1	64.50	64.30	-1	575	-0.17%
2023/11/17	2	63.40	0	0.00	63.60	2	544	0.37%
2023/11/15	0	0.00	10	63.00	63.10	-10	538	-1.86%
2023/11/13	0	0.00	5	62.40	62.30	-5	545	-0.92%
2023/11/07	2	63.20	0	0.00	63.10	2	588	0.34%
2023/11/06	12	63.36	0	0.00	63.30	12	600	2.00%
2023/11/03	0	0.00	3	63.73	62.80	-3	598	-0.50%
2023/11/02	0	0.00	2	61.80	61.50	-2	586	-0.34%
2023/10/30	0	0.00	0.1	61.60	61.50	-0.1	698	-0.01%
2023/10/26	1	61.40	1	61.30	60.90	0	712	0.00%
2023/10/25	1	62.30	0	0.00	62.00	1	717	0.14%
2023/10/19	0	0.00	10	61.00	60.70	-10	735	-1.36%
2023/10/18	18	60.50	0	0.00	61.70	18	736	2.44%
2023/10/13	0	0.00	1	62.30	62.50	-1	736	-0.14%
2023/10/11	0	61.90	5	61.80	61.60	-5	757	-0.66%
2023/10/06	0	0.00	1	62.70	62.60	-1	776	-0.13%
2023/10/04	13	62.42	0	0.00	62.50	13	829	1.57%
2023/10/03	2	63.55	0	0.00	63.20	2	885	0.23%
2023/09/27	0	0.00	1	62.60	62.60	-1	1,004	-0.10%
2023/09/25	0	0.00	1	64.00	64.10	-1	1,006	-0.10%
2023/09/20	2	64.10	0	0.00	64.00	2	1,027	0.19%
2023/09/19	1	65.00	1	65.50	65.10	0	1,039	0.00%
2023/09/18	0	0.00	1	66.30	65.70	-1	1,046	-0.10%
2023/09/13	0	0.00	1	65.80	65.00	-1	1,064	-0.09%
2023/09/11	1	63.20	0	0.00	63.10	1	1,134	0.09%
2023/09/05	0	0.00	1	65.20	65.10	-1	1,286	-0.08%
2023/08/28	0	62.20	0	0.00	62.20	0	1,453	0.00%
2023/08/24	1	63.00	0	0.00	62.40	1	1,466	0.07%
2023/08/17	0	0.00	5	62.60	62.80	-5	1,487	-0.34%
2023/08/16	0	0.00	2	62.50	62.20	-2	1,477	-0.14%
2023/08/14	3	62.60	1	63.80	62.00	2	1,480	0.14%
2023/08/10	2	65.55	0	0.00	65.00	2	1,467	0.14%
2023/08/07	1	67.20	2	67.50	67.40	-1	1,454	-0.07%
2023/08/04	1	64.30	1	65.50	65.50	0	1,421	0.00%
2023/08/02	4	66.40	5	66.44	65.70	-1	1,408	-0.07%
2023/07/31	0	0.00	3	65.00	64.10	-3	1,335	-0.22%
2023/07/28	4	64.58	0	0.00	64.80	4	1,330	0.30%
2023/07/27	0.5	65.00	1	65.00	65.00	-0.6	1,325	-0.04%
2023/07/19	0	0.00	2	67.10	66.30	-2	1,310	-0.15%
2023/07/17	0	0.00	4.2	67.56	67.60	-4.2	1,305	-0.32%
2023/07/14	0	0.00	1	67.30	67.50	-1	1,307	-0.08%
2023/07/13	31	68.19	11	68.41	67.90	20	1,311	1.53%
2023/07/12	7	67.44	0	0.00	67.70	7	1,309	0.53%
2023/07/11	2	68.60	14	68.27	68.30	-12	1,300	-0.92%
2023/07/10	4	68.25	2	67.70	67.40	2	1,282	0.16%
2023/07/07	0	0.00	1.4	67.63	67.00	-1.4	1,231	-0.11%
2023/07/06	0.4	67.50	0	0.00	67.90	0.4	1,194	0.03%
2023/07/05	0	0.00	5	66.66	66.10	-5	1,169	-0.43%
2023/07/04	0	0.00	1	64.40	65.30	-1	1,148	-0.09%
2023/06/30	1	64.50	0	0.00	64.30	1	1,142	0.09%
2023/06/29	3	65.53	0	0.00	66.30	3	1,134	0.26%
2023/06/27	0	0.00	1	65.60	64.40	-1	1,133	-0.09%
2023/06/16	0	0.00	1	68.20	68.10	-1	1,122	-0.09%
2023/06/15	17	69.15	15	69.10	68.80	2	1,108	0.18%
2023/06/14	2.8	68.86	5	68.98	68.00	-2.2	1,043	-0.21%
2023/06/13	0	0.00	1	65.90	66.20	-1	924	-0.11%
2023/06/07	0	0.00	3	66.20	66.10	-3	1,035	-0.29%
2023/06/06	0	0.00	1	67.00	65.60	-1	1,075	-0.09%
2023/06/02	7	66.16	2	66.10	66.00	5	1,430	0.35%
2023/06/01	13	67.98	16	67.83	66.80	-3	1,630	-0.18%
2023/05/31	2	65.30	0	0.00	65.50	2	1,517	0.13%
2023/05/29	1	65.20	0	0.00	65.20	1	1,514	0.07%
2023/05/26	1	64.10	17	64.52	64.00	-16	1,506	-1.06%
2023/05/25	1	64.20	0	0.00	64.20	1	1,509	0.07%
2023/05/17	2	64.20	0	0.00	64.00	2	1,533	0.13%
2023/05/15	0	0.00	2	62.70	62.30	-2	1,510	-0.13%
2023/05/12	0	0.00	1	62.10	62.00	-1	1,516	-0.07%
2023/05/11	2	61.80	0	0.00	61.80	2	1,521	0.13%
2023/05/10	0	0.00	1	62.80	63.00	-1	1,521	-0.07%
2023/05/09	2	62.80	0	0.00	62.60	2	1,534	0.13%
2023/05/08	1	63.40	0	0.00	63.40	1	1,537	0.07%
2023/05/05	0	0.00	8	63.43	63.30	-8	1,559	-0.51%
2023/04/27	0	0.00	1	63.80	63.80	-1	1,687	-0.06%
2023/04/18	0	0.00	10	68.00	67.30	-10	1,661	-0.60%
2023/04/17	8	68.86	0	0.00	68.50	8	1,643	0.49%
2023/04/14	1	67.10	0	0.00	67.00	1	1,613	0.06%
2023/04/13	0	0.00	0.1	67.80	66.80	-0.1	1,603	-0.01%
2023/04/11	0	0.00	3	67.10	67.10	-3	1,579	-0.19%
2023/04/10	1.5	67.00	9	66.19	67.00	-7.5	1,574	-0.48%
2023/04/07	0	0.00	1	65.80	65.50	-1	1,548	-0.06%
2023/03/31	7	66.10	0	0.00	66.00	7	1,540	0.45%
2023/03/30	0	0.00	1	65.90	66.10	-1	1,537	-0.07%
2023/03/29	0	65.75	0	0.00	65.50	0	1,530	0.00%
2023/03/28	0	65.70	0	0.00	65.30	0	1,527	0.00%
2023/03/27	0.4	66.30	5	66.10	66.10	-4.6	1,517	-0.30%
2023/03/23	1	65.70	1	66.20	66.20	0	1,505	0.00%
2023/03/21	5	65.50	9	65.50	65.60	-4	1,494	-0.27%
2023/03/17	3	64.37	8	64.51	64.80	-5	1,487	-0.34%
2023/03/16	5	65.20	1	64.20	63.80	4	1,483	0.27%
2023/03/14	4	65.20	1	65.30	64.90	3	1,469	0.20%
2023/03/13	26.2	66.19	26	66.29	66.20	0.2	1,460	0.01%
2023/03/10	9.1	67.85	5	68.80	67.60	4.1	1,441	0.28%
2023/03/09	7	71.09	4	71.00	70.30	3	1,400	0.21%
2023/03/08	7.3	70.56	13	70.94	70.60	-5.7	1,394	-0.41%
2023/03/07	56	72.79	33.1	72.59	72.40	22.9	1,322	1.73%
2023/03/06	42	69.75	49.4	69.48	72.00	-7.4	1,015	-0.73%
2023/03/03	3	65.70	1	65.10	65.50	2	792	0.25%
2023/03/01	1	64.50	1	64.60	64.40	0	790	0.00%
2023/02/24	9	65.62	0	0.00	65.10	9	797	1.13%
2023/02/23	9	65.90	0	0.00	65.80	9	814	1.10%
2023/02/22	18.2	65.28	0.1	66.40	65.40	18.1	909	1.99%
2023/02/21	2.1	67.11	0	0.00	67.10	2.1	961	0.22%
2023/02/20	0	0.00	106	65.97	66.10	-106	957	-11.07%	大賣/鉅額交易
2023/02/13	1	64.70	1	64.80	64.90	0	1,026	0.00%
2023/02/10	7	65.00	0	0.00	64.80	7	1,044	0.67%
2023/02/08	1	66.70	0	0.00	66.60	1	1,059	0.09%
2023/02/07	1	67.50	5	67.50	67.10	-4	1,084	-0.37%
2023/02/03	1	67.30	0	0.00	67.20	1	1,079	0.09%
2023/02/02	3	67.63	12.1	68.03	67.10	-9.1	1,066	-0.85%
2023/01/17	0	0.00	1	61.50	61.50	-1	968	-0.10%
2023/01/16	0	0.00	0	61.40	61.20	0	981	0.00%
2023/01/11	0	0.00	0	63.50	62.90	0	1,027	0.00%
2023/01/05	1.2	61.62	0.1	61.60	61.10	1.1	1,044	0.11%
2022/12/28	0.1	60.50	0	0.00	60.20	0.1	1,085	0.01%
2022/12/23	0	0.00	1	61.70	61.60	-1	1,189	-0.08%
2022/12/21	0.2	62.05	0	0.00	62.00	0.2	1,211	0.02%
2022/12/20	0	0.00	4	61.40	61.40	-4	1,217	-0.33%
2022/12/09	0	0.00	1	63.70	63.30	-1	1,242	-0.08%
2022/12/08	4	63.50	0	0.00	63.80	4	1,244	0.32%
2022/12/05	0	0.00	15	66.57	66.40	-15	1,241	-1.21%
2022/12/02	0	0.00	5.1	66.10	66.20	-5.1	1,238	-0.41%
2022/12/01	5	66.08	15	65.88	65.70	-10	1,230	-0.81%
2022/11/30	1	65.60	1	66.30	66.00	0	1,236	0.00%
2022/11/28	2	63.20	0	0.00	63.90	2	1,230	0.16%
2022/11/23	13	63.71	7	63.73	63.20	6	1,297	0.46%
2022/11/22	0.1	63.50	0	0.00	63.50	0.1	1,297	0.00%
2022/11/21	16	65.18	1	64.60	64.20	15	1,296	1.16%
2022/11/18	23	66.76	6	67.02	66.00	17	1,280	1.33%
2022/11/17	4.1	64.92	5	65.62	65.30	-0.9	1,185	-0.08%
2022/11/15	1	64.20	0.1	64.00	64.40	0.9	1,143	0.08%
2022/11/11	1	63.70	0	0.00	63.70	1	1,148	0.09%
2022/11/09	1	63.20	2	63.20	63.10	-1	1,156	-0.09%
2022/11/08	0	0.00	1	62.20	62.80	-1	1,252	-0.08%
2022/11/07	2	62.20	0	0.00	62.40	2	1,249	0.16%
2022/11/03	2	60.35	0	0.00	61.10	2	1,352	0.15%
2022/10/28	1	55.90	0	0.00	55.70	1	1,317	0.08%
2022/10/21	1	59.90	0	0.00	60.00	1	1,304	0.08%
2022/10/19	1	58.40	0	0.00	59.00	1	1,286	0.08%
2022/10/14	0	0.00	3	58.20	58.20	-3	1,315	-0.23%
2022/10/07	1	59.20	1	59.70	59.20	0	1,413	0.00%
2022/10/06	1	58.60	2	58.55	59.00	-1	1,441	-0.07%
2022/10/04	2	57.80	2	57.65	57.30	0	1,455	0.00%
2022/09/30	6	55.00	6	55.60	57.60	0	1,450	0.00%
2022/09/28	0.1	53.75	0	0.00	53.50	0.1	1,428	0.01%
2022/09/27	0	0.00	3	55.40	56.60	-3	1,429	-0.21%
2022/09/26	0	0.00	3	56.30	55.80	-3	1,437	-0.21%
2022/09/23	0	0.00	1	59.10	58.90	-1	1,462	-0.07%
2022/09/21	0.4	61.20	0	0.00	60.50	0.4	1,470	0.03%
2022/09/15	0	0.00	2	63.60	63.80	-2	1,477	-0.14%
2022/09/07	1	63.30	0	0.00	62.60	1	1,527	0.07%
2022/09/06	3	64.83	5	64.46	63.00	-2	1,537	-0.13%
2022/09/05	0	0.00	8	63.03	62.40	-8	1,516	-0.53%
2022/09/01	3	67.80	4	66.80	64.90	-1	1,511	-0.07%
2022/08/30	0	0.00	2	66.00	65.30	-2	1,456	-0.14%
2022/08/29	0	64.60	1	63.50	64.00	-1	1,438	-0.07%
2022/08/26	1	67.00	0	0.00	66.60	1	1,440	0.07%
2022/08/22	1	65.50	0	0.00	65.50	1	1,434	0.07%
2022/08/18	3	67.10	1	67.20	67.10	2	1,409	0.14%
2022/08/16	17	67.87	1	66.80	67.80	16	1,383	1.16%
2022/08/15	13	68.12	35	67.95	67.50	-22	1,348	-1.63%
2022/08/12	0	0.00	10	64.86	64.70	-10	1,247	-0.80%
2022/08/11	14	66.09	4	65.53	65.30	10	1,241	0.81%
2022/08/10	31	65.17	3.4	64.44	64.90	27.6	1,185	2.33%
2022/08/05	0.4	62.00	0	0.00	62.00	0.4	1,143	0.03%
2022/08/04	1	60.00	0	0.00	61.00	1	1,154	0.09%
2022/08/03	1	61.90	1	60.70	60.40	0	1,156	0.00%
2022/08/02	0	0.00	1	61.10	61.00	-1	1,194	-0.08%
2022/08/01	0.2	62.90	0	0.00	62.50	0.2	1,266	0.01%
2022/07/29	0.5	62.20	0	0.00	62.50	0.5	1,269	0.04%
2022/07/28	4	63.03	0	0.00	61.40	4	1,264	0.32%
2022/07/25	1	63.50	1	63.50	63.00	0	1,246	0.00%
2022/07/21	0	0.00	2	62.70	62.90	-2	1,243	-0.16%
2022/07/20	0	62.43	1	62.00	61.60	-1	1,235	-0.08%
2022/07/15	7	61.60	7	62.19	62.50	0	1,197	0.00%
2022/07/14	1	59.10	0	0.00	59.80	1	1,139	0.09%
2022/07/13	0	0.00	3	56.93	57.40	-3	1,110	-0.27%
2022/07/12	1	55.60	0	0.00	54.90	1	1,088	0.09%
2022/07/08	2	58.00	2	58.05	57.40	0	1,082	0.00%
2022/07/06	1	56.00	0	0.00	56.00	1	1,034	0.10%
2022/07/05	0	0.00	1	58.50	58.40	-1	1,026	-0.10%
2022/07/04	1	56.40	0	0.00	56.90	1	1,014	0.10%
2022/07/01	5	56.90	0	0.00	56.90	5	1,010	0.49%
2022/06/24	0	0.00	0.2	65.40	64.40	-0.2	991	-0.02%
2022/06/22	0.2	63.50	0	0.00	63.00	0.2	987	0.02%
2022/06/21	0	0.00	2	65.20	65.20	-2	987	-0.20%
2022/06/13	0	0.00	1	67.90	67.00	-1	992	-0.10%
2022/06/08	1	70.00	0	0.00	69.40	1	998	0.10%
2022/06/07	14	69.39	0	0.00	69.30	14	1,009	1.39%
2022/06/06	31	69.59	0	0.00	69.00	31	1,022	3.03%
2022/06/01	11	69.10	0	0.00	69.20	11	1,069	1.03%
2022/05/31	26	68.60	0	0.00	68.90	26	1,077	2.41%
2022/05/30	2	68.05	1	68.00	67.90	1	1,087	0.09%
2022/05/27	1	67.30	0	0.00	67.20	1	1,092	0.09%
2022/05/18	0	0.00	1	65.70	65.80	-1	1,227	-0.08%
2022/05/17	1	64.90	1	65.50	65.30	0	1,249	0.00%
2022/05/10	0	0.00	1	63.90	65.00	-1	1,365	-0.07%
2022/05/09	15	64.36	25	64.49	63.90	-10	1,350	-0.74%
2022/05/06	0.2	70.80	0	0.00	70.90	0.2	1,297	0.02%
2022/05/05	0	0.00	1	72.70	71.90	-1	1,307	-0.08%
2022/05/04	1	71.00	5	71.00	71.10	-4	1,328	-0.30%
2022/04/27	0	0.00	1	69.50	70.50	-1	1,424	-0.07%
2022/04/25	11	71.05	0	0.00	70.90	11	1,432	0.77%
2022/04/20	0	0.00	5	75.20	75.20	-5	1,525	-0.33%
2022/04/18	0.2	73.90	0	0.00	73.70	0.2	1,630	0.01%
2022/04/13	2	76.30	1	75.90	76.20	1	1,784	0.06%
2022/04/11	0	0.00	1	75.50	75.10	-1	2,042	-0.05%
2022/04/08	1	77.30	1	77.90	77.50	0	2,098	0.00%
2022/04/07	2	77.00	2	76.70	76.10	0	2,140	0.00%
2022/03/31	0	0.00	1	79.10	79.00	-1	2,343	-0.04%
2022/03/30	1	80.90	0	0.00	79.90	1	2,374	0.04%
2022/03/29	1	80.30	1	79.90	79.60	0	2,405	0.00%
2022/03/25	0	0.00	8	78.80	78.30	-8	2,557	-0.31%
2022/03/24	0	0.00	1	78.70	79.30	-1	2,612	-0.04%
2022/03/23	1	79.50	0	0.00	79.70	1	2,736	0.04%
2022/03/21	0	78.20	0	0.00	78.40	0	2,871	0.00%
2022/03/17	1	76.70	1	77.50	77.90	0	3,123	0.00%
2022/03/15	2	75.60	0	0.00	75.20	2	3,383	0.06%
2022/03/10	2	77.50	0.1	78.10	78.20	1.9	4,261	0.04%
2022/03/09	7.1	75.71	5	76.30	76.30	2.1	4,438	0.05%
2022/03/08	1	77.50	1.1	75.67	75.00	-0.1	4,797	0.00%
2022/03/07	0	0.00	2	77.20	77.30	-2	5,230	-0.04%
2022/03/04	0	0.00	2	81.90	80.80	-2	5,903	-0.03%
2022/03/03	0	0.00	0.1	83.00	82.20	-0.1	6,146	0.00%
2022/03/02	4	82.70	0	0.00	82.40	4	6,633	0.06%
2022/03/01	0	0.00	2	82.40	82.70	-2	6,960	-0.03%
2022/02/25	4	80.90	3	81.37	80.90	1	7,133	0.01%
2022/02/24	2.3	81.08	2	80.50	80.10	0.3	7,408	0.00%
2022/02/23	5	84.12	1	84.30	84.00	4	8,140	0.05%
2022/02/22	1.3	84.38	0	0.00	83.80	1.3	8,544	0.02%
2022/02/21	1	87.00	0	0.00	86.60	1	8,875	0.01%
2022/02/17	1	89.10	5	89.16	88.30	-4	9,348	-0.04%
2022/02/16	11	89.33	5	89.04	87.70	6	9,614	0.06%
2022/02/15	0	0.00	0.3	87.40	87.20	-0.3	9,597	0.00%
2022/02/14	0.3	85.30	0	0.00	85.80	0.3	9,604	0.00%
2022/02/11	1	87.91	0	0.00	87.90	1	9,606	0.01%
2022/02/10	5	89.00	2	88.20	88.50	3	9,623	0.03%
2022/02/09	0	0.00	2	88.55	89.00	-2	9,660	-0.02%
2022/02/08	0	0.00	0.5	87.20	88.20	-0.5	9,651	-0.01%
2022/01/26	2	84.55	0	85.40	84.00	2	9,742	0.02%
2022/01/25	1.2	85.00	0	0.00	84.20	1.2	9,806	0.01%
2022/01/24	0	0.00	3	83.47	85.90	-3	9,935	-0.03%
2022/01/21	2	86.15	6	85.93	85.50	-4	10,050	-0.04%
2022/01/20	1	87.70	9	87.81	88.00	-8	10,227	-0.08%
2022/01/17	1	88.10	0	0.00	88.80	1	10,459	0.01%
2022/01/14	0.3	86.30	0	0.00	87.00	0.3	10,445	0.00%
2022/01/12	8	89.04	3.2	88.25	88.60	4.8	10,380	0.05%
2022/01/11	8.1	89.60	9	90.48	89.20	-0.9	10,346	-0.01%
2022/01/10	0	0.00	6	91.18	92.00	-6	10,289	-0.06%
2022/01/07	6.3	91.66	7	91.40	91.00	-0.7	10,265	-0.01%
2022/01/06	4	93.73	7	93.91	93.90	-3	10,182	-0.03%
2022/01/05	13.2	95.81	1	95.30	95.20	12.2	10,147	0.12%
2022/01/04	22	96.05	19	96.59	96.90	3	10,056	0.03%
2022/01/03	14	94.48	10	94.69	95.00	4	9,897	0.04%
2021/12/30	7	94.07	1.1	93.90	93.90	6	9,850	0.06%
2021/12/29	4	95.33	10	95.23	93.60	-6	9,816	-0.06%
2021/12/28	3	93.47	3	93.37	93.90	0	9,685	0.00%
2021/12/27	1	93.80	4	94.00	94.00	-3	9,668	-0.03%
2021/12/24	3	93.43	3	93.03	92.70	0	9,660	0.00%
2021/12/23	1	94.90	3	93.87	93.80	-2	9,637	-0.02%
2021/12/22	8	94.54	2	94.35	94.00	6	9,623	0.06%
2021/12/21	61	93.88	61	94.08	93.70	0	9,564	0.00%
2021/12/20	2	91.90	14.1	92.21	92.00	-12.1	9,464	-0.13%
2021/12/17	9.1	91.71	0	0.00	91.20	9.1	9,411	0.10%
2021/12/16	1	94.00	3	94.13	94.20	-2	9,293	-0.02%
2021/12/15	2	92.85	4.3	93.03	92.10	-2.3	9,227	-0.02%
2021/12/14	6.3	93.03	5	92.88	92.00	1.3	9,170	0.01%
2021/12/13	6	93.80	6	94.85	93.80	0	9,086	0.00%
2021/12/10	7	96.24	2	96.60	95.50	5	8,940	0.06%
2021/12/09	22	97.60	17	98.22	96.90	5	8,845	0.06%
2021/12/08	13	99.22	31.2	99.36	98.50	-18.2	8,661	-0.21%
2021/12/07	7	97.47	1	98.70	97.10	6	8,383	0.07%
2021/12/06	44.1	99.52	42	99.43	97.60	2.1	8,243	0.03%
2021/12/03	10	97.61	6	97.42	96.90	4	7,806	0.05%
2021/12/02	40	100.63	73	99.12	97.00	-33	7,640	-0.43%
2021/12/01	59	99.73	42	99.65	101.50	17	7,293	0.23%
2021/11/30	110	99.28	102	99.84	99.10	8	6,853	0.12%	大買/大賣/
2021/11/29	31	93.41	50	94.34	94.10	-19	6,181	-0.31%
2021/11/26	111	97.25	114.1	96.67	96.40	-3.1	6,102	-0.05%	大買/大賣/
2021/11/25	43.1	96.26	56	96.62	95.00	-12.9	5,614	-0.23%
2021/11/24	58	93.68	35	93.46	93.60	23	5,292	0.43%
2021/11/23	31	94.31	20.1	94.17	92.70	10.9	5,125	0.21%
2021/11/22	81.2	98.16	95	98.95	97.50	-13.9	4,867	-0.28%
2021/11/19	62.5	93.35	24	93.53	93.30	38.5	4,204	0.92%
2021/11/18	10	90.65	41.2	91.19	90.60	-31.2	3,805	-0.82%
2021/11/17	16.2	87.45	2	87.15	87.10	14.2	3,454	0.41%
2021/11/16	28	90.60	25	94.68	89.80	3	3,338	0.09%
2021/11/15	32	92.12	33	89.88	94.30	-1	2,987	-0.03%
2021/11/12	2	86.10	5	87.58	85.80	-3	2,733	-0.11%
2021/11/11	3	85.83	7	86.53	85.90	-4	2,700	-0.15%
2021/11/10	5	85.70	0	0.00	85.70	5	2,730	0.18%
2021/11/09	0	0.00	10	85.37	84.90	-10	2,747	-0.36%
2021/11/08	7	84.96	11	85.33	84.10	-4	2,768	-0.14%
2021/11/05	14	87.53	0	0.00	87.10	14	2,769	0.51%
2021/11/04	2.2	87.53	78	87.57	87.60	-75.8	2,776	-2.73%
2021/11/03	17	87.60	5	87.70	87.30	12	2,807	0.43%
2021/11/02	0	0.00	6	87.37	86.20	-6	2,751	-0.22%
2021/11/01	5	89.50	40	88.86	87.70	-35	2,682	-1.30%
2021/10/29	18	88.11	11	87.88	88.50	7	2,551	0.27%
2021/10/28	27	87.36	13.1	86.89	87.60	13.9	2,440	0.57%
2021/10/27	4	83.28	8	82.96	83.60	-4	2,248	-0.18%
2021/10/26	29	81.94	14	81.81	81.00	15	2,177	0.69%
2021/10/25	1	79.30	3	78.23	79.10	-2	2,043	-0.10%
2021/10/21	1.1	78.36	0	0.00	76.20	1.1	2,199	0.05%
2021/10/19	2	76.80	0	0.00	76.90	2	2,324	0.09%
2021/10/15	1	75.50	0	0.00	75.50	1	2,483	0.04%
2021/10/14	0	0.00	0.1	73.40	74.60	-0.1	2,590	0.00%
2021/10/12	0	0.00	1	74.50	74.60	-1	2,734	-0.04%
2021/10/06	0	73.50	5	73.30	73.00	-5	3,545	-0.14%
2021/10/05	2	71.65	1	72.90	73.50	1	3,752	0.03%
2021/10/04	4	72.10	2	71.50	71.50	2	3,780	0.05%
2021/10/01	2	73.45	0	0.00	73.50	2	3,819	0.05%
2021/09/30	1	75.00	0	77.50	76.80	1	3,870	0.03%
2021/09/27	1	79.50	0	0.00	79.50	1	4,375	0.02%
2021/09/24	0	0.00	5	79.94	80.10	-5	4,502	-0.11%
2021/09/23	0	0.00	20	79.80	79.40	-20	4,629	-0.43%
2021/09/22	0	0.00	20	78.50	79.20	-20	4,870	-0.41%
2021/09/17	5	79.70	1	79.60	79.80	4	5,327	0.08%
2021/09/16	7.1	80.51	8	80.10	80.30	-0.9	5,816	-0.02%
2021/09/15	5	79.26	3	79.10	79.50	2	5,953	0.03%
2021/09/14	1	79.00	3	79.00	79.40	-2	5,957	-0.03%
2021/09/13	9	79.41	20	78.90	79.00	-11	5,972	-0.18%
2021/09/10	1	79.50	0	0.00	79.80	1	5,997	0.02%
2021/09/09	1	79.00	2	78.90	79.90	-1	6,033	-0.02%
2021/09/08	0	0.00	1	78.60	78.20	-1	6,034	-0.02%
2021/09/07	1	79.80	0	0.00	80.80	1	6,014	0.02%
2021/09/06	4	82.78	1	83.30	81.10	3	6,010	0.05%
2021/09/03	1	82.80	5	82.82	82.30	-4	6,001	-0.07%
2021/09/02	5	83.02	1	83.20	82.50	4	5,999	0.07%
2021/09/01	7	86.20	5	85.74	84.40	2	5,976	0.03%
2021/08/31	5	82.96	0	0.00	83.70	5	5,808	0.09%
2021/08/30	20	82.85	0	0.00	82.60	20	5,832	0.34%
2021/08/27	0	0.00	3	83.30	83.00	-3	5,834	-0.05%
2021/08/26	5	83.88	0	0.00	84.40	5	5,837	0.09%
2021/08/25	114	84.19	8	83.63	83.40	106	5,850	1.81%	大買/鉅額交易
2021/08/24	0	0.00	1	80.40	81.10	-1	5,818	-0.02%
2021/08/23	1	80.50	1	81.10	81.40	0	5,850	0.00%
2021/08/20	0	0.00	1	79.50	78.60	-1	5,873	-0.02%
2021/08/18	1	79.00	2	79.05	80.70	-1	5,935	-0.02%
2021/08/17	2	80.70	0	0.00	78.50	2	5,938	0.03%
2021/08/16	1	79.90	0	0.00	79.90	1	5,943	0.02%
2021/08/13	2.1	84.71	4	83.90	83.00	-1.9	5,914	-0.03%
2021/08/12	0	0.00	13	84.70	85.50	-13	5,910	-0.22%
2021/08/11	4	82.75	3	82.00	81.50	1	5,905	0.02%
2021/08/10	3	85.23	2	85.35	85.30	1	5,891	0.02%
2021/08/09	5	86.62	4	87.35	86.00	1	5,919	0.02%
2021/08/06	2	85.40	1	86.50	84.80	1	5,888	0.02%
2021/08/05	2	86.60	3	86.77	86.00	-1	5,938	-0.02%
2021/08/04	5	86.70	3	86.57	86.10	2	6,030	0.03%
2021/08/03	4	87.20	4	87.60	88.00	0	6,078	0.00%
2021/08/02	5	86.38	0	0.00	86.60	5	6,180	0.08%
2021/07/30	0.1	86.20	0	0.00	85.80	0.1	6,216	0.00%
2021/07/29	2	86.65	0	0.00	87.10	2	6,226	0.03%
2021/07/28	0	0.00	13	86.95	85.90	-13	6,249	-0.21%
2021/07/27	6	90.67	11	90.18	89.30	-5	6,322	-0.08%
2021/07/26	5	91.50	7	91.83	91.70	-2	6,284	-0.03%
2021/07/23	2	89.90	9	89.28	89.20	-7	6,240	-0.11%
2021/07/22	1	89.00	1	89.90	89.20	0	6,484	0.00%
2021/07/21	37.2	89.20	5	89.52	88.20	32.2	6,516	0.49%
2021/07/20	9	87.16	1	85.60	86.60	8	6,441	0.12%
2021/07/19	6	89.88	2	90.35	89.50	4	6,373	0.06%
2021/07/16	5	91.12	5	91.66	91.30	0	6,365	0.00%
2021/07/15	7	91.06	8	90.18	90.40	-1	6,363	-0.02%
2021/07/14	11	91.40	15.1	90.64	90.60	-4.1	6,334	-0.06%
2021/07/13	36	96.78	72	96.82	92.20	-36	6,255	-0.58%
2021/07/12	30.1	93.62	22	93.03	94.30	8.1	5,656	0.14%
2021/07/09	4	90.50	5	90.40	90.20	-1	5,498	-0.02%
2021/07/08	0	0.00	2	90.85	91.10	-2	5,553	-0.04%
2021/07/07	9	91.41	5	91.20	90.80	4	5,573	0.07%
2021/07/06	42	95.08	27	94.97	92.10	15	5,563	0.27%
2021/07/05	1	91.30	10	91.90	91.60	-9	5,337	-0.17%
2021/07/02	4	89.68	0	0.00	89.20	4	5,510	0.07%
2021/07/01	5	89.86	13	91.20	88.00	-8	5,490	-0.15%
2021/06/30	14	92.35	17	91.99	92.00	-3	5,433	-0.06%
2021/06/29	13	91.12	40	91.91	92.50	-27	5,408	-0.50%
2021/06/28	51	93.33	24	94.13	92.40	27	5,203	0.52%
2021/06/25	74	90.60	66	91.12	91.00	8	4,772	0.17%
2021/06/24	4	86.25	26	85.13	86.20	-22	4,312	-0.51%
2021/06/23	0	0.00	3	81.53	81.90	-3	4,197	-0.07%
2021/06/22	1	80.40	0	0.00	79.70	1	4,216	0.02%
2021/06/21	4	81.88	4	81.15	80.80	0	4,232	0.00%
2021/06/18	4	82.58	6	83.17	83.30	-2	4,293	-0.05%
2021/06/17	2	80.75	2	82.20	82.00	0	4,371	0.00%
2021/06/16	1	81.10	10	80.80	80.90	-9	4,455	-0.20%
2021/06/11	1	81.80	5	82.00	81.20	-4	4,646	-0.09%
2021/06/08	1	81.60	0	0.00	79.90	1	4,865	0.02%
2021/06/04	1	80.70	8	80.71	81.00	-7	5,210	-0.13%
2021/06/03	7	81.76	4	81.80	81.90	3	5,331	0.06%
2021/06/02	7	81.16	2	81.70	80.60	5	5,422	0.09%
2021/06/01	3	84.13	8	83.24	82.50	-5	5,826	-0.09%
2021/05/31	4	81.08	7	81.50	82.00	-3	5,898	-0.05%
2021/05/28	11	80.19	3	81.23	81.20	8	5,980	0.13%
2021/05/27	2	79.65	4	79.05	79.20	-2	6,098	-0.03%
2021/05/26	7	79.59	2	79.20	79.00	5	6,293	0.08%
2021/05/25	2	78.75	1	79.20	78.20	1	6,397	0.02%
2021/05/24	0.1	77.40	2	76.95	77.40	-2	6,618	-0.03%
2021/05/21	1	76.60	10	76.00	76.20	-9	6,937	-0.13%
2021/05/19	1	74.80	0	0.00	75.00	1	8,583	0.01%
2021/05/18	0	0.00	1	72.90	73.60	-1	8,963	-0.01%
2021/05/17	2	67.55	1	68.40	68.30	1	8,983	0.01%
2021/05/14	1	74.50	0	0.00	73.50	1	9,000	0.01%
2021/05/13	0	0.00	5	71.16	74.20	-5	9,084	-0.06%
2021/05/12	21	74.71	11	74.63	72.00	10	9,244	0.11%
2021/05/11	9	78.09	9	78.77	77.60	0	9,154	0.00%
2021/05/10	15	83.65	1	86.50	82.50	14	9,133	0.15%
2021/05/07	0	0.00	7.5	84.50	84.50	-7.5	9,148	-0.08%
2021/05/06	5.3	76.54	23	76.56	76.90	-17.8	9,143	-0.19%
2021/05/05	3	77.00	5	77.18	77.00	-2	9,153	-0.02%
2021/05/04	11.1	80.40	1	77.60	78.10	10.1	9,146	0.11%
2021/05/03	5.2	86.69	7	85.94	85.60	-1.9	9,019	-0.02%
2021/04/29	4	89.63	1	90.20	88.70	3	8,986	0.03%
2021/04/28	32	92.97	46.2	91.87	90.70	-14.2	8,972	-0.16%
2021/04/27	2	90.05	8	89.65	91.20	-6	8,731	-0.07%
2021/04/26	1	89.90	4	89.23	88.90	-3	8,680	-0.03%
2021/04/23	1	86.30	1	87.80	88.20	0	8,683	0.00%
2021/04/22	4	87.35	0	0.00	86.60	4	8,696	0.05%
2021/04/21	3	89.43	0	0.00	88.80	3	8,661	0.03%
2021/04/20	1	88.80	3	88.97	90.00	-2	8,621	-0.02%
2021/04/19	4	89.40	3	88.73	88.80	1	8,673	0.01%
2021/04/16	2	90.40	6	89.63	89.80	-4	8,803	-0.05%
2021/04/15	2	89.30	3	89.40	89.30	-1	8,847	-0.01%
2021/04/14	2	89.50	8	86.14	87.40	-6	8,872	-0.07%
2021/04/13	2	88.35	19	89.78	88.10	-17	8,858	-0.19%
2021/04/12	0	0.00	3	90.73	90.00	-3	8,845	-0.03%
2021/04/09	19	92.75	10	90.88	90.70	9	8,899	0.10%
2021/04/08	27.8	92.48	24	92.92	93.30	3.8	8,771	0.04%
2021/04/07	6	88.90	4	89.10	89.20	2	8,521	0.02%
2021/04/06	12	87.93	20	88.04	87.70	-8	8,521	-0.09%
2021/04/01	8	90.33	4	90.38	89.70	4	8,460	0.05%
2021/03/31	1	89.50	0	0.00	89.30	1	8,378	0.01%
2021/03/30	1	89.30	0	0.00	88.90	1	8,353	0.01%
2021/03/29	4	88.70	3	88.60	88.80	1	8,334	0.01%
2021/03/26	5	87.80	6	87.53	88.20	-1	8,323	-0.01%
2021/03/25	2	87.30	3	86.87	86.30	-1	8,295	-0.01%
2021/03/24	3	87.73	2	88.00	87.50	1	8,304	0.01%
2021/03/23	10	87.41	1	88.10	87.10	9	8,284	0.11%
2021/03/22	6	91.08	18	89.14	88.80	-12	8,227	-0.15%
2021/03/19	21	91.53	24	91.27	91.10	-3	8,208	-0.04%
2021/03/18	3.2	91.31	6	90.65	91.20	-2.8	8,174	-0.03%
2021/03/17	0	0.00	2	89.00	89.30	-2	8,218	-0.02%
2021/03/16	5	89.76	5	90.08	89.90	0	8,359	0.00%
2021/03/15	1	88.60	3	89.13	88.80	-2	8,476	-0.02%
2021/03/12	7	89.49	17.1	89.64	89.10	-10.1	8,447	-0.12%
2021/03/11	14	91.49	31	90.64	90.10	-17	8,423	-0.20%
2021/03/10	24	90.54	30	90.25	90.40	-6	8,239	-0.07%
2021/03/09	6.1	87.68	6	88.40	89.20	0.1	8,160	0.00%
2021/03/08	11	88.15	8	87.88	87.00	3	8,088	0.04%
2021/03/05	29	89.99	15	90.31	88.10	14	8,016	0.17%
2021/03/04	22.1	87.74	4.3	86.13	86.10	17.9	7,670	0.23%
2021/03/03	8	89.21	11	89.94	89.80	-3	7,702	-0.04%
2021/03/02	13.3	91.13	13	90.60	88.90	0.3	7,600	0.00%
2021/02/26	20	91.55	23	90.88	92.00	-3	7,479	-0.04%
2021/02/25	14	90.04	6	90.08	89.70	8	7,279	0.11%
2021/02/24	33	93.21	17	93.26	90.70	16	7,132	0.22%
2021/02/23	52	92.78	67	92.94	93.20	-15	6,872	-0.22%
2021/02/22	107.1	97.75	77	98.65	95.80	30.1	6,549	0.46%	大買/
2021/02/19	96	91.37	92.4	90.77	94.00	3.6	5,820	0.06%
2021/02/18	45.1	84.21	39	84.17	85.50	6.1	4,952	0.12%
2021/02/17	5	75.94	49	75.89	77.80	-44	4,570	-0.96%
2021/02/05	5	75.98	1	75.80	75.60	4	4,508	0.09%
2021/02/04	13	77.51	11	77.87	77.10	2	4,465	0.04%
2021/02/03	43	77.04	42	76.71	75.70	1	4,357	0.02%
2021/02/01	2	72.15	1	72.60	72.30	1	4,219	0.02%
2021/01/29	36	76.71	33	76.68	73.80	3	4,167	0.07%
2021/01/28	7.4	75.00	4	75.30	74.30	3.4	4,016	0.08%
2021/01/27	1	75.10	4	75.25	74.80	-3	3,975	-0.08%
2021/01/26	2	73.85	2	74.80	72.90	0	3,935	0.00%
2021/01/25	2	73.50	0	0.00	73.90	2	3,903	0.05%
2021/01/22	0	0.00	3	73.47	73.20	-3	3,877	-0.08%
2021/01/21	10	72.30	7	71.43	71.00	3	3,846	0.08%
2021/01/20	10	73.39	14	73.10	72.10	-4	3,809	-0.11%
2021/01/19	6	74.82	3	75.13	75.20	3	3,750	0.08%
2021/01/18	1	73.60	0	0.00	73.80	1	3,709	0.03%
2021/01/15	3	76.37	3	77.67	75.50	0	3,670	0.00%
2021/01/14	4	77.13	13	77.66	77.70	-9	3,619	-0.25%
2021/01/13	7	76.67	5	77.22	76.70	2	3,590	0.06%
2021/01/12	22	77.81	10	76.77	76.10	12	3,555	0.34%
2021/01/11	22	79.57	20	78.91	79.90	2	3,465	0.06%
2021/01/08	20	77.74	1	78.10	77.60	19	3,298	0.58%
2021/01/07	1	77.20	43	77.04	77.10	-42	3,212	-1.31%
2021/01/06	6	76.33	12	75.80	74.60	-6	3,156	-0.19%
2021/01/05	4	77.55	1	77.20	77.50	3	3,075	0.10%
2021/01/04	45	77.83	11	76.87	78.00	34	3,019	1.13%
2020/12/31	1	73.90	1	75.10	73.90	0	2,905	0.00%
2020/12/30	1	73.90	24	74.60	74.30	-23	2,885	-0.80%
2020/12/29	1	74.20	6	74.42	73.70	-5	2,867	-0.17%
2020/12/28	1	73.00	1	73.00	73.00	0	2,810	0.00%
2020/12/25	4	73.08	1	73.30	72.70	3	2,798	0.11%
2020/12/24	10	72.97	1	73.40	72.70	9	2,779	0.32%
2020/12/23	11	70.72	1	72.30	71.70	10	2,781	0.36%
2020/12/22	3	70.60	1	72.80	70.20	2	2,781	0.07%
2020/12/21	1	71.60	6	72.20	72.20	-5	2,772	-0.18%
2020/12/18	27	73.08	6	74.22	73.60	21	2,747	0.76%
2020/12/17	1	72.30	5	72.80	72.30	-4	2,701	-0.15%
2020/12/16	1	73.30	11	73.35	72.50	-10	2,699	-0.37%
2020/12/15	6	73.07	1	72.20	72.20	5	2,672	0.19%
2020/12/14	6	76.40	4	76.58	75.50	2	2,592	0.08%
2020/12/11	27	78.89	14	77.61	77.20	13	2,545	0.51%
2020/12/10	26	78.18	21	79.70	79.90	5	2,382	0.21%
2020/12/09	43	76.85	50	77.31	78.80	-7	2,176	-0.32%
2020/12/08	6	73.33	9	73.49	73.30	-3	1,938	-0.15%
2020/12/07	2	73.20	8	72.64	72.50	-6	1,922	-0.31%
2020/12/04	4	73.75	1	74.20	73.70	3	1,889	0.16%
2020/12/03	5	73.86	5	74.80	74.20	0	1,868	0.00%
2020/12/02	1	73.00	6	73.68	73.90	-5	1,793	-0.28%
2020/12/01	3	72.90	0	0.00	72.40	3	1,747	0.17%
2020/11/30	3	72.80	4	73.45	73.20	-1	1,727	-0.06%
2020/11/27	26	73.01	73	73.35	74.00	-47	1,682	-2.79%
2020/11/26	2	70.90	5	70.90	70.70	-3	1,507	-0.20%
2020/11/25	3	70.67	1	71.70	70.20	2	1,493	0.13%
2020/11/24	1	70.70	1	70.70	70.60	0	1,471	0.00%
2020/11/23	1	69.90	2	69.95	69.70	-1	1,450	-0.07%
2020/11/20	3	69.60	0	0.00	70.00	3	1,459	0.21%
2020/11/19	1	69.30	27	69.44	69.30	-26	1,458	-1.78%
2020/11/18	12	71.03	0	0.00	70.30	12	1,453	0.83%
2020/11/17	0	0.00	2	69.10	69.40	-2	1,379	-0.14%
2020/11/16	1	69.30	2	69.10	68.70	-1	1,424	-0.07%
2020/11/13	13	68.82	0	0.00	68.90	13	1,413	0.92%
2020/11/11	3	68.57	2	68.80	68.80	1	1,410	0.07%
2020/11/10	10	68.70	4	68.30	68.50	6	1,405	0.43%
2020/11/09	6	67.45	2	67.80	67.90	4	1,366	0.29%
2020/11/06	1	65.30	0	0.00	64.70	1	1,330	0.08%
2020/10/29	1	63.30	3	63.40	63.90	-2	1,514	-0.13%
2020/10/21	0	0.00	2	66.30	66.40	-2	1,705	-0.12%
2020/10/19	0	0.00	2	65.60	65.70	-2	1,809	-0.11%
2020/10/16	1	65.70	0	0.00	64.80	1	1,906	0.05%
2020/10/14	1	66.90	0	0.00	66.60	1	1,992	0.05%
2020/10/08	0	0.00	3	66.10	66.00	-3	2,110	-0.14%
2020/10/06	0	0.00	7	65.40	65.40	-7	2,244	-0.31%
2020/09/30	3	63.70	1	64.00	64.40	2	2,637	0.08%
2020/09/28	1	65.40	2	64.35	65.30	-1	3,547	-0.03%
2020/09/25	2	62.10	0	0.00	62.20	2	3,596	0.06%
2020/09/24	1	64.00	0	0.00	63.90	1	3,593	0.03%
2020/09/23	13	65.79	0	0.00	65.80	13	3,587	0.36%
2020/09/22	3	66.00	0	0.00	66.10	3	3,637	0.08%
2020/09/21	0	0.00	7	68.20	67.10	-7	3,647	-0.19%
2020/09/18	0	0.00	1	68.30	68.10	-1	3,653	-0.03%
2020/09/17	0	0.00	1	68.10	67.90	-1	3,672	-0.03%
2020/09/15	0	0.00	1	67.00	66.80	-1	3,674	-0.03%
2020/09/11	2	63.85	0	0.00	64.00	2	3,815	0.05%
2020/09/10	2	65.10	0	0.00	64.40	2	3,849	0.05%
2020/09/09	1	63.50	0	0.00	64.60	1	3,879	0.03%
2020/09/08	1	64.70	1	65.10	65.10	0	3,898	0.00%
2020/09/04	1	65.80	0	0.00	66.40	1	3,990	0.03%
2020/09/03	1	67.80	0	0.00	67.50	1	4,170	0.02%
2020/09/02	0	0.00	3	67.70	68.20	-3	4,182	-0.07%
2020/09/01	1	64.70	1	65.30	65.50	0	4,161	0.00%
2020/08/31	2	66.05	2	66.15	66.00	0	4,173	0.00%
2020/08/28	4	65.83	0	0.00	66.10	4	4,203	0.10%
2020/08/27	4	66.10	8	66.90	66.10	-4	4,267	-0.09%
2020/08/26	5	66.76	1	66.60	66.60	4	4,415	0.09%
2020/08/21	3	64.60	0	0.00	65.00	3	4,434	0.07%
2020/08/20	3	65.00	21	63.35	63.60	-18	4,430	-0.41%
2020/08/19	0	0.00	1	69.90	68.50	-1	4,386	-0.02%
2020/08/18	0	0.00	1	71.00	70.30	-1	4,369	-0.02%
2020/08/17	1	70.90	0	0.00	70.80	1	4,367	0.02%
2020/08/14	0	0.00	1	70.60	70.70	-1	4,370	-0.02%
2020/08/13	0	0.00	3	70.70	70.00	-3	4,368	-0.07%
2020/08/11	1	69.80	0	0.00	71.10	1	4,377	0.02%
2020/08/10	1	70.90	0	0.00	69.90	1	4,387	0.02%
2020/08/07	1	71.20	1	72.30	70.80	0	4,407	0.00%
2020/08/06	4	71.73	3	71.67	71.60	1	4,397	0.02%
2020/08/05	2	71.10	0	0.00	71.30	2	4,403	0.05%
2020/08/04	1	70.50	0	0.00	69.90	1	4,400	0.02%
2020/08/03	5	68.80	0	0.00	69.00	5	4,527	0.11%
2020/07/31	6	68.60	0	0.00	69.00	6	4,580	0.13%
2020/07/30	1	68.80	2	69.40	69.40	-1	4,592	-0.02%
2020/07/29	1	67.30	0	0.00	68.50	1	4,577	0.02%
2020/07/28	11	68.83	49	68.55	67.30	-38	4,577	-0.83%
2020/07/27	5	69.00	3	69.10	69.00	2	4,590	0.04%
2020/07/24	5	71.06	3	70.80	70.40	2	4,594	0.04%
2020/07/23	1	72.60	2	73.15	72.30	-1	4,568	-0.02%
2020/07/22	12	73.59	0	0.00	73.00	12	4,581	0.26%
2020/07/21	6	71.98	2	72.50	72.00	4	4,496	0.09%
2020/07/20	1	71.50	0	0.00	71.00	1	4,452	0.02%
2020/07/17	4	70.95	0	0.00	71.20	4	4,448	0.09%
2020/07/16	5	71.90	5	71.48	71.50	0	4,457	0.00%
2020/07/15	9	71.81	37	71.45	71.20	-28	4,439	-0.63%
2020/07/14	8	73.63	1	75.20	72.60	7	4,456	0.16%
2020/07/13	11	75.63	1	75.20	75.20	10	4,414	0.23%
2020/07/10	60	77.31	31	78.39	75.00	29	4,421	0.66%
2020/07/09	46	80.19	34.1	80.23	79.90	11.9	4,363	0.27%
2020/07/08	67	81.60	54	81.41	81.40	13	4,194	0.31%
2020/07/07	47	74.59	44	74.20	77.10	3	3,612	0.08%
2020/07/06	10	72.00	3	72.03	72.10	7	3,368	0.21%
2020/07/03	3	71.23	0	0.00	70.60	3	3,365	0.09%
2020/07/02	5	71.34	0	0.00	71.20	5	3,431	0.15%
2020/07/01	0	0.00	4	71.60	71.00	-4	3,440	-0.12%
2020/06/30	0	0.00	1	70.40	70.10	-1	3,412	-0.03%
2020/06/24	1	70.20	0	0.00	70.20	1	3,431	0.03%
2020/06/19	2	70.40	2	72.05	70.00	0	3,529	0.00%
2020/06/16	4	69.33	6	69.57	69.70	-2	3,475	-0.06%
2020/06/15	2	69.25	0.2	68.00	68.00	1.8	3,541	0.05%
2020/06/12	8	68.23	3	68.13	68.80	5	3,559	0.14%
2020/06/11	4	70.60	2	70.30	69.90	2	3,586	0.06%
2020/06/10	37	72.73	7	74.16	72.20	30	3,590	0.84%
2020/06/09	0	0.00	2	72.40	72.40	-2	3,506	-0.06%
2020/06/05	0	0.00	2	72.05	72.50	-2	3,567	-0.06%
2020/06/04	1	71.40	2	72.10	71.40	-1	3,593	-0.03%
2020/06/03	4	73.28	8	72.86	72.40	-4	3,618	-0.11%
2020/06/02	19	72.82	15	72.51	72.30	4	3,568	0.11%
2020/06/01	1	70.30	0	0.00	70.60	1	3,436	0.03%
2020/05/29	6	68.93	0	0.00	68.50	6	3,434	0.17%
2020/05/28	11	69.70	0	0.00	68.80	11	3,474	0.32%
2020/05/27	0	0.00	2	69.80	70.20	-2	3,511	-0.06%
2020/05/25	2	68.00	0	0.00	69.00	2	3,620	0.06%
2020/05/21	2.1	70.00	1	69.60	69.60	1.1	3,740	0.03%
2020/05/20	1	68.70	0	0.00	68.20	1	3,767	0.03%
2020/05/19	1	68.00	0	0.00	68.00	1	3,884	0.03%
2020/05/18	0	0.00	1	67.90	67.30	-1	4,012	-0.02%
2020/05/15	3	68.83	8	67.88	67.20	-5	4,013	-0.12%
2020/05/13	5	71.00	0	0.00	70.80	5	4,004	0.12%
2020/05/12	3	71.07	4	71.33	71.00	-1	4,052	-0.02%
2020/05/11	1	70.20	5	70.80	70.90	-4	4,099	-0.10%
2020/05/08	5	71.64	17	71.14	70.70	-12	4,087	-0.29%
2020/05/07	8	73.74	8	73.51	74.60	0	3,973	0.00%
2020/05/06	2	71.60	0	0.00	71.30	2	3,944	0.05%
2020/05/05	0	0.00	2	71.05	71.20	-2	3,964	-0.05%
2020/05/04	1	70.90	0.2	70.90	70.70	0.8	4,041	0.02%
2020/04/30	0	0.00	1	72.70	72.60	-1	4,096	-0.02%
2020/04/29	7	71.10	0	0.00	71.30	7	4,105	0.17%
2020/04/24	1	68.20	0	0.00	68.20	1	4,231	0.02%
2020/04/23	2	68.70	0	0.00	68.50	2	4,294	0.05%
2020/04/21	2	70.15	0	0.00	67.50	2	4,488	0.04%
2020/04/20	3	69.90	5	70.12	70.40	-2	4,530	-0.04%
2020/04/17	8	70.69	8	70.58	69.20	0	4,584	0.00%
2020/04/16	2	70.15	1.3	69.97	69.70	0.7	4,725	0.01%
2020/04/15	5	69.78	26	70.21	70.10	-21	4,829	-0.43%
2020/04/14	33	69.87	10	69.63	69.70	23	4,917	0.47%
2020/04/13	6.2	67.20	3	67.50	67.40	3.2	5,160	0.06%
2020/04/10	4	67.28	1	67.40	66.80	3	5,536	0.05%
2020/04/09	4	68.50	7	68.27	67.30	-3	5,868	-0.05%
2020/04/08	6	67.05	12	68.38	68.40	-6	6,121	-0.10%
2020/04/07	10	66.97	14	66.49	66.60	-4	6,268	-0.06%
2020/04/06	5	62.30	0	0.00	62.40	5	6,416	0.08%
2020/04/01	0	0.00	2	61.70	62.00	-2	6,722	-0.03%
2020/03/30	0	0.00	3	60.30	61.90	-3	7,651	-0.04%
2020/03/27	7	62.99	5	62.64	61.00	2	7,928	0.03%
2020/03/26	3	60.93	2	61.65	61.80	1	8,385	0.01%
2020/03/25	4	62.20	2	61.65	61.60	2	8,673	0.02%
2020/03/24	7	57.60	8	58.58	58.90	-1	8,750	-0.01%
2020/03/23	11	54.26	1	55.30	54.10	10	8,864	0.11%
2020/03/20	4.3	57.03	3	55.47	57.50	1.3	9,195	0.01%
2020/03/19	2	54.20	0	0.00	52.30	2	9,238	0.02%
2020/03/18	0	0.00	8	58.45	58.10	-8	9,165	-0.09%
2020/03/17	1	57.30	10	61.20	60.20	-9	9,235	-0.10%
2020/03/16	1	69.00	7	63.50	62.00	-6	9,171	-0.07%
2020/03/13	11	64.19	8	64.76	68.00	3	9,102	0.03%
2020/03/12	4	73.80	5	73.18	71.00	-1	9,013	-0.01%
2020/03/11	1	78.60	0	0.00	78.50	1	8,929	0.01%
2020/03/10	2	78.00	9	78.23	80.80	-7	8,950	-0.08%
2020/03/09	4	80.75	4	80.55	79.00	0	8,906	0.00%
2020/03/04	1	83.70	1	82.50	83.70	0	8,817	0.00%
2020/03/03	4	83.78	2	83.50	83.70	2	8,805	0.02%
2020/03/02	2	80.65	1	82.20	81.50	1	8,759	0.01%
2020/02/27	12	87.22	1	87.30	83.70	11	8,723	0.13%
2020/02/26	3	88.43	6	89.20	88.30	-3	8,644	-0.03%
2020/02/25	3	90.23	10	90.96	90.30	-7	8,605	-0.08%
2020/02/24	3	90.13	4	90.53	91.90	-1	8,532	-0.01%
2020/02/21	4	90.60	3	90.33	90.70	1	8,502	0.01%
2020/02/20	14	92.00	11	92.31	91.00	3	8,474	0.04%
2020/02/19	22	91.41	3	90.37	92.10	19	8,358	0.23%
2020/02/18	8	88.30	1	88.20	88.30	7	8,233	0.09%
2020/02/17	1	88.90	9	89.07	88.40	-8	8,238	-0.10%
2020/02/13	10	88.35	10	87.30	87.80	0	8,200	0.00%
2020/02/12	16	87.37	9	88.29	88.50	7	8,187	0.09%
2020/02/11	2	84.70	1	85.40	85.50	1	8,131	0.01%
2020/02/10	14	83.85	4	84.40	84.00	10	8,140	0.12%
2020/02/07	2	86.10	0	0.00	85.40	2	8,138	0.02%
2020/02/06	2	87.90	8	87.65	88.00	-6	8,139	-0.07%
2020/02/05	13	88.48	6	88.02	86.70	7	8,141	0.09%
2020/02/04	5	87.76	9	87.79	87.60	-4	8,089	-0.05%
2020/02/03	6	81.45	15	82.73	84.80	-9	8,065	-0.11%
2020/01/31	3	87.10	4	85.98	86.50	-1	8,256	-0.01%
2020/01/30	7	87.17	16	86.76	86.60	-9	8,282	-0.11%
2020/01/20	11	95.33	14	95.90	96.20	-3	8,158	-0.04%
2020/01/17	2	95.70	1	95.90	95.00	1	8,174	0.01%
2020/01/16	8	95.36	5	94.60	96.60	3	8,264	0.04%
2020/01/15	4	96.80	5	96.10	95.50	-1	8,159	-0.01%
2020/01/14	8	98.64	3	98.77	98.30	5	8,055	0.06%
2020/01/13	4	97.50	9	97.79	98.20	-5	7,961	-0.06%
2020/01/10	17	98.84	18	100.91	97.00	-1	7,897	-0.01%
2020/01/09	22	100.05	27	99.91	100.50	-5	7,686	-0.07%
2020/01/08	25	99.46	21	99.77	97.40	4	7,556	0.05%
2020/01/07	38	99.25	49	100.08	99.20	-11	7,403	-0.15%
2020/01/06	135	104.76	123	104.19	103.00	12	7,077	0.17%	大買/大賣/
2020/01/03	20	103.90	46	105.78	104.50	-26	6,656	-0.39%
2020/01/02	33	109.59	44	111.58	108.50	-11	6,306	-0.17%
2019/12/31	33.4	106.76	22	106.95	108.00	11.4	6,011	0.19%
2019/12/30	28	106.73	18	106.69	105.50	10	5,801	0.17%
2019/12/27	41	106.91	38	107.28	106.00	3	5,576	0.05%
2019/12/26	73.1	106.24	64.1	106.16	106.50	9	5,269	0.17%
2019/12/25	52.1	99.14	68.4	99.05	101.50	-16.3	4,672	-0.35%
2019/12/24	43	96.40	30	96.84	96.50	13	4,318	0.30%
2019/12/23	46	95.98	53.1	95.94	95.80	-7.1	4,028	-0.18%
2019/12/20	8.1	88.30	24	88.07	88.90	-15.9	3,572	-0.45%
2019/12/19	19	86.89	24	86.45	85.60	-5	3,250	-0.15%
2019/12/18	39	86.44	12	86.23	86.50	27	3,126	0.86%
2019/12/17	22	86.20	28	85.78	86.00	-6	3,007	-0.20%
2019/12/16	8	82.50	8	82.48	82.80	0	2,674	0.00%
2019/12/13	16	79.81	9	80.10	79.10	7	2,585	0.27%
2019/12/12	5	82.00	7	81.29	80.20	-2	2,560	-0.08%
2019/12/11	2	79.00	1	79.30	79.10	1	2,464	0.04%
2019/12/10	2	78.40	0	0.00	79.20	2	2,462	0.08%
2019/12/09	0	0.00	1	79.20	78.90	-1	2,476	-0.04%
2019/12/06	0	0.00	1	79.10	78.40	-1	2,492	-0.04%
2019/12/05	10	79.24	9	79.34	78.70	1	2,519	0.04%
2019/12/04	0	0.00	0.1	77.80	77.10	-0.1	2,481	0.00%
2019/12/03	1	77.50	2	78.00	77.10	-1	2,497	-0.04%
2019/11/27	0	0.00	2	78.55	78.70	-2	2,591	-0.08%
2019/11/26	1	78.80	2	78.90	78.90	-1	2,729	-0.04%
2019/11/25	3	77.20	0	0.00	77.40	3	2,839	0.11%
2019/11/22	2	77.05	0	0.00	76.50	2	2,859	0.07%
2019/11/20	1	77.00	0	0.00	76.60	1	2,931	0.03%
2019/11/19	1	77.80	0	0.00	77.80	1	2,967	0.03%
2019/11/18	1	77.80	0	0.00	78.10	1	2,988	0.03%
2019/11/15	1	78.20	0	0.00	78.20	1	3,030	0.03%
2019/11/14	1	78.80	1	78.70	77.70	0	3,075	0.00%
2019/11/13	1	79.20	0	0.00	79.10	1	3,136	0.03%
2019/11/12	5	79.80	1	79.80	80.10	4	3,145	0.13%
2019/11/11	5	80.32	21	80.79	79.70	-16	3,175	-0.50%
2019/11/08	1	84.10	1	82.90	83.00	0	3,204	0.00%
2019/11/07	1	83.50	1	83.70	83.60	0	3,248	0.00%
2019/11/06	2	84.65	6	84.67	84.20	-4	3,240	-0.12%
2019/11/05	9	86.34	14	86.19	85.20	-5	3,239	-0.15%
2019/11/04	3	85.47	3	86.13	85.40	0	3,240	0.00%
2019/11/01	3	84.97	1	85.40	85.30	2	3,225	0.06%
2019/10/31	5	84.52	2	84.30	84.00	3	3,225	0.09%
2019/10/30	29	85.88	19	85.84	84.90	10	3,181	0.31%
2019/10/29	28	84.25	27	83.94	84.80	1	2,957	0.03%
2019/10/25	1	85.40	1	83.20	83.00	0	2,909	0.00%
2019/10/24	13	83.04	15	83.83	84.30	-2	2,857	-0.07%
2019/10/23	2	81.10	4	81.18	81.10	-2	2,728	-0.07%
2019/10/21	1	80.30	0.1	80.70	80.20	0.9	2,780	0.03%
2019/10/18	1	81.10	0	0.00	80.80	1	2,802	0.04%
2019/10/16	6	79.70	6	80.00	79.80	0	2,929	0.00%
2019/10/15	0	0.00	3	80.10	79.10	-3	3,218	-0.09%
2019/10/14	13	79.17	0	0.00	78.90	13	3,284	0.40%
2019/10/09	0	0.00	1	79.20	79.00	-1	3,275	-0.03%
2019/10/08	3	80.57	0	0.00	80.40	3	3,290	0.09%
2019/10/07	0	0.00	2	81.50	81.10	-2	3,333	-0.06%
2019/10/04	11	80.73	0	0.00	81.00	11	3,349	0.33%
2019/10/03	0	0.00	1	80.70	80.60	-1	3,366	-0.03%
2019/10/02	2	79.80	1	81.20	81.50	1	3,389	0.03%
2019/10/01	0	0.00	2	80.00	80.60	-2	3,381	-0.06%
2019/09/27	1	78.40	2	78.50	78.30	-1	3,409	-0.03%
2019/09/25	3	79.73	3	79.30	79.30	0	3,539	0.00%
2019/09/24	0	0.00	1	81.20	81.20	-1	3,690	-0.03%
2019/09/23	0	0.00	2	81.55	81.00	-2	3,757	-0.05%
2019/09/20	2	80.25	10	79.75	80.70	-8	4,061	-0.20%
2019/09/19	3	80.53	4	80.78	80.40	-1	4,033	-0.02%
2019/09/18	8	81.41	2	81.60	81.50	6	4,017	0.15%
2019/09/17	0	0.00	1	82.40	81.90	-1	4,030	-0.02%
2019/09/16	3	81.50	1	81.50	81.50	2	4,101	0.05%
2019/09/12	0	0.00	1	83.00	82.60	-1	4,166	-0.02%
2019/09/11	0	0.00	1	82.80	82.30	-1	4,240	-0.02%
2019/09/10	12	82.84	16	82.83	82.30	-4	4,277	-0.09%
2019/09/09	1	85.00	1	83.90	83.60	0	4,317	0.00%
2019/09/06	9	85.61	8	86.00	85.30	1	4,528	0.02%
2019/09/05	0	0.00	3	86.27	85.90	-3	4,789	-0.06%
2019/09/04	1	84.90	1	85.50	85.50	0	4,813	0.00%
2019/09/03	1	86.00	10	86.90	84.70	-9	4,841	-0.19%
2019/08/30	0	0.00	4	86.70	85.70	-4	4,851	-0.08%
2019/08/29	6	87.72	1	86.90	86.10	5	4,820	0.10%
2019/08/28	15	86.71	9	87.17	87.70	6	4,687	0.13%
2019/08/27	1	83.40	0	0.00	84.00	1	4,565	0.02%
2019/08/26	0	0.00	0.1	82.10	82.00	-0.1	4,579	0.00%
2019/08/23	3	86.70	3	86.50	85.10	0	4,534	0.00%
2019/08/22	17	86.68	11	86.65	85.80	6	4,491	0.13%
2019/08/21	6	85.80	11	85.26	85.30	-5	4,431	-0.11%
2019/08/20	11	85.66	3	85.63	85.30	8	4,411	0.18%
2019/08/19	2	84.55	0	0.00	84.10	2	4,378	0.05%
2019/08/16	7	84.20	3.1	84.63	85.00	3.9	4,345	0.09%
2019/08/15	4	81.35	6	81.82	82.60	-2	4,266	-0.05%
2019/08/14	4	82.18	0	0.00	82.30	4	4,258	0.09%
2019/08/13	8	82.58	45	82.12	80.70	-37	4,238	-0.87%
2019/08/12	35	82.79	2	82.10	82.90	33	4,208	0.78%
2019/08/08	2	79.60	2	79.25	79.50	0	4,154	0.00%
2019/08/07	1	78.70	0	0.00	78.00	1	4,167	0.02%
2019/08/06	16	76.34	2	79.00	79.50	14	4,196	0.33%
2019/08/05	1	78.00	5	78.10	78.00	-4	4,198	-0.10%
2019/08/02	2	79.50	14	80.71	80.60	-12	4,196	-0.29%
2019/08/01	1	82.70	0	0.00	82.70	1	4,210	0.02%
2019/07/31	0	0.00	1	81.30	83.40	-1	4,220	-0.02%
2019/07/30	3	83.70	8	82.56	81.80	-5	4,191	-0.12%
2019/07/29	0	0.00	3	85.60	85.10	-3	4,203	-0.07%
2019/07/26	1	85.20	1	85.30	85.40	0	4,270	0.00%
2019/07/25	2	85.70	3	85.20	86.00	-1	4,275	-0.02%
2019/07/24	2	84.30	1	84.70	84.30	1	4,282	0.02%
2019/07/23	5	85.36	5	84.98	84.80	0	4,307	0.00%
2019/07/22	2	85.05	0	0.00	84.90	2	4,351	0.05%
2019/07/19	3	84.83	3	85.13	85.00	0	4,365	0.00%
2019/07/18	2	88.00	43	86.75	85.00	-41	4,337	-0.95%
2019/07/17	75	89.96	35	89.50	87.20	40	4,321	0.93%
2019/07/16	3	87.80	5	87.76	86.80	-2	4,094	-0.05%
2019/07/12	4	85.98	8	86.15	85.80	-4	4,268	-0.09%
2019/07/11	0	0.00	35	86.80	86.00	-35	4,338	-0.81%
2019/07/10	1	85.90	0	0.00	86.40	1	4,383	0.02%
2019/07/09	6	84.70	20	84.63	84.00	-14	4,450	-0.31%
2019/07/08	54	85.29	3	85.67	85.10	51	4,593	1.11%
2019/07/05	1	86.10	2	86.50	86.40	-1	4,668	-0.02%
2019/07/04	1	86.10	6	86.00	86.00	-5	4,777	-0.10%
2019/07/03	10	88.76	1	87.20	87.00	9	4,814	0.19%
2019/07/02	3	88.40	6	88.78	88.50	-3	4,827	-0.06%
2019/07/01	21	90.92	27	90.85	89.70	-6	4,829	-0.12%
2019/06/28	24	85.88	20	86.08	86.90	4	4,801	0.08%
2019/06/27	85	86.74	68	86.88	86.90	17	5,131	0.33%
2019/06/24	0	0.00	5	81.40	82.70	-5	5,489	-0.09%
2019/06/21	2	83.30	13	82.42	80.80	-11	6,009	-0.18%
2019/06/20	19	83.99	15	83.81	84.00	4	6,228	0.06%
2019/06/19	1	82.20	5	82.56	82.20	-4	6,977	-0.06%
2019/06/18	8	82.51	11	82.75	80.80	-3	7,536	-0.04%
2019/06/17	13	81.98	6	81.73	83.00	7	7,921	0.09%
2019/06/14	41	81.97	37	82.21	81.60	4	7,923	0.05%
2019/06/13	91	80.80	84	80.73	80.40	7	7,774	0.09%
2019/06/12	10	75.50	0	0.00	76.00	10	7,605	0.13%
2019/06/11	6	74.10	7	74.44	74.10	-1	7,906	-0.01%
2019/06/10	1	71.80	2	73.35	73.50	-1	8,015	-0.01%
2019/06/06	11	70.92	14	71.01	70.00	-3	8,052	-0.04%
2019/06/03	1	72.20	0	0.00	72.20	1	8,071	0.01%
2019/05/31	20	74.18	15	74.37	73.60	5	8,119	0.06%
2019/05/30	2	73.25	1	72.80	73.10	1	8,167	0.01%
2019/05/29	9	72.00	0	0.00	72.20	9	8,229	0.11%
2019/05/28	0	0.00	1	73.20	72.70	-1	8,263	-0.01%
2019/05/24	14	73.96	15	73.95	72.60	-1	8,468	-0.01%
2019/05/23	0	0.00	4	73.20	72.90	-4	8,607	-0.05%
2019/05/21	16	76.95	16	77.41	77.30	0	9,173	0.00%
2019/05/17	1	75.50	0	0.00	75.00	1	9,366	0.01%
2019/05/16	1	79.50	1	79.70	78.00	0	9,375	0.00%
2019/05/15	2	79.60	1	80.10	80.00	1	9,406	0.01%
2019/05/14	9	78.14	8	78.75	80.60	1	9,518	0.01%
2019/05/13	2	78.55	12	79.86	78.50	-10	9,507	-0.11%
2019/05/10	22	81.70	1	83.30	81.50	21	9,510	0.22%
2019/05/09	17	82.64	15	82.80	82.00	2	9,554	0.02%
2019/05/08	1	83.90	2	84.35	85.40	-1	9,574	-0.01%
2019/05/07	0	0.00	4	86.75	86.00	-4	9,573	-0.04%
2019/05/06	26	86.77	34	86.75	85.70	-8	9,611	-0.08%
2019/05/03	38	90.09	31	90.40	89.70	7	9,571	0.07%
2019/04/30	1	87.00	1	88.30	88.30	0	9,544	0.00%
2019/04/29	0	0.00	16	85.58	85.50	-16	9,591	-0.17%
2019/04/26	9	87.52	7	87.64	87.50	2	9,773	0.02%
2019/04/25	3	91.50	4	91.40	91.40	-1	9,894	-0.01%
2019/04/24	0	0.00	1	90.70	90.80	-1	9,943	-0.01%
2019/04/23	5	90.64	0	0.00	90.40	5	10,073	0.05%
2019/04/22	7	92.06	6	92.03	92.00	1	10,362	0.01%
2019/04/19	1	91.70	0	0.00	91.30	1	10,529	0.01%
2019/04/18	8	93.06	10	92.92	92.50	-2	10,755	-0.02%
2019/04/17	1	92.00	0	0.00	91.20	1	10,669	0.01%
2019/04/16	11	93.55	3	92.13	92.20	8	10,632	0.08%
2019/04/15	2	92.90	2	93.60	93.60	0	10,584	0.00%
2019/04/12	5	91.80	3	92.17	91.50	2	10,511	0.02%
2019/04/11	7	97.64	11	96.72	94.80	-4	10,375	-0.04%
2019/04/10	12	97.77	13	96.49	96.30	-1	10,308	-0.01%
2019/04/09	6	99.00	1	96.50	96.10	5	10,267	0.05%
2019/04/08	1	99.20	0	0.00	96.50	1	10,221	0.01%
2019/04/03	2	98.15	1	97.70	97.50	1	10,114	0.01%
2019/04/02	28	98.41	29	98.76	98.80	-1	10,066	-0.01%
2019/04/01	43	100.33	67	100.67	97.40	-24	9,895	-0.24%
2019/03/29	44	97.06	16	97.39	98.40	28	9,486	0.30%
2019/03/28	12	96.63	19	96.47	96.40	-7	9,346	-0.07%
2019/03/27	21	97.35	23	97.07	97.70	-2	9,125	-0.02%
2019/03/26	40.1	99.41	41.1	99.33	99.10	-1	8,857	-0.01%
2019/03/25	26	93.22	35	92.59	95.60	-9	8,350	-0.11%
2019/03/22	104.1	94.98	74.1	95.14	94.60	30	8,080	0.37%	大買/
2019/03/21	126	88.14	155	87.92	90.50	-29	7,287	-0.40%	大買/大賣/
2019/03/20	97.1	85.18	88.1	85.55	82.30	9	6,741	0.13%
2019/03/19	3	79.80	4	79.88	80.20	-1	6,353	-0.02%
2019/03/18	14	80.04	16	80.21	78.80	-2	6,301	-0.03%
2019/03/15	5	78.72	13	80.02	78.80	-8	6,244	-0.13%
2019/03/14	43	80.02	60	80.03	80.10	-17	6,161	-0.28%
2019/03/13	20	78.55	11	78.12	79.10	9	5,920	0.15%
2019/03/12	20	76.82	19	76.92	75.60	1	5,834	0.02%
2019/03/08	1	74.80	1	74.90	74.80	0	5,987	0.00%
2019/03/06	2	79.05	2	77.65	77.40	0	6,106	0.00%
2019/03/05	28	78.07	26	78.18	77.20	2	6,139	0.03%
2019/03/04	1	78.00	2	78.55	77.00	-1	6,128	-0.02%
2019/02/27	0	0.00	1	76.50	77.20	-1	6,089	-0.02%
2019/02/26	8	78.65	15	79.67	77.50	-7	6,118	-0.11%
2019/02/25	31	79.98	12	79.98	79.20	19	6,320	0.30%
2019/02/22	33	79.18	33	79.25	78.80	0	6,205	0.00%
2019/02/21	73.1	78.65	69.1	79.06	79.70	4	6,066	0.07%
2019/02/20	1	76.20	3	74.60	74.20	-2	5,579	-0.04%
2019/02/19	15	75.35	11	75.73	75.00	4	5,591	0.07%
2019/02/18	17	74.52	19	74.86	74.50	-2	5,466	-0.04%
2019/02/15	2	72.75	3	73.20	72.50	-1	5,404	-0.02%
2019/02/14	2	75.05	1	75.50	74.10	1	5,410	0.02%
2019/02/13	10	77.08	8	77.13	74.80	2	5,440	0.04%
2019/02/12	1	75.00	3	75.30	75.00	-2	5,329	-0.04%
2019/02/11	2	74.50	1	74.60	74.80	1	5,362	0.02%
2019/01/30	3	74.33	1	74.60	73.50	2	5,743	0.03%
2019/01/29	2	73.95	2	73.60	74.00	0	6,050	0.00%
2019/01/28	5	72.80	17	73.22	72.70	-12	6,021	-0.20%
2019/01/25	16	73.61	7	73.74	73.20	9	6,071	0.15%
2019/01/24	4	72.53	4	72.88	72.50	0	6,106	0.00%
2019/01/23	1	72.50	1	72.70	72.50	0	6,125	0.00%
2019/01/22	2	73.65	0	0.00	73.00	2	6,136	0.03%
2019/01/21	10	74.17	12	74.51	73.80	-2	6,157	-0.03%
2019/01/18	82	75.62	81	75.74	74.30	1	6,148	0.02%
2019/01/17	26	74.84	21	74.64	72.70	5	5,990	0.08%
2019/01/16	25	74.92	25	75.03	74.10	0	5,890	0.00%
2019/01/15	10	74.05	10	74.07	75.50	0	5,839	0.00%
2019/01/14	63.1	74.86	52.1	74.96	75.10	11	5,709	0.19%
2019/01/11	8	72.64	8	72.89	71.80	0	5,386	0.00%
2019/01/10	42	72.01	49	71.57	71.50	-7	5,164	-0.14%
2019/01/09	0	0.00	1	68.60	67.60	-1	4,877	-0.02%
2019/01/08	0	68.50	1	67.00	68.50	-1	4,827	-0.02%
2019/01/07	1	66.70	6	66.83	66.40	-5	4,801	-0.10%
2019/01/04	4	63.38	0	0.00	64.00	4	4,813	0.08%
2019/01/03	1	65.80	0	0.00	65.30	1	4,893	0.02%
2019/01/02	2	67.00	4	67.03	67.00	-2	4,968	-0.04%
2018/12/28	6	66.43	7	66.53	66.20	-1	4,990	-0.02%
2018/12/27	0	0.00	2	64.65	65.20	-2	4,989	-0.04%
2018/12/26	2	62.75	2	64.50	62.70	0	4,986	0.00%
2018/12/20	2	64.90	0	0.00	64.50	2	5,217	0.04%
2018/12/19	0	0.00	3	67.17	66.30	-3	5,225	-0.06%
2018/12/18	1	67.00	0	0.00	66.70	1	5,263	0.02%
2018/12/17	0	0.00	1	68.10	68.60	-1	5,355	-0.02%
2018/12/12	1	67.00	1	66.50	67.70	0	5,285	0.00%
2018/12/07	1	66.00	2	65.80	65.60	-1	5,273	-0.02%
2018/12/06	7	65.60	12	64.92	64.70	-5	5,302	-0.09%
2018/12/05	2	67.80	4	68.50	66.90	-2	5,326	-0.04%
2018/12/04	7	69.39	7	70.09	69.90	0	5,422	0.00%
2018/12/03	77	70.02	75	70.30	69.80	2	5,413	0.04%
2018/11/30	5	67.04	1	66.60	66.70	4	5,250	0.08%
2018/11/29	6	69.47	2	68.10	66.50	4	5,216	0.08%
2018/11/28	2.1	66.95	3	67.97	68.00	-0.9	5,100	-0.02%
2018/11/27	6	65.62	8	66.10	66.90	-2	5,032	-0.04%
2018/11/23	15	64.23	14	64.26	64.40	1	4,940	0.02%
2018/11/22	51	67.64	53	67.93	64.10	-2	4,887	-0.04%
2018/11/21	0	0.00	11	62.89	63.60	-11	4,645	-0.24%
2018/11/20	0	0.00	6	62.87	62.90	-6	4,632	-0.13%
2018/11/19	2	63.50	0	0.00	63.50	2	4,629	0.04%
2018/11/16	3	62.93	7	63.01	62.60	-4	4,624	-0.09%
2018/11/15	0	0.00	1	61.00	61.70	-1	4,569	-0.02%
2018/11/14	5	61.96	4	61.75	60.80	1	4,587	0.02%
2018/11/13	6	59.30	2	61.20	62.20	4	4,617	0.09%
2018/11/12	12	61.48	13	63.40	61.10	-1	4,614	-0.02%
2018/11/09	2	61.80	0	0.00	62.00	2	4,641	0.04%
2018/11/08	12	62.91	3	62.93	61.80	9	4,694	0.19%
2018/11/07	53	62.18	41	62.58	63.00	12	4,732	0.25%
2018/11/06	12	64.31	27	64.97	62.50	-15	4,522	-0.33%
2018/11/05	0	0.00	9	58.91	60.60	-9	4,226	-0.21%
2018/11/02	7	58.99	17	59.54	58.20	-10	4,408	-0.23%
2018/11/01	18	57.28	14	57.65	57.90	4	4,733	0.08%
2018/10/31	7	54.71	3	54.57	55.40	4	4,905	0.08%
2018/10/29	1	54.50	3	53.20	54.00	-2	4,862	-0.04%
2018/10/26	12	57.01	6	57.95	54.80	6	4,844	0.12%
2018/10/25	6	57.00	10	57.35	56.80	-4	4,816	-0.08%
2018/10/24	16	61.66	16	61.28	60.20	0	4,759	0.00%
2018/10/23	10	59.65	8	59.41	58.00	2	4,734	0.04%
2018/10/22	6	60.28	2	60.80	60.90	4	4,739	0.08%
2018/10/19	11	58.91	5	58.24	59.70	6	4,740	0.13%
2018/10/16	4	58.70	7	58.07	57.80	-3	4,898	-0.06%
2018/10/15	2	57.50	0	0.00	57.80	2	5,034	0.04%
2018/10/12	12	55.78	18	55.99	57.40	-6	5,083	-0.12%
2018/10/11	4	54.73	3	54.63	54.50	1	5,070	0.02%
2018/10/09	20	60.82	21	61.43	60.50	-1	5,094	-0.02%
2018/10/08	0	0.00	2	64.40	64.80	-2	5,036	-0.04%
2018/10/05	15	67.15	2	67.95	67.00	13	5,060	0.26%
2018/10/04	1	70.30	1	70.90	70.20	0	5,118	0.00%
2018/10/03	20	70.21	17	70.26	70.00	3	5,118	0.06%
2018/10/02	33	75.77	31	76.05	73.50	2	5,095	0.04%
2018/10/01	0	0.00	1	73.00	73.30	-1	5,000	-0.02%
2018/09/28	4	72.90	4	72.15	72.30	0	5,050	0.00%
2018/09/27	0	0.00	1	71.70	71.70	-1	5,147	-0.02%
2018/09/26	1	71.80	1	72.00	71.40	0	5,164	0.00%
2018/09/25	3	71.60	2	72.00	72.20	1	5,172	0.02%
2018/09/21	64	68.54	68	68.77	70.20	-4	5,170	-0.08%
2018/09/20	0	0.00	1	70.00	70.70	-1	5,080	-0.02%
2018/09/18	2	69.80	1	69.20	70.00	1	5,141	0.02%
2018/09/14	2	70.00	4	70.68	71.70	-2	5,216	-0.04%
2018/09/13	2	69.10	2	69.80	68.50	0	5,236	0.00%
2018/09/12	3	68.83	8	68.94	69.20	-5	5,278	-0.09%
2018/09/11	7	71.91	7	71.93	70.70	0	5,357	0.00%
2018/09/10	41	71.51	24	72.60	69.30	17	5,325	0.32%
2018/09/07	4	77.83	1	78.00	77.00	3	5,431	0.06%
2018/09/06	1	79.00	1	79.30	79.80	0	5,571	0.00%
2018/08/31	6	79.90	7	80.16	80.80	-1	7,235	-0.01%
2018/08/28	1	81.70	2	80.80	80.60	-1	7,796	-0.01%
2018/08/27	6	80.32	6	80.20	80.40	0	7,822	0.00%
2018/08/24	0	0.00	1	79.20	78.60	-1	7,863	-0.01%
2018/08/23	1	80.20	2	80.55	79.30	-1	7,938	-0.01%
2018/08/22	0	0.00	1	79.60	80.10	-1	7,956	-0.01%
2018/08/21	4	79.85	1	79.50	79.70	3	8,028	0.04%
2018/08/20	3	78.80	2	78.85	78.60	1	8,107	0.01%
2018/08/17	3	80.53	3	81.03	79.50	0	8,203	0.00%
2018/08/16	2	78.65	1	77.50	80.00	1	8,362	0.01%
2018/08/15	9	82.11	7	81.60	80.00	2	8,296	0.02%
2018/08/14	8	81.04	9	82.32	81.60	-1	8,375	-0.01%
2018/08/13	14	83.64	6	82.22	82.60	8	8,370	0.10%
2018/08/10	6	89.93	6	90.47	88.30	0	8,213	0.00%
2018/08/09	13	90.99	7	90.59	90.80	6	8,330	0.07%
2018/08/08	96	89.36	100.1	89.17	92.20	-4.1	8,183	-0.05%
2018/08/07	81	82.92	78	82.98	83.90	3	7,839	0.04%
2018/08/06	3	87.90	5	88.26	88.00	-2	7,689	-0.03%
2018/08/03	2	88.10	0	0.00	88.70	2	7,762	0.03%
2018/08/02	1	88.50	4	88.90	88.10	-3	7,787	-0.04%
2018/08/01	4	90.13	4	90.30	89.10	0	7,823	0.00%
2018/07/31	2	89.00	1	89.20	89.30	1	7,818	0.01%
2018/07/30	4	90.08	5	90.88	89.70	-1	7,938	-0.01%
2018/07/27	1.1	88.59	1	89.90	89.20	0.1	7,938	0.00%
2018/07/25	3	88.97	2	89.50	88.50	1	7,991	0.01%
2018/07/24	3	87.67	3	88.20	89.00	0	8,123	0.00%
2018/07/23	10	89.48	10	89.46	89.50	0	8,134	0.00%
2018/07/20	15	93.21	15	93.44	92.20	0	8,180	0.00%
2018/07/19	6	92.42	7	91.96	91.10	-1	8,116	-0.01%
2018/07/18	2	90.65	0	0.00	90.30	2	8,211	0.02%
2018/07/17	10	93.18	8	93.44	91.90	2	8,406	0.02%
2018/07/16	6	91.50	8	91.69	91.70	-2	8,455	-0.02%
2018/07/13	4	91.53	7	91.44	91.00	-3	8,549	-0.04%
2018/07/12	8	90.60	11	90.49	91.50	-3	8,961	-0.03%
2018/07/10	17	89.24	18	88.94	88.90	-1	9,647	-0.01%
2018/07/09	3	87.90	7	88.01	87.30	-4	9,676	-0.04%
2018/07/06	16	86.26	3	88.60	89.40	13	9,702	0.13%
2018/07/05	11	87.23	12	86.36	86.00	-1	9,703	-0.01%
2018/07/04	2	89.65	1	90.20	90.20	1	9,695	0.01%
2018/07/02	3	94.63	2	94.25	92.00	1	9,669	0.01%
2018/06/29	5	92.18	5	92.76	94.00	0	9,665	0.00%
2018/06/28	3	91.40	2	92.00	91.70	1	9,635	0.01%
2018/06/27	22	93.34	29	93.63	90.90	-7	9,654	-0.07%
2018/06/26	25	91.55	18	91.67	92.50	7	9,635	0.07%
2018/06/25	30	96.76	31	96.26	93.30	-1	9,602	-0.01%
2018/06/22	9	96.88	9	97.11	96.80	0	9,646	0.00%
2018/06/21	10	100.48	9	99.94	98.50	1	9,690	0.01%
2018/06/20	19	100.39	17	100.74	99.00	2	9,823	0.02%
2018/06/19	6	103.00	3	105.50	102.00	3	9,921	0.03%
2018/06/15	14	110.29	14	108.93	107.00	0	10,086	0.00%
2018/06/14	8	110.06	7	109.79	110.00	1	10,122	0.01%
2018/06/13	20	113.95	19	114.24	109.50	1	10,003	0.01%
2018/06/12	34	113.51	77	112.26	111.50	-43	9,896	-0.43%
2018/06/11	100	110.43	67.5	111.16	111.00	32.5	9,973	0.33%
2018/06/08	75	104.53	69	104.80	107.50	6	9,426	0.06%
2018/06/07	3	99.30	7	99.00	97.90	-4	9,122	-0.04%
2018/06/06	18.1	101.77	18	102.06	99.30	0.1	9,083	0.00%
2018/06/05	32	98.74	42	98.40	98.90	-10	9,182	-0.11%
2018/06/04	23	96.35	2	96.35	95.30	21	8,960	0.23%
2018/06/01	2	95.20	2	95.30	94.70	0	9,016	0.00%
2018/05/31	0.1	94.70	6	94.58	94.70	-5.9	9,096	-0.06%
2018/05/30	10	93.87	14	93.72	93.20	-4	9,150	-0.04%
2018/05/29	10	98.30	5	96.70	95.50	5	9,289	0.05%
2018/05/28	2	96.60	7	96.59	95.90	-5	9,717	-0.05%
2018/05/25	17	96.66	13	96.06	95.20	4	9,996	0.04%
2018/05/24	32	95.31	34	95.60	95.00	-2	9,908	-0.02%
2018/05/23	2	91.60	2	92.35	92.10	0	9,867	0.00%
2018/05/22	13	93.94	4	95.65	92.50	9	9,902	0.09%
2018/05/21	30	92.36	42	92.48	92.50	-12	9,906	-0.12%
2018/05/18	3	91.57	7	92.56	90.20	-4	9,899	-0.04%
2018/05/17	41	94.00	37	94.07	92.20	4	10,010	0.04%
2018/05/16	4	89.25	4	90.73	90.00	0	9,969	0.00%
2018/05/15	4	88.65	4	89.25	88.30	0	10,102	0.00%
2018/05/14	10	89.01	13.2	88.86	88.60	-3.2	10,327	-0.03%
2018/05/11	6	91.90	4	92.93	90.00	2	10,396	0.02%
2018/05/10	0	0.00	1.1	91.32	91.30	-1.1	10,518	-0.01%
2018/05/09	0	0.00	1	92.70	90.30	-1	10,770	-0.01%
2018/05/08	9	91.06	8	91.41	90.70	1	10,944	0.01%
2018/05/07	57	92.45	57	92.80	92.30	0	11,138	0.00%
2018/05/04	44	90.76	45.2	90.96	89.80	-1.2	11,659	-0.01%
2018/05/03	5	90.48	10	90.29	89.20	-5	11,957	-0.04%
2018/05/02	20	91.76	19	91.95	90.40	1	12,704	0.01%
2018/04/30	99	89.76	98	90.13	92.40	1	13,070	0.01%
2018/04/27	7	91.17	0	0.00	91.00	7	12,940	0.05%
2018/04/26	16	90.62	16	90.29	89.90	0	12,914	0.00%
2018/04/25	1	95.00	6	94.17	95.30	-5	12,840	-0.04%
2018/04/24	80	96.60	78	96.63	95.00	2	12,816	0.02%
2018/04/23	23	99.00	28.3	100.27	99.50	-5.3	12,740	-0.04%
2018/04/20	12	108.54	5	108.30	106.50	7	12,537	0.06%
2018/04/19	3	107.67	3	108.00	106.50	0	12,413	0.00%
2018/04/18	46	112.82	45	110.81	107.00	1	12,497	0.01%
2018/04/17	42	110.60	50	108.73	109.50	-8	12,046	-0.07%
2018/04/16	17	104.38	6	105.25	104.00	11	11,418	0.10%
2018/04/13	9	103.11	10	104.10	102.50	-1	11,333	-0.01%
2018/04/12	3	103.00	5	103.00	102.00	-2	11,311	-0.02%
2018/04/11	3	104.33	5	105.50	101.50	-2	11,358	-0.02%
2018/04/10	11	104.68	14	103.89	103.00	-3	11,373	-0.03%
2018/04/03	0	0.00	1	101.00	100.50	-1	11,428	-0.01%
2018/04/02	0	0.00	2	101.75	101.50	-2	11,484	-0.02%
2018/03/31	2	102.50	2	102.50	102.50	0	11,617	0.00%
2018/03/30	2	102.50	4	104.75	102.50	-2	11,741	-0.02%
2018/03/29	4	104.00	3	105.83	103.00	1	11,891	0.01%
2018/03/28	6	104.92	6	104.75	104.00	0	11,923	0.00%
2018/03/27	17	105.29	16	105.53	105.00	1	11,935	0.01%
2018/03/26	3	105.67	2	104.25	104.00	1	11,928	0.01%
2018/03/23	9	101.83	6	103.58	103.50	3	11,928	0.03%
2018/03/22	26	111.77	19	110.87	107.50	7	11,923	0.06%
2018/03/21	25	111.38	28	111.50	111.50	-3	11,799	-0.03%
2018/03/20	40	112.04	56	111.81	108.50	-16	11,627	-0.14%
2018/03/19	26	110.71	5	111.30	111.50	21	11,530	0.18%
2018/03/16	12	110.25	14	110.21	109.50	-2	11,568	-0.02%
2018/03/15	42	109.48	38	109.96	109.00	4	11,700	0.03%
2018/03/14	7	105.93	2	106.75	107.00	5	11,310	0.04%
2018/03/13	14	107.50	19	106.95	106.00	-5	11,513	-0.04%
2018/03/12	5	105.20	0	0.00	104.50	5	11,617	0.04%
2018/03/09	18	108.17	15	107.70	104.50	3	11,812	0.03%
2018/03/08	4	105.00	1	103.50	104.00	3	11,748	0.03%
2018/03/07	5	105.60	5	104.70	103.00	0	11,836	0.00%
2018/03/06	0	0.00	5	106.10	106.00	-5	11,998	-0.04%
2018/03/05	19	109.76	17	107.12	105.50	2	12,005	0.02%
2018/03/02	8	107.56	8	107.69	107.50	0	11,990	0.00%
2018/03/01	24	111.98	17	110.71	110.00	7	11,933	0.06%
2018/02/27	59	106.84	75	108.75	110.00	-16	11,587	-0.14%
2018/02/26	4	99.90	3	101.00	100.00	1	11,284	0.01%
2018/02/23	33	103.94	23	103.93	100.50	10	11,390	0.09%
2018/02/22	11	99.58	14	99.30	99.70	-3	11,747	-0.03%
2018/02/21	9	98.97	8	99.83	100.50	1	11,855	0.01%
2018/02/12	6	96.00	3	94.33	93.00	3	11,861	0.03%
2018/02/09	1	89.00	1	89.30	96.00	0	12,282	0.00%
2018/02/08	14	95.42	7	95.57	96.00	7	12,232	0.06%
2018/02/07	6	102.58	6	99.00	97.80	0	12,194	0.00%
2018/02/06	21	99.77	36	98.43	97.80	-15	12,216	-0.12%
2018/02/05	3	108.17	3	109.17	108.50	0	12,046	0.00%
2018/02/02	5	113.80	9	113.33	112.50	-4	12,119	-0.03%
2018/02/01	30	117.87	6	117.00	114.00	24	12,158	0.20%
2018/01/31	19	118.95	19	118.79	118.00	0	12,072	0.00%
2018/01/30	8	122.63	9	122.28	123.00	-1	12,087	-0.01%
2018/01/29	26	120.83	40.1	121.57	124.00	-14.1	12,033	-0.12%
2018/01/26	41	116.70	38	116.14	116.00	3	11,783	0.03%
2018/01/25	66	111.46	59.3	112.50	116.00	6.7	11,579	0.06%
2018/01/24	34	100.13	41	101.85	105.50	-7	10,980	-0.06%
2018/01/22	11	96.86	11	97.45	98.20	0	11,386	0.00%
2018/01/19	10	96.71	11	96.28	95.30	-1	11,767	-0.01%
2018/01/18	1	98.90	3	98.23	97.50	-2	11,898	-0.02%
2018/01/17	1	101.00	1	99.50	99.50	0	12,261	0.00%
2018/01/16	1	99.20	0	0.00	98.60	1	12,775	0.01%
2018/01/15	2	99.05	2	98.30	97.80	0	12,979	0.00%
2018/01/12	56	99.06	54	98.86	98.00	2	13,301	0.02%
2018/01/11	0	0.00	3	95.03	95.30	-3	13,567	-0.02%
2018/01/10	7	94.57	7.1	94.62	95.00	-0.1	13,922	0.00%
2018/01/09	13	97.50	16	98.50	95.50	-3	14,366	-0.02%
2018/01/08	2	98.20	2	98.25	97.50	0	14,563	0.00%
2018/01/05	6	99.88	10	100.10	100.00	-4	14,791	-0.03%
2018/01/04	9	100.28	6	100.20	99.70	3	15,107	0.02%
2018/01/03	4	98.15	7	98.53	98.50	-3	15,646	-0.02%
2018/01/02	21	96.94	18	97.58	98.40	3	16,449	0.02%