亞光 (3019)-元大-雙和券商分點個股進出

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
63.2
漲跌
--
漲幅
0.00%
成交量
528張
產業
上市光電類股
810人加入追蹤

立即追蹤
本地時間:14:30

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

亞光 (3019)籌碼相關－元大-雙和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-雙和券商分點個股進出
元大-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/11	16	65.70	5	65.70	65.70	11	864	1.27%
2024/04/10	0	0.00	15	67.20	66.30	-15	912	-1.64%
2024/04/09	0	0.00	1	66.40	66.40	-1	913	-0.11%
2024/04/08	1	65.60	1	66.60	65.60	0	912	0.00%
2024/04/01	0	0.00	1	64.60	64.80	-1	931	-0.11%
2024/03/29	2	64.45	0	65.00	64.40	2	1,012	0.20%
2024/03/28	10	65.00	11	66.22	65.00	-1	1,062	-0.09%
2024/03/27	12	65.22	11	65.75	65.20	1	1,062	0.09%
2024/03/26	1	66.20	1	64.90	64.90	0	1,062	0.00%
2024/03/25	1	64.80	0	0.00	65.20	1	1,064	0.09%
2024/03/21	5	64.50	1	65.40	64.80	4	1,127	0.35%
2024/03/19	2	63.75	0	0.00	63.90	2	1,389	0.14%
2024/03/18	1	63.80	1	63.60	63.90	0	1,631	0.00%
2024/03/08	6	63.53	0	0.00	63.00	6	1,796	0.33%
2024/03/07	2	64.80	0	0.00	64.30	2	1,783	0.11%
2024/03/06	10	65.45	0	0.00	65.20	10	1,771	0.56%
2024/03/04	0	0.00	4	66.95	66.90	-4	1,769	-0.23%
2024/02/29	1	66.80	0	0.00	67.10	1	1,780	0.06%
2024/02/27	0	0.00	1	67.20	67.20	-1	1,804	-0.06%
2024/02/23	0	0.00	2	68.55	67.60	-2	1,899	-0.11%
2024/02/22	0	0.00	1	70.00	68.50	-1	1,899	-0.05%
2024/02/21	1	68.20	0	0.00	68.40	1	1,878	0.05%
2024/02/20	1	67.90	0	0.00	67.10	1	1,864	0.05%
2024/02/19	0	0.00	3	68.20	67.90	-3	1,862	-0.16%
2024/02/16	1	67.20	5	66.90	67.00	-4	1,858	-0.22%
2024/02/15	5	66.00	0.4	66.50	66.30	4.6	1,853	0.25%
2024/02/05	0	0.00	3.1	66.31	66.60	-3.1	1,844	-0.17%
2024/01/31	0	0.00	5	67.00	67.20	-5	1,836	-0.27%
2024/01/30	5	67.10	0	0.00	66.70	5	1,837	0.27%
2024/01/26	0	0.00	0.4	67.72	67.40	-0.4	1,861	-0.02%
2024/01/25	8.1	67.70	0.2	67.60	67.70	8	1,862	0.43%
2024/01/24	10	69.06	3	70.00	68.40	7	1,855	0.38%
2024/01/23	0	0.00	1.4	68.03	69.20	-1.4	1,838	-0.08%
2024/01/22	1	66.70	1	66.90	66.60	0	1,792	0.00%
2024/01/19	0	65.50	0	0.00	65.90	0	1,785	0.00%
2024/01/18	3	64.80	0	0.00	64.80	3	1,777	0.17%
2024/01/17	0	64.60	1	65.20	64.70	-1	1,780	-0.06%
2024/01/16	2	66.30	0	0.00	66.20	2	1,759	0.11%
2024/01/15	5	66.84	1	66.80	66.70	4	1,755	0.23%
2024/01/12	1	66.60	0	0.00	66.40	1	1,757	0.06%
2024/01/10	0	0.00	1.1	66.11	65.90	-1.1	1,774	-0.06%
2024/01/09	0	66.30	3	66.30	66.00	-3	1,776	-0.17%
2024/01/08	0.1	67.20	0	0.00	66.70	0.1	1,774	0.00%
2024/01/05	0	0.00	2	68.00	67.70	-2	1,761	-0.11%
2024/01/04	3	67.67	10	67.41	67.10	-7	1,749	-0.40%
2024/01/03	1.1	69.40	4	69.40	69.40	-3	1,707	-0.17%
2024/01/02	3.7	70.59	8	70.60	70.30	-4.3	1,693	-0.25%
2023/12/29	0	0.00	4	70.00	70.20	-4	1,683	-0.24%
2023/12/28	1	69.80	3	70.00	69.60	-2	1,675	-0.12%
2023/12/27	1	70.90	0	0.00	70.60	1	1,658	0.06%
2023/12/26	12	72.33	3	72.80	70.60	9	1,639	0.55%
2023/12/25	0	0.00	4.1	70.35	71.70	-4.1	1,555	-0.26%
2023/12/22	2	68.60	0	0.00	68.40	2	1,502	0.13%
2023/12/18	5	69.20	1	69.60	69.10	4	1,451	0.28%
2023/12/15	5	70.90	2	71.50	70.40	3	1,416	0.21%
2023/12/14	27.3	73.69	20	72.62	72.30	7.3	1,350	0.54%
2023/12/13	5	71.18	22	70.96	72.80	-17	1,139	-1.49%
2023/12/12	7	69.29	25	68.53	69.00	-18	894	-2.01%
2023/12/08	0	0.00	1	65.90	65.50	-1	771	-0.13%
2023/12/05	0	0.00	9	66.30	66.70	-9	739	-1.22%
2023/11/30	1	66.80	0	0.00	66.90	1	735	0.14%
2023/11/29	0	0.00	1	67.00	67.00	-1	728	-0.14%
2023/11/27	0	0.00	0	66.20	65.40	0	719	0.00%
2023/11/24	3	66.21	0	0.00	66.10	3	710	0.42%
2023/11/23	4	67.22	25	67.58	67.30	-21	685	-3.06%
2023/11/22	4	66.10	1	65.10	65.10	3	603	0.50%
2023/11/21	2	64.65	2.2	64.59	64.30	-0.2	575	-0.04%
2023/11/20	1	64.30	1	64.30	64.40	0	563	0.00%
2023/11/16	0	0.00	1	63.30	63.40	-1	543	-0.19%
2023/11/10	0	0.00	1	62.70	62.00	-1	547	-0.18%
2023/11/06	0.1	63.20	43	63.29	63.30	-43	600	-7.16%
2023/11/02	0.1	61.80	1	61.70	61.50	-1	586	-0.16%
2023/10/26	2	61.00	0	0.00	60.90	2	712	0.28%
2023/10/11	1	62.70	1	62.10	61.60	0	757	0.00%
2023/10/03	0	63.80	1	63.80	63.20	-1	885	-0.11%
2023/09/27	1	62.60	0	0.00	62.60	1	1,004	0.10%
2023/09/25	0	0.00	0	63.40	64.10	0	1,006	0.00%
2023/09/21	11	63.13	0	0.00	62.90	11	1,029	1.07%
2023/09/20	10	64.40	0	0.00	64.00	10	1,027	0.97%
2023/09/18	0	0.00	10	66.40	65.70	-10	1,046	-0.96%
2023/09/13	0	0.00	1	65.50	65.00	-1	1,064	-0.09%
2023/09/11	1	63.20	0	0.00	63.10	1	1,134	0.09%
2023/09/08	0	63.90	0	0.00	63.90	0	1,271	0.00%
2023/09/07	0	65.30	0	0.00	64.60	0	1,285	0.00%
2023/09/05	0	0.00	2	64.95	65.10	-2	1,286	-0.16%
2023/09/01	0	0.00	1	63.70	63.80	-1	1,286	-0.08%
2023/08/31	0	0.00	1	63.40	63.80	-1	1,298	-0.08%
2023/08/22	0	0.00	1	62.70	62.20	-1	1,479	-0.07%
2023/08/21	10	62.30	0	0.00	62.70	10	1,481	0.68%
2023/08/17	5	61.10	5	63.00	62.80	0	1,487	0.00%
2023/08/16	1	62.50	0	0.00	62.20	1	1,477	0.07%
2023/08/14	0.2	64.00	0	0.00	62.00	0.2	1,480	0.01%
2023/08/11	1	65.10	0.2	64.80	64.80	0.8	1,470	0.05%
2023/08/10	9	65.01	0	0.00	65.00	9	1,467	0.61%
2023/08/09	1	66.60	0	0.00	66.60	1	1,457	0.07%
2023/08/07	0	0.00	14	67.23	67.40	-14	1,454	-0.96%
2023/08/04	5	65.28	1	66.10	65.50	4	1,421	0.28%
2023/08/02	1	66.00	1	67.00	65.70	0	1,408	0.00%
2023/08/01	1	64.50	0	0.00	64.60	1	1,340	0.07%
2023/07/31	11	65.12	0	0.00	64.10	11	1,335	0.82%
2023/07/28	0	64.70	0	0.00	64.80	0	1,330	0.00%
2023/07/27	21	65.19	0	0.00	65.00	21	1,325	1.58%
2023/07/26	20	64.42	3	64.30	64.30	17	1,323	1.28%
2023/07/25	2	65.20	0	0.00	65.00	2	1,321	0.15%
2023/07/24	2	64.55	0	0.00	64.50	2	1,318	0.16%
2023/07/21	8	65.71	1	65.70	65.80	7	1,309	0.53%
2023/07/19	1	66.80	0	67.30	66.30	1	1,310	0.07%
2023/07/18	1	66.80	0	0.00	66.30	1	1,307	0.08%
2023/07/17	0	0.00	3	67.30	67.60	-3	1,305	-0.23%
2023/07/14	0	67.90	0	0.00	67.50	0	1,307	0.00%
2023/07/13	0	0.00	0.2	68.50	67.90	-0.2	1,311	-0.01%
2023/07/12	15	66.99	0	0.00	67.70	15	1,309	1.15%
2023/07/11	0.2	68.50	8.4	68.51	68.30	-8.2	1,300	-0.63%
2023/07/10	16	67.83	18	67.61	67.40	-2	1,282	-0.16%
2023/07/07	7.3	66.94	1	67.50	67.00	6.3	1,231	0.51%
2023/07/06	0	0.00	4.2	68.02	67.90	-4.2	1,194	-0.35%
2023/07/05	3	66.20	3	66.30	66.10	0	1,169	0.00%
2023/07/04	1	64.12	2	64.75	65.30	-1	1,148	-0.09%
2023/07/03	3	64.40	1	64.50	64.30	2	1,143	0.17%
2023/06/30	1	64.80	0	0.00	64.30	1	1,142	0.09%
2023/06/29	0.1	66.30	1	65.80	66.30	-0.9	1,134	-0.08%
2023/06/27	1.4	65.19	0	0.00	64.40	1.4	1,133	0.12%
2023/06/21	1	66.90	0	0.00	66.80	1	1,129	0.09%
2023/06/20	0.2	67.00	0	0.00	66.60	0.2	1,132	0.02%
2023/06/19	1	68.50	0	0.00	67.20	1	1,128	0.09%
2023/06/16	2	68.55	0	0.00	68.10	2	1,122	0.18%
2023/06/15	2	68.75	3	69.23	68.80	-1	1,108	-0.09%
2023/06/14	3	68.80	11	68.86	68.00	-8	1,043	-0.77%
2023/06/13	0	66.30	0	0.00	66.20	0	924	0.00%
2023/06/09	1	65.50	0	0.00	65.60	1	942	0.11%
2023/06/08	0	65.80	0	0.00	65.10	0	977	0.00%
2023/06/07	0	65.90	0	0.00	66.10	0	1,035	0.00%
2023/06/06	0	65.90	0	0.00	65.60	0	1,075	0.00%
2023/06/05	1	66.70	7	67.03	66.80	-6	1,138	-0.53%
2023/06/02	0	66.10	2	66.20	66.00	-2	1,430	-0.14%
2023/06/01	2	68.45	8	67.63	66.80	-6	1,630	-0.37%
2023/05/31	0.1	65.42	0	0.00	65.50	0.1	1,517	0.00%
2023/05/30	0	0.00	1	65.30	64.90	-1	1,510	-0.07%
2023/05/29	3	65.23	3	65.30	65.20	0	1,514	0.00%
2023/05/25	0	64.20	8	64.50	64.20	-8	1,509	-0.53%
2023/05/24	1	64.50	0	0.00	64.60	1	1,516	0.07%
2023/05/22	1	64.10	0	0.00	64.00	1	1,532	0.07%
2023/05/19	0	64.20	0.2	64.50	64.40	-0.2	1,534	-0.01%
2023/05/18	0.1	63.80	2	64.35	64.20	-1.9	1,534	-0.13%
2023/05/17	7	64.11	1	63.90	64.00	6	1,533	0.39%
2023/05/11	1	62.00	0	0.00	61.80	1	1,521	0.07%
2023/05/09	0	63.00	0	0.00	62.60	0	1,534	0.00%
2023/05/05	0.1	63.63	0	0.00	63.30	0.1	1,559	0.01%
2023/05/04	0.1	63.50	0	0.00	63.00	0.1	1,648	0.00%
2023/05/03	1	63.60	1	63.60	63.50	0	1,681	0.00%
2023/04/25	3	63.27	0	0.00	62.80	3	1,682	0.18%
2023/04/21	0	0.00	1	64.60	64.30	-1	1,669	-0.06%
2023/04/20	1	66.40	0	0.00	65.50	1	1,662	0.06%
2023/04/19	4	67.20	0	0.00	66.60	4	1,661	0.24%
2023/04/18	0	0.00	5	67.96	67.30	-5	1,661	-0.30%
2023/04/17	9	68.59	5	68.52	68.50	4	1,643	0.24%
2023/04/14	0	0.00	5	66.96	67.00	-5	1,613	-0.31%
2023/04/13	1	67.00	13	67.24	66.80	-12	1,603	-0.75%
2023/04/11	1	67.10	1	67.10	67.10	0	1,579	0.00%
2023/04/10	2.1	66.85	1	66.10	67.00	1.1	1,574	0.07%
2023/04/06	0	65.50	0	0.00	65.70	0	1,541	0.00%
2023/03/31	0.5	66.50	0	0.00	66.00	0.5	1,540	0.03%
2023/03/30	6	65.93	0	0.00	66.10	6	1,537	0.39%
2023/03/29	1	65.70	0	0.00	65.50	1	1,530	0.07%
2023/03/28	0.1	65.50	10	65.20	65.30	-9.9	1,527	-0.65%
2023/03/27	0	66.70	0	0.00	66.10	0	1,517	0.00%
2023/03/24	1	66.70	2	66.70	66.10	-1	1,515	-0.07%
2023/03/23	0	0.00	3	66.10	66.20	-3	1,505	-0.20%
2023/03/22	1	65.90	0	0.00	65.80	1	1,500	0.07%
2023/03/21	0	0.00	5.1	65.60	65.60	-5.1	1,494	-0.34%
2023/03/17	6	64.37	6	64.72	64.80	0	1,487	0.00%
2023/03/16	1	64.50	3	63.80	63.80	-2	1,483	-0.13%
2023/03/15	0	0.00	1.7	65.33	65.00	-1.7	1,475	-0.12%
2023/03/14	0	0.00	2	65.25	64.90	-2	1,469	-0.14%
2023/03/13	4	66.03	0	0.00	66.20	4	1,460	0.28%
2023/03/10	6	67.62	0	0.00	67.60	6	1,441	0.42%
2023/03/09	6.1	71.51	1	70.30	70.30	5.1	1,400	0.36%
2023/03/08	25.8	70.92	2	71.15	70.60	23.8	1,394	1.71%
2023/03/07	78.5	72.83	71.2	72.63	72.40	7.3	1,322	0.55%
2023/03/06	16	69.57	30.2	70.29	72.00	-14.2	1,015	-1.40%
2023/03/02	1.2	64.62	0	0.00	64.30	1.2	785	0.15%
2023/02/24	1	65.90	1	65.50	65.10	0	797	0.00%
2023/02/23	0	66.30	0	0.00	65.80	0	814	0.00%
2023/02/22	3	65.47	1	65.70	65.40	2	909	0.22%
2023/02/20	0	65.90	1	66.00	66.10	-1	957	-0.10%
2023/02/17	1	65.50	0	0.00	65.30	1	960	0.10%
2023/02/15	2	65.25	2	64.10	64.40	0	986	0.00%
2023/02/13	1	64.80	0	0.00	64.90	1	1,026	0.10%
2023/02/10	1.1	65.91	0	0.00	64.80	1.1	1,044	0.11%
2023/02/09	1	66.20	0	0.00	65.80	1	1,051	0.10%
2023/02/08	2	66.95	0	0.00	66.60	2	1,059	0.19%
2023/02/07	1	66.40	3	67.40	67.10	-2	1,084	-0.18%
2023/02/03	0	66.70	1	67.20	67.20	-1	1,079	-0.09%
2023/02/02	6	67.10	45.6	67.13	67.10	-39.6	1,066	-3.71%
2023/02/01	2	63.40	2	65.40	66.00	0	986	0.00%
2023/01/31	0	0.00	1.2	63.63	63.70	-1.2	961	-0.12%
2023/01/30	0	62.40	0	0.00	62.10	0	959	0.01%
2023/01/17	0.1	61.50	1	61.20	61.50	-0.9	968	-0.09%
2023/01/11	0.1	63.30	5	63.30	62.90	-4.9	1,027	-0.47%
2023/01/10	0	63.20	0	0.00	63.60	0	1,034	0.00%
2023/01/09	0.5	62.89	0	0.00	63.30	0.5	1,039	0.05%
2023/01/04	1	61.30	0	0.00	61.10	1	1,050	0.10%
2022/12/30	0	0.00	1	61.00	60.50	-1	1,062	-0.09%
2022/12/29	3	59.74	2	60.10	60.30	1	1,069	0.10%
2022/12/28	1	60.20	0	0.00	60.20	1	1,085	0.09%
2022/12/27	5	61.90	0	0.00	61.60	5	1,092	0.46%
2022/12/26	1	61.70	0	0.00	61.30	1	1,122	0.09%
2022/12/20	0.1	63.40	1	63.40	61.40	-0.9	1,217	-0.07%
2022/12/16	1	63.30	1	63.20	63.20	0	1,229	0.00%
2022/12/14	0	0.00	1	63.50	63.80	-1	1,236	-0.08%
2022/12/12	1	63.20	1	63.00	63.50	0	1,239	0.00%
2022/12/09	0	0.00	1	63.50	63.30	-1	1,242	-0.08%
2022/12/08	1	63.30	1	63.70	63.80	0	1,244	0.00%
2022/12/06	0	65.50	3	65.53	64.40	-3	1,247	-0.24%
2022/12/05	1	66.80	1	66.70	66.40	0	1,241	0.00%
2022/12/02	0	0.00	2	66.20	66.20	-2	1,238	-0.16%
2022/12/01	1	66.40	4	65.73	65.70	-3	1,230	-0.24%
2022/11/30	5	65.24	2.1	65.98	66.00	2.9	1,236	0.23%
2022/11/29	0	0.00	1	64.00	64.50	-1	1,218	-0.08%
2022/11/28	1	63.70	0	0.00	63.90	1	1,230	0.08%
2022/11/25	0.1	64.00	0	0.00	63.40	0.1	1,279	0.00%
2022/11/24	0.1	63.70	0	0.00	64.10	0.1	1,282	0.00%
2022/11/22	0	0.00	2	63.30	63.50	-2	1,297	-0.15%
2022/11/21	0	0.00	3	65.80	64.20	-3	1,296	-0.23%
2022/11/18	13	66.53	8	65.76	66.00	5	1,280	0.39%
2022/11/17	2	65.50	6	65.75	65.30	-4	1,185	-0.34%
2022/11/16	0	0.00	0.1	63.80	63.70	-0.1	1,131	-0.01%
2022/11/15	0	0.00	1.2	63.98	64.40	-1.2	1,143	-0.11%
2022/11/11	6	64.62	5	64.16	63.70	1	1,148	0.09%
2022/11/10	0	0.00	5	64.00	63.30	-5	1,151	-0.43%
2022/11/09	0	0.00	2	63.20	63.10	-2	1,156	-0.17%
2022/11/08	0	0.00	6	63.40	62.80	-6	1,252	-0.48%
2022/11/07	0	0.00	12	62.37	62.40	-12	1,249	-0.96%
2022/11/04	2	61.70	1	61.20	61.70	1	1,305	0.08%
2022/11/03	1	60.70	3	60.93	61.10	-2	1,352	-0.15%
2022/11/01	4	57.65	0	0.00	57.90	4	1,315	0.30%
2022/10/31	0	0.00	5	57.50	57.30	-5	1,317	-0.38%
2022/10/28	0	0.00	1	55.80	55.70	-1	1,317	-0.08%
2022/10/21	1	59.50	0	0.00	60.00	1	1,304	0.08%
2022/10/20	0	57.90	5	59.00	60.40	-5	1,296	-0.38%
2022/10/19	0	58.50	5	59.00	59.00	-5	1,286	-0.39%
2022/10/18	0	0.00	5	59.00	59.00	-5	1,304	-0.38%
2022/10/17	0	0.00	12	57.73	58.40	-12	1,311	-0.92%
2022/10/14	2	58.40	10	58.25	58.20	-8	1,315	-0.61%
2022/10/12	0	0.00	16	58.34	58.50	-16	1,324	-1.21%
2022/10/06	2	59.00	0	0.00	59.00	2	1,441	0.14%
2022/10/05	0	0.00	2	58.20	58.50	-2	1,464	-0.14%
2022/10/03	2.1	57.44	2	57.00	56.60	0.1	1,452	0.01%
2022/09/30	4	56.05	2	55.90	57.60	2	1,450	0.14%
2022/09/28	0	53.70	2	54.40	53.50	-2	1,428	-0.14%
2022/09/26	0	56.90	0	0.00	55.80	0	1,437	0.00%
2022/09/22	1	59.81	0	0.00	59.80	1	1,475	0.07%
2022/09/21	2	61.00	0	0.00	60.50	2	1,470	0.14%
2022/09/20	1	62.30	0	0.00	61.90	1	1,464	0.07%
2022/09/14	0.1	63.36	4	63.03	63.60	-3.9	1,483	-0.26%
2022/09/12	0	64.10	0	0.00	64.30	0	1,507	0.00%
2022/09/08	0	62.80	1	63.10	63.50	-1	1,529	-0.06%
2022/09/07	0	62.80	0	0.00	62.60	0	1,527	0.00%
2022/09/06	2	62.95	1	63.80	63.00	1	1,537	0.07%
2022/09/05	2	63.90	1	62.80	62.40	1	1,516	0.07%
2022/09/02	1	65.80	0	0.00	64.40	1	1,509	0.07%
2022/09/01	12	67.40	2	66.55	64.90	10	1,511	0.66%
2022/08/29	1	63.60	1	64.00	64.00	0	1,438	0.00%
2022/08/26	0	0.00	2.2	66.87	66.60	-2.2	1,440	-0.15%
2022/08/23	1	65.30	0	0.00	65.30	1	1,438	0.07%
2022/08/22	0	0.00	1	65.40	65.50	-1	1,434	-0.07%
2022/08/19	2	67.10	0	0.00	67.30	2	1,413	0.14%
2022/08/18	1	67.20	0	0.00	67.10	1	1,409	0.07%
2022/08/17	3	67.93	1	67.50	67.30	2	1,404	0.14%
2022/08/16	1	67.50	1	67.80	67.80	0	1,383	0.00%
2022/08/15	1	68.30	6	68.47	67.50	-5	1,348	-0.37%
2022/08/12	3	64.63	3	64.77	64.70	0	1,247	0.00%
2022/08/11	5.3	66.01	5	66.50	65.30	0.3	1,241	0.02%
2022/08/10	3	63.37	4	65.15	64.90	-1	1,185	-0.08%
2022/08/08	0	0.00	2	61.70	61.90	-2	1,141	-0.18%
2022/08/04	0	60.80	1	60.40	61.00	-1	1,154	-0.08%
2022/08/03	1	60.40	0	0.00	60.40	1	1,156	0.09%
2022/08/02	2	60.50	0	61.20	61.00	2	1,194	0.17%
2022/07/29	0.1	62.58	1	62.20	62.50	-1	1,269	-0.07%
2022/07/28	0	61.90	0	0.00	61.40	0	1,264	0.00%
2022/07/27	2	61.95	0	0.00	62.20	2	1,257	0.16%
2022/07/26	3	62.00	0	0.00	61.40	3	1,255	0.24%
2022/07/25	1	63.50	0	0.00	63.00	1	1,246	0.08%
2022/07/22	1	62.40	1	62.30	62.30	0	1,225	0.00%
2022/07/21	1	62.31	1	62.50	62.90	0	1,243	0.00%
2022/07/20	2	62.25	2	62.85	61.60	0	1,235	0.00%
2022/07/19	0	0.00	0	62.00	62.30	0	1,234	0.00%
2022/07/18	2	62.50	4	62.50	61.90	-2	1,229	-0.16%
2022/07/15	3	61.90	1.1	60.77	62.50	2	1,197	0.16%
2022/07/14	1	60.00	4	58.80	59.80	-3	1,139	-0.26%
2022/07/13	5	57.36	1	58.40	57.40	4	1,110	0.36%
2022/07/12	0	55.20	0	0.00	54.90	0	1,088	0.00%
2022/07/11	1	57.40	1	58.50	57.10	0	1,090	0.00%
2022/07/08	1.1	57.55	1	57.20	57.40	0.1	1,082	0.01%
2022/07/07	5	54.84	4	55.50	56.20	1	1,059	0.09%
2022/07/06	2	57.60	0	0.00	56.00	2	1,034	0.19%
2022/07/05	1	58.97	1	58.30	58.40	0	1,026	0.00%
2022/07/04	1	57.10	2	57.80	56.90	-1	1,014	-0.10%
2022/07/01	4	59.20	0	0.00	56.90	4	1,010	0.40%
2022/06/30	3	62.67	0	0.00	61.70	3	980	0.31%
2022/06/29	1	64.30	0	0.00	64.50	1	965	0.10%
2022/06/24	0	65.00	0	0.00	64.40	0	991	0.00%
2022/06/21	0.1	64.60	1	62.80	65.20	-1	987	-0.10%
2022/06/17	0	65.30	0	0.00	64.80	0	972	0.00%
2022/06/16	1.1	67.18	5	66.14	66.00	-3.9	961	-0.41%
2022/06/15	1	68.00	0	0.00	67.20	1	980	0.10%
2022/06/13	0	67.70	0	0.00	67.00	0	992	0.00%
2022/06/10	2.1	70.66	1	70.50	69.70	1.1	997	0.11%
2022/06/09	0	69.40	1	69.50	69.70	-1	985	-0.10%
2022/06/07	0	69.50	0	0.00	69.30	0	1,009	0.00%
2022/06/06	0	68.90	0	0.00	69.00	0	1,022	0.00%
2022/06/02	0.1	68.60	0	0.00	68.00	0.1	1,035	0.01%
2022/06/01	0	69.32	0	0.00	69.20	0	1,069	0.00%
2022/05/31	0.1	67.95	0	0.00	68.90	0.1	1,077	0.01%
2022/05/30	0	0.00	0.5	68.12	67.90	-0.5	1,087	-0.05%
2022/05/25	0	0.00	1	67.10	66.90	-1	1,121	-0.09%
2022/05/24	1	66.30	0	0.00	65.60	1	1,166	0.09%
2022/05/23	1	66.70	2	66.50	66.90	-1	1,172	-0.09%
2022/05/18	2	65.35	0	0.00	65.80	2	1,227	0.17%
2022/05/16	0	0.00	0.4	63.60	63.30	-0.4	1,309	-0.03%
2022/05/11	0.1	63.57	0	64.00	63.20	0.1	1,350	0.01%
2022/05/10	0	63.90	2	62.55	65.00	-2	1,365	-0.14%
2022/05/09	4.1	63.91	6	64.00	63.90	-1.9	1,350	-0.14%
2022/05/06	0	0.00	5	70.90	70.90	-5	1,297	-0.39%
2022/05/04	0	0.00	18	71.07	71.10	-18	1,328	-1.36%
2022/05/03	0.1	70.80	7	70.60	71.30	-6.9	1,356	-0.51%
2022/04/27	1.1	69.12	6	68.40	70.50	-5	1,424	-0.35%
2022/04/26	0	0.00	10	71.60	71.30	-10	1,416	-0.71%
2022/04/25	0.1	71.96	0	0.00	70.90	0.1	1,432	0.01%
2022/04/22	0	75.60	0	0.00	74.70	0	1,436	0.00%
2022/04/21	0	75.60	0	75.80	76.20	0	1,500	0.00%
2022/04/18	0.1	74.00	0	0.00	73.70	0.1	1,630	0.01%
2022/04/15	0.1	75.00	1	75.50	74.60	-0.9	1,656	-0.05%
2022/04/14	1	76.50	0	0.00	76.40	1	1,739	0.06%
2022/04/12	0	75.60	20	75.20	74.60	-20	1,877	-1.07%
2022/04/11	0	75.80	0	0.00	75.10	0	2,042	0.00%
2022/04/08	3	77.47	1	77.40	77.50	2	2,098	0.10%
2022/04/07	2	76.60	0	0.00	76.10	2	2,140	0.09%
2022/04/01	0.1	78.60	0	0.00	78.60	0.1	2,306	0.00%
2022/03/31	1	79.10	0	0.00	79.00	1	2,343	0.04%
2022/03/30	0	80.20	0	0.00	79.90	0	2,374	0.00%
2022/03/29	0	80.00	2	80.00	79.60	-2	2,405	-0.08%
2022/03/25	0	0.00	2	78.30	78.30	-2	2,557	-0.08%
2022/03/23	3	79.13	1	79.60	79.70	2	2,736	0.07%
2022/03/21	0	78.00	0	0.00	78.40	0	2,871	0.00%
2022/03/17	0	0.00	4	77.50	77.90	-4	3,123	-0.13%
2022/03/16	0	0.00	2	75.70	75.10	-2	3,204	-0.06%
2022/03/15	5.1	75.58	2	75.70	75.20	3.1	3,383	0.09%
2022/03/14	0	0.00	6	77.40	77.40	-6	3,655	-0.16%
2022/03/11	1	76.80	0	0.00	76.80	1	3,803	0.03%
2022/03/10	5	77.50	0	0.00	78.20	5	4,261	0.12%
2022/03/09	0	0.00	1	75.50	76.30	-1	4,438	-0.02%
2022/03/08	2	76.50	4	75.40	75.00	-2	4,797	-0.04%
2022/03/07	1	77.10	10	76.89	77.30	-9	5,230	-0.17%
2022/03/04	2	81.10	0	0.00	80.80	2	5,903	0.03%
2022/03/03	2	82.75	5	83.24	82.20	-3	6,146	-0.05%
2022/03/02	4.1	81.98	1	82.20	82.40	3.1	6,633	0.05%
2022/03/01	8	82.26	1	82.40	82.70	7	6,960	0.10%
2022/02/25	2	80.90	2	81.50	80.90	0	7,133	0.00%
2022/02/24	1.1	80.49	5	80.26	80.10	-4	7,408	-0.05%
2022/02/23	3	84.27	0	0.00	84.00	3	8,140	0.04%
2022/02/22	2	85.20	2	84.10	83.80	0	8,544	0.00%
2022/02/21	1.1	87.11	0	0.00	86.60	1.1	8,875	0.01%
2022/02/18	2	87.41	0	0.00	87.50	2	8,995	0.02%
2022/02/17	1	89.00	7	89.09	88.30	-6	9,348	-0.06%
2022/02/16	4	88.18	3	89.90	87.70	1	9,614	0.01%
2022/02/14	2.1	85.75	2	86.15	85.80	0.1	9,604	0.00%
2022/02/11	2	88.15	0	0.00	87.90	2	9,606	0.02%
2022/02/10	6	88.62	1	88.20	88.50	5	9,623	0.05%
2022/02/09	1	88.20	1	88.40	89.00	0	9,660	0.00%
2022/02/08	2.1	87.00	2	86.65	88.20	0.1	9,651	0.00%
2022/02/07	0	0.00	2	85.70	85.70	-2	9,673	-0.02%
2022/01/26	1	84.20	0	0.00	84.00	1	9,742	0.01%
2022/01/25	2	85.00	3	85.30	84.20	-1	9,806	-0.01%
2022/01/24	1	84.05	1	85.20	85.90	0	9,935	0.00%
2022/01/21	1	86.10	6	86.62	85.50	-5	10,050	-0.05%
2022/01/20	0	87.70	2	88.10	88.00	-2	10,227	-0.02%
2022/01/19	1	87.80	4	88.10	87.70	-3	10,315	-0.03%
2022/01/18	2.1	88.77	1	88.90	88.40	1.1	10,452	0.01%
2022/01/17	1	86.80	3	88.40	88.80	-2	10,459	-0.02%
2022/01/14	21.1	86.14	22	86.00	87.00	-0.9	10,445	-0.01%
2022/01/13	0	88.70	4	88.85	88.90	-4	10,393	-0.04%
2022/01/12	2	88.30	3	88.67	88.60	-1	10,380	-0.01%
2022/01/11	4.1	90.19	2	90.60	89.20	2.1	10,346	0.02%
2022/01/10	1	91.50	0	0.00	92.00	1	10,289	0.01%
2022/01/07	1	91.58	7	91.70	91.00	-6	10,265	-0.06%
2022/01/06	2	93.95	3	94.30	93.90	-1	10,182	-0.01%
2022/01/05	7.1	95.05	5.3	95.66	95.20	1.8	10,147	0.02%
2022/01/04	7	95.90	18.1	96.10	96.90	-11.1	10,056	-0.11%
2022/01/03	6.1	95.16	5	94.10	95.00	1.1	9,897	0.01%
2021/12/30	2	94.00	3	94.10	93.90	-1	9,850	-0.01%
2021/12/29	6	94.45	3	95.86	93.60	3	9,816	0.03%
2021/12/28	5	94.30	1	93.30	93.90	4	9,685	0.04%
2021/12/27	1	93.80	1	94.30	94.00	0	9,668	0.00%
2021/12/24	3.1	93.97	0	0.00	92.70	3.1	9,660	0.03%
2021/12/23	3	94.33	26	94.57	93.80	-23	9,637	-0.24%
2021/12/22	29.1	94.21	6.1	94.35	94.00	23.1	9,623	0.24%
2021/12/21	15	93.54	20	93.68	93.70	-5	9,564	-0.05%
2021/12/20	4.1	92.21	0	0.00	92.00	4.1	9,464	0.04%
2021/12/17	8	91.85	3	91.20	91.20	5	9,411	0.05%
2021/12/16	10	93.79	0	0.00	94.20	10	9,293	0.11%
2021/12/15	10	93.12	9	92.71	92.10	1	9,227	0.01%
2021/12/14	1	92.56	12	93.57	92.00	-11	9,170	-0.12%
2021/12/13	3.1	93.68	2	93.75	93.80	1.1	9,086	0.01%
2021/12/10	1	95.50	1	96.90	95.50	0	8,940	0.00%
2021/12/09	54	98.31	22	97.55	96.90	32	8,845	0.36%
2021/12/08	19	99.52	24	99.82	98.50	-5	8,661	-0.06%
2021/12/07	24.1	97.88	8	97.10	97.10	16.1	8,383	0.19%
2021/12/06	17.1	99.07	10	100.03	97.60	7.1	8,243	0.09%
2021/12/03	16	97.97	13	97.07	96.90	3	7,806	0.04%
2021/12/02	16	99.35	5	98.38	97.00	11	7,640	0.14%
2021/12/01	29	99.71	31	99.94	101.50	-2	7,293	-0.03%
2021/11/30	43	97.98	63.2	99.55	99.10	-20.2	6,853	-0.29%
2021/11/29	27	93.70	18	93.94	94.10	9	6,181	0.15%
2021/11/26	33	96.34	44	96.83	96.40	-11	6,102	-0.18%
2021/11/25	22	96.12	32	96.15	95.00	-10	5,614	-0.18%
2021/11/24	85	93.52	71	93.19	93.60	14	5,292	0.26%
2021/11/23	33.1	94.71	38	94.40	92.70	-4.9	5,125	-0.10%
2021/11/22	71.5	98.03	87.2	98.79	97.50	-15.7	4,867	-0.32%
2021/11/19	46	93.32	52.7	93.81	93.30	-6.7	4,204	-0.16%
2021/11/18	41	91.23	30.1	91.47	90.60	10.9	3,805	0.29%
2021/11/17	16	87.73	13	87.35	87.10	3	3,454	0.09%
2021/11/16	23.1	91.10	5.1	91.90	89.80	18	3,338	0.54%
2021/11/15	3	92.79	20.1	91.90	94.30	-17.1	2,987	-0.57%
2021/11/12	1	86.40	5	86.38	85.80	-4	2,733	-0.15%
2021/11/11	1.2	85.87	1	85.10	85.90	0.2	2,700	0.01%
2021/11/10	5.1	85.72	3	85.67	85.70	2.1	2,730	0.08%
2021/11/09	2	85.10	1	84.90	84.90	1	2,747	0.04%
2021/11/08	2.2	84.22	7	85.16	84.10	-4.8	2,768	-0.17%
2021/11/05	4.4	86.77	1	86.40	87.10	3.4	2,769	0.12%
2021/11/04	1.1	88.17	3	88.27	87.60	-1.9	2,776	-0.07%
2021/11/03	4.4	86.97	2	88.70	87.30	2.4	2,807	0.08%
2021/11/02	4	87.73	6	86.80	86.20	-2	2,751	-0.07%
2021/11/01	12.1	89.42	16.1	89.74	87.70	-4	2,682	-0.15%
2021/10/29	9	87.33	10	87.63	88.50	-1	2,551	-0.04%
2021/10/28	7	87.30	26	86.74	87.60	-19	2,440	-0.78%
2021/10/27	8.1	82.50	8	83.23	83.60	0.1	2,248	0.00%
2021/10/26	13	81.18	17	81.84	81.00	-4	2,177	-0.18%
2021/10/25	2	78.05	1	78.90	79.10	1	2,043	0.05%
2021/10/21	1	77.80	1	78.20	76.20	0	2,199	0.00%
2021/10/20	1	77.60	3	77.50	77.60	-2	2,283	-0.09%
2021/10/19	2	76.40	2	76.80	76.90	0	2,324	0.00%
2021/10/15	0	0.00	1	75.40	75.50	-1	2,483	-0.04%
2021/10/13	2.2	73.48	0	0.00	72.80	2.2	2,665	0.08%
2021/10/12	1	74.20	0	0.00	74.60	1	2,734	0.04%
2021/10/08	1	75.50	1	75.90	75.50	0	2,802	0.00%
2021/10/07	0.1	75.60	4	75.23	75.50	-3.9	2,914	-0.13%
2021/10/06	4	73.75	0	0.00	73.00	4	3,545	0.11%
2021/10/05	1	70.50	0	0.00	73.50	1	3,752	0.03%
2021/10/04	0.2	72.43	5	71.50	71.50	-4.8	3,780	-0.13%
2021/10/01	11	73.91	1.1	75.91	73.50	10	3,819	0.26%
2021/09/30	1	76.10	3	76.60	76.80	-2	3,870	-0.05%
2021/09/29	0.1	77.20	1	77.20	75.70	-1	4,236	-0.02%
2021/09/28	2	78.60	1	78.20	78.30	1	4,308	0.02%
2021/09/27	3	79.83	2	80.00	79.50	1	4,375	0.02%
2021/09/24	0	0.00	3	79.80	80.10	-3	4,502	-0.07%
2021/09/23	0.2	79.63	0	0.00	79.40	0.2	4,629	0.00%
2021/09/22	1.1	78.04	0	0.00	79.20	1.1	4,870	0.02%
2021/09/17	0.1	79.80	1.1	80.27	79.80	-1	5,327	-0.02%
2021/09/16	2.1	80.33	2	80.75	80.30	0.1	5,816	0.00%
2021/09/15	0.2	79.20	0	0.00	79.50	0.2	5,953	0.00%
2021/09/13	1.1	79.10	1	78.70	79.00	0.1	5,972	0.00%
2021/09/10	1.2	79.77	0	0.00	79.80	1.2	5,997	0.02%
2021/09/09	1.1	78.55	2	79.15	79.90	-1	6,033	-0.02%
2021/09/08	2	78.95	1	78.60	78.20	1	6,034	0.02%
2021/09/07	1.1	80.28	0	0.00	80.80	1.1	6,014	0.02%
2021/09/06	3.2	82.67	26	81.39	81.10	-22.8	6,010	-0.38%
2021/09/03	0.2	83.20	2	82.60	82.30	-1.8	6,001	-0.03%
2021/09/02	4.2	84.56	4	82.55	82.50	0.2	5,999	0.00%
2021/09/01	22	86.37	18	85.68	84.40	4	5,976	0.07%
2021/08/31	1	82.90	20	83.00	83.70	-19	5,808	-0.33%
2021/08/30	2	82.55	0	0.00	82.60	2	5,832	0.03%
2021/08/27	1.1	83.07	1	84.50	83.00	0.1	5,834	0.00%
2021/08/26	8	84.14	5	83.98	84.40	3	5,837	0.05%
2021/08/25	11.1	85.06	12	84.56	83.40	-0.9	5,850	-0.02%
2021/08/24	1	80.60	13	81.28	81.10	-12	5,818	-0.21%
2021/08/23	2.2	80.31	2	81.10	81.40	0.2	5,850	0.00%
2021/08/20	5.1	78.61	0	0.00	78.60	5.1	5,873	0.09%
2021/08/19	0	0.00	2	78.95	78.50	-2	5,897	-0.03%
2021/08/18	2	77.85	1	77.20	80.70	1	5,935	0.02%
2021/08/16	8.1	80.00	10	79.66	79.90	-1.9	5,943	-0.03%
2021/08/13	1.5	84.79	12	82.83	83.00	-10.5	5,914	-0.18%
2021/08/12	1	82.50	13.2	83.76	85.50	-12.2	5,910	-0.21%
2021/08/11	29	82.07	0	0.00	81.50	29	5,905	0.49%
2021/08/10	15.2	86.28	0	0.00	85.30	15.2	5,891	0.26%
2021/08/09	6	86.50	19	87.02	86.00	-13	5,919	-0.22%
2021/08/06	13	85.42	0	0.00	84.80	13	5,888	0.22%
2021/08/05	6	86.30	2	86.60	86.00	4	5,938	0.07%
2021/08/04	4.5	86.71	1	87.20	86.10	3.5	6,030	0.06%
2021/08/03	0	0.00	10	87.30	88.00	-10	6,078	-0.16%
2021/08/02	5.1	86.12	0	0.00	86.60	5.1	6,180	0.08%
2021/07/30	3	86.40	5	86.66	85.80	-2	6,216	-0.03%
2021/07/29	0	0.00	2	87.20	87.10	-2	6,226	-0.03%
2021/07/28	4.2	86.29	8	85.13	85.90	-3.9	6,249	-0.06%
2021/07/27	15.1	91.30	12	90.31	89.30	3.1	6,322	0.05%
2021/07/26	3.1	91.68	6	91.97	91.70	-2.9	6,284	-0.05%
2021/07/23	1.4	90.33	0	0.00	89.20	1.4	6,240	0.02%
2021/07/22	2	89.90	12	89.16	89.20	-10	6,484	-0.15%
2021/07/21	2.2	88.47	9	89.79	88.20	-6.9	6,516	-0.11%
2021/07/20	14	87.36	14	87.13	86.60	0	6,441	0.00%
2021/07/19	19	89.81	5	89.50	89.50	14	6,373	0.22%
2021/07/16	5.1	90.86	1	92.10	91.30	4.1	6,365	0.06%
2021/07/15	6.6	90.86	6	90.62	90.40	0.6	6,363	0.01%
2021/07/14	8.1	91.01	0.3	91.07	90.60	7.8	6,334	0.12%
2021/07/13	48.2	97.01	88.3	98.60	92.20	-40.1	6,255	-0.64%
2021/07/12	24	93.23	20	93.06	94.30	4	5,656	0.07%
2021/07/09	4.2	90.54	7	90.60	90.20	-2.9	5,498	-0.05%
2021/07/08	7	90.77	0	0.00	91.10	7	5,553	0.13%
2021/07/07	5.1	91.69	6	91.23	90.80	-0.9	5,573	-0.02%
2021/07/06	78	94.62	20	94.17	92.10	58	5,563	1.04%
2021/07/05	51	91.44	44.1	92.33	91.60	6.9	5,337	0.13%
2021/07/02	1	88.30	0	0.00	89.20	1	5,510	0.02%
2021/07/01	7	88.84	7	89.56	88.00	0	5,490	0.00%
2021/06/30	5.1	92.26	1	91.10	92.00	4.1	5,433	0.08%
2021/06/29	8	91.34	5	91.90	92.50	3	5,408	0.06%
2021/06/28	21	93.47	22	92.93	92.40	-1	5,203	-0.02%
2021/06/25	21	91.06	51.6	89.80	91.00	-30.6	4,772	-0.64%
2021/06/24	13	84.42	31.1	84.06	86.20	-18.1	4,312	-0.42%
2021/06/23	1	80.70	1	82.10	81.90	0	4,197	0.00%
2021/06/22	0	0.00	1	79.70	79.70	-1	4,216	-0.02%
2021/06/21	1	81.70	1	81.10	80.80	0	4,232	0.00%
2021/06/18	5	83.30	2	82.65	83.30	3	4,293	0.07%
2021/06/17	0	0.00	2	81.80	82.00	-2	4,371	-0.05%
2021/06/16	11.2	80.95	3	81.10	80.90	8.2	4,455	0.18%
2021/06/15	3.1	82.42	1.1	82.18	82.00	2	4,576	0.04%
2021/06/11	1	81.30	2.1	81.57	81.20	-1.1	4,646	-0.02%
2021/06/09	1.1	80.29	0	0.00	80.50	1.1	4,810	0.02%
2021/06/08	4	81.25	0	0.00	79.90	4	4,865	0.08%
2021/06/07	2.1	79.70	2	80.20	80.90	0.1	5,077	0.00%
2021/06/04	1.2	80.98	1	81.00	81.00	0.2	5,210	0.00%
2021/06/03	1.1	81.96	18.3	81.71	81.90	-17.2	5,331	-0.32%
2021/06/02	11.1	81.14	2	81.00	80.60	9.1	5,422	0.17%
2021/06/01	24	83.07	1	84.00	82.50	23	5,826	0.40%
2021/05/31	2	81.65	6.1	81.55	82.00	-4.1	5,898	-0.07%
2021/05/28	0.3	80.60	12	80.02	81.20	-11.7	5,980	-0.20%
2021/05/27	3	79.83	1	79.30	79.20	2	6,098	0.03%
2021/05/26	1.3	79.54	3	79.70	79.00	-1.7	6,293	-0.03%
2021/05/25	12.1	78.43	3	78.50	78.20	9.1	6,397	0.14%
2021/05/24	7.1	76.91	0	0.00	77.40	7.1	6,618	0.11%
2021/05/21	0	0.00	2	75.75	76.20	-2	6,937	-0.03%
2021/05/20	3	73.83	2	75.60	73.90	1	7,728	0.01%
2021/05/19	0	0.00	6	73.92	75.00	-6	8,583	-0.07%
2021/05/18	3	70.93	10	70.91	73.60	-7	8,963	-0.08%
2021/05/17	6.2	69.26	6	68.47	68.30	0.2	8,983	0.00%
2021/05/14	6	75.25	1	75.00	73.50	5	9,000	0.06%
2021/05/13	2	72.65	2	73.35	74.20	0	9,084	0.00%
2021/05/12	7.2	73.56	12	74.32	72.00	-4.9	9,244	-0.05%
2021/05/11	5.3	78.48	10	77.80	77.60	-4.7	9,154	-0.05%
2021/05/10	3.2	83.29	1	84.50	82.50	2.2	9,133	0.02%
2021/05/07	0	0.00	5	84.48	84.50	-5	9,148	-0.05%
2021/05/06	0	0.00	1	76.90	76.90	-1	9,143	-0.01%
2021/05/05	2	78.10	5	77.76	77.00	-3	9,153	-0.03%
2021/05/04	6.2	79.14	10	79.37	78.10	-3.8	9,146	-0.04%
2021/05/03	3.3	86.32	1.1	88.88	85.60	2.2	9,019	0.02%
2021/04/29	5	89.82	0	0.00	88.70	5	8,986	0.06%
2021/04/28	71.5	92.06	75	92.10	90.70	-3.5	8,972	-0.04%
2021/04/27	0	0.00	4	90.43	91.20	-4	8,731	-0.05%
2021/04/26	2	88.95	6	89.42	88.90	-4	8,680	-0.05%
2021/04/23	2	87.25	5	88.28	88.20	-3	8,683	-0.03%
2021/04/22	7	87.50	72	86.64	86.60	-65	8,696	-0.75%
2021/04/21	4	88.40	9	89.77	88.80	-5	8,661	-0.06%
2021/04/20	3.1	88.99	0	0.00	90.00	3.1	8,621	0.04%
2021/04/19	0.1	89.00	2	89.50	88.80	-1.9	8,673	-0.02%
2021/04/16	9	89.93	4	90.00	89.80	5	8,803	0.06%
2021/04/15	3	88.83	18	88.11	89.30	-15	8,847	-0.17%
2021/04/14	7	85.60	6	87.60	87.40	1	8,872	0.01%
2021/04/13	4	91.25	33	88.71	88.10	-29	8,858	-0.33%
2021/04/12	5	91.20	6	90.30	90.00	-1	8,845	-0.01%
2021/04/09	30	91.88	4	91.93	90.70	26	8,899	0.29%
2021/04/08	52.5	92.35	49	92.43	93.30	3.5	8,771	0.04%
2021/04/07	0	89.40	7	89.57	89.20	-7	8,521	-0.08%
2021/04/06	20	88.55	15.5	89.16	87.70	4.5	8,521	0.05%
2021/04/01	32	90.40	30	90.27	89.70	2	8,460	0.02%
2021/03/31	11	89.93	13	89.33	89.30	-2	8,378	-0.02%
2021/03/30	5	89.04	3	89.00	88.90	2	8,353	0.02%
2021/03/29	7.1	88.30	7	88.80	88.80	0.1	8,334	0.00%
2021/03/26	4	87.43	4	87.90	88.20	0	8,323	0.00%
2021/03/25	6	87.03	1	86.40	86.30	5	8,295	0.06%
2021/03/24	0	0.00	1	87.80	87.50	-1	8,304	-0.01%
2021/03/23	9	87.49	54	87.61	87.10	-45	8,284	-0.54%
2021/03/22	9	90.18	4	90.98	88.80	5	8,227	0.06%
2021/03/19	11	91.04	3	91.27	91.10	8	8,208	0.10%
2021/03/18	3	91.27	7	91.14	91.20	-4	8,174	-0.05%
2021/03/17	28	90.55	38	89.84	89.30	-10	8,218	-0.12%
2021/03/16	16.1	90.84	22	90.61	89.90	-6	8,359	-0.07%
2021/03/15	3	89.17	10	89.60	88.80	-7	8,476	-0.08%
2021/03/12	2	89.10	1	89.20	89.10	1	8,447	0.01%
2021/03/11	10	91.52	11	91.46	90.10	-1	8,423	-0.01%
2021/03/10	45	90.18	12	90.43	90.40	33	8,239	0.40%
2021/03/09	31	88.20	28	88.55	89.20	3	8,160	0.04%
2021/03/08	10	88.18	6	88.98	87.00	4	8,088	0.05%
2021/03/05	30	90.40	37	90.26	88.10	-7	8,016	-0.09%
2021/03/04	25	87.60	12	87.18	86.10	13	7,670	0.17%
2021/03/03	17	89.38	9	89.07	89.80	8	7,702	0.10%
2021/03/02	30	90.36	18	88.98	88.90	12	7,600	0.16%
2021/02/26	65	91.23	88.1	88.56	92.00	-23.1	7,479	-0.31%
2021/02/25	38.1	91.73	8	89.36	89.70	30.1	7,279	0.41%
2021/02/24	13	93.36	18	92.05	90.70	-5	7,132	-0.07%
2021/02/23	37.3	93.41	15.2	92.76	93.20	22.1	6,872	0.32%
2021/02/22	136	98.99	82	97.47	95.80	54	6,549	0.82%	大買/
2021/02/19	258	89.94	221	90.47	94.00	37	5,820	0.64%	大買/大賣/
2021/02/18	8	82.33	27	84.38	85.50	-19	4,952	-0.38%
2021/02/17	2	75.95	14	75.99	77.80	-12	4,570	-0.26%
2021/02/05	6	76.07	4	76.00	75.60	2	4,508	0.04%
2021/02/04	60	76.77	2	76.80	77.10	58	4,465	1.30%
2021/02/03	4	76.00	23	76.64	75.70	-19	4,357	-0.44%
2021/02/02	5.2	72.60	1	72.50	72.40	4.2	4,182	0.10%
2021/02/01	0	0.00	11	71.78	72.30	-11	4,219	-0.26%
2021/01/29	13	76.31	8	77.26	73.80	5	4,167	0.12%
2021/01/27	0.2	73.00	2	75.20	74.80	-1.8	3,975	-0.05%
2021/01/26	10	73.75	1	75.00	72.90	9	3,935	0.23%
2021/01/25	1	74.20	1	73.90	73.90	0	3,903	0.00%
2021/01/22	3	71.10	7	72.06	73.20	-4	3,877	-0.10%
2021/01/21	1.3	72.63	1	70.80	71.00	0.3	3,846	0.01%
2021/01/20	5.1	72.44	1	72.00	72.10	4.1	3,809	0.11%
2021/01/19	1	74.30	3	75.33	75.20	-2	3,750	-0.05%
2021/01/18	4.1	73.17	2	72.95	73.80	2.1	3,709	0.06%
2021/01/15	5	75.98	2	76.50	75.50	3	3,670	0.08%
2021/01/14	17	77.81	4	77.13	77.70	13	3,619	0.36%
2021/01/13	0	0.00	2	76.80	76.70	-2	3,590	-0.06%
2021/01/12	5	77.90	5	77.30	76.10	0	3,555	0.00%
2021/01/11	9	79.16	16.2	79.05	79.90	-7.2	3,465	-0.21%
2021/01/08	0	0.00	16	77.64	77.60	-16	3,298	-0.49%
2021/01/07	8	75.76	8	77.26	77.10	0	3,212	0.00%
2021/01/06	7.4	76.49	21	75.74	74.60	-13.6	3,156	-0.43%
2021/01/05	17	77.89	4	77.15	77.50	13	3,075	0.42%
2021/01/04	54	76.99	43	76.84	78.00	11	3,019	0.36%
2020/12/31	0	0.00	112	73.85	73.90	-112	2,905	-3.86%	大賣/鉅額交易
2020/12/30	13	74.32	2	74.10	74.30	11	2,885	0.38%
2020/12/29	3.2	75.24	6	74.58	73.70	-2.8	2,867	-0.10%
2020/12/28	2.1	73.10	1	73.20	73.00	1.1	2,810	0.04%
2020/12/25	2	72.60	1	72.70	72.70	1	2,798	0.04%
2020/12/24	0	0.00	1	73.00	72.70	-1	2,779	-0.04%
2020/12/21	0.2	72.10	0	0.00	72.20	0.2	2,772	0.01%
2020/12/18	4	73.98	2	74.20	73.60	2	2,747	0.07%
2020/12/17	0	0.00	1	72.20	72.30	-1	2,701	-0.04%
2020/12/16	1	73.60	2	73.65	72.50	-1	2,699	-0.04%
2020/12/15	4	73.03	3	72.20	72.20	1	2,672	0.04%
2020/12/14	0	0.00	0	77.70	75.50	0	2,592	0.00%
2020/12/11	8	78.60	11	78.79	77.20	-3	2,545	-0.12%
2020/12/10	15	78.99	95	79.29	79.90	-80	2,382	-3.36%
2020/12/09	24.2	76.96	15.1	77.35	78.80	9.1	2,176	0.42%
2020/12/08	2	73.45	1	73.30	73.30	1	1,938	0.05%
2020/12/07	0	0.00	1	72.20	72.50	-1	1,922	-0.05%
2020/12/04	1	73.50	6	73.93	73.70	-5	1,889	-0.26%
2020/12/03	1.1	73.31	6.1	73.87	74.20	-5.1	1,868	-0.27%
2020/12/02	1	73.80	3	73.77	73.90	-2	1,793	-0.11%
2020/12/01	1.2	72.27	0	0.00	72.40	1.2	1,747	0.07%
2020/11/30	6	73.65	1	73.70	73.20	5	1,727	0.29%
2020/11/27	10	72.81	11.2	72.95	74.00	-1.2	1,682	-0.07%
2020/11/26	0.1	71.00	2	71.20	70.70	-2	1,507	-0.13%
2020/11/25	7.2	70.82	1	70.80	70.20	6.2	1,493	0.42%
2020/11/24	0	0.00	22	70.82	70.60	-22	1,471	-1.49%
2020/11/23	0	0.00	1	69.80	69.70	-1	1,450	-0.07%
2020/11/20	1	69.60	0	0.00	70.00	1	1,459	0.07%
2020/11/19	0.1	69.67	21	69.32	69.30	-21	1,458	-1.44%
2020/11/18	8	70.84	9.2	71.04	70.30	-1.2	1,453	-0.08%
2020/11/17	0	70.00	1	69.50	69.40	-1	1,379	-0.07%
2020/11/16	2.3	69.23	11	69.88	68.70	-8.7	1,424	-0.61%
2020/11/13	3	68.83	2	69.30	68.90	1	1,413	0.07%
2020/11/12	4	69.43	1	69.90	69.00	3	1,426	0.21%
2020/11/11	2	68.50	2	68.65	68.80	0	1,410	0.00%
2020/11/10	1	69.00	2	68.35	68.50	-1	1,405	-0.07%
2020/11/09	1	65.80	10	66.40	67.90	-9	1,366	-0.66%
2020/11/05	1	64.80	0	0.00	64.90	1	1,371	0.07%
2020/10/28	10	64.20	0	64.10	64.10	10	1,529	0.65%
2020/10/22	1	66.30	0	0.00	65.30	1	1,660	0.06%
2020/10/21	0.1	66.20	0	0.00	66.40	0.1	1,705	0.00%
2020/10/20	1	65.70	0	0.00	65.90	1	1,770	0.06%
2020/10/14	0.1	66.70	32	66.76	66.60	-32	1,992	-1.60%
2020/10/08	1	66.30	2	66.00	66.00	-1	2,110	-0.05%
2020/10/07	0	0.00	21	65.40	65.60	-21	2,182	-0.96%
2020/10/06	0	0.00	20	65.40	65.40	-20	2,244	-0.89%
2020/10/05	1	64.70	6	64.70	64.70	-5	2,411	-0.21%
2020/09/30	1	63.80	0	0.00	64.40	1	2,637	0.04%
2020/09/28	3	63.97	154	64.63	65.30	-151	3,547	-4.26%	大賣/鉅額交易
2020/09/25	1	62.70	81	63.35	62.20	-80	3,596	-2.22%
2020/09/24	16	64.16	398	64.19	63.90	-382	3,593	-10.63%	大賣/鉅額交易
2020/09/23	1	66.30	0	0.00	65.80	1	3,587	0.03%
2020/09/22	2	65.40	0	0.00	66.10	2	3,637	0.05%
2020/09/17	33	67.90	0	0.00	67.90	33	3,672	0.90%
2020/09/16	1	67.20	13	67.50	66.90	-12	3,674	-0.33%
2020/09/15	3	66.70	0	0.00	66.80	3	3,674	0.08%
2020/09/14	0	0.00	5	66.30	66.30	-5	3,807	-0.13%
2020/09/11	25	64.04	0	0.00	64.00	25	3,815	0.66%
2020/09/10	0	0.00	1	65.40	64.40	-1	3,849	-0.03%
2020/09/08	0	0.00	1	65.00	65.10	-1	3,898	-0.03%
2020/09/07	10	65.70	3	66.20	65.70	7	3,931	0.18%
2020/09/04	0	0.00	3	65.90	66.40	-3	3,990	-0.08%
2020/09/03	0.1	67.60	1	68.00	67.50	-1	4,170	-0.02%
2020/09/02	2	67.25	14	68.20	68.20	-12	4,182	-0.29%
2020/09/01	1	65.00	30	65.13	65.50	-29	4,161	-0.70%
2020/08/31	10	66.20	6	66.80	66.00	4	4,173	0.10%
2020/08/28	5	65.40	0	0.00	66.10	5	4,203	0.12%
2020/08/27	2.1	67.17	2	66.10	66.10	0.1	4,267	0.00%
2020/08/26	2	65.60	13	66.35	66.60	-11	4,415	-0.25%
2020/08/25	1	65.20	0	0.00	65.30	1	4,424	0.02%
2020/08/21	1	64.90	2	65.00	65.00	-1	4,434	-0.02%
2020/08/20	11	64.73	45	63.87	63.60	-34	4,430	-0.77%
2020/08/19	7.1	69.01	9	68.80	68.50	-1.9	4,386	-0.04%
2020/08/18	6.1	70.51	2	70.70	70.30	4.1	4,369	0.09%
2020/08/17	4	70.85	1	70.80	70.80	3	4,367	0.07%
2020/08/14	3	69.80	0	0.00	70.70	3	4,370	0.07%
2020/08/13	13	70.36	13	71.02	70.00	0	4,368	0.00%
2020/08/12	12	70.09	2	70.15	69.90	10	4,365	0.23%
2020/08/11	4.1	71.33	22	71.09	71.10	-18	4,377	-0.41%
2020/08/10	20	70.28	10	70.90	69.90	10	4,387	0.23%
2020/08/07	17	71.34	13	72.00	70.80	4	4,407	0.09%
2020/08/06	3	71.73	19	72.15	71.60	-16	4,397	-0.36%
2020/08/05	12	71.04	23	71.57	71.30	-11	4,403	-0.25%
2020/08/04	12.1	69.84	10	70.36	69.90	2.1	4,400	0.05%
2020/08/03	0	0.00	1	68.90	69.00	-1	4,527	-0.02%
2020/07/31	0	0.00	2	68.95	69.00	-2	4,580	-0.04%
2020/07/30	3	69.40	1	68.80	69.40	2	4,592	0.04%
2020/07/29	10	68.29	9	67.44	68.50	1	4,577	0.02%
2020/07/28	11.1	67.52	0	0.00	67.30	11.1	4,577	0.24%
2020/07/27	2	69.60	0	0.00	69.00	2	4,590	0.04%
2020/07/24	16	70.63	3	71.63	70.40	13	4,594	0.28%
2020/07/23	22	72.36	25	72.70	72.30	-3	4,568	-0.07%
2020/07/22	16	73.06	9	73.91	73.00	7	4,581	0.15%
2020/07/21	4	72.25	6	72.23	72.00	-2	4,496	-0.04%
2020/07/20	8	70.90	5	71.30	71.00	3	4,452	0.07%
2020/07/17	4	71.40	3	71.67	71.20	1	4,448	0.02%
2020/07/16	4.2	71.61	2	71.75	71.50	2.2	4,457	0.05%
2020/07/15	1	73.40	7.1	71.29	71.20	-6.1	4,439	-0.14%
2020/07/14	7	73.43	0	0.00	72.60	7	4,456	0.16%
2020/07/13	14	76.02	4	76.00	75.20	10	4,414	0.23%
2020/07/10	33	76.09	16	77.03	75.00	17	4,421	0.38%
2020/07/09	53	79.86	22.1	80.34	79.90	31	4,363	0.71%
2020/07/08	28.1	81.09	53	80.78	81.40	-24.9	4,194	-0.59%
2020/07/07	31	73.85	13	75.31	77.10	18	3,612	0.50%
2020/07/06	1	71.50	68	71.89	72.10	-67	3,368	-1.99%
2020/07/03	3	71.13	4	70.75	70.60	-1	3,365	-0.03%
2020/07/02	1	72.00	0	0.00	71.20	1	3,431	0.03%
2020/07/01	13	71.28	5	72.20	71.00	8	3,440	0.23%
2020/06/30	1	70.50	1	70.10	70.10	0	3,412	0.00%
2020/06/23	3	70.10	0	0.00	70.10	3	3,459	0.09%
2020/06/19	10	71.06	7	71.27	70.00	3	3,529	0.09%
2020/06/18	0.1	71.00	0	0.00	70.70	0.1	3,433	0.00%
2020/06/17	4	70.23	9	71.09	70.30	-5	3,447	-0.15%
2020/06/16	1	69.70	1	69.70	69.70	0	3,475	0.00%
2020/06/15	20.1	69.10	0	0.00	68.00	20.1	3,541	0.57%
2020/06/12	6	68.42	0	0.00	68.80	6	3,559	0.17%
2020/06/11	12	71.20	13	71.25	69.90	-1	3,586	-0.03%
2020/06/10	26	75.29	35	73.43	72.20	-9	3,590	-0.25%
2020/06/09	1	72.00	1	72.20	72.40	0	3,506	0.00%
2020/06/05	2	71.90	16	72.02	72.50	-14	3,567	-0.39%
2020/06/04	11	71.59	10	72.18	71.40	1	3,593	0.03%
2020/06/03	4.1	73.02	4	72.60	72.40	0.1	3,618	0.00%
2020/06/02	40	72.48	42	72.47	72.30	-2	3,568	-0.06%
2020/06/01	0	0.00	1	70.50	70.60	-1	3,436	-0.03%
2020/05/29	2	68.80	0	0.00	68.50	2	3,434	0.06%
2020/05/28	1	69.80	2	70.15	68.80	-1	3,474	-0.03%
2020/05/27	1	70.20	3	70.10	70.20	-2	3,511	-0.06%
2020/05/26	1	70.00	1	70.20	69.50	0	3,585	0.00%
2020/05/22	1	68.10	2	69.05	68.10	-1	3,694	-0.03%
2020/05/20	1	69.10	2	68.55	68.20	-1	3,767	-0.03%
2020/05/19	2	68.00	0	0.00	68.00	2	3,884	0.05%
2020/05/18	0	0.00	6	68.00	67.30	-6	4,012	-0.15%
2020/05/15	3	67.90	0	0.00	67.20	3	4,013	0.07%
2020/05/14	1	70.30	2	69.55	68.80	-1	4,008	-0.02%
2020/05/13	3.1	70.81	4	71.00	70.80	-0.9	4,004	-0.02%
2020/05/12	4	70.93	3	71.23	71.00	1	4,052	0.02%
2020/05/11	4	70.80	1	70.10	70.90	3	4,099	0.07%
2020/05/08	41	71.39	84	70.72	70.70	-43	4,087	-1.05%
2020/05/07	6	72.20	24	73.70	74.60	-18	3,973	-0.45%
2020/05/06	5.1	71.56	0	0.00	71.30	5.1	3,944	0.13%
2020/05/05	2	71.70	1	71.20	71.20	1	3,964	0.03%
2020/05/04	0	0.00	0.1	70.90	70.70	-0.1	4,041	0.00%
2020/04/30	3.1	72.67	7	72.53	72.60	-4	4,096	-0.10%
2020/04/29	5	71.18	7	71.21	71.30	-2	4,105	-0.05%
2020/04/28	22	70.62	6	71.08	70.40	16	4,132	0.39%
2020/04/27	4	70.13	1	69.80	70.40	3	4,228	0.07%
2020/04/24	2	68.30	5	68.54	68.20	-3	4,231	-0.07%
2020/04/23	1	69.10	2	69.05	68.50	-1	4,294	-0.02%
2020/04/22	3	67.67	0	0.00	68.50	3	4,402	0.07%
2020/04/21	10	68.72	18	69.62	67.50	-8	4,488	-0.18%
2020/04/20	5	69.64	3	69.57	70.40	2	4,530	0.04%
2020/04/17	4	69.98	3	70.20	69.20	1	4,584	0.02%
2020/04/16	7	70.09	0	0.00	69.70	7	4,725	0.15%
2020/04/15	5	70.04	53	70.11	70.10	-48	4,829	-0.99%
2020/04/14	6	69.50	6	69.43	69.70	0	4,917	0.00%
2020/04/13	3	67.10	1	68.00	67.40	2	5,160	0.04%
2020/04/10	7	66.93	0	0.00	66.80	7	5,536	0.13%
2020/04/09	75	67.69	3	68.30	67.30	72	5,868	1.23%
2020/04/08	12	67.81	24	67.72	68.40	-12	6,121	-0.20%
2020/04/07	43	65.70	5	65.68	66.60	38	6,268	0.61%
2020/04/06	0	0.00	1	62.30	62.40	-1	6,416	-0.02%
2020/04/01	3	61.47	7	61.59	62.00	-4	6,722	-0.06%
2020/03/31	3	61.70	7	61.74	61.00	-4	7,310	-0.05%
2020/03/30	2	60.30	2	60.00	61.90	0	7,651	0.00%
2020/03/27	14	63.41	22	61.59	61.00	-8	7,928	-0.10%
2020/03/26	8	61.11	4	61.50	61.80	4	8,385	0.05%
2020/03/25	1.1	62.00	26	62.03	61.60	-25	8,673	-0.29%
2020/03/24	0.1	59.30	6	58.48	58.90	-5.9	8,750	-0.07%
2020/03/23	11	54.65	2	54.00	54.10	9	8,864	0.10%
2020/03/20	6	56.42	22	56.12	57.50	-16	9,195	-0.17%
2020/03/19	48	53.59	5	52.80	52.30	43	9,238	0.47%
2020/03/18	7.1	60.60	0	0.00	58.10	7.1	9,165	0.08%
2020/03/17	15.1	61.05	3	59.60	60.20	12.1	9,235	0.13%
2020/03/16	2	66.15	11	69.23	62.00	-9	9,171	-0.10%
2020/03/13	25.1	64.63	7	64.14	68.00	18.1	9,102	0.20%
2020/03/12	12	75.08	3	74.67	71.00	9	9,013	0.10%
2020/03/11	2	80.25	0	0.00	78.50	2	8,929	0.02%
2020/03/10	2.1	78.26	5	78.38	80.80	-2.9	8,950	-0.03%
2020/03/09	4	80.60	3	79.60	79.00	1	8,906	0.01%
2020/03/06	1	83.60	1	83.40	83.20	0	8,846	0.00%
2020/03/05	2.1	84.71	1	85.00	84.60	1.1	8,831	0.01%
2020/03/04	5	83.50	0	0.00	83.70	5	8,817	0.06%
2020/03/03	0	0.00	0.1	84.00	83.70	-0.1	8,805	0.00%
2020/03/02	0	0.00	1	81.30	81.50	-1	8,759	-0.01%
2020/02/27	4	86.48	1	84.00	83.70	3	8,723	0.03%
2020/02/26	11.1	89.46	2	88.35	88.30	9.1	8,644	0.11%
2020/02/25	6	90.88	9	90.30	90.30	-3	8,605	-0.03%
2020/02/24	1	90.00	3	90.70	91.90	-2	8,532	-0.02%
2020/02/21	8.2	90.58	6	90.70	90.70	2.2	8,502	0.03%
2020/02/20	2	91.85	2	91.95	91.00	0	8,474	0.00%
2020/02/19	18	90.72	18	91.66	92.10	0	8,358	0.00%
2020/02/18	4	88.85	0	0.00	88.30	4	8,233	0.05%
2020/02/17	5	89.12	1	88.40	88.40	4	8,238	0.05%
2020/02/14	2.1	88.76	7	88.19	88.80	-4.9	8,215	-0.06%
2020/02/13	4	88.23	6	87.73	87.80	-2	8,200	-0.02%
2020/02/12	2.1	87.66	21	87.52	88.50	-18.9	8,187	-0.23%
2020/02/11	3	85.03	2	85.20	85.50	1	8,131	0.01%
2020/02/10	7	84.11	0	0.00	84.00	7	8,140	0.09%
2020/02/07	4	85.90	2	86.80	85.40	2	8,138	0.02%
2020/02/06	5.1	87.80	6	87.58	88.00	-1	8,139	-0.01%
2020/02/05	14	87.41	7	88.03	86.70	7	8,141	0.09%
2020/02/04	6.1	87.08	12	87.07	87.60	-5.9	8,089	-0.07%
2020/02/03	8	82.44	6	83.47	84.80	2	8,065	0.02%
2020/01/31	6	86.57	7	86.43	86.50	-1	8,256	-0.01%
2020/01/30	16	87.75	352	86.82	86.60	-336	8,282	-4.06%	大賣/鉅額交易
2020/01/20	2	95.80	5	96.06	96.20	-3	8,158	-0.04%
2020/01/17	32	96.17	37	95.82	95.00	-5	8,174	-0.06%
2020/01/16	51	95.45	29	95.79	96.60	22	8,264	0.27%
2020/01/15	6.1	96.40	27	97.47	95.50	-20.9	8,159	-0.26%
2020/01/14	9	98.89	3	98.83	98.30	6	8,055	0.07%
2020/01/13	3	97.17	1	97.40	98.20	2	7,961	0.03%
2020/01/10	11	98.36	13	97.57	97.00	-2	7,897	-0.03%
2020/01/09	3	99.34	11	99.55	100.50	-8	7,686	-0.10%
2020/01/08	16	100.19	3	99.07	97.40	13	7,556	0.17%
2020/01/07	62.1	98.42	27	98.95	99.20	35.1	7,403	0.47%
2020/01/06	191	106.04	10	105.90	103.00	181	7,077	2.56%	大買/鉅額交易
2020/01/03	12	104.54	32	103.11	104.50	-20	6,656	-0.30%
2020/01/02	51	109.25	12.1	109.87	108.50	38.9	6,306	0.62%
2019/12/31	7	106.43	14	107.32	108.00	-7	6,011	-0.12%
2019/12/30	41.1	106.64	34	105.71	105.50	7.1	5,801	0.12%
2019/12/27	21	107.12	27	106.87	106.00	-6	5,576	-0.11%
2019/12/26	68	106.67	83	107.27	106.50	-15	5,269	-0.28%
2019/12/25	69	99.74	52	99.88	101.50	17	4,672	0.36%
2019/12/24	20.2	96.24	30	96.76	96.50	-9.8	4,318	-0.23%
2019/12/23	66	95.96	25	96.16	95.80	41	4,028	1.02%
2019/12/20	9	87.77	29	88.43	88.90	-20	3,572	-0.56%
2019/12/19	10	86.74	13	87.09	85.60	-3	3,250	-0.09%
2019/12/18	18	86.53	9	86.22	86.50	9	3,126	0.29%
2019/12/17	19.8	86.29	140	85.98	86.00	-120.2	3,007	-4.00%	大賣/鉅額交易
2019/12/16	11	81.02	15	81.83	82.80	-4	2,674	-0.15%
2019/12/13	8	79.41	16	80.06	79.10	-8	2,585	-0.31%
2019/12/12	15	81.12	9	80.81	80.20	6	2,560	0.23%
2019/12/11	5	79.30	10	79.25	79.10	-5	2,464	-0.20%
2019/12/10	5	78.90	1	79.20	79.20	4	2,462	0.16%
2019/12/09	10	78.45	105	79.28	78.90	-95	2,476	-3.84%	大賣/
2019/12/06	3	78.33	4	79.10	78.40	-1	2,492	-0.04%
2019/12/05	3	79.77	4	79.33	78.70	-1	2,519	-0.04%
2019/12/04	0	0.00	5	76.56	77.10	-5	2,481	-0.20%
2019/12/03	2	77.35	0	0.00	77.10	2	2,497	0.08%
2019/12/02	2	77.70	10	77.80	77.40	-8	2,515	-0.32%
2019/11/29	13	78.28	6	77.95	78.40	7	2,554	0.27%
2019/11/28	0	0.00	1	78.20	77.80	-1	2,560	-0.04%
2019/11/27	2.2	78.47	0	0.00	78.70	2.2	2,591	0.08%
2019/11/26	4	78.75	1	79.00	78.90	3	2,729	0.11%
2019/11/25	14	77.51	4	77.60	77.40	10	2,839	0.35%
2019/11/22	11	77.16	0	0.00	76.50	11	2,859	0.38%
2019/11/20	3	76.50	1	76.60	76.60	2	2,931	0.07%
2019/11/19	2	78.20	0	0.00	77.80	2	2,967	0.07%
2019/11/15	11	78.31	6	78.20	78.20	5	3,030	0.16%
2019/11/14	4	78.00	4	78.00	77.70	0	3,075	0.00%
2019/11/13	7.1	79.29	5	79.24	79.10	2.1	3,136	0.07%
2019/11/12	2	79.65	53	79.81	80.10	-51	3,145	-1.62%
2019/11/11	12	80.13	1	79.70	79.70	11	3,175	0.35%
2019/11/08	2	83.10	2	83.20	83.00	0	3,204	0.00%
2019/11/07	3	83.80	9	84.27	83.60	-6	3,248	-0.18%
2019/11/06	15	85.15	32	85.13	84.20	-17	3,240	-0.52%
2019/11/05	4.1	85.67	3	86.33	85.20	1.1	3,239	0.03%
2019/11/04	6	85.95	5	85.88	85.40	1	3,240	0.03%
2019/11/01	52	85.02	2	85.10	85.30	50	3,225	1.55%
2019/10/31	3	84.27	7	84.47	84.00	-4	3,225	-0.12%
2019/10/30	13	85.90	53	85.92	84.90	-40	3,181	-1.26%
2019/10/29	8	83.35	8	83.49	84.80	0	2,957	0.00%
2019/10/28	2	82.10	0	0.00	82.10	2	2,908	0.07%
2019/10/25	1	83.70	4	83.28	83.00	-3	2,909	-0.10%
2019/10/24	8	83.53	16	83.17	84.30	-8	2,857	-0.28%
2019/10/23	20	81.10	3	81.10	81.10	17	2,728	0.62%
2019/10/18	0	0.00	1	81.00	80.80	-1	2,802	-0.04%
2019/10/17	0	0.00	1	79.90	79.80	-1	2,838	-0.04%
2019/10/16	3	80.40	2	80.05	79.80	1	2,929	0.03%
2019/10/15	0	0.00	6	80.05	79.10	-6	3,218	-0.19%
2019/10/14	7	79.04	13	79.43	78.90	-6	3,284	-0.18%
2019/10/09	3	79.17	2	79.00	79.00	1	3,275	0.03%
2019/10/08	1	81.10	0	0.00	80.40	1	3,290	0.03%
2019/10/07	5	81.52	0	0.00	81.10	5	3,333	0.15%
2019/10/04	0	0.00	2	80.90	81.00	-2	3,349	-0.06%
2019/10/03	1	80.70	0	0.00	80.60	1	3,366	0.03%
2019/10/02	3	80.87	1	80.30	81.50	2	3,389	0.06%
2019/10/01	0	0.00	2	80.05	80.60	-2	3,381	-0.06%
2019/09/27	2	78.35	1	78.40	78.30	1	3,409	0.03%
2019/09/26	1.1	79.32	0	0.00	79.30	1.1	3,494	0.03%
2019/09/25	13.2	79.46	4	79.45	79.30	9.2	3,539	0.26%
2019/09/24	22.5	81.43	0	0.00	81.20	22.5	3,690	0.61%
2019/09/23	43	81.51	2	81.00	81.00	41	3,757	1.09%
2019/09/20	0	0.00	7	80.69	80.70	-7	4,061	-0.17%
2019/09/19	48	81.46	2	80.50	80.40	46	4,033	1.14%
2019/09/18	8	81.46	1	81.70	81.50	7	4,017	0.17%
2019/09/17	1	82.20	7	82.24	81.90	-6	4,030	-0.15%
2019/09/16	16	81.51	1	81.70	81.50	15	4,101	0.37%
2019/09/11	21	82.89	1	82.50	82.30	20	4,240	0.47%
2019/09/10	5.3	82.14	4	82.25	82.30	1.3	4,277	0.03%
2019/09/09	7	83.96	3	83.60	83.60	4	4,317	0.09%
2019/09/06	0	0.00	2	85.55	85.30	-2	4,528	-0.04%
2019/09/04	2	85.15	3	85.27	85.50	-1	4,813	-0.02%
2019/09/03	32	85.76	6	85.55	84.70	26	4,841	0.54%
2019/09/02	6	86.07	3	86.23	86.00	3	4,833	0.06%
2019/08/30	4	86.15	2	86.45	85.70	2	4,851	0.04%
2019/08/29	7	87.20	265	86.57	86.10	-258	4,820	-5.35%	大賣/鉅額交易
2019/08/28	17	87.43	46	87.09	87.70	-29	4,687	-0.62%
2019/08/27	4	84.00	3	84.20	84.00	1	4,565	0.02%
2019/08/26	4	82.53	2	83.45	82.00	2	4,579	0.04%
2019/08/23	1	86.30	5	85.80	85.10	-4	4,534	-0.09%
2019/08/22	2	86.50	34	86.24	85.80	-32	4,491	-0.71%
2019/08/21	2	85.05	4	85.35	85.30	-2	4,431	-0.05%
2019/08/20	3	85.40	5	85.06	85.30	-2	4,411	-0.05%
2019/08/19	3	85.17	3	84.40	84.10	0	4,378	0.00%
2019/08/16	13	83.75	68	84.37	85.00	-55	4,345	-1.27%
2019/08/15	1	81.10	2	82.20	82.60	-1	4,266	-0.02%
2019/08/14	5	82.40	2	82.00	82.30	3	4,258	0.07%
2019/08/13	2	81.10	0	0.00	80.70	2	4,238	0.05%
2019/08/12	4	82.73	5	83.00	82.90	-1	4,208	-0.02%
2019/08/08	8	79.33	4	79.33	79.50	4	4,154	0.10%
2019/08/07	32	79.55	2	78.30	78.00	30	4,167	0.72%
2019/08/06	2	75.40	3	78.10	79.50	-1	4,196	-0.02%
2019/08/05	8	78.34	3	79.17	78.00	5	4,198	0.12%
2019/08/02	1	80.30	6	80.78	80.60	-5	4,196	-0.12%
2019/08/01	7	81.93	2	82.70	82.70	5	4,210	0.12%
2019/07/31	4	82.13	8	82.78	83.40	-4	4,220	-0.09%
2019/07/29	0.1	85.80	0	0.00	85.10	0.1	4,203	0.00%
2019/07/26	1	86.00	1	85.40	85.40	0	4,270	0.00%
2019/07/25	0	0.00	1	85.00	86.00	-1	4,275	-0.02%
2019/07/24	4.2	84.56	0	0.00	84.30	4.2	4,282	0.10%
2019/07/23	1	84.80	10	85.05	84.80	-9	4,307	-0.21%
2019/07/22	3	85.03	0	0.00	84.90	3	4,351	0.07%
2019/07/19	6	85.20	1	85.00	85.00	5	4,365	0.11%
2019/07/18	12	86.94	5	86.58	85.00	7	4,337	0.16%
2019/07/17	142	89.13	53	89.16	87.20	89	4,321	2.06%	大買/
2019/07/16	1	86.80	3	87.10	86.80	-2	4,094	-0.05%
2019/07/15	3	85.30	1	85.80	86.00	2	4,122	0.05%
2019/07/12	3	85.83	1	86.40	85.80	2	4,268	0.05%
2019/07/11	10	86.66	65	86.97	86.00	-55	4,338	-1.27%
2019/07/10	31	85.78	32	85.71	86.40	-1	4,383	-0.02%
2019/07/05	2	86.50	3	86.33	86.40	-1	4,668	-0.02%
2019/07/04	1	85.70	2	86.00	86.00	-1	4,777	-0.02%
2019/07/03	38	88.44	20	89.35	87.00	18	4,814	0.37%
2019/07/02	5	88.76	6	88.62	88.50	-1	4,827	-0.02%
2019/07/01	95	90.69	8	91.30	89.70	87	4,829	1.80%
2019/06/28	21	86.10	15	86.27	86.90	6	4,801	0.12%
2019/06/27	94	87.04	35	86.80	86.90	59	5,131	1.15%
2019/06/26	0	0.00	12	81.98	82.40	-12	4,997	-0.24%
2019/06/25	21	81.59	0	0.00	81.30	21	5,226	0.40%
2019/06/24	9	81.54	14	81.47	82.70	-5	5,489	-0.09%
2019/06/21	100	83.28	0	0.00	80.80	100	6,009	1.66%
2019/06/20	21	83.91	1	83.80	84.00	20	6,228	0.32%
2019/06/19	0	0.00	1	82.50	82.20	-1	6,977	-0.01%
2019/06/18	104	81.49	2	81.60	80.80	102	7,536	1.35%	大買/鉅額交易
2019/06/17	53	81.28	0	0.00	83.00	53	7,921	0.67%
2019/06/14	128	82.44	34	81.95	81.60	94	7,923	1.19%	大買/
2019/06/13	86	80.95	57	80.93	80.40	29	7,774	0.37%
2019/06/12	2	75.30	9	75.52	76.00	-7	7,605	-0.09%
2019/06/11	6	74.08	2	74.65	74.10	4	7,906	0.05%
2019/06/10	20	73.00	1	73.10	73.50	19	8,015	0.24%
2019/06/06	21	71.51	1	70.00	70.00	20	8,052	0.25%
2019/06/05	1.1	72.96	0	0.00	72.30	1.1	8,025	0.01%
2019/06/04	1	72.50	0	0.00	72.10	1	8,039	0.01%
2019/05/31	1	74.50	80	74.05	73.60	-79	8,119	-0.97%
2019/05/30	1	72.60	1	73.10	73.10	0	8,167	0.00%
2019/05/29	0	0.00	2	72.00	72.20	-2	8,229	-0.02%
2019/05/28	26	72.77	0	0.00	72.70	26	8,263	0.31%
2019/05/27	7	72.23	2	72.50	72.30	5	8,334	0.06%
2019/05/24	1	74.20	1	73.80	72.60	0	8,468	0.00%
2019/05/23	4	73.45	54	72.99	72.90	-50	8,607	-0.58%
2019/05/22	2	75.80	0	0.00	75.50	2	9,113	0.02%
2019/05/21	1	76.20	3	76.37	77.30	-2	9,173	-0.02%
2019/05/20	3	74.57	3	75.07	75.20	0	9,297	0.00%
2019/05/17	3	75.23	1	75.80	75.00	2	9,366	0.02%
2019/05/16	21	78.71	1	78.00	78.00	20	9,375	0.21%
2019/05/15	75	79.73	0	0.00	80.00	75	9,406	0.80%
2019/05/14	2	76.00	5	77.48	80.60	-3	9,518	-0.03%
2019/05/13	30.1	79.18	11	79.61	78.50	19.1	9,507	0.20%
2019/05/10	4	82.18	17	82.36	81.50	-13	9,510	-0.14%
2019/05/09	79	83.25	2	81.30	82.00	77	9,554	0.81%
2019/05/08	4	84.83	1	83.80	85.40	3	9,574	0.03%
2019/05/06	43.3	86.78	8	86.26	85.70	35.3	9,611	0.37%
2019/05/03	23	89.83	3	90.43	89.70	20	9,571	0.21%
2019/05/02	23	88.02	2	88.00	88.00	21	9,524	0.22%
2019/04/30	120	87.13	2	87.35	88.30	118	9,544	1.24%	大買/鉅額交易
2019/04/29	101	85.77	36	86.44	85.50	65	9,591	0.68%	大買/
2019/04/26	106	88.26	83	89.40	87.50	23	9,773	0.24%	大買/
2019/04/25	3	92.13	4	91.55	91.40	-1	9,894	-0.01%
2019/04/24	41	91.17	59	90.92	90.80	-18	9,943	-0.18%
2019/04/23	90	90.65	183	90.80	90.40	-93	10,073	-0.92%	大賣/
2019/04/22	6	91.93	0	0.00	92.00	6	10,362	0.06%
2019/04/19	16	91.56	4	92.20	91.30	12	10,529	0.11%
2019/04/18	71	92.62	44	92.04	92.50	27	10,755	0.25%
2019/04/17	21.4	91.45	115	92.41	91.20	-93.6	10,669	-0.88%	大賣/
2019/04/16	4	91.95	163	91.92	92.20	-159	10,632	-1.50%	大賣/鉅額交易
2019/04/15	27	93.16	85	93.19	93.60	-58	10,584	-0.55%
2019/04/12	23.4	91.69	635	91.92	91.50	-611.6	10,511	-5.82%	大賣/鉅額交易
2019/04/11	9.3	95.56	12	95.89	94.80	-2.7	10,375	-0.03%
2019/04/10	5.3	96.88	5	96.80	96.30	0.3	10,308	0.00%
2019/04/09	6.1	97.46	14	96.69	96.10	-7.9	10,267	-0.08%
2019/04/08	12	97.64	7	97.94	96.50	5	10,221	0.05%
2019/04/03	5	98.44	2	98.25	97.50	3	10,114	0.03%
2019/04/02	132	98.39	81	98.43	98.80	51	10,066	0.51%	大買/
2019/04/01	86	100.73	61	98.72	97.40	25	9,895	0.25%
2019/03/29	54	96.90	68	96.79	98.40	-14	9,486	-0.15%
2019/03/28	20	97.21	55	97.79	96.40	-35	9,346	-0.37%
2019/03/27	52	97.44	30	97.46	97.70	22	9,125	0.24%
2019/03/26	31	99.22	54	99.11	99.10	-23	8,857	-0.26%
2019/03/25	95	93.36	68	93.13	95.60	27	8,350	0.32%
2019/03/22	161	95.52	119	94.60	94.60	42	8,080	0.52%	大買/大賣/
2019/03/21	115	87.71	131	88.45	90.50	-16	7,287	-0.22%	大買/大賣/
2019/03/20	39.1	84.63	38	84.73	82.30	1.1	6,741	0.02%
2019/03/19	9	79.08	0	0.00	80.20	9	6,353	0.14%
2019/03/18	21	80.42	33	79.67	78.80	-12	6,301	-0.19%
2019/03/15	8	78.81	14	79.34	78.80	-6	6,244	-0.10%
2019/03/14	168	79.67	163	79.77	80.10	5	6,161	0.08%	大買/大賣/
2019/03/13	15	78.35	28	78.94	79.10	-13	5,920	-0.22%
2019/03/12	2	76.90	1	76.10	75.60	1	5,834	0.02%
2019/03/11	0	0.00	3	75.00	74.90	-3	5,819	-0.05%
2019/03/08	1	74.50	2	75.00	74.80	-1	5,987	-0.02%
2019/03/07	1	75.30	0	0.00	75.60	1	6,020	0.02%
2019/03/06	14	77.95	3	77.87	77.40	11	6,106	0.18%
2019/03/05	14	77.90	20	78.31	77.20	-6	6,139	-0.10%
2019/03/04	30	77.93	31	78.17	77.00	-1	6,128	-0.02%
2019/02/27	22	76.52	0	0.00	77.20	22	6,089	0.36%
2019/02/26	8	77.70	15	78.51	77.50	-7	6,118	-0.11%
2019/02/25	15	79.68	10	80.17	79.20	5	6,320	0.08%
2019/02/22	30	78.73	37	78.71	78.80	-7	6,205	-0.11%
2019/02/21	19	77.94	39	80.30	79.70	-20	6,066	-0.33%
2019/02/20	24	76.24	23	75.61	74.20	1	5,579	0.02%
2019/02/19	40	75.93	32	75.37	75.00	8	5,591	0.14%
2019/02/18	2	74.80	3	73.53	74.50	-1	5,466	-0.02%
2019/02/15	3	72.97	6	72.47	72.50	-3	5,404	-0.06%
2019/02/14	8	75.06	5	74.50	74.10	3	5,410	0.06%
2019/02/13	5	77.34	3	76.13	74.80	2	5,440	0.04%
2019/02/12	1	75.40	9	75.24	75.00	-8	5,329	-0.15%
2019/02/11	1	74.70	4	74.15	74.80	-3	5,362	-0.06%
2019/01/30	0	0.00	3	74.33	73.50	-3	5,743	-0.05%
2019/01/29	35	73.59	7	73.59	74.00	28	6,050	0.46%
2019/01/28	1	72.70	2	72.80	72.70	-1	6,021	-0.02%
2019/01/25	7	73.44	3	73.90	73.20	4	6,071	0.07%
2019/01/24	1	73.10	0	0.00	72.50	1	6,106	0.02%
2019/01/23	4	72.70	6	72.85	72.50	-2	6,125	-0.03%
2019/01/22	1	74.30	1	73.20	73.00	0	6,136	0.00%
2019/01/21	5	74.74	4	74.38	73.80	1	6,157	0.02%
2019/01/18	30	74.74	36	75.19	74.30	-6	6,148	-0.10%
2019/01/17	147	74.42	52	74.78	72.70	95	5,990	1.59%	大買/
2019/01/16	24	74.40	38	74.61	74.10	-14	5,890	-0.24%
2019/01/15	58	74.40	54	74.27	75.50	4	5,839	0.07%
2019/01/14	54	74.94	48	75.17	75.10	6	5,709	0.11%
2019/01/11	26	72.25	28	72.50	71.80	-2	5,386	-0.04%
2019/01/10	9	72.06	63	70.96	71.50	-54	5,164	-1.05%
2019/01/09	38	68.32	15	68.56	67.60	23	4,877	0.47%
2019/01/08	2	67.15	5	67.58	68.50	-3	4,827	-0.06%
2019/01/07	1	66.40	1	66.60	66.40	0	4,801	0.00%
2019/01/04	1	63.60	0	0.00	64.00	1	4,813	0.02%
2019/01/03	2	67.00	6	66.38	65.30	-4	4,893	-0.08%
2019/01/02	20	66.50	1	67.50	67.00	19	4,968	0.38%
2018/12/28	20	66.09	5	66.32	66.20	15	4,990	0.30%
2018/12/27	21	65.17	2	65.10	65.20	19	4,989	0.38%
2018/12/26	2	63.30	0	0.00	62.70	2	4,986	0.04%
2018/12/25	1	63.90	2	63.85	63.70	-1	5,055	-0.02%
2018/12/22	1	64.00	0	0.00	63.80	1	5,205	0.02%
2018/12/21	21	62.89	0	0.00	64.60	21	5,238	0.40%
2018/12/20	4	65.05	1	65.00	64.50	3	5,217	0.06%
2018/12/19	2	67.20	3	66.63	66.30	-1	5,225	-0.02%
2018/12/18	24	66.71	4	67.63	66.70	20	5,263	0.38%
2018/12/17	22	67.74	4	68.28	68.60	18	5,355	0.34%
2018/12/14	3	67.57	4	68.05	67.50	-1	5,358	-0.02%
2018/12/13	91	68.23	34	68.81	67.40	57	5,338	1.07%
2018/12/12	2	66.45	1	66.40	67.70	1	5,285	0.02%
2018/12/11	23	64.74	21	64.41	64.60	2	5,251	0.04%
2018/12/10	4	63.15	8	63.79	63.50	-4	5,277	-0.08%
2018/12/07	6.1	65.88	0	0.00	65.60	6.1	5,273	0.12%
2018/12/06	29	66.69	1	64.80	64.70	28	5,302	0.53%
2018/12/05	5	67.70	1	66.90	66.90	4	5,326	0.08%
2018/12/04	7	69.83	1	69.50	69.90	6	5,422	0.11%
2018/12/03	6	70.03	11	69.94	69.80	-5	5,413	-0.09%
2018/11/30	2	66.65	0	0.00	66.70	2	5,250	0.04%
2018/11/29	5	68.78	3	68.87	66.50	2	5,216	0.04%
2018/11/28	3	67.23	3	67.87	68.00	0	5,100	0.00%
2018/11/27	23	66.64	4	66.40	66.90	19	5,032	0.38%
2018/11/26	4	64.98	2	64.85	65.00	2	4,961	0.04%
2018/11/23	4	64.38	1	64.40	64.40	3	4,940	0.06%
2018/11/22	31	66.46	33	67.71	64.10	-2	4,887	-0.04%
2018/11/21	10	63.20	11	63.12	63.60	-1	4,645	-0.02%
2018/11/20	3	63.43	1	62.80	62.90	2	4,632	0.04%
2018/11/19	2	63.20	3	63.33	63.50	-1	4,629	-0.02%
2018/11/16	30	63.10	10	62.98	62.60	20	4,624	0.43%
2018/11/15	2	61.40	1	61.70	61.70	1	4,569	0.02%
2018/11/14	3	61.87	2	61.85	60.80	1	4,587	0.02%
2018/11/13	6	59.33	12	59.79	62.20	-6	4,617	-0.13%
2018/11/12	7	62.06	8	62.45	61.10	-1	4,614	-0.02%
2018/11/09	27	61.21	20	61.84	62.00	7	4,641	0.15%
2018/11/08	16	63.24	8	63.34	61.80	8	4,694	0.17%
2018/11/07	126	61.69	98	62.20	63.00	28	4,732	0.59%	大買/
2018/11/06	137	64.40	28	63.72	62.50	109	4,522	2.41%	大買/鉅額交易
2018/11/05	13	59.89	16	59.38	60.60	-3	4,226	-0.07%
2018/11/02	16	58.73	13	59.15	58.20	3	4,408	0.07%
2018/11/01	10	57.67	17	57.69	57.90	-7	4,733	-0.15%
2018/10/31	11	54.61	12	54.76	55.40	-1	4,905	-0.02%
2018/10/30	4	53.35	3	53.20	52.40	1	4,885	0.02%
2018/10/29	8	55.13	3	54.77	54.00	5	4,862	0.10%
2018/10/26	6	56.22	13	56.30	54.80	-7	4,844	-0.14%
2018/10/25	9	57.67	5	56.74	56.80	4	4,816	0.08%
2018/10/24	4	60.95	11	60.83	60.20	-7	4,759	-0.15%
2018/10/23	11	59.23	7	58.06	58.00	4	4,734	0.08%
2018/10/22	12	61.10	13	60.76	60.90	-1	4,739	-0.02%
2018/10/19	3	56.67	3	57.27	59.70	0	4,740	0.00%
2018/10/18	1	58.20	2	58.45	58.50	-1	4,744	-0.02%
2018/10/17	1	59.30	1	58.90	58.50	0	4,821	0.00%
2018/10/16	2	58.50	2	58.10	57.80	0	4,898	0.00%
2018/10/15	2	57.30	3	57.60	57.80	-1	5,034	-0.02%
2018/10/12	0	0.00	11	55.95	57.40	-11	5,083	-0.22%
2018/10/11	58	55.16	5	54.92	54.50	53	5,070	1.05%
2018/10/09	8	61.76	4	61.30	60.50	4	5,094	0.08%
2018/10/08	3	65.23	3	65.73	64.80	0	5,036	0.00%
2018/10/05	31	67.20	29	68.40	67.00	2	5,060	0.04%
2018/10/04	1	70.40	0	0.00	70.20	1	5,118	0.02%
2018/10/03	11	72.29	9	73.02	70.00	2	5,118	0.04%
2018/10/02	80	75.30	17	74.92	73.50	63	5,095	1.24%
2018/10/01	0	0.00	2	73.05	73.30	-2	5,000	-0.04%
2018/09/28	12	72.10	1	71.50	72.30	11	5,050	0.22%
2018/09/27	0	0.00	0	72.00	71.70	0	5,147	0.00%
2018/09/26	11	71.73	1	71.40	71.40	10	5,164	0.19%
2018/09/25	18	71.36	9	71.42	72.20	9	5,172	0.17%
2018/09/21	11	68.91	8	69.35	70.20	3	5,170	0.06%
2018/09/20	3	70.70	3	70.87	70.70	0	5,080	0.00%
2018/09/19	1	70.60	1	70.80	70.20	0	5,087	0.00%
2018/09/18	12	69.23	4	69.45	70.00	8	5,141	0.16%
2018/09/17	4	71.50	3	71.43	71.70	1	5,179	0.02%
2018/09/14	2	70.80	1	71.70	71.70	1	5,216	0.02%
2018/09/13	0	0.00	1	68.50	68.50	-1	5,236	-0.02%
2018/09/12	3	69.53	6	69.23	69.20	-3	5,278	-0.06%
2018/09/11	7	70.40	5	70.92	70.70	2	5,357	0.04%
2018/09/10	20	69.73	529	70.18	69.30	-509	5,325	-9.56%	大賣/鉅額交易
2018/09/07	5	78.42	14	77.89	77.00	-9	5,431	-0.17%
2018/09/06	2	79.30	3	79.40	79.80	-1	5,571	-0.02%
2018/09/05	2	80.80	3	80.97	80.20	-1	5,869	-0.02%
2018/09/04	3	79.43	2	79.50	79.50	1	6,252	0.02%
2018/09/03	3	79.77	0	0.00	78.70	3	6,833	0.04%
2018/08/31	0	0.00	3	80.50	80.80	-3	7,235	-0.04%
2018/08/30	1	80.80	6	80.35	80.70	-5	7,340	-0.07%
2018/08/29	4	80.68	0	0.00	80.40	4	7,524	0.05%
2018/08/28	2	81.00	1	81.50	80.60	1	7,796	0.01%
2018/08/27	0	0.00	1	80.30	80.40	-1	7,822	-0.01%
2018/08/24	0	0.00	3	78.87	78.60	-3	7,863	-0.04%
2018/08/23	1	79.70	0	0.00	79.30	1	7,938	0.01%
2018/08/22	2	79.05	0	0.00	80.10	2	7,956	0.03%
2018/08/21	0	0.00	2	79.10	79.70	-2	8,028	-0.02%
2018/08/20	13	78.33	1	79.00	78.60	12	8,107	0.15%
2018/08/17	8	80.91	4	81.25	79.50	4	8,203	0.05%
2018/08/16	38	80.11	41	78.84	80.00	-3	8,362	-0.04%
2018/08/15	9	80.97	12	80.46	80.00	-3	8,296	-0.04%
2018/08/14	1	81.00	5	81.80	81.60	-4	8,375	-0.05%
2018/08/13	29	83.06	6	81.27	82.60	23	8,370	0.27%
2018/08/10	5	90.94	3	89.77	88.30	2	8,213	0.02%
2018/08/09	84	90.74	20	90.36	90.80	64	8,330	0.77%
2018/08/08	34	89.39	43	90.09	92.20	-9	8,183	-0.11%
2018/08/07	54	83.77	28	84.30	83.90	26	7,839	0.33%
2018/08/06	2	87.85	4	87.68	88.00	-2	7,689	-0.03%
2018/08/02	15	88.33	2	88.95	88.10	13	7,787	0.17%
2018/08/01	17	90.22	9	89.71	89.10	8	7,823	0.10%
2018/07/31	54	89.14	1	89.30	89.30	53	7,818	0.68%
2018/07/30	9	91.03	7	90.40	89.70	2	7,938	0.03%
2018/07/27	2	89.30	7	89.23	89.20	-5	7,938	-0.06%
2018/07/26	2	88.20	1	89.00	88.10	1	7,950	0.01%
2018/07/25	14	88.95	21	89.29	88.50	-7	7,991	-0.09%
2018/07/24	28	88.17	29	87.40	89.00	-1	8,123	-0.01%
2018/07/23	27	88.68	3	89.87	89.50	24	8,134	0.30%
2018/07/20	5	93.30	7	92.94	92.20	-2	8,180	-0.02%
2018/07/19	14	93.01	8	92.33	91.10	6	8,116	0.07%
2018/07/18	9	91.28	8	91.39	90.30	1	8,211	0.01%
2018/07/17	11	93.52	9	92.68	91.90	2	8,406	0.02%
2018/07/16	24	91.34	3	91.60	91.70	21	8,455	0.25%
2018/07/13	24	92.20	8	90.96	91.00	16	8,549	0.19%
2018/07/12	6	89.53	17	90.18	91.50	-11	8,961	-0.12%
2018/07/11	7	87.47	0	0.00	87.50	7	9,523	0.07%
2018/07/10	10	88.86	3	89.03	88.90	7	9,647	0.07%
2018/07/09	4	89.05	0	0.00	87.30	4	9,676	0.04%
2018/07/06	13	88.54	6	87.27	89.40	7	9,702	0.07%
2018/07/05	56	87.58	16	88.44	86.00	40	9,703	0.41%
2018/07/04	24	90.19	2	91.20	90.20	22	9,695	0.23%
2018/07/03	13	91.26	19	91.14	90.50	-6	9,676	-0.06%
2018/07/02	3	94.73	7	93.03	92.00	-4	9,669	-0.04%
2018/06/29	3	92.77	5	92.50	94.00	-2	9,665	-0.02%
2018/06/28	24	91.96	2	91.55	91.70	22	9,635	0.23%
2018/06/27	58	93.40	4	92.50	90.90	54	9,654	0.56%
2018/06/26	9	92.11	7	92.39	92.50	2	9,635	0.02%
2018/06/25	0	0.00	3	95.20	93.30	-3	9,602	-0.03%
2018/06/22	2	96.50	0	0.00	96.80	2	9,646	0.02%
2018/06/21	2	99.85	2	100.00	98.50	0	9,690	0.00%
2018/06/20	20	100.11	16	100.68	99.00	4	9,823	0.04%
2018/06/19	41	104.62	12	104.04	102.00	29	9,921	0.29%
2018/06/15	54	109.18	16	108.63	107.00	38	10,086	0.38%
2018/06/14	21	109.86	19	109.84	110.00	2	10,122	0.02%
2018/06/13	78	113.29	19	114.21	109.50	59	10,003	0.59%
2018/06/12	119	112.28	55	112.94	111.50	64	9,896	0.65%	大買/
2018/06/11	44	111.59	38.7	111.47	111.00	5.3	9,973	0.05%
2018/06/08	31	106.11	85	105.36	107.50	-54	9,426	-0.57%
2018/06/07	21	99.53	58	99.90	97.90	-37	9,122	-0.41%
2018/06/06	24	102.08	22	101.01	99.30	2	9,083	0.02%
2018/06/05	18	99.37	22	98.80	98.90	-4	9,182	-0.04%
2018/06/04	1	97.00	1	95.80	95.30	0	8,960	0.00%
2018/06/01	5	95.02	7	95.69	94.70	-2	9,016	-0.02%
2018/05/31	7	94.50	91	95.01	94.70	-84	9,096	-0.92%
2018/05/30	2	93.75	5	93.96	93.20	-3	9,150	-0.03%
2018/05/29	25	96.44	4	97.20	95.50	21	9,289	0.23%
2018/05/28	6	96.47	4	96.53	95.90	2	9,717	0.02%
2018/05/25	17	96.91	50	96.12	95.20	-33	9,996	-0.33%
2018/05/24	56	95.24	20	95.06	95.00	36	9,908	0.36%
2018/05/23	7	91.90	2	91.75	92.10	5	9,867	0.05%
2018/05/22	24	94.20	18	94.60	92.50	6	9,902	0.06%
2018/05/21	19	92.71	19	92.87	92.50	0	9,906	0.00%
2018/05/18	8	91.53	1	90.20	90.20	7	9,899	0.07%
2018/05/17	52	93.43	12	94.13	92.20	40	10,010	0.40%
2018/05/16	8	89.95	17	89.59	90.00	-9	9,969	-0.09%
2018/05/15	6	88.87	8	89.06	88.30	-2	10,102	-0.02%
2018/05/14	35	88.58	7	88.71	88.60	28	10,327	0.27%
2018/05/11	15	92.16	14	92.57	90.00	1	10,396	0.01%
2018/05/10	8	91.55	12	91.42	91.30	-4	10,518	-0.04%
2018/05/09	9	91.52	46	92.09	90.30	-37	10,770	-0.34%
2018/05/08	3	90.97	23	91.79	90.70	-20	10,944	-0.18%
2018/05/07	12	92.18	18	92.43	92.30	-6	11,138	-0.05%
2018/05/04	9	90.16	36	90.51	89.80	-27	11,659	-0.23%
2018/05/03	2	89.70	0	0.00	89.20	2	11,957	0.02%
2018/05/02	7	91.09	11	91.74	90.40	-4	12,704	-0.03%
2018/04/30	22	88.73	19	88.88	92.40	3	13,070	0.02%
2018/04/27	15	90.46	15	90.86	91.00	0	12,940	0.00%
2018/04/26	41	91.03	26	90.68	89.90	15	12,914	0.12%
2018/04/25	20	95.17	11	94.75	95.30	9	12,840	0.07%
2018/04/24	22	95.88	17	96.55	95.00	5	12,816	0.04%
2018/04/23	40	101.15	13	99.28	99.50	27	12,740	0.21%
2018/04/20	11.5	108.46	10	108.60	106.50	1.5	12,537	0.01%
2018/04/19	16	107.25	37	107.05	106.50	-21	12,413	-0.17%
2018/04/18	81	112.06	38	110.29	107.00	43	12,497	0.34%
2018/04/17	130	110.05	90	110.58	109.50	40	12,046	0.33%	大買/
2018/04/16	17	104.71	6	104.58	104.00	11	11,418	0.10%
2018/04/13	6	103.00	4	103.25	102.50	2	11,333	0.02%
2018/04/12	34	102.56	1	103.00	102.00	33	11,311	0.29%
2018/04/11	7.2	104.22	0	0.00	101.50	7.2	11,358	0.06%
2018/04/10	2	104.50	8	104.00	103.00	-6	11,373	-0.05%
2018/04/09	2	100.75	0	0.00	100.50	2	11,333	0.02%
2018/04/03	3	100.50	2	100.50	100.50	1	11,428	0.01%
2018/04/02	21	101.57	2	101.75	101.50	19	11,484	0.17%
2018/03/31	1	103.00	0	0.00	102.50	1	11,617	0.01%
2018/03/30	3	104.17	0	0.00	102.50	3	11,741	0.03%
2018/03/29	3	104.33	10	104.85	103.00	-7	11,891	-0.06%
2018/03/28	3	104.67	0	0.00	104.00	3	11,923	0.03%
2018/03/27	8	105.44	16	105.44	105.00	-8	11,935	-0.07%
2018/03/26	5	103.80	5	104.90	104.00	0	11,928	0.00%
2018/03/23	37	102.03	202	103.14	103.50	-165	11,928	-1.38%	大賣/鉅額交易
2018/03/22	52	109.19	11	112.59	107.50	41	11,923	0.34%
2018/03/21	23	111.74	20	112.25	111.50	3	11,799	0.03%
2018/03/20	27	113.02	27	112.19	108.50	0	11,627	0.00%
2018/03/19	5	109.60	11	110.41	111.50	-6	11,530	-0.05%
2018/03/16	17	109.94	16	111.06	109.50	1	11,568	0.01%
2018/03/15	28	111.54	81	111.58	109.00	-53	11,700	-0.45%
2018/03/14	4	106.38	3	106.67	107.00	1	11,310	0.01%
2018/03/13	8	106.81	9	107.00	106.00	-1	11,513	-0.01%
2018/03/12	6	105.08	5	104.30	104.50	1	11,617	0.01%
2018/03/09	10	107.70	13	108.77	104.50	-3	11,812	-0.03%
2018/03/08	4	104.50	5	104.10	104.00	-1	11,748	-0.01%
2018/03/07	10	104.30	5	102.70	103.00	5	11,836	0.04%
2018/03/06	13	105.81	17	105.71	106.00	-4	11,998	-0.03%
2018/03/05	39	107.82	12	107.63	105.50	27	12,005	0.22%
2018/03/02	8	107.94	6	108.17	107.50	2	11,990	0.02%
2018/03/01	99	110.96	27	110.80	110.00	72	11,933	0.60%
2018/02/27	11	105.91	53	107.79	110.00	-42	11,587	-0.36%
2018/02/26	5	101.10	5	100.64	100.00	0	11,284	0.00%
2018/02/23	10	102.70	20	102.53	100.50	-10	11,390	-0.09%
2018/02/22	8	99.89	9	100.06	99.70	-1	11,747	-0.01%
2018/02/21	46	98.85	8	99.75	100.50	38	11,855	0.32%
2018/02/12	32	94.08	2	97.90	93.00	30	11,861	0.25%
2018/02/09	4	90.88	16	92.36	96.00	-12	12,282	-0.10%
2018/02/08	10	96.24	21	96.54	96.00	-11	12,232	-0.09%
2018/02/07	24	101.09	91	101.63	97.80	-67	12,194	-0.55%
2018/02/06	71	100.81	118	98.05	97.80	-47	12,216	-0.38%	大賣/
2018/02/05	30	108.80	9	108.28	108.50	21	12,046	0.17%
2018/02/02	63	113.63	30	114.63	112.50	33	12,119	0.27%
2018/02/01	25	117.56	46	115.17	114.00	-21	12,158	-0.17%
2018/01/31	15	118.50	63	118.52	118.00	-48	12,072	-0.40%
2018/01/30	8	122.94	9	122.61	123.00	-1	12,087	-0.01%
2018/01/29	57	121.95	117	120.26	124.00	-60	12,033	-0.50%	大賣/
2018/01/26	35	116.44	12	116.67	116.00	23	11,783	0.20%
2018/01/25	45	112.48	74	113.27	116.00	-29	11,579	-0.25%
2018/01/24	16	102.99	43	103.68	105.50	-27	10,980	-0.25%
2018/01/23	34	97.02	1	96.10	96.10	33	11,090	0.30%
2018/01/22	3	95.27	7	96.63	98.20	-4	11,386	-0.04%
2018/01/19	11	95.91	3	96.27	95.30	8	11,767	0.07%
2018/01/18	10	98.77	4	97.88	97.50	6	11,898	0.05%
2018/01/17	73	100.12	5	99.64	99.50	68	12,261	0.55%
2018/01/16	1	98.00	2	98.45	98.60	-1	12,775	-0.01%
2018/01/15	5	98.10	2	98.70	97.80	3	12,979	0.02%
2018/01/12	12	98.15	36	98.96	98.00	-24	13,301	-0.18%
2018/01/11	2	95.30	2	95.30	95.30	0	13,567	0.00%
2018/01/10	21	94.68	7	95.17	95.00	14	13,922	0.10%
2018/01/09	5	96.88	4	96.40	95.50	1	14,366	0.01%
2018/01/08	23	98.12	5	97.82	97.50	18	14,563	0.12%
2018/01/05	10	100.25	8	99.84	100.00	2	14,791	0.01%
2018/01/04	3	98.93	9	99.66	99.70	-6	15,107	-0.04%
2018/01/03	3	99.17	3	98.27	98.50	0	15,646	0.00%
2018/01/02	16	95.39	15	96.38	98.40	1	16,449	0.01%