亞光 (3019)-第一金-路竹券商分點個股進出

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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/04/26	1	63.10	0	0.00	63.20	1	845	0.12%
2024/04/22	0	0.00	0	62.10	62.00	0	875	0.00%
2024/04/17	1	63.40	0	0.00	64.00	1	864	0.12%
2024/04/16	1	63.10	0	0.00	63.10	1	858	0.12%
2024/04/12	1	66.50	4	66.40	66.50	-3	858	-0.35%
2024/04/11	6	65.95	0	0.00	65.70	6	864	0.69%
2024/04/10	1	66.40	0	0.00	66.30	1	912	0.11%
2024/04/09	0	0.00	0	66.40	66.40	0	913	0.00%
2024/04/08	0	0.00	1	65.70	65.60	-1	912	-0.11%
2024/04/02	0	0.00	1	64.60	64.70	-1	915	-0.11%
2024/03/28	0	0.00	1	66.20	65.00	-1	1,062	-0.09%
2024/03/27	0	65.60	0	0.00	65.20	0	1,062	0.00%
2024/03/26	0	64.90	2	65.90	64.90	-2	1,062	-0.19%
2024/03/14	0	0.00	1	63.70	63.80	-1	1,777	-0.06%
2024/03/13	2	63.70	2	63.80	63.80	0	1,780	0.00%
2024/03/12	0	64.80	0	0.00	64.60	0	1,793	0.00%
2024/03/08	0	0.00	0	63.00	63.00	0	1,796	0.00%
2024/03/07	0	0.00	1	64.30	64.30	-1	1,783	-0.06%
2024/03/06	3	65.60	0	0.00	65.20	3	1,771	0.17%
2024/03/04	0	0.00	5	67.00	66.90	-5	1,769	-0.28%
2024/03/01	2	66.80	0	0.00	67.00	2	1,770	0.11%
2024/02/29	0	0.00	1	67.30	67.10	-1	1,780	-0.06%
2024/02/27	5	67.30	0	0.00	67.20	5	1,804	0.28%
2024/02/26	0	0.00	0.2	68.50	68.90	-0.2	1,879	-0.01%
2024/02/22	3	68.80	1	68.20	68.50	2	1,899	0.11%
2024/02/21	0	0.00	4	68.55	68.40	-4	1,878	-0.21%
2024/02/19	0	0.00	0.1	68.30	67.90	-0.1	1,862	-0.01%
2024/02/16	0	0.00	10	67.10	67.00	-10	1,858	-0.54%
2024/02/02	10	66.30	0	0.00	66.00	10	1,840	0.54%
2024/02/01	2	66.40	0	0.00	66.40	2	1,839	0.11%
2024/01/26	0	0.00	1	67.40	67.40	-1	1,861	-0.05%
2024/01/24	0	0.00	0	69.00	68.40	0	1,855	0.00%
2024/01/23	0	69.50	1	68.40	69.20	-1	1,838	-0.05%
2024/01/19	0	0.00	5	65.40	65.90	-5	1,785	-0.28%
2024/01/18	0	0.00	1	64.70	64.80	-1	1,777	-0.06%
2024/01/12	1	66.40	0	0.00	66.40	1	1,757	0.06%
2024/01/09	0	66.90	0	0.00	66.00	0	1,776	0.00%
2024/01/08	1	67.20	0	0.00	66.70	1	1,774	0.06%
2024/01/04	1	67.20	0	0.00	67.10	1	1,749	0.06%
2024/01/02	0	0.00	1	70.70	70.30	-1	1,693	-0.06%
2023/12/28	0	0.00	0	69.90	69.60	0	1,675	0.00%
2023/12/25	1	71.39	0	0.00	71.70	1	1,555	0.06%
2023/12/21	0	0.00	1	68.90	68.70	-1	1,494	-0.07%
2023/12/19	0	0.00	1	69.00	69.20	-1	1,476	-0.07%
2023/12/18	1	69.00	1	69.00	69.10	0	1,451	0.00%
2023/12/15	1	70.50	1.1	70.96	70.40	-0.1	1,416	-0.01%
2023/12/14	11	73.75	17	73.17	72.30	-6	1,350	-0.45%
2023/12/13	20	70.93	9.4	71.41	72.80	10.6	1,139	0.93%
2023/12/12	1.1	68.22	37	68.05	69.00	-35.9	894	-4.02%
2023/12/07	3	66.30	0	0.00	65.90	3	765	0.39%
2023/12/04	1	66.40	1	66.70	66.30	0	739	0.00%
2023/11/30	0	0.00	0.1	67.00	66.90	-0.1	735	-0.01%
2023/11/29	0	0.00	0.1	66.90	67.00	-0.1	728	-0.01%
2023/11/27	0.2	66.20	1	66.60	65.40	-0.8	719	-0.11%
2023/11/24	2.1	66.36	0	0.00	66.10	2.1	710	0.30%
2023/11/23	46	67.25	23	67.63	67.30	23	685	3.35%
2023/11/22	0	0.00	5	65.60	65.10	-5	603	-0.83%
2023/11/21	0	65.00	2	64.80	64.30	-2	575	-0.34%
2023/11/20	0	64.60	3	64.10	64.40	-3	563	-0.53%
2023/11/14	0	62.00	0	0.00	62.20	0	532	0.00%
2023/11/03	0	63.40	0	0.00	62.80	0	598	0.00%
2023/10/31	5	60.80	0	0.00	60.50	5	635	0.79%
2023/10/26	0	61.60	0	0.00	60.90	0	712	0.00%
2023/10/25	0	0.00	0	62.00	62.00	0	717	0.00%
2023/10/19	0	0.00	0	61.00	60.70	0	735	0.00%
2023/10/18	0	0.00	1	61.40	61.70	-1	736	-0.14%
2023/10/16	0	0.00	1	62.00	61.70	-1	729	-0.14%
2023/10/06	0	0.00	1	62.60	62.60	-1	776	-0.13%
2023/10/03	0	0.00	4	63.95	63.20	-4	885	-0.45%
2023/10/02	2	63.15	0	0.00	63.30	2	927	0.22%
2023/09/27	1	62.60	1	62.60	62.60	0	1,004	0.00%
2023/09/26	1	63.10	0	0.00	63.10	1	1,009	0.10%
2023/09/25	0	0.00	2	64.20	64.10	-2	1,006	-0.20%
2023/09/21	4	62.95	0	0.00	62.90	4	1,029	0.39%
2023/09/20	2	64.00	0	64.00	64.00	2	1,027	0.19%
2023/09/18	0	0.00	5	66.38	65.70	-5	1,046	-0.48%
2023/09/14	5	65.20	0	0.00	65.60	5	1,052	0.48%
2023/09/13	0	65.70	0	0.00	65.00	0	1,064	0.00%
2023/09/12	0	64.50	0	0.00	64.50	0	1,062	0.00%
2023/09/06	0	0.00	2	64.75	64.50	-2	1,286	-0.16%
2023/08/24	0	62.90	0	0.00	62.40	0	1,466	0.00%
2023/08/23	0	0.00	1	62.50	62.80	-1	1,476	-0.07%
2023/08/22	0	62.60	0	0.00	62.20	0	1,479	0.00%
2023/08/18	0	62.80	0	0.00	62.20	0	1,487	0.00%
2023/08/15	1	62.20	0	0.00	62.50	1	1,479	0.07%
2023/08/14	1.1	63.04	0	62.20	62.00	1	1,480	0.07%
2023/08/07	1	67.30	0	0.00	67.40	1	1,454	0.07%
2023/08/02	1	67.90	2	66.45	65.70	-1	1,408	-0.07%
2023/07/31	0	0.00	1	64.30	64.10	-1	1,335	-0.07%
2023/07/25	1	65.20	0	0.00	65.00	1	1,321	0.08%
2023/07/18	0	0.00	1	68.20	66.30	-1	1,307	-0.08%
2023/07/14	0	0.00	20	68.34	67.50	-20	1,307	-1.53%
2023/07/13	28	68.15	9	68.20	67.90	19	1,311	1.45%
2023/07/11	2	68.55	7	68.39	68.30	-5	1,300	-0.38%
2023/07/10	7	68.03	1	67.60	67.40	6	1,282	0.47%
2023/07/07	6	67.33	4	67.23	67.00	2	1,231	0.16%
2023/07/06	1	67.30	0	0.00	67.90	1	1,194	0.08%
2023/07/05	0	0.00	17	66.11	66.10	-17	1,169	-1.45%
2023/07/04	2	64.20	3	64.30	65.30	-1	1,148	-0.09%
2023/07/03	0	0.00	5	64.40	64.30	-5	1,143	-0.44%
2023/06/30	4	64.80	0	0.00	64.30	4	1,142	0.35%
2023/06/27	0	0.00	1	64.60	64.40	-1	1,133	-0.09%
2023/06/21	2	66.70	10	67.20	66.80	-8	1,129	-0.71%
2023/06/19	0	68.50	0	0.00	67.20	0	1,128	0.00%
2023/06/16	0	0.00	2.1	68.40	68.10	-2.1	1,122	-0.19%
2023/06/15	10	69.46	4	69.20	68.80	6	1,108	0.54%
2023/06/14	12	68.94	6.2	68.92	68.00	5.8	1,043	0.56%
2023/06/08	0.2	65.63	0	0.00	65.10	0.2	977	0.02%
2023/06/07	1	66.30	0	0.00	66.10	1	1,035	0.10%
2023/06/02	3	66.10	0	0.00	66.00	3	1,430	0.21%
2023/06/01	3	67.60	2	67.00	66.80	1	1,630	0.06%
2023/05/29	1	65.20	0	0.00	65.20	1	1,514	0.07%
2023/05/25	0	0.00	1	64.50	64.20	-1	1,509	-0.07%
2023/05/23	0	0.00	2	64.50	64.20	-2	1,527	-0.13%
2023/05/22	1	64.30	0	0.00	64.00	1	1,532	0.07%
2023/05/17	0	63.94	0	0.00	64.00	0	1,533	0.00%
2023/05/11	1	63.20	0	0.00	61.80	1	1,521	0.07%
2023/05/05	2	63.50	0	0.00	63.30	2	1,559	0.13%
2023/05/02	1	64.40	0	0.00	64.20	1	1,688	0.06%
2023/04/25	1	63.00	1	62.90	62.80	0	1,682	0.00%
2023/04/18	1	68.20	1	67.30	67.30	0	1,661	0.00%
2023/04/17	1	68.61	3	68.53	68.50	-2	1,643	-0.12%
2023/04/14	2	67.10	0	66.80	67.00	2	1,613	0.12%
2023/04/13	0	0.00	1	67.30	66.80	-1	1,603	-0.06%
2023/04/12	0	67.20	0	0.00	67.10	0	1,584	0.00%
2023/04/11	0	67.30	0	0.00	67.10	0	1,579	0.00%
2023/04/10	1	66.90	1	67.00	67.00	0	1,574	0.00%
2023/04/06	0	66.10	0	0.00	65.70	0	1,541	0.00%
2023/03/30	0	0.00	2	66.00	66.10	-2	1,537	-0.13%
2023/03/28	0	0.00	1	65.30	65.30	-1	1,527	-0.07%
2023/03/27	2	66.05	0	0.00	66.10	2	1,517	0.13%
2023/03/24	1	66.50	0	0.00	66.10	1	1,515	0.07%
2023/03/23	1	66.20	0	0.00	66.20	1	1,505	0.07%
2023/03/20	1	64.50	0	0.00	64.90	1	1,489	0.07%
2023/03/16	0	64.30	0	0.00	63.80	0	1,483	0.00%
2023/03/15	0	0.00	1	65.10	65.00	-1	1,475	-0.07%
2023/03/14	1	65.00	0	0.00	64.90	1	1,469	0.07%
2023/03/13	0	0.00	2	65.40	66.20	-2	1,460	-0.14%
2023/03/10	2	67.90	3	67.33	67.60	-1	1,441	-0.07%
2023/03/09	1	71.90	0	0.00	70.30	1	1,400	0.07%
2023/03/08	1	71.10	0	0.00	70.60	1	1,394	0.07%
2023/03/07	18	72.56	45	72.75	72.40	-27	1,322	-2.04%
2023/03/06	35	71.62	11	70.01	72.00	24	1,015	2.37%
2023/03/01	2	64.20	1	64.60	64.40	1	790	0.13%
2023/02/23	0	0.00	2	66.20	65.80	-2	814	-0.25%
2023/02/22	0	0.00	1	65.60	65.40	-1	909	-0.11%
2023/02/21	5	66.40	2	66.95	67.10	3	961	0.31%
2023/02/20	1	65.90	5	66.12	66.10	-4	957	-0.42%
2023/02/10	1	65.00	0	0.00	64.80	1	1,044	0.10%
2023/02/07	0	67.50	0	0.00	67.10	0	1,084	0.00%
2023/02/02	1	66.81	0	0.00	67.10	1	1,066	0.09%
2023/02/01	1	66.10	0	0.00	66.00	1	986	0.10%
2023/01/31	0	0.00	1	63.10	63.70	-1	961	-0.10%
2023/01/30	1	62.10	1	62.50	62.10	0	959	0.00%
2023/01/17	1	61.10	0	0.00	61.50	1	968	0.10%
2023/01/06	1	62.60	0	0.00	62.50	1	1,037	0.10%
2022/12/20	0	0.00	1	61.50	61.40	-1	1,217	-0.08%
2022/12/19	0	0.00	1	63.10	63.00	-1	1,224	-0.08%
2022/12/15	1	64.10	0	0.00	64.20	1	1,232	0.08%
2022/12/08	0	0.00	1	64.00	63.80	-1	1,244	-0.08%
2022/12/01	0	0.00	17	65.70	65.70	-17	1,230	-1.38%
2022/11/30	23	65.99	5	65.94	66.00	18	1,236	1.46%
2022/11/18	1	68.10	1	65.76	66.00	0	1,280	0.00%
2022/11/17	5	65.22	6	65.62	65.30	-1	1,185	-0.08%
2022/11/11	2	63.40	0	0.00	63.70	2	1,148	0.17%
2022/11/10	1	64.20	2	64.00	63.30	-1	1,151	-0.09%
2022/11/07	0	0.00	3	62.10	62.40	-3	1,249	-0.24%
2022/10/19	1	59.00	0	0.00	59.00	1	1,286	0.08%
2022/10/17	0.1	56.30	0	0.00	58.40	0.1	1,311	0.01%
2022/10/05	3	58.40	0	0.00	58.50	3	1,464	0.20%
2022/10/03	1	57.60	0	0.00	56.60	1	1,452	0.07%
2022/09/30	1	55.71	0	0.00	57.60	1	1,450	0.07%
2022/09/29	0	0.00	1.2	54.50	54.60	-1.2	1,416	-0.08%
2022/09/28	8	54.60	8	54.96	53.50	0	1,428	0.00%
2022/09/26	0.1	56.13	0	0.00	55.80	0.1	1,437	0.01%
2022/09/23	0	0.00	1	58.80	58.90	-1	1,462	-0.07%
2022/09/22	0.1	60.10	0	0.00	59.80	0.1	1,475	0.01%
2022/09/21	0	61.50	0	0.00	60.50	0	1,470	0.00%
2022/09/14	0.1	63.10	0	0.00	63.60	0.1	1,483	0.01%
2022/09/13	1	64.10	0	0.00	64.70	1	1,489	0.07%
2022/09/12	0	0.00	1	64.40	64.30	-1	1,507	-0.07%
2022/09/08	1	62.70	0	0.00	63.50	1	1,529	0.07%
2022/09/07	2	63.10	2	62.75	62.60	0	1,527	0.00%
2022/09/06	3	63.87	4	64.53	63.00	-1	1,537	-0.06%
2022/09/05	7	62.57	0	0.00	62.40	7	1,516	0.46%
2022/09/01	3	66.77	2	66.85	64.90	1	1,511	0.07%
2022/08/30	4	65.70	62	65.09	65.30	-58	1,456	-3.98%
2022/08/29	1	63.50	46	63.97	64.00	-45	1,438	-3.13%
2022/08/26	8	66.80	6	66.85	66.60	2	1,440	0.14%
2022/08/25	11.1	65.91	3	66.17	65.80	8.1	1,434	0.56%
2022/08/24	3	65.17	0	0.00	65.00	3	1,438	0.21%
2022/08/22	1	66.40	1	65.50	65.50	0	1,434	0.00%
2022/08/18	5	67.20	0	0.00	67.10	5	1,409	0.35%
2022/08/17	0	0.00	1	67.40	67.30	-1	1,404	-0.07%
2022/08/16	26	67.37	0	0.00	67.80	26	1,383	1.88%
2022/08/15	66	68.09	5	68.42	67.50	61	1,348	4.52%
2022/08/12	1	64.60	0	0.00	64.70	1	1,247	0.08%
2022/08/11	3	66.07	3	65.67	65.30	0	1,241	0.00%
2022/08/10	2	64.20	4.1	64.18	64.90	-2.1	1,185	-0.18%
2022/08/08	0	0.00	0	61.80	61.90	0	1,141	0.00%
2022/08/05	2	62.00	2	61.90	62.00	0	1,143	0.00%
2022/08/04	0	0.00	1	60.80	61.00	-1	1,154	-0.09%
2022/08/02	1	61.60	0	0.00	61.00	1	1,194	0.08%
2022/08/01	0	0.00	1	63.00	62.50	-1	1,266	-0.08%
2022/07/29	0.1	62.60	1	62.60	62.50	-0.9	1,269	-0.07%
2022/07/28	1	61.80	1	61.50	61.40	0	1,264	0.00%
2022/07/26	2	62.15	100	61.98	61.40	-98	1,255	-7.81%
2022/07/22	0	0.00	1	63.40	62.30	-1	1,225	-0.08%
2022/07/21	20	62.40	0	0.00	62.90	20	1,243	1.61%
2022/07/20	21	62.41	1	63.20	61.60	20	1,235	1.62%
2022/07/19	1	61.60	0	0.00	62.30	1	1,234	0.08%
2022/07/18	31	62.64	1	63.20	61.90	30	1,229	2.44%
2022/07/15	35	62.14	5	61.82	62.50	30	1,197	2.51%
2022/07/13	2	57.45	2	58.30	57.40	0	1,110	0.00%
2022/07/12	0	55.10	0	0.00	54.90	0	1,088	0.00%
2022/07/07	5	54.04	5	54.48	56.20	0	1,059	0.00%
2022/07/01	1.1	61.12	0	0.00	56.90	1.1	1,010	0.11%
2022/06/30	0	0.00	1	61.90	61.70	-1	980	-0.10%
2022/06/23	0.1	63.00	0	0.00	63.20	0.1	989	0.01%
2022/06/20	0	63.05	0	0.00	61.20	0	990	0.00%
2022/06/17	0	65.10	0	0.00	64.80	0	972	0.00%
2022/06/14	0	66.60	5	66.50	66.70	-5	982	-0.51%
2022/06/13	0	67.70	0	0.00	67.00	0	992	0.00%
2022/06/10	18	70.93	2	70.50	69.70	16	997	1.60%
2022/06/08	0	70.20	0	0.00	69.40	0	998	0.00%
2022/06/06	5	68.80	6	69.10	69.00	-1	1,022	-0.10%
2022/06/01	3	69.63	0	0.00	69.20	3	1,069	0.28%
2022/05/26	0.1	66.90	0	0.00	66.70	0.1	1,106	0.01%
2022/05/20	0	66.20	0	0.00	66.00	0	1,206	0.00%
2022/05/09	1	63.90	15	64.13	63.90	-14	1,350	-1.04%
2022/04/27	0	69.10	0	0.00	70.50	0	1,424	0.00%
2022/04/26	1	71.50	2	71.30	71.30	-1	1,416	-0.07%
2022/04/25	0.1	71.41	0	0.00	70.90	0.1	1,432	0.01%
2022/04/22	0.1	75.30	0	0.00	74.70	0.1	1,436	0.00%
2022/04/21	1	75.50	0.1	76.00	76.20	0.9	1,500	0.06%
2022/04/18	0	74.20	0	0.00	73.70	0	1,630	0.00%
2022/04/15	1.1	74.61	0	0.00	74.60	1.1	1,656	0.06%
2022/04/14	0	0.00	0.1	76.60	76.40	-0.1	1,739	-0.01%
2022/04/13	1	76.30	0	0.00	76.20	1	1,784	0.06%
2022/04/12	1.5	74.83	0	0.00	74.60	1.5	1,877	0.08%
2022/04/11	0.1	75.60	0	0.00	75.10	0.1	2,042	0.00%
2022/04/08	0	0.00	0.1	77.60	77.50	-0.1	2,098	0.00%
2022/04/07	0.1	76.61	0	0.00	76.10	0.1	2,140	0.00%
2022/04/06	1	77.70	0	0.00	77.70	1	2,278	0.04%
2022/04/01	0	0.00	1	78.60	78.60	-1	2,306	-0.04%
2022/03/29	0	80.10	2	80.00	79.60	-2	2,405	-0.08%
2022/03/28	1	78.80	0	0.00	78.90	1	2,457	0.04%
2022/03/24	0	0.00	2	78.70	79.30	-2	2,612	-0.08%
2022/03/21	2	78.20	10	78.80	78.40	-8	2,871	-0.28%
2022/03/18	1	77.20	10	77.20	77.20	-9	2,977	-0.30%
2022/03/16	0.1	75.20	0	0.00	75.10	0.1	3,204	0.00%
2022/03/15	2	75.50	0	0.00	75.20	2	3,383	0.06%
2022/03/11	1	76.70	10	76.70	76.80	-9	3,803	-0.24%
2022/03/09	30.5	75.81	0	0.00	76.30	30.5	4,438	0.69%
2022/03/08	0	0.00	33	77.08	75.00	-33	4,797	-0.69%
2022/03/07	20	77.00	0	0.00	77.30	20	5,230	0.38%
2022/03/04	0	0.00	10	80.80	80.80	-10	5,903	-0.17%
2022/02/24	0	0.00	1	82.00	80.10	-1	7,408	-0.01%
2022/02/23	0	0.00	1	84.10	84.00	-1	8,140	-0.01%
2022/02/22	10	83.80	0	0.00	83.80	10	8,544	0.12%
2022/02/18	1	87.30	1	88.20	87.50	0	8,995	0.00%
2022/02/17	3	89.13	0	0.00	88.30	3	9,348	0.03%
2022/02/16	2	88.90	2	88.10	87.70	0	9,614	0.00%
2022/02/15	2	87.90	1	87.30	87.20	1	9,597	0.01%
2022/02/14	0	0.00	10	85.40	85.80	-10	9,604	-0.10%
2022/02/10	0	0.00	2	89.70	88.50	-2	9,623	-0.02%
2022/02/09	2	88.50	1	88.80	89.00	1	9,660	0.01%
2022/02/08	1	87.10	2	86.80	88.20	-1	9,651	-0.01%
2022/02/07	1	85.00	0	0.00	85.70	1	9,673	0.01%
2022/01/26	2	84.60	0	0.00	84.00	2	9,742	0.02%
2022/01/25	0	0.00	5	84.70	84.20	-5	9,806	-0.05%
2022/01/20	1	87.50	1	88.20	88.00	0	10,227	0.00%
2022/01/19	1	88.00	2	88.35	87.70	-1	10,315	-0.01%
2022/01/18	0	0.00	1	89.50	88.40	-1	10,452	-0.01%
2022/01/17	2	88.00	1	88.70	88.80	1	10,459	0.01%
2022/01/14	2	85.70	1	86.90	87.00	1	10,445	0.01%
2022/01/13	1	88.50	2	88.90	88.90	-1	10,393	-0.01%
2022/01/11	0	0.00	5	89.10	89.20	-5	10,346	-0.05%
2022/01/07	2	91.10	0	0.00	91.00	2	10,265	0.02%
2022/01/05	0	0.00	17	95.25	95.20	-17	10,147	-0.17%
2022/01/04	22	96.68	11	96.31	96.90	11	10,056	0.11%
2022/01/03	1	95.00	3	94.90	95.00	-2	9,897	-0.02%
2021/12/30	2	94.10	1	93.90	93.90	1	9,850	0.01%
2021/12/29	9	95.24	9	94.96	93.60	0	9,816	0.00%
2021/12/28	0	0.00	10	93.50	93.90	-10	9,685	-0.10%
2021/12/27	1.1	94.19	3	94.27	94.00	-2	9,668	-0.02%
2021/12/24	1.1	93.06	5	94.10	92.70	-3.9	9,660	-0.04%
2021/12/23	0.1	94.15	2	94.20	93.80	-1.9	9,637	-0.02%
2021/12/22	11.1	94.54	0	0.00	94.00	11.1	9,623	0.12%
2021/12/21	16	93.79	3.2	93.38	93.70	12.8	9,564	0.13%
2021/12/20	5	92.28	1	91.90	92.00	4	9,464	0.04%
2021/12/17	6	91.75	2	92.00	91.20	4	9,411	0.04%
2021/12/16	7	93.83	9	93.10	94.20	-2	9,293	-0.02%
2021/12/15	1	93.30	2	92.40	92.10	-1	9,227	-0.01%
2021/12/14	2	93.65	0	0.00	92.00	2	9,170	0.02%
2021/12/13	2	94.90	4	94.85	93.80	-2	9,086	-0.02%
2021/12/10	6	96.92	15	96.07	95.50	-9	8,940	-0.10%
2021/12/09	11	98.65	15.1	98.65	96.90	-4.1	8,845	-0.05%
2021/12/08	5	99.48	16.1	99.23	98.50	-11.1	8,661	-0.13%
2021/12/07	8	97.74	2.4	98.79	97.10	5.7	8,383	0.07%
2021/12/06	4	99.00	14.2	99.55	97.60	-10.2	8,243	-0.12%
2021/12/03	3.2	97.66	0	0.00	96.90	3.2	7,806	0.04%
2021/12/02	17	100.11	86	102.14	97.00	-69	7,640	-0.90%
2021/12/01	105.2	100.90	29	99.82	101.50	76.2	7,293	1.04%	大買/
2021/11/30	11	100.11	44.3	100.41	99.10	-33.3	6,853	-0.49%
2021/11/29	16	94.61	18	92.97	94.10	-2	6,181	-0.03%
2021/11/26	40.2	96.51	45	96.97	96.40	-4.8	6,102	-0.08%
2021/11/25	6	96.22	22	96.60	95.00	-16	5,614	-0.28%
2021/11/24	47	93.61	36	93.37	93.60	11	5,292	0.21%
2021/11/23	26	95.47	24	93.38	92.70	2	5,125	0.04%
2021/11/22	81.3	98.45	50.4	98.69	97.50	30.9	4,867	0.63%
2021/11/19	76	93.56	67	93.41	93.30	9	4,204	0.21%
2021/11/18	26	91.27	28	91.09	90.60	-2	3,805	-0.05%
2021/11/17	6.3	87.55	8	87.30	87.10	-1.8	3,454	-0.05%
2021/11/16	61.2	93.32	34	89.98	89.80	27.2	3,338	0.81%
2021/11/15	14	92.64	8	92.20	94.30	6	2,987	0.20%
2021/11/12	5	86.68	6	86.35	85.80	-1	2,733	-0.04%
2021/11/09	1	85.40	1	85.50	84.90	0	2,747	0.00%
2021/11/08	0	0.00	21	85.58	84.10	-21	2,768	-0.76%
2021/11/05	1	86.60	1	87.60	87.10	0	2,769	0.00%
2021/11/04	9	88.02	3	88.37	87.60	6	2,776	0.22%
2021/11/03	39	87.65	24	88.68	87.30	15	2,807	0.53%
2021/11/02	5	87.18	0	0.00	86.20	5	2,751	0.18%
2021/11/01	1	88.60	1	90.20	87.70	0	2,682	0.00%
2021/10/28	7	86.61	22.3	85.31	87.60	-15.3	2,440	-0.63%
2021/10/27	34	83.18	26	83.08	83.60	8	2,248	0.36%
2021/10/26	4	81.60	25	81.82	81.00	-21	2,177	-0.96%
2021/10/22	1	76.20	5	76.50	77.30	-4	2,101	-0.19%
2021/10/19	0	0.00	20	76.78	76.90	-20	2,324	-0.86%
2021/10/06	1	73.90	6	72.75	73.00	-5	3,545	-0.14%
2021/10/01	0.1	75.40	2	73.70	73.50	-1.9	3,819	-0.05%
2021/09/30	10	76.20	0	0.00	76.80	10	3,870	0.26%
2021/09/29	21	76.83	2	77.00	75.70	19	4,236	0.45%
2021/09/28	2	78.50	0	0.00	78.30	2	4,308	0.05%
2021/09/23	5	80.10	0	79.90	79.40	5	4,629	0.11%
2021/09/17	1	79.70	0	0.00	79.80	1	5,327	0.02%
2021/09/16	1	81.20	1	80.10	80.30	0	5,816	0.00%
2021/09/10	1	79.80	0	0.00	79.80	1	5,997	0.02%
2021/09/09	0	0.00	1	79.40	79.90	-1	6,033	-0.02%
2021/09/08	0.2	79.00	2	78.75	78.20	-1.8	6,034	-0.03%
2021/09/07	0	0.00	1	79.50	80.80	-1	6,014	-0.02%
2021/09/06	1	82.70	0	0.00	81.10	1	6,010	0.02%
2021/09/01	14	86.31	20	85.41	84.40	-6	5,976	-0.10%
2021/08/31	10	82.56	0	0.00	83.70	10	5,808	0.17%
2021/08/30	10	82.70	0	0.00	82.60	10	5,832	0.17%
2021/08/27	3	83.43	0	0.00	83.00	3	5,834	0.05%
2021/08/26	0	0.00	2	84.00	84.40	-2	5,837	-0.03%
2021/08/25	2	84.40	13	84.08	83.40	-11	5,850	-0.19%
2021/08/23	2	79.95	0	0.00	81.40	2	5,850	0.03%
2021/08/20	0	0.00	3	78.90	78.60	-3	5,873	-0.05%
2021/08/19	5	79.90	3	78.73	78.50	2	5,897	0.03%
2021/08/18	5	78.98	1	79.48	80.70	4	5,935	0.07%
2021/08/17	0	0.00	2	79.30	78.50	-2	5,938	-0.03%
2021/08/16	4	80.98	4	80.85	79.90	0	5,943	0.00%
2021/08/12	6	83.22	10	84.50	85.50	-4	5,910	-0.07%
2021/08/11	2	82.00	7	82.87	81.50	-5	5,905	-0.08%
2021/08/10	1	85.00	7	84.79	85.30	-6	5,891	-0.10%
2021/08/09	20.1	86.65	10	87.51	86.00	10.1	5,919	0.17%
2021/08/06	5	86.64	5	85.10	84.80	0	5,888	0.00%
2021/08/03	0	0.00	2	87.55	88.00	-2	6,078	-0.03%
2021/08/02	1	86.40	0	0.00	86.60	1	6,180	0.02%
2021/07/30	1	85.80	1	86.10	85.80	0	6,216	0.00%
2021/07/29	1	85.80	0	0.00	87.10	1	6,226	0.02%
2021/07/28	1	86.10	12	85.76	85.90	-11	6,249	-0.18%
2021/07/27	3	90.53	1	90.80	89.30	2	6,322	0.03%
2021/07/26	11	91.66	7	91.87	91.70	4	6,284	0.06%
2021/07/22	2	89.40	11	90.45	89.20	-9	6,484	-0.14%
2021/07/21	10	88.90	1	87.40	88.20	9	6,516	0.14%
2021/07/20	6.1	87.01	1	87.10	86.60	5.1	6,441	0.08%
2021/07/19	7	90.59	3	89.90	89.50	4	6,373	0.06%
2021/07/16	13	90.92	1	91.50	91.30	12	6,365	0.19%
2021/07/15	6	90.33	1	89.90	90.40	5	6,363	0.08%
2021/07/14	4	92.23	15	90.47	90.60	-11	6,334	-0.17%
2021/07/13	30	95.53	76	95.66	92.20	-46	6,255	-0.74%
2021/07/12	44	92.95	20	93.54	94.30	24	5,656	0.42%
2021/07/09	4	90.10	1	90.10	90.20	3	5,498	0.05%
2021/07/08	0.1	91.00	18	91.08	91.10	-18	5,553	-0.32%
2021/07/07	11	91.01	8	90.43	90.80	3	5,573	0.05%
2021/07/06	22	93.91	34	93.45	92.10	-12	5,563	-0.22%
2021/07/05	2	91.35	16	91.50	91.60	-14	5,337	-0.26%
2021/07/02	5	90.00	6	90.07	89.20	-1	5,510	-0.02%
2021/07/01	11	90.20	20	89.70	88.00	-9	5,490	-0.16%
2021/06/30	14	91.70	10	91.71	92.00	4	5,433	0.07%
2021/06/29	18	92.46	5	91.52	92.50	13	5,408	0.24%
2021/06/28	35	92.26	37	93.37	92.40	-2	5,203	-0.04%
2021/06/25	12	87.68	20	88.18	91.00	-8	4,772	-0.17%
2021/06/24	19	83.73	17	83.65	86.20	2	4,312	0.05%
2021/06/23	0	81.50	0	0.00	81.90	0	4,197	0.00%
2021/06/22	11	81.16	6	80.13	79.70	5	4,216	0.12%
2021/06/18	16	83.50	8	82.49	83.30	8	4,293	0.19%
2021/06/17	0	0.00	2	81.85	82.00	-2	4,371	-0.05%
2021/06/16	3	81.47	0	0.00	80.90	3	4,455	0.07%
2021/06/15	9	82.50	1	82.80	82.00	8	4,576	0.17%
2021/06/11	0	0.00	1	82.00	81.20	-1	4,646	-0.02%
2021/06/09	0	0.00	3	80.60	80.50	-3	4,810	-0.06%
2021/06/08	2	80.00	0	0.00	79.90	2	4,865	0.04%
2021/06/07	9	80.61	21	79.83	80.90	-12	5,077	-0.24%
2021/06/04	9	80.98	24	80.90	81.00	-15	5,210	-0.29%
2021/06/03	21	81.50	1	82.00	81.90	20	5,331	0.38%
2021/06/02	26	81.42	33	81.07	80.60	-7	5,422	-0.13%
2021/06/01	23.1	83.29	26	82.87	82.50	-2.9	5,826	-0.05%
2021/05/31	7	81.97	0	0.00	82.00	7	5,898	0.12%
2021/05/28	14	80.72	4	81.15	81.20	10	5,980	0.17%
2021/05/27	4	79.45	1	79.30	79.20	3	6,098	0.05%
2021/05/26	7.2	79.32	6	79.40	79.00	1.2	6,293	0.02%
2021/05/25	6	78.75	8	78.34	78.20	-2	6,397	-0.03%
2021/05/24	1	75.00	8	76.83	77.40	-7	6,618	-0.11%
2021/05/21	21	75.67	0	0.00	76.20	21	6,937	0.30%
2021/05/20	0	0.00	21	73.66	73.90	-21	7,728	-0.27%
2021/05/19	7	73.76	0	0.00	75.00	7	8,583	0.08%
2021/05/18	9	72.71	1	73.60	73.60	8	8,963	0.09%
2021/05/14	1	74.20	0	0.00	73.50	1	9,000	0.01%
2021/05/13	0	0.00	3	69.50	74.20	-3	9,084	-0.03%
2021/05/12	3	71.97	4	70.35	72.00	-1	9,244	-0.01%
2021/05/11	9	79.13	13	79.04	77.60	-4	9,154	-0.04%
2021/05/10	23	85.74	0	0.00	82.50	23	9,133	0.25%
2021/05/07	0	0.00	3	84.50	84.50	-3	9,148	-0.03%
2021/05/06	3	76.50	7	77.10	76.90	-4	9,143	-0.04%
2021/05/05	2	77.40	9	77.81	77.00	-7	9,153	-0.08%
2021/05/04	4	79.45	14	81.32	78.10	-10	9,146	-0.11%
2021/05/03	10	86.23	6	85.80	85.60	4	9,019	0.04%
2021/04/29	9	89.99	5	90.02	88.70	4	8,986	0.04%
2021/04/28	21	92.95	53.2	92.03	90.70	-32.2	8,972	-0.36%
2021/04/27	15	90.13	5	89.50	91.20	10	8,731	0.11%
2021/04/26	10	88.96	2	89.15	88.90	8	8,680	0.09%
2021/04/23	6	87.47	3	86.30	88.20	3	8,683	0.03%
2021/04/22	23	87.71	15	88.25	86.60	8	8,696	0.09%
2021/04/21	10.2	89.04	16	90.00	88.80	-5.8	8,661	-0.07%
2021/04/20	9	90.10	1	90.30	90.00	8	8,621	0.09%
2021/04/19	12	89.16	0	0.00	88.80	12	8,673	0.14%
2021/04/16	4	89.85	0	0.00	89.80	4	8,803	0.05%
2021/04/15	13	89.47	13	89.62	89.30	0	8,847	0.00%
2021/04/14	2.1	87.26	6	87.27	87.40	-4	8,872	-0.04%
2021/04/13	2.1	90.26	4	88.18	88.10	-1.9	8,858	-0.02%
2021/04/12	1	90.60	4	91.40	90.00	-3	8,845	-0.03%
2021/04/09	9	93.06	3	91.00	90.70	6	8,899	0.07%
2021/04/08	19	92.67	9	93.10	93.30	10	8,771	0.11%
2021/04/07	1	88.80	3	89.00	89.20	-2	8,521	-0.02%
2021/04/06	0.1	89.00	1	87.80	87.70	-0.9	8,521	-0.01%
2021/04/01	2	90.35	2	90.45	89.70	0	8,460	0.00%
2021/03/31	2	89.50	2	89.95	89.30	0	8,378	0.00%
2021/03/30	2	88.80	0	0.00	88.90	2	8,353	0.02%
2021/03/29	0	0.00	1	89.10	88.80	-1	8,334	-0.01%
2021/03/26	2	88.55	1	88.20	88.20	1	8,323	0.01%
2021/03/25	3	87.40	3	86.63	86.30	0	8,295	0.00%
2021/03/24	0	0.00	3	87.67	87.50	-3	8,304	-0.04%
2021/03/23	2	88.10	12	88.05	87.10	-10	8,284	-0.12%
2021/03/22	5	88.94	44	89.19	88.80	-39	8,227	-0.47%
2021/03/19	4	91.33	6	90.40	91.10	-2	8,208	-0.02%
2021/03/18	6	90.40	6	91.03	91.20	0	8,174	0.00%
2021/03/17	4.1	89.93	7	89.40	89.30	-3	8,218	-0.04%
2021/03/16	7	89.80	3	90.60	89.90	4	8,359	0.05%
2021/03/15	12	89.53	1.1	89.60	88.80	11	8,476	0.13%
2021/03/12	2.1	89.70	2	89.60	89.10	0.1	8,447	0.00%
2021/03/11	4	90.78	2	92.15	90.10	2	8,423	0.02%
2021/03/10	12	90.18	5	90.68	90.40	7	8,239	0.08%
2021/03/09	7	88.50	13	87.70	89.20	-6	8,160	-0.07%
2021/03/08	11	89.29	4	87.80	87.00	7	8,088	0.09%
2021/03/05	86.1	90.65	79	91.07	88.10	7.1	8,016	0.09%
2021/03/04	12	87.38	35	87.27	86.10	-23	7,670	-0.30%
2021/03/03	17	90.77	2	90.36	89.80	15	7,702	0.19%
2021/03/02	3.1	92.01	19	89.45	88.90	-15.9	7,600	-0.21%
2021/02/26	15	91.95	6	91.97	92.00	9	7,479	0.12%
2021/02/25	113	93.11	87	89.95	89.70	26	7,279	0.36%	大買/
2021/02/24	12	93.05	20	91.88	90.70	-8	7,132	-0.11%
2021/02/23	19	93.62	20	92.65	93.20	-1	6,872	-0.01%
2021/02/22	34	97.44	131	97.99	95.80	-97	6,549	-1.48%	大賣/
2021/02/19	152	92.22	59	90.03	94.00	93	5,820	1.60%	大買/
2021/02/18	354	84.01	460	82.57	85.50	-106	4,952	-2.14%	大買/大賣/鉅額交易
2021/02/17	76	77.60	8	76.20	77.80	68	4,570	1.49%
2021/02/05	40	75.73	47	76.22	75.60	-7	4,508	-0.16%
2021/02/04	18	77.26	6	77.12	77.10	12	4,465	0.27%
2021/02/03	9	75.38	3	76.67	75.70	6	4,357	0.14%
2021/02/02	9	72.78	18	72.63	72.40	-9	4,182	-0.22%
2021/02/01	20	72.41	0	0.00	72.30	20	4,219	0.47%
2021/01/29	33	75.48	13	76.22	73.80	20	4,167	0.48%
2021/01/28	0	0.00	18	74.44	74.30	-18	4,016	-0.45%
2021/01/27	4	75.05	0	0.00	74.80	4	3,975	0.10%
2021/01/26	4	74.53	1	74.70	72.90	3	3,935	0.08%
2021/01/25	7	73.84	0	0.00	73.90	7	3,903	0.18%
2021/01/22	10	72.53	6	72.25	73.20	4	3,877	0.10%
2021/01/21	4	71.53	0	0.00	71.00	4	3,846	0.10%
2021/01/20	1	72.10	1	72.80	72.10	0	3,809	0.00%
2021/01/18	1	73.10	4	73.38	73.80	-3	3,709	-0.08%
2021/01/15	0	0.00	3	75.77	75.50	-3	3,670	-0.08%
2021/01/14	10	77.50	0	0.00	77.70	10	3,619	0.28%
2021/01/12	1	78.00	0	0.00	76.10	1	3,555	0.03%
2021/01/11	6	79.20	12	78.99	79.90	-6	3,465	-0.17%
2021/01/08	18	77.20	19	77.18	77.60	-1	3,298	-0.03%
2021/01/07	8	77.23	0	0.00	77.10	8	3,212	0.25%
2021/01/06	2	75.30	7	77.20	74.60	-5	3,156	-0.16%
2021/01/05	5	78.00	0	0.00	77.50	5	3,075	0.16%
2021/01/04	11	76.03	8	77.50	78.00	3	3,019	0.10%
2020/12/31	1	73.90	2	74.55	73.90	-1	2,905	-0.03%
2020/12/30	5	74.20	19	74.25	74.30	-14	2,885	-0.49%
2020/12/29	7	73.74	7	74.31	73.70	0	2,867	0.00%
2020/12/28	5	73.20	0	0.00	73.00	5	2,810	0.18%
2020/12/25	3	72.93	2	72.20	72.70	1	2,798	0.04%
2020/12/24	7	72.66	0	0.00	72.70	7	2,779	0.25%
2020/12/23	0	0.00	1	72.00	71.70	-1	2,781	-0.04%
2020/12/22	11	71.90	3	71.83	70.20	8	2,781	0.29%
2020/12/21	1	72.20	0	0.00	72.20	1	2,772	0.04%
2020/12/18	6	74.00	2	74.40	73.60	4	2,747	0.15%
2020/12/17	1	72.40	0	0.00	72.30	1	2,701	0.04%
2020/12/16	0	0.00	2	72.55	72.50	-2	2,699	-0.07%
2020/12/15	14	72.46	10	72.50	72.20	4	2,672	0.15%
2020/12/14	2	77.45	2	76.50	75.50	0	2,592	0.00%
2020/12/11	16	77.83	24	77.81	77.20	-8	2,545	-0.31%
2020/12/10	43	79.22	42	79.03	79.90	1	2,382	0.04%
2020/12/09	22	78.04	31	78.02	78.80	-9	2,176	-0.41%
2020/12/08	2	73.55	3	73.60	73.30	-1	1,938	-0.05%
2020/12/07	1	72.40	0	0.00	72.50	1	1,922	0.05%
2020/12/04	0	0.00	1	73.80	73.70	-1	1,889	-0.05%
2020/12/03	2	73.45	11	75.13	74.20	-9	1,868	-0.48%
2020/12/02	1	72.70	0	0.00	73.90	1	1,793	0.06%
2020/11/30	9	73.06	5	73.12	73.20	4	1,727	0.23%
2020/11/27	16	73.78	49	73.62	74.00	-33	1,682	-1.96%
2020/11/26	1	70.90	1	71.10	70.70	0	1,507	0.00%
2020/11/24	2	70.70	0	0.00	70.60	2	1,471	0.14%
2020/11/20	1	69.40	0	0.00	70.00	1	1,459	0.07%
2020/11/19	2	69.30	2	69.50	69.30	0	1,458	0.00%
2020/11/18	6	70.83	3	70.37	70.30	3	1,453	0.21%
2020/11/16	1	69.70	0	0.00	68.70	1	1,424	0.07%
2020/11/13	1	68.80	2	68.80	68.90	-1	1,413	-0.07%
2020/11/12	0	0.00	1	69.20	69.00	-1	1,426	-0.07%
2020/11/11	1	68.70	0	0.00	68.80	1	1,410	0.07%
2020/11/10	2	68.60	3	68.53	68.50	-1	1,405	-0.07%
2020/11/09	0	0.00	1	67.50	67.90	-1	1,366	-0.07%
2020/11/05	1	65.30	0	0.00	64.90	1	1,371	0.07%
2020/11/03	1	63.90	0	0.00	64.70	1	1,411	0.07%
2020/10/27	0	0.00	1	65.10	65.00	-1	1,540	-0.06%
2020/10/23	1	65.20	1	65.10	65.20	0	1,610	0.00%
2020/10/22	1	65.70	2	66.00	65.30	-1	1,660	-0.06%
2020/10/21	1	66.20	2	66.70	66.40	-1	1,705	-0.06%
2020/10/20	0	0.00	1	65.70	65.90	-1	1,770	-0.06%
2020/10/19	2	65.55	0	0.00	65.70	2	1,809	0.11%
2020/10/15	1	65.80	0	0.00	65.60	1	1,973	0.05%
2020/10/14	2	66.90	1	66.10	66.60	1	1,992	0.05%
2020/10/13	1	64.40	0	0.00	64.70	1	2,014	0.05%
2020/10/07	0	0.00	1	65.30	65.60	-1	2,182	-0.05%
2020/10/06	0	0.00	1	65.60	65.40	-1	2,244	-0.04%
2020/10/05	0	0.00	1	64.60	64.70	-1	2,411	-0.04%
2020/09/30	1	64.10	0	0.00	64.40	1	2,637	0.04%
2020/09/28	1	65.20	0	0.00	65.30	1	3,547	0.03%
2020/09/23	0	0.00	1	66.30	65.80	-1	3,587	-0.03%
2020/09/17	2	67.90	2	67.65	67.90	0	3,672	0.00%
2020/09/16	1	66.80	2	67.30	66.90	-1	3,674	-0.03%
2020/09/15	1	66.70	1	66.90	66.80	0	3,674	0.00%
2020/09/11	1	64.00	0	0.00	64.00	1	3,815	0.03%
2020/09/09	0	0.00	1	64.00	64.60	-1	3,879	-0.03%
2020/09/08	0	0.00	1	64.90	65.10	-1	3,898	-0.03%
2020/09/07	1	66.50	0	0.00	65.70	1	3,931	0.03%
2020/09/04	1	65.80	0	0.00	66.40	1	3,990	0.03%
2020/09/03	2	67.70	10	67.40	67.50	-8	4,170	-0.19%
2020/09/02	2	68.25	3	67.63	68.20	-1	4,182	-0.02%
2020/08/28	0	0.00	1	66.20	66.10	-1	4,203	-0.02%
2020/08/27	2	65.80	0	0.00	66.10	2	4,267	0.05%
2020/08/20	3	64.10	1	67.80	63.60	2	4,430	0.05%
2020/08/19	0	0.00	2	69.90	68.50	-2	4,386	-0.05%
2020/08/18	1	70.30	1	71.20	70.30	0	4,369	0.00%
2020/08/13	0	70.20	0	0.00	70.00	0	4,368	0.00%
2020/08/11	3	71.63	1	71.20	71.10	2	4,377	0.05%
2020/08/10	0	0.00	2	69.80	69.90	-2	4,387	-0.05%
2020/08/07	1	71.60	0	0.00	70.80	1	4,407	0.02%
2020/08/06	2	71.35	2	71.95	71.60	0	4,397	0.00%
2020/08/03	0	0.00	1	69.20	69.00	-1	4,527	-0.02%
2020/07/30	2	68.90	3	68.80	69.40	-1	4,592	-0.02%
2020/07/28	1	67.70	0	0.00	67.30	1	4,577	0.02%
2020/07/27	21	69.00	4	69.00	69.00	17	4,590	0.37%
2020/07/24	3	70.07	2	70.70	70.40	1	4,594	0.02%
2020/07/23	1	72.30	0	0.00	72.30	1	4,568	0.02%
2020/07/22	2	73.50	3	73.73	73.00	-1	4,581	-0.02%
2020/07/21	2	72.20	2	72.35	72.00	0	4,496	0.00%
2020/07/20	11	71.00	0	0.00	71.00	11	4,452	0.25%
2020/07/17	1	71.30	2	72.10	71.20	-1	4,448	-0.02%
2020/07/16	23	71.90	5	71.80	71.50	18	4,457	0.40%
2020/07/15	1	71.40	1	73.00	71.20	0	4,439	0.00%
2020/07/14	4	73.28	9	72.73	72.60	-5	4,456	-0.11%
2020/07/13	0	75.30	2	75.00	75.20	-2	4,414	-0.05%
2020/07/10	5	77.24	9	76.28	75.00	-4	4,421	-0.09%
2020/07/09	8	80.41	3	79.67	79.90	5	4,363	0.11%
2020/07/08	21	81.44	21	81.75	81.40	0	4,194	0.00%
2020/07/07	12	75.06	18	75.89	77.10	-6	3,612	-0.17%
2020/07/06	10	71.98	14	72.44	72.10	-4	3,368	-0.12%
2020/07/03	1	71.50	2	70.70	70.60	-1	3,365	-0.03%
2020/07/02	2	71.35	1	71.50	71.20	1	3,431	0.03%
2020/07/01	3	72.00	2	71.80	71.00	1	3,440	0.03%
2020/06/30	5	70.40	6	70.27	70.10	-1	3,412	-0.03%
2020/06/29	1	68.90	0	0.00	68.80	1	3,425	0.03%
2020/06/23	0	0.00	2	70.00	70.10	-2	3,459	-0.06%
2020/06/22	1	70.90	0	0.00	70.70	1	3,480	0.03%
2020/06/19	4	71.78	2	71.50	70.00	2	3,529	0.06%
2020/06/18	0	0.00	1	70.30	70.70	-1	3,433	-0.03%
2020/06/17	4	71.10	5	70.76	70.30	-1	3,447	-0.03%
2020/06/16	11	69.86	11	69.91	69.70	0	3,475	0.00%
2020/06/15	12	68.91	0	0.00	68.00	12	3,541	0.34%
2020/06/12	1	68.60	0	0.00	68.80	1	3,559	0.03%
2020/06/11	2	70.85	2	70.10	69.90	0	3,586	0.00%
2020/06/10	3	73.93	4	74.15	72.20	-1	3,590	-0.03%
2020/06/09	1	72.00	0	0.00	72.40	1	3,506	0.03%
2020/06/08	9	71.91	0	0.00	71.50	9	3,570	0.25%
2020/06/05	0	0.00	4	71.70	72.50	-4	3,567	-0.11%
2020/06/04	0	0.00	1	71.40	71.40	-1	3,593	-0.03%
2020/06/03	1	73.30	4	73.58	72.40	-3	3,618	-0.08%
2020/06/02	21	72.39	24	72.80	72.30	-3	3,568	-0.08%
2020/06/01	5	70.32	5	70.36	70.60	0	3,436	0.00%
2020/05/27	0	0.00	2	70.35	70.20	-2	3,511	-0.06%
2020/05/26	4	69.83	1	70.10	69.50	3	3,585	0.08%
2020/05/20	0	0.00	1	68.70	68.20	-1	3,767	-0.03%
2020/05/19	0	0.00	1	67.50	68.00	-1	3,884	-0.03%
2020/05/15	1	69.40	1	67.50	67.20	0	4,013	0.00%
2020/05/14	1	70.40	5	69.32	68.80	-4	4,008	-0.10%
2020/05/13	1	71.50	0	0.00	70.80	1	4,004	0.02%
2020/05/12	17	71.52	5	71.30	71.00	12	4,052	0.30%
2020/05/11	0	0.00	4	70.37	70.90	-4	4,099	-0.10%
2020/05/08	10	71.32	6	73.02	70.70	4	4,087	0.10%
2020/05/07	8	73.88	4	73.03	74.60	4	3,973	0.10%
2020/05/06	0	0.00	3	71.70	71.30	-3	3,944	-0.08%
2020/05/05	1	71.40	1	71.50	71.20	0	3,964	0.00%
2020/05/04	3	70.90	0	0.00	70.70	3	4,041	0.07%
2020/04/30	5	72.90	16	72.71	72.60	-11	4,096	-0.27%
2020/04/29	2	71.05	10	70.90	71.30	-8	4,105	-0.19%
2020/04/28	1	70.50	0	0.00	70.40	1	4,132	0.02%
2020/04/27	1	70.40	7	70.29	70.40	-6	4,228	-0.14%
2020/04/24	0	0.00	1	68.20	68.20	-1	4,231	-0.02%
2020/04/23	3	68.50	0	0.00	68.50	3	4,294	0.07%
2020/04/22	10	67.70	0	0.00	68.50	10	4,402	0.23%
2020/04/21	0	0.00	1	68.50	67.50	-1	4,488	-0.02%
2020/04/20	10	70.12	5	70.50	70.40	5	4,530	0.11%
2020/04/15	2	69.95	6	70.18	70.10	-4	4,829	-0.08%
2020/04/14	5	69.06	5	70.02	69.70	0	4,917	0.00%
2020/04/13	10	68.20	12	66.13	67.40	-2	5,160	-0.04%
2020/04/10	7	67.07	0	0.00	66.80	7	5,536	0.13%
2020/04/09	6	67.97	0	0.00	67.30	6	5,868	0.10%
2020/04/08	0	0.00	7	67.39	68.40	-7	6,121	-0.11%
2020/04/07	7	65.19	43	64.59	66.60	-36	6,268	-0.57%
2020/04/06	36	62.18	12	62.08	62.40	24	6,416	0.37%
2020/04/01	1	61.90	0	0.00	62.00	1	6,722	0.01%
2020/03/31	8	61.53	0	0.00	61.00	8	7,310	0.11%
2020/03/30	0	0.00	11	61.30	61.90	-11	7,651	-0.14%
2020/03/27	1	61.50	10	61.20	61.00	-9	7,928	-0.11%
2020/03/26	0	0.00	1	61.70	61.80	-1	8,385	-0.01%
2020/03/25	13	61.64	7	62.43	61.60	6	8,673	0.07%
2020/03/24	13	58.94	1	57.40	58.90	12	8,750	0.14%
2020/03/20	2	57.20	1	56.40	57.50	1	9,195	0.01%
2020/03/19	1	56.30	3	54.10	52.30	-2	9,238	-0.02%
2020/03/18	1	58.10	0	0.00	58.10	1	9,165	0.01%
2020/03/17	10	60.50	3	60.70	60.20	7	9,235	0.08%
2020/03/16	2	67.30	1	68.10	62.00	1	9,171	0.01%
2020/03/13	2	65.15	2	65.10	68.00	0	9,102	0.00%
2020/03/12	1	74.90	11	72.62	71.00	-10	9,013	-0.11%
2020/03/11	1	78.40	1	81.30	78.50	0	8,929	0.00%
2020/03/10	1	78.30	3	79.27	80.80	-2	8,950	-0.02%
2020/03/09	3	80.50	3	81.10	79.00	0	8,906	0.00%
2020/03/06	1	83.50	0	0.00	83.20	1	8,846	0.01%
2020/03/05	2	84.95	0	0.00	84.60	2	8,831	0.02%
2020/03/04	3	83.60	3	83.40	83.70	0	8,817	0.00%
2020/03/02	2	81.85	9	81.97	81.50	-7	8,759	-0.08%
2020/02/27	13	85.19	1	85.10	83.70	12	8,723	0.14%
2020/02/25	4	90.93	5	90.36	90.30	-1	8,605	-0.01%
2020/02/24	2	90.85	1	89.30	91.90	1	8,532	0.01%
2020/02/21	2	90.65	6	90.48	90.70	-4	8,502	-0.05%
2020/02/20	9	91.93	5	91.94	91.00	4	8,474	0.05%
2020/02/19	15	91.45	11	91.55	92.10	4	8,358	0.05%
2020/02/18	1	89.40	0	0.00	88.30	1	8,233	0.01%
2020/02/17	0	0.00	3	88.93	88.40	-3	8,238	-0.04%
2020/02/14	0	0.00	5	88.22	88.80	-5	8,215	-0.06%
2020/02/13	1	88.80	3	88.40	87.80	-2	8,200	-0.02%
2020/02/12	16	87.49	0	0.00	88.50	16	8,187	0.20%
2020/02/11	4	84.95	2	84.50	85.50	2	8,131	0.02%
2020/02/07	0	0.00	2	86.30	85.40	-2	8,138	-0.02%
2020/02/06	2	87.50	0	0.00	88.00	2	8,139	0.02%
2020/02/05	3	88.77	1	86.00	86.70	2	8,141	0.02%
2020/02/04	2	87.30	1	87.60	87.60	1	8,089	0.01%
2020/02/03	7	82.21	0	0.00	84.80	7	8,065	0.09%
2020/01/31	3	86.00	2	86.65	86.50	1	8,256	0.01%
2020/01/30	0	0.00	13	86.78	86.60	-13	8,282	-0.16%
2020/01/20	4	95.08	1	96.20	96.20	3	8,158	0.04%
2020/01/16	5	96.10	1	96.70	96.60	4	8,264	0.05%
2020/01/15	14	96.59	4	97.05	95.50	10	8,159	0.12%
2020/01/14	1	99.60	13	98.77	98.30	-12	8,055	-0.15%
2020/01/13	7	97.36	6	97.25	98.20	1	7,961	0.01%
2020/01/10	18	98.69	5	99.10	97.00	13	7,897	0.16%
2020/01/09	13	99.75	5	100.18	100.50	8	7,686	0.10%
2020/01/08	0	0.00	2	98.10	97.40	-2	7,556	-0.03%
2020/01/07	3	100.33	6	98.38	99.20	-3	7,403	-0.04%
2020/01/06	2	105.50	0	0.00	103.00	2	7,077	0.03%
2020/01/03	10	106.00	26	103.75	104.50	-16	6,656	-0.24%
2020/01/02	12	109.67	8	109.69	108.50	4	6,306	0.06%
2019/12/31	5	106.50	50	106.83	108.00	-45	6,011	-0.75%
2019/12/30	15	105.90	19	105.58	105.50	-4	5,801	-0.07%
2019/12/27	11	106.82	6	106.58	106.00	5	5,576	0.09%
2019/12/26	44	107.01	32	106.28	106.50	12	5,269	0.23%
2019/12/25	23	98.52	21	98.59	101.50	2	4,672	0.04%
2019/12/24	8	96.53	15	96.35	96.50	-7	4,318	-0.16%
2019/12/23	36	96.37	49	96.52	95.80	-13	4,028	-0.32%
2019/12/20	37	87.96	18	87.87	88.90	19	3,572	0.53%
2019/12/19	5	86.20	4	86.95	85.60	1	3,250	0.03%
2019/12/18	7	86.31	4	86.63	86.50	3	3,126	0.10%
2019/12/17	13	86.28	42	85.65	86.00	-29	3,007	-0.96%
2019/12/16	16	81.66	8	82.28	82.80	8	2,674	0.30%
2019/12/13	2	79.95	4	79.70	79.10	-2	2,585	-0.08%
2019/12/12	11	81.43	12	81.26	80.20	-1	2,560	-0.04%
2019/12/11	1	78.80	0	0.00	79.10	1	2,464	0.04%
2019/12/09	2	79.40	14	79.16	78.90	-12	2,476	-0.48%
2019/12/05	11	78.90	3	78.90	78.70	8	2,519	0.32%
2019/12/04	1	77.10	0	0.00	77.10	1	2,481	0.04%
2019/12/02	0	0.00	2	78.00	77.40	-2	2,515	-0.08%
2019/11/27	0	0.00	10	78.30	78.70	-10	2,591	-0.39%
2019/11/26	1	78.60	0	0.00	78.90	1	2,729	0.04%
2019/11/22	0	0.00	27	77.00	76.50	-27	2,859	-0.94%
2019/11/20	10	76.50	0	0.00	76.60	10	2,931	0.34%
2019/11/19	0	0.00	1	78.20	77.80	-1	2,967	-0.03%
2019/11/18	3	78.20	0	0.00	78.10	3	2,988	0.10%
2019/11/15	8	78.49	8	78.24	78.20	0	3,030	0.00%
2019/11/14	1	78.40	0	0.00	77.70	1	3,075	0.03%
2019/11/13	0	0.00	1	79.10	79.10	-1	3,136	-0.03%
2019/11/12	10	79.46	0	0.00	80.10	10	3,145	0.32%
2019/11/11	5	80.12	2	80.10	79.70	3	3,175	0.09%
2019/11/08	2	83.50	0	0.00	83.00	2	3,204	0.06%
2019/11/07	0	0.00	7	83.74	83.60	-7	3,248	-0.22%
2019/11/06	0	0.00	5	84.50	84.20	-5	3,240	-0.15%
2019/11/05	1	86.30	0	0.00	85.20	1	3,239	0.03%
2019/11/04	0	0.00	33	86.07	85.40	-33	3,240	-1.02%
2019/11/01	3	85.03	2	85.05	85.30	1	3,225	0.03%
2019/10/31	1	84.69	7	84.13	84.00	-6	3,225	-0.19%
2019/10/30	20	86.16	8	86.09	84.90	12	3,181	0.38%
2019/10/29	5	83.76	21	83.91	84.80	-16	2,957	-0.54%
2019/10/28	3	82.47	1	82.20	82.10	2	2,908	0.07%
2019/10/25	41	84.16	2	83.35	83.00	39	2,909	1.34%
2019/10/24	12	83.61	11	83.76	84.30	1	2,857	0.03%
2019/10/23	0	0.00	2	81.25	81.10	-2	2,728	-0.07%
2019/10/22	1	80.10	0	0.00	80.10	1	2,736	0.04%
2019/10/21	1	80.20	5	80.60	80.20	-4	2,780	-0.14%
2019/10/18	1	80.70	5	80.56	80.80	-4	2,802	-0.14%
2019/10/16	0	0.00	1	80.00	79.80	-1	2,929	-0.03%
2019/10/15	0	0.00	1	80.00	79.10	-1	3,218	-0.03%
2019/10/14	8	78.81	3	79.27	78.90	5	3,284	0.15%
2019/10/09	3	79.20	6	79.28	79.00	-3	3,275	-0.09%
2019/10/08	1	80.60	1	81.30	80.40	0	3,290	0.00%
2019/10/07	2	81.50	2	81.80	81.10	0	3,333	0.00%
2019/10/03	0	0.00	1	80.70	80.60	-1	3,366	-0.03%
2019/10/02	5	81.20	5	81.12	81.50	0	3,389	0.00%
2019/10/01	0	0.00	1	79.90	80.60	-1	3,381	-0.03%
2019/09/27	10	78.50	1	78.20	78.30	9	3,409	0.26%
2019/09/25	13	79.45	12	79.33	79.30	1	3,539	0.03%
2019/09/24	11	81.31	11	81.24	81.20	0	3,690	0.00%
2019/09/23	13	81.36	11	81.42	81.00	2	3,757	0.05%
2019/09/20	1	79.70	1	80.10	80.70	0	4,061	0.00%
2019/09/19	1	80.40	2	80.90	80.40	-1	4,033	-0.02%
2019/09/18	1	81.40	0	0.00	81.50	1	4,017	0.02%
2019/09/17	0	0.00	1	82.20	81.90	-1	4,030	-0.02%
2019/09/16	1	81.50	1	81.50	81.50	0	4,101	0.00%
2019/09/12	2	82.55	10	82.85	82.60	-8	4,166	-0.19%
2019/09/11	13	83.12	2	82.50	82.30	11	4,240	0.26%
2019/09/10	1	82.20	0	0.00	82.30	1	4,277	0.02%
2019/09/09	1	83.60	0	0.00	83.60	1	4,317	0.02%
2019/09/05	1	86.40	1	86.00	85.90	0	4,789	0.00%
2019/09/04	2	85.60	0	0.00	85.50	2	4,813	0.04%
2019/09/03	5	85.38	0	0.00	84.70	5	4,841	0.10%
2019/09/02	0	0.00	1	86.00	86.00	-1	4,833	-0.02%
2019/08/30	2	86.80	0	0.00	85.70	2	4,851	0.04%
2019/08/29	4	88.83	9	87.47	86.10	-5	4,820	-0.10%
2019/08/28	15	87.44	24	86.46	87.70	-9	4,687	-0.19%
2019/08/27	0	0.00	2	83.75	84.00	-2	4,565	-0.04%
2019/08/26	2	82.45	0	0.00	82.00	2	4,579	0.04%
2019/08/23	1	86.50	0	0.00	85.10	1	4,534	0.02%
2019/08/22	4	86.65	6	86.18	85.80	-2	4,491	-0.04%
2019/08/21	2	85.75	1	85.50	85.30	1	4,431	0.02%
2019/08/20	0	0.00	2	85.50	85.30	-2	4,411	-0.05%
2019/08/19	10	84.80	20	85.40	84.10	-10	4,378	-0.23%
2019/08/16	0	0.00	11	84.00	85.00	-11	4,345	-0.25%
2019/08/15	3	81.27	1	82.60	82.60	2	4,266	0.05%
2019/08/14	2	82.25	2	82.40	82.30	0	4,258	0.00%
2019/08/13	2	80.70	0	0.00	80.70	2	4,238	0.05%
2019/08/12	12	82.89	11	82.68	82.90	1	4,208	0.02%
2019/08/08	4	79.35	2	80.00	79.50	2	4,154	0.05%
2019/08/07	1	80.70	0	0.00	78.00	1	4,167	0.02%
2019/08/06	3	75.83	4	78.58	79.50	-1	4,196	-0.02%
2019/08/05	7	78.57	8	78.43	78.00	-1	4,198	-0.02%
2019/08/02	7	80.43	6	81.27	80.60	1	4,196	0.02%
2019/07/31	2	83.25	3	82.50	83.40	-1	4,220	-0.02%
2019/07/30	8	83.34	4	82.48	81.80	4	4,191	0.10%
2019/07/29	1	85.60	1	85.30	85.10	0	4,203	0.00%
2019/07/26	1	85.00	0	0.00	85.40	1	4,270	0.02%
2019/07/25	2	84.90	1	84.60	86.00	1	4,275	0.02%
2019/07/24	1	85.00	1	84.70	84.30	0	4,282	0.00%
2019/07/23	5	85.32	0	0.00	84.80	5	4,307	0.12%
2019/07/22	3	85.07	1	85.20	84.90	2	4,351	0.05%
2019/07/19	1	86.10	0	0.00	85.00	1	4,365	0.02%
2019/07/18	2	87.10	2	87.55	85.00	0	4,337	0.00%
2019/07/17	12	89.58	11	90.46	87.20	1	4,321	0.02%
2019/07/16	5	87.14	4	87.80	86.80	1	4,094	0.02%
2019/07/15	3	84.90	3	85.33	86.00	0	4,122	0.00%
2019/07/11	3	86.87	2	86.95	86.00	1	4,338	0.02%
2019/07/10	2	85.90	1	85.70	86.40	1	4,383	0.02%
2019/07/05	0	0.00	2	86.30	86.40	-2	4,668	-0.04%
2019/07/04	3	86.27	0	0.00	86.00	3	4,777	0.06%
2019/07/03	7	87.87	5	87.78	87.00	2	4,814	0.04%
2019/07/02	2	88.50	3	88.60	88.50	-1	4,827	-0.02%
2019/07/01	1	89.70	7	90.37	89.70	-6	4,829	-0.12%
2019/06/28	5	86.02	6	86.08	86.90	-1	4,801	-0.02%
2019/06/27	18	86.84	21	86.81	86.90	-3	5,131	-0.06%
2019/06/25	3	81.30	0	0.00	81.30	3	5,226	0.06%
2019/06/24	1	81.60	1	81.50	82.70	0	5,489	0.00%
2019/06/21	0	0.00	1	83.70	80.80	-1	6,009	-0.02%
2019/06/20	13	83.41	3	83.83	84.00	10	6,228	0.16%
2019/06/19	4	82.63	2	82.20	82.20	2	6,977	0.03%
2019/06/17	1	81.20	0	0.00	83.00	1	7,921	0.01%
2019/06/14	6	82.30	5	82.14	81.60	1	7,923	0.01%
2019/06/13	12	80.93	10	80.90	80.40	2	7,774	0.03%
2019/06/12	6	75.78	10	75.26	76.00	-4	7,605	-0.05%
2019/06/11	3	74.90	5	74.90	74.10	-2	7,906	-0.03%
2019/06/10	3	73.13	3	72.73	73.50	0	8,015	0.00%
2019/06/06	1	70.00	3	70.00	70.00	-2	8,052	-0.02%
2019/06/05	0	0.00	1	72.80	72.30	-1	8,025	-0.01%
2019/06/04	2	72.20	0	0.00	72.10	2	8,039	0.02%
2019/06/03	0	0.00	3	72.27	72.20	-3	8,071	-0.04%
2019/05/31	6	74.25	2	74.40	73.60	4	8,119	0.05%
2019/05/29	0	0.00	1	72.10	72.20	-1	8,229	-0.01%
2019/05/24	1	73.90	2	73.70	72.60	-1	8,468	-0.01%
2019/05/23	5	73.50	5	73.00	72.90	0	8,607	0.00%
2019/05/22	6	76.75	1	75.50	75.50	5	9,113	0.05%
2019/05/21	0	0.00	1	76.80	77.30	-1	9,173	-0.01%
2019/05/20	0	0.00	6	75.28	75.20	-6	9,297	-0.06%
2019/05/17	7	78.10	8	75.45	75.00	-1	9,366	-0.01%
2019/05/16	10	79.00	0	0.00	78.00	10	9,375	0.11%
2019/05/14	21	79.47	22	76.68	80.60	-1	9,518	-0.01%
2019/05/13	20	79.45	20	79.80	78.50	0	9,507	0.00%
2019/05/10	47	81.83	40	83.00	81.50	7	9,510	0.07%
2019/05/09	2	83.95	5	83.38	82.00	-3	9,554	-0.03%
2019/05/08	2	84.40	1	84.60	85.40	1	9,574	0.01%
2019/05/07	3	86.17	0	0.00	86.00	3	9,573	0.03%
2019/05/06	8	86.13	1	86.20	85.70	7	9,611	0.07%
2019/05/03	5	89.88	5	90.22	89.70	0	9,571	0.00%
2019/05/02	3	88.10	2	88.10	88.00	1	9,524	0.01%
2019/04/30	3	86.87	1	87.80	88.30	2	9,544	0.02%
2019/04/29	1	87.80	6	86.90	85.50	-5	9,591	-0.05%
2019/04/26	3	87.37	1	90.00	87.50	2	9,773	0.02%
2019/04/25	5	91.38	8	91.75	91.40	-3	9,894	-0.03%
2019/04/24	2	91.00	0	0.00	90.80	2	9,943	0.02%
2019/04/23	2	90.85	1	90.00	90.40	1	10,073	0.01%
2019/04/22	15	92.01	4	92.10	92.00	11	10,362	0.11%
2019/04/19	7	92.13	2	91.55	91.30	5	10,529	0.05%
2019/04/18	4	93.38	10	92.14	92.50	-6	10,755	-0.06%
2019/04/17	10	91.58	14	91.44	91.20	-4	10,669	-0.04%
2019/04/16	15	92.11	1	92.00	92.20	14	10,632	0.13%
2019/04/15	1	92.60	4	93.40	93.60	-3	10,584	-0.03%
2019/04/12	13	92.21	5	91.88	91.50	8	10,511	0.08%
2019/04/11	9	96.61	14	95.75	94.80	-5	10,375	-0.05%
2019/04/10	15	96.23	19	96.29	96.30	-4	10,308	-0.04%
2019/04/09	6	97.08	4	96.10	96.10	2	10,267	0.02%
2019/04/08	11	97.72	15	97.41	96.50	-4	10,221	-0.04%
2019/04/03	1	98.10	4	98.75	97.50	-3	10,114	-0.03%
2019/04/02	3	99.23	5	98.86	98.80	-2	10,066	-0.02%
2019/04/01	22	101.07	19	101.75	97.40	3	9,895	0.03%
2019/03/29	6	96.57	2	98.40	98.40	4	9,486	0.04%
2019/03/28	7	96.74	7	96.77	96.40	0	9,346	0.00%
2019/03/27	8	97.01	4	96.98	97.70	4	9,125	0.04%
2019/03/26	26	99.21	49.5	99.56	99.10	-23.5	8,857	-0.26%
2019/03/25	15	93.15	10	93.10	95.60	5	8,350	0.06%
2019/03/22	52	94.51	33	94.86	94.60	19	8,080	0.24%
2019/03/21	17	87.51	33	88.05	90.50	-16	7,287	-0.22%
2019/03/20	48	85.19	58	84.82	82.30	-10	6,741	-0.15%
2019/03/19	12	79.78	15	79.48	80.20	-3	6,353	-0.05%
2019/03/18	0	0.00	1	80.00	78.80	-1	6,301	-0.02%
2019/03/15	0	0.00	13	79.37	78.80	-13	6,244	-0.21%
2019/03/14	6	79.73	4	80.05	80.10	2	6,161	0.03%
2019/03/13	3	76.20	9	78.23	79.10	-6	5,920	-0.10%
2019/03/12	8	76.55	7	76.60	75.60	1	5,834	0.02%
2019/03/11	2	75.10	0	0.00	74.90	2	5,819	0.03%
2019/03/08	1	74.70	0	0.00	74.80	1	5,987	0.02%
2019/03/07	4	75.48	8	76.99	75.60	-4	6,020	-0.07%
2019/03/06	15	77.99	6	77.83	77.40	9	6,106	0.15%
2019/03/05	5	78.18	3	78.53	77.20	2	6,139	0.03%
2019/03/04	2	79.00	0	0.00	77.00	2	6,128	0.03%
2019/02/27	6	76.80	2	76.45	77.20	4	6,089	0.07%
2019/02/26	2	78.40	2	78.00	77.50	0	6,118	0.00%
2019/02/25	6	80.42	4	80.00	79.20	2	6,320	0.03%
2019/02/22	5	79.26	9	78.88	78.80	-4	6,205	-0.06%
2019/02/21	27	78.78	21	79.04	79.70	6	6,066	0.10%
2019/02/20	10	75.27	8	74.83	74.20	2	5,579	0.04%
2019/02/19	18	76.13	20	75.29	75.00	-2	5,591	-0.04%
2019/02/18	11	74.55	7	73.67	74.50	4	5,466	0.07%
2019/02/15	5	74.06	0	0.00	72.50	5	5,404	0.09%
2019/02/14	7	75.01	3.1	74.78	74.10	3.9	5,410	0.07%
2019/02/13	7	76.64	9	75.58	74.80	-2	5,440	-0.04%
2019/02/12	3.1	75.00	0	0.00	75.00	3.1	5,329	0.06%
2019/02/11	9	74.82	3	74.57	74.80	6	5,362	0.11%
2019/01/30	4	74.45	4	73.98	73.50	0	5,743	0.00%
2019/01/29	8	73.84	7	72.93	74.00	1	6,050	0.02%
2019/01/28	2	72.85	0	0.00	72.70	2	6,021	0.03%
2019/01/25	1	73.70	3	74.17	73.20	-2	6,071	-0.03%
2019/01/24	4	73.25	3	72.87	72.50	1	6,106	0.02%
2019/01/23	2	73.00	4	73.18	72.50	-2	6,125	-0.03%
2019/01/22	4	73.18	4	73.63	73.00	0	6,136	0.00%
2019/01/21	7	74.56	3	74.20	73.80	4	6,157	0.06%
2019/01/18	6	74.62	12	74.88	74.30	-6	6,148	-0.10%
2019/01/17	16	74.59	12	75.04	72.70	4	5,990	0.07%
2019/01/16	3	74.77	2	74.80	74.10	1	5,890	0.02%
2019/01/15	3	74.13	1	75.10	75.50	2	5,839	0.03%
2019/01/14	30	74.73	27	74.83	75.10	3	5,709	0.05%
2019/01/11	5	72.76	7	72.57	71.80	-2	5,386	-0.04%
2019/01/10	15	71.69	39	71.33	71.50	-24	5,164	-0.46%
2019/01/09	15	68.07	4	69.03	67.60	11	4,877	0.23%
2019/01/08	5	66.80	3	68.50	68.50	2	4,827	0.04%
2019/01/07	2	65.40	2	66.80	66.40	0	4,801	0.00%
2019/01/04	6	63.80	6	63.20	64.00	0	4,813	0.00%
2019/01/03	6	66.50	9	66.70	65.30	-3	4,893	-0.06%
2019/01/02	3	67.70	0	0.00	67.00	3	4,968	0.06%
2018/12/28	6	66.60	22	66.31	66.20	-16	4,990	-0.32%
2018/12/27	7	64.83	0	0.00	65.20	7	4,989	0.14%
2018/12/26	10	63.99	3	63.30	62.70	7	4,986	0.14%
2018/12/24	0	0.00	3	64.87	65.00	-3	5,187	-0.06%
2018/12/21	6	63.13	8	63.01	64.60	-2	5,238	-0.04%
2018/12/20	2	64.35	3	64.80	64.50	-1	5,217	-0.02%
2018/12/17	0	0.00	1	68.10	68.60	-1	5,355	-0.02%
2018/12/14	3	67.90	0	0.00	67.50	3	5,358	0.06%
2018/12/13	11	67.77	11	68.79	67.40	0	5,338	0.00%
2018/12/12	0	0.00	4	66.65	67.70	-4	5,285	-0.08%
2018/12/11	3	64.60	0	0.00	64.60	3	5,251	0.06%
2018/12/07	1	65.80	0	0.00	65.60	1	5,273	0.02%
2018/12/06	0	0.00	15	67.02	64.70	-15	5,302	-0.28%
2018/12/05	5	67.02	2	67.45	66.90	3	5,326	0.06%
2018/12/04	3	70.00	0	0.00	69.90	3	5,422	0.06%
2018/12/03	23	69.48	25	69.52	69.80	-2	5,413	-0.04%
2018/11/30	4	66.50	2	66.50	66.70	2	5,250	0.04%
2018/11/29	2	68.50	4	69.35	66.50	-2	5,216	-0.04%
2018/11/28	2	67.25	11	66.98	68.00	-9	5,100	-0.18%
2018/11/27	14	66.39	9	66.72	66.90	5	5,032	0.10%
2018/11/26	1	64.60	3	65.50	65.00	-2	4,961	-0.04%
2018/11/23	5	64.24	6	64.93	64.40	-1	4,940	-0.02%
2018/11/22	47	66.34	38	67.62	64.10	9	4,887	0.18%
2018/11/21	5	63.60	7	63.49	63.60	-2	4,645	-0.04%
2018/11/20	2	63.00	22	62.81	62.90	-20	4,632	-0.43%
2018/11/16	17	63.79	11	63.27	62.60	6	4,624	0.13%
2018/11/15	4	61.38	3	61.00	61.70	1	4,569	0.02%
2018/11/14	7	62.40	9	61.70	60.80	-2	4,587	-0.04%
2018/11/13	5	58.72	9	60.44	62.20	-4	4,617	-0.09%
2018/11/12	18	63.12	17	62.09	61.10	1	4,614	0.02%
2018/11/09	5	61.70	3	61.60	62.00	2	4,641	0.04%
2018/11/08	31	62.90	21	62.85	61.80	10	4,694	0.21%
2018/11/07	13	62.48	13	62.90	63.00	0	4,732	0.00%
2018/11/06	35	64.25	22	64.65	62.50	13	4,522	0.29%
2018/11/05	8	58.93	2	58.70	60.60	6	4,226	0.14%
2018/11/02	9	59.28	13	58.05	58.20	-4	4,408	-0.09%
2018/11/01	3	57.53	7	57.83	57.90	-4	4,733	-0.08%
2018/10/31	7	54.57	4	54.93	55.40	3	4,905	0.06%
2018/10/30	11	53.15	5	53.14	52.40	6	4,885	0.12%
2018/10/29	1	54.00	10	53.82	54.00	-9	4,862	-0.19%
2018/10/26	6	56.13	2	55.30	54.80	4	4,844	0.08%
2018/10/25	6	58.17	6	57.93	56.80	0	4,816	0.00%
2018/10/24	27	59.47	28	60.39	60.20	-1	4,759	-0.02%
2018/10/23	1	59.40	10	59.73	58.00	-9	4,734	-0.19%
2018/10/22	11	60.11	0	0.00	60.90	11	4,739	0.23%
2018/10/19	0	0.00	4	57.05	59.70	-4	4,740	-0.08%
2018/10/18	3	59.40	4	58.70	58.50	-1	4,744	-0.02%
2018/10/16	1	57.80	0	0.00	57.80	1	4,898	0.02%
2018/10/15	0	0.00	1	56.30	57.80	-1	5,034	-0.02%
2018/10/12	5	57.04	5	56.20	57.40	0	5,083	0.00%
2018/10/11	5	54.92	8	54.54	54.50	-3	5,070	-0.06%
2018/10/09	14	61.05	34	62.03	60.50	-20	5,094	-0.39%
2018/10/08	21	66.16	9	66.16	64.80	12	5,036	0.24%
2018/10/05	5	67.54	20	67.59	67.00	-15	5,060	-0.30%
2018/10/04	5	70.44	2	70.80	70.20	3	5,118	0.06%
2018/10/03	6	71.32	5	71.10	70.00	1	5,118	0.02%
2018/10/02	10	75.89	13	75.52	73.50	-3	5,095	-0.06%
2018/10/01	0	0.00	2	73.10	73.30	-2	5,000	-0.04%
2018/09/28	3	72.50	4	72.43	72.30	-1	5,050	-0.02%
2018/09/27	5	71.50	0	0.00	71.70	5	5,147	0.10%
2018/09/26	0	0.00	1	73.30	71.40	-1	5,164	-0.02%
2018/09/25	1	71.50	2	71.90	72.20	-1	5,172	-0.02%
2018/09/21	7	68.47	6	69.23	70.20	1	5,170	0.02%
2018/09/20	3	70.10	27	70.01	70.70	-24	5,080	-0.47%
2018/09/19	1	70.80	2	70.20	70.20	-1	5,087	-0.02%
2018/09/18	8	68.74	10	69.02	70.00	-2	5,141	-0.04%
2018/09/17	0	0.00	2	72.20	71.70	-2	5,179	-0.04%
2018/09/14	2	70.00	3	70.50	71.70	-1	5,216	-0.02%
2018/09/13	2	69.70	2	68.45	68.50	0	5,236	0.00%
2018/09/12	0	0.00	2	68.75	69.20	-2	5,278	-0.04%
2018/09/11	2	71.55	3	68.33	70.70	-1	5,357	-0.02%
2018/09/10	3	70.87	102	69.30	69.30	-99	5,325	-1.86%	大賣/
2018/09/07	1	77.60	1	78.00	77.00	0	5,431	0.00%
2018/09/06	1	79.00	0	0.00	79.80	1	5,571	0.02%
2018/09/04	6	79.70	10	79.30	79.50	-4	6,252	-0.06%
2018/09/03	1	79.20	0	0.00	78.70	1	6,833	0.01%
2018/08/30	4	80.70	0	0.00	80.70	4	7,340	0.05%
2018/08/22	0	0.00	1	79.90	80.10	-1	7,956	-0.01%
2018/08/21	2	78.80	0	0.00	79.70	2	8,028	0.02%
2018/08/20	1	79.10	3	78.80	78.60	-2	8,107	-0.02%
2018/08/17	1	80.70	0	0.00	79.50	1	8,203	0.01%
2018/08/16	7	78.21	1	77.00	80.00	6	8,362	0.07%
2018/08/15	1	82.10	8	80.64	80.00	-7	8,296	-0.08%
2018/08/14	4	80.50	0	0.00	81.60	4	8,375	0.05%
2018/08/13	64	82.44	49	81.33	82.60	15	8,370	0.18%
2018/08/10	5	90.88	14	89.29	88.30	-9	8,213	-0.11%
2018/08/09	15	90.66	16	90.38	90.80	-1	8,330	-0.01%
2018/08/08	18	90.69	26	90.77	92.20	-8	8,183	-0.10%
2018/08/07	11	83.66	9	82.84	83.90	2	7,839	0.03%
2018/08/06	2	88.45	1	88.00	88.00	1	7,689	0.01%
2018/08/03	1	88.10	4	88.65	88.70	-3	7,762	-0.04%
2018/08/02	4	88.40	6	88.73	88.10	-2	7,787	-0.03%
2018/08/01	2	89.10	4	90.73	89.10	-2	7,823	-0.03%
2018/07/31	1	89.60	0	0.00	89.30	1	7,818	0.01%
2018/07/30	0	0.00	2	90.15	89.70	-2	7,938	-0.03%
2018/07/27	1	89.50	1	89.50	89.20	0	7,938	0.00%
2018/07/26	37	88.87	39	88.17	88.10	-2	7,950	-0.03%
2018/07/25	29	88.95	30	89.50	88.50	-1	7,991	-0.01%
2018/07/24	69	87.75	62	88.19	89.00	7	8,123	0.09%
2018/07/23	59	90.35	62	89.06	89.50	-3	8,134	-0.04%
2018/07/20	42	92.21	41	93.18	92.20	1	8,180	0.01%
2018/07/19	2	92.15	1	91.60	91.10	1	8,116	0.01%
2018/07/18	0	0.00	3	91.73	90.30	-3	8,211	-0.04%
2018/07/17	36	93.39	35	92.40	91.90	1	8,406	0.01%
2018/07/16	9	91.77	4	91.28	91.70	5	8,455	0.06%
2018/07/13	6	92.33	2	91.65	91.00	4	8,549	0.05%
2018/07/12	7	91.31	8	90.94	91.50	-1	8,961	-0.01%
2018/07/11	1	87.70	1	87.80	87.50	0	9,523	0.00%
2018/07/10	10	89.22	4	88.65	88.90	6	9,647	0.06%
2018/07/09	1	87.80	1	87.30	87.30	0	9,676	0.00%
2018/07/06	13	88.93	11	86.55	89.40	2	9,702	0.02%
2018/07/05	11	87.01	0	0.00	86.00	11	9,703	0.11%
2018/07/04	1	91.80	2	90.65	90.20	-1	9,695	-0.01%
2018/07/03	2	91.30	0	0.00	90.50	2	9,676	0.02%
2018/07/02	1	95.10	3	93.93	92.00	-2	9,669	-0.02%
2018/06/29	2	93.40	1	92.80	94.00	1	9,665	0.01%
2018/06/27	1	90.90	0	0.00	90.90	1	9,654	0.01%
2018/06/26	5	91.54	5	92.06	92.50	0	9,635	0.00%
2018/06/22	6	96.05	3	97.00	96.80	3	9,646	0.03%
2018/06/21	1	99.50	0	0.00	98.50	1	9,690	0.01%
2018/06/20	3	99.57	4	99.08	99.00	-1	9,823	-0.01%
2018/06/15	2	107.50	0	0.00	107.00	2	10,086	0.02%
2018/06/14	0	0.00	1	110.50	110.00	-1	10,122	-0.01%
2018/06/13	11	114.41	10	113.55	109.50	1	10,003	0.01%
2018/06/12	8	112.38	11	112.64	111.50	-3	9,896	-0.03%
2018/06/11	17	110.62	14	113.57	111.00	3	9,973	0.03%
2018/06/08	9	106.67	13	104.81	107.50	-4	9,426	-0.04%
2018/06/07	5	99.74	3	99.50	97.90	2	9,122	0.02%
2018/06/06	3	101.67	1	101.00	99.30	2	9,083	0.02%
2018/06/05	128	97.08	9	97.46	98.90	119	9,182	1.30%	大買/鉅額交易
2018/06/04	1	95.50	12	95.98	95.30	-11	8,960	-0.12%
2018/06/01	3	95.10	0	0.00	94.70	3	9,016	0.03%
2018/05/31	3	95.17	5	95.32	94.70	-2	9,096	-0.02%
2018/05/30	3	93.87	3	93.40	93.20	0	9,150	0.00%
2018/05/29	9	97.21	3	95.90	95.50	6	9,289	0.06%
2018/05/28	3	96.30	14	96.56	95.90	-11	9,717	-0.11%
2018/05/25	7	95.61	50	96.49	95.20	-43	9,996	-0.43%
2018/05/24	71	95.58	7	95.06	95.00	64	9,908	0.65%
2018/05/23	0	0.00	1	91.90	92.10	-1	9,867	-0.01%
2018/05/22	3	94.17	1	95.60	92.50	2	9,902	0.02%
2018/05/21	6	93.45	8	93.74	92.50	-2	9,906	-0.02%
2018/05/18	3	91.70	8	92.18	90.20	-5	9,899	-0.05%
2018/05/17	11	93.08	7	93.53	92.20	4	10,010	0.04%
2018/05/16	10	90.33	8	90.45	90.00	2	9,969	0.02%
2018/05/15	0	0.00	1	89.20	88.30	-1	10,102	-0.01%
2018/05/14	1	88.50	1	89.50	88.60	0	10,327	0.00%
2018/05/11	2	92.60	0	0.00	90.00	2	10,396	0.02%
2018/05/10	0	0.00	4	91.63	91.30	-4	10,518	-0.04%
2018/05/09	3	93.50	3	92.73	90.30	0	10,770	0.00%
2018/05/08	5	91.18	3	91.37	90.70	2	10,944	0.02%
2018/05/07	15	92.89	17	93.09	92.30	-2	11,138	-0.02%
2018/05/04	2	91.30	4	90.83	89.80	-2	11,659	-0.02%
2018/05/03	6	89.88	1	89.70	89.20	5	11,957	0.04%
2018/04/30	1	86.40	1	90.70	92.40	0	13,070	0.00%
2018/04/27	0	0.00	3	91.33	91.00	-3	12,940	-0.02%
2018/04/26	11	91.55	13	90.21	89.90	-2	12,914	-0.02%
2018/04/25	5	94.28	3	94.20	95.30	2	12,840	0.02%
2018/04/24	10	97.69	10	97.40	95.00	0	12,816	0.00%
2018/04/23	7	101.66	12	102.05	99.50	-5	12,740	-0.04%
2018/04/20	5	108.70	15	107.33	106.50	-10	12,537	-0.08%
2018/04/19	11	107.27	5	107.60	106.50	6	12,413	0.05%
2018/04/18	26	112.10	8	110.38	107.00	18	12,497	0.14%
2018/04/17	9	107.89	16	109.88	109.50	-7	12,046	-0.06%
2018/04/16	15	105.23	8	104.50	104.00	7	11,418	0.06%
2018/04/13	0	0.00	1	102.50	102.50	-1	11,333	-0.01%
2018/04/12	2	103.50	2	102.50	102.00	0	11,311	0.00%
2018/04/11	9	102.67	5	104.20	101.50	4	11,358	0.04%
2018/04/10	11	104.64	13	103.88	103.00	-2	11,373	-0.02%
2018/04/03	6	100.17	1	100.00	100.50	5	11,428	0.04%
2018/04/02	1	102.00	2	102.00	101.50	-1	11,484	-0.01%
2018/03/31	3	102.50	1	102.00	102.50	2	11,617	0.02%
2018/03/30	4	102.00	4	104.88	102.50	0	11,741	0.00%
2018/03/29	3	103.17	1	103.50	103.00	2	11,891	0.02%
2018/03/28	1	105.00	1	105.00	104.00	0	11,923	0.00%
2018/03/27	3	105.83	6	106.67	105.00	-3	11,935	-0.03%
2018/03/26	1	105.00	3	104.33	104.00	-2	11,928	-0.02%
2018/03/23	11	102.00	12	103.00	103.50	-1	11,928	-0.01%
2018/03/22	4	112.63	10	107.75	107.50	-6	11,923	-0.05%
2018/03/21	12	111.63	13	111.38	111.50	-1	11,799	-0.01%
2018/03/20	15	111.23	7	112.86	108.50	8	11,627	0.07%
2018/03/19	2	109.25	2	110.00	111.50	0	11,530	0.00%
2018/03/16	6	109.83	6	110.50	109.50	0	11,568	0.00%
2018/03/15	20	109.73	16	109.53	109.00	4	11,700	0.03%
2018/03/14	3	105.33	0	0.00	107.00	3	11,310	0.03%
2018/03/13	12	106.88	17	107.35	106.00	-5	11,513	-0.04%
2018/03/12	7	104.79	2	105.25	104.50	5	11,617	0.04%
2018/03/09	3	106.83	4	109.00	104.50	-1	11,812	-0.01%
2018/03/08	4	104.00	2	104.00	104.00	2	11,748	0.02%
2018/03/07	8	105.88	6	105.67	103.00	2	11,836	0.02%
2018/03/06	7	104.93	10	105.00	106.00	-3	11,998	-0.03%
2018/03/05	11	107.59	10	108.40	105.50	1	12,005	0.01%
2018/03/02	0	0.00	4	107.75	107.50	-4	11,990	-0.03%
2018/03/01	13	111.96	14	111.25	110.00	-1	11,933	-0.01%
2018/02/27	3	105.00	14	109.18	110.00	-11	11,587	-0.09%
2018/02/26	0	0.00	3	100.67	100.00	-3	11,284	-0.03%
2018/02/23	31	102.77	11	101.68	100.50	20	11,390	0.18%
2018/02/22	2	98.90	2	100.00	99.70	0	11,747	0.00%
2018/02/21	3	98.47	2	99.75	100.50	1	11,855	0.01%
2018/02/12	9	94.73	7	93.90	93.00	2	11,861	0.02%
2018/02/09	13	90.76	12	91.88	96.00	1	12,282	0.01%
2018/02/08	6	95.35	4	95.50	96.00	2	12,232	0.02%
2018/02/07	2	100.15	13	101.46	97.80	-11	12,194	-0.09%
2018/02/06	14	99.98	4	100.13	97.80	10	12,216	0.08%
2018/02/05	6	107.50	1	108.50	108.50	5	12,046	0.04%
2018/02/02	7	113.50	3	114.17	112.50	4	12,119	0.03%
2018/02/01	22	117.27	12	119.08	114.00	10	12,158	0.08%
2018/01/31	2	119.00	1	118.00	118.00	1	12,072	0.01%
2018/01/30	5	123.70	5	122.10	123.00	0	12,087	0.00%
2018/01/29	15	122.77	20	121.23	124.00	-5	12,033	-0.04%
2018/01/26	4	115.75	24	116.06	116.00	-20	11,783	-0.17%
2018/01/25	6	111.50	15	113.67	116.00	-9	11,579	-0.08%
2018/01/24	4	100.50	16	103.28	105.50	-12	10,980	-0.11%
2018/01/22	3	95.80	3	96.17	98.20	0	11,386	0.00%
2018/01/19	1	96.00	1	96.30	95.30	0	11,767	0.00%
2018/01/18	3	99.03	2	99.00	97.50	1	11,898	0.01%
2018/01/17	2	99.55	1	99.10	99.50	1	12,261	0.01%
2018/01/16	4	98.60	0	0.00	98.60	4	12,775	0.03%
2018/01/15	1	98.00	0	0.00	97.80	1	12,979	0.01%
2018/01/12	4	98.70	13	99.35	98.00	-9	13,301	-0.07%
2018/01/11	0	0.00	2	95.65	95.30	-2	13,567	-0.01%
2018/01/10	1	94.80	0	0.00	95.00	1	13,922	0.01%
2018/01/09	3	95.93	0	0.00	95.50	3	14,366	0.02%
2018/01/08	0	0.00	1	97.50	97.50	-1	14,563	-0.01%
2018/01/05	0	0.00	1	99.90	100.00	-1	14,791	-0.01%
2018/01/04	0	0.00	2	100.45	99.70	-2	15,107	-0.01%
2018/01/03	1	99.20	1	98.50	98.50	0	15,646	0.00%
2018/01/02	1	98.00	1	98.30	98.40	0	16,449	0.00%