亞光 (3019)-康和-高雄券商分點個股進出

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
66.6
漲跌
▲0.4
漲幅
+0.60%
成交量
1,279張
產業
上市光電類股
812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－康和-高雄券商分點個股進出

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

康和-高雄券商分點個股進出
康和-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	67.10	1	67.50	66.60	0	817	0.00%
2024/05/29	0	0.00	2	66.90	66.80	-2	804	-0.25%
2024/05/28	1	65.60	0	0.00	66.80	1	796	0.13%
2024/05/27	0	0.00	6	66.40	66.40	-6	790	-0.76%
2024/05/24	0	0.00	1	66.10	65.60	-1	788	-0.13%
2024/05/23	1	65.50	0	0.00	65.30	1	784	0.13%
2024/05/22	1	66.20	3	66.63	66.80	-2	784	-0.26%
2024/05/21	0	0.00	2	66.20	65.50	-2	800	-0.25%
2024/05/16	0	0.00	1	64.80	64.60	-1	803	-0.12%
2024/05/10	1	63.90	0	0.00	63.80	1	808	0.12%
2024/05/02	0	0.00	1	65.00	65.20	-1	801	-0.12%
2024/04/30	1	64.00	0	0.00	64.20	1	808	0.12%
2024/04/22	3	62.00	0	62.30	62.00	3	875	0.34%
2024/04/18	2	63.50	0	0.00	63.80	2	865	0.23%
2024/04/17	2	63.20	0	0.00	64.00	2	864	0.23%
2024/03/21	0	0.00	1	64.40	64.80	-1	1,127	-0.09%
2024/03/20	1	64.30	0	0.00	64.50	1	1,190	0.08%
2024/03/11	3	63.60	0	0.00	63.70	3	1,794	0.17%
2024/03/07	2	64.60	0	0.00	64.30	2	1,783	0.11%
2024/03/06	1	65.40	0	0.00	65.20	1	1,771	0.06%
2024/03/04	2	66.85	0	0.00	66.90	2	1,769	0.11%
2024/02/27	1	67.30	0	0.00	67.20	1	1,804	0.06%
2024/02/23	1	68.20	0.1	68.20	67.60	0.9	1,899	0.05%
2024/02/19	0	0.00	0.1	68.00	67.90	-0.1	1,862	0.00%
2024/02/16	0	0.00	1	67.00	67.00	-1	1,858	-0.05%
2024/02/01	1	66.50	0	0.00	66.40	1	1,839	0.05%
2024/01/23	0	0.00	1	67.60	69.20	-1	1,838	-0.05%
2024/01/22	0	0.00	1	67.00	66.60	-1	1,792	-0.06%
2024/01/19	1	65.60	0	0.00	65.90	1	1,785	0.06%
2024/01/17	1	65.00	0	0.00	64.70	1	1,780	0.06%
2024/01/16	0	0.00	0.1	66.50	66.20	-0.1	1,759	0.00%
2024/01/11	0.1	65.80	0	0.00	66.20	0.1	1,752	0.00%
2024/01/10	2	65.80	0	0.00	65.90	2	1,774	0.11%
2024/01/03	0	0.00	3	69.43	69.40	-3	1,707	-0.18%
2024/01/02	0	0.00	0.1	70.50	70.30	-0.1	1,693	-0.01%
2023/12/29	0	0.00	1	70.30	70.20	-1	1,683	-0.06%
2023/12/27	1	70.90	1	70.90	70.60	0	1,658	0.00%
2023/12/26	1	72.30	4	71.55	70.60	-3	1,639	-0.18%
2023/12/25	0	0.00	2	71.50	71.70	-2	1,555	-0.13%
2023/12/19	0	0.00	2	68.90	69.20	-2	1,476	-0.14%
2023/12/15	0	0.00	1	71.20	70.40	-1	1,416	-0.07%
2023/12/14	4	74.18	0	0.00	72.30	4	1,350	0.30%
2023/12/13	8.1	70.28	38	72.19	72.80	-29.9	1,139	-2.63%
2023/12/12	4	69.20	4	68.23	69.00	0	894	0.00%
2023/12/08	2	65.60	0	0.00	65.50	2	771	0.26%
2023/11/29	10	66.50	12	67.02	67.00	-2	728	-0.27%
2023/11/27	1	65.60	0	0.00	65.40	1	719	0.14%
2023/11/24	0	0.00	27	67.37	66.10	-27	710	-3.80%
2023/11/23	0	0.00	3	67.00	67.30	-3	685	-0.44%
2023/11/22	2	65.95	0	0.00	65.10	2	603	0.33%
2023/11/21	0	0.00	2	65.00	64.30	-2	575	-0.35%
2023/11/07	0	0.00	1	63.60	63.10	-1	588	-0.17%
2023/11/03	0	0.00	1	64.00	62.80	-1	598	-0.17%
2023/10/25	0	62.30	0	0.00	62.00	0	717	0.00%
2023/10/19	1	60.61	1	60.80	60.70	0	735	0.00%
2023/10/13	0	0.00	4	62.50	62.50	-4	736	-0.54%
2023/10/11	0	0.00	2	61.80	61.60	-2	757	-0.26%
2023/10/04	1	62.60	0	0.00	62.50	1	829	0.12%
2023/09/27	0	0.00	3	62.90	62.60	-3	1,004	-0.30%
2023/09/26	2	63.20	0	0.00	63.10	2	1,009	0.20%
2023/09/25	0	0.00	3	64.03	64.10	-3	1,006	-0.30%
2023/09/22	1	62.70	0	0.00	63.30	1	1,016	0.10%
2023/09/21	2	63.10	0	0.00	62.90	2	1,029	0.19%
2023/09/19	0.1	66.00	0	0.00	65.10	0.1	1,039	0.01%
2023/09/18	27	66.26	5	65.88	65.70	22	1,046	2.10%
2023/09/13	3	65.63	2	65.30	65.00	1	1,064	0.09%
2023/09/11	2	63.30	0	0.00	63.10	2	1,134	0.18%
2023/09/05	0	0.00	2	65.20	65.10	-2	1,286	-0.16%
2023/08/29	1	63.00	0	0.00	63.00	1	1,332	0.08%
2023/08/22	2	62.80	0	0.00	62.20	2	1,479	0.14%
2023/08/17	1	61.20	1	62.30	62.80	0	1,487	0.00%
2023/08/16	1	62.50	1	62.50	62.20	0	1,477	0.00%
2023/08/15	1	62.30	0	0.00	62.50	1	1,479	0.07%
2023/08/14	3	62.90	0	0.00	62.00	3	1,480	0.20%
2023/08/10	0	0.00	1	65.20	65.00	-1	1,467	-0.07%
2023/08/08	4	66.88	0	0.00	67.10	4	1,458	0.27%
2023/08/07	0	0.00	6	65.20	67.40	-6	1,454	-0.41%
2023/08/02	1	66.00	1	67.80	65.70	0	1,408	0.00%
2023/08/01	3	64.97	1	64.40	64.60	2	1,340	0.15%
2023/07/31	1	64.60	1	65.30	64.10	0	1,335	0.00%
2023/07/27	1	64.80	0	0.00	65.00	1	1,325	0.08%
2023/07/21	1	65.60	3	65.73	65.80	-2	1,309	-0.15%
2023/07/18	0	0.00	5	67.66	66.30	-5	1,307	-0.38%
2023/07/17	5	67.68	1	67.60	67.60	4	1,305	0.31%
2023/07/14	10	67.52	15	67.45	67.50	-5	1,307	-0.38%
2023/07/13	0	0.00	9	68.60	67.90	-9	1,311	-0.69%
2023/07/12	1	67.00	1	67.90	67.70	0	1,309	0.00%
2023/07/10	0	0.00	1	68.40	67.40	-1	1,282	-0.08%
2023/07/07	1	66.10	0	0.00	67.00	1	1,231	0.08%
2023/07/06	0	0.00	1	67.80	67.90	-1	1,194	-0.08%
2023/07/05	0	0.00	1	66.40	66.10	-1	1,169	-0.09%
2023/07/04	1	64.10	1	64.70	65.30	0	1,148	0.00%
2023/07/03	5	64.28	2	64.50	64.30	3	1,143	0.26%
2023/06/30	0	0.00	1	64.60	64.30	-1	1,142	-0.09%
2023/06/27	2	65.15	0	0.00	64.40	2	1,133	0.18%
2023/06/20	4	66.85	5	67.00	66.60	-1	1,132	-0.09%
2023/06/19	3	67.53	0	0.00	67.20	3	1,128	0.27%
2023/06/16	1	68.30	0	0.00	68.10	1	1,122	0.09%
2023/06/15	7	69.21	0	0.00	68.80	7	1,108	0.63%
2023/06/14	1	68.70	4	69.08	68.00	-3	1,043	-0.29%
2023/06/08	0	0.00	2	65.70	65.10	-2	977	-0.20%
2023/06/07	1	65.80	0	0.00	66.10	1	1,035	0.10%
2023/06/02	1	66.00	1	66.20	66.00	0	1,430	0.00%
2023/06/01	1	67.00	3	68.43	66.80	-2	1,630	-0.12%
2023/05/30	0	0.00	2	65.20	64.90	-2	1,510	-0.13%
2023/05/22	1	63.80	0	0.00	64.00	1	1,532	0.07%
2023/05/19	0	0.00	1	64.30	64.40	-1	1,534	-0.07%
2023/05/17	0	0.00	2	63.65	64.00	-2	1,533	-0.13%
2023/05/16	1	62.80	0	0.00	62.60	1	1,514	0.07%
2023/05/09	2	62.70	0	0.00	62.60	2	1,534	0.13%
2023/05/04	2	63.25	10	63.02	63.00	-8	1,648	-0.49%
2023/04/24	2	64.35	0	0.00	64.40	2	1,670	0.12%
2023/04/19	0	0.00	1	66.60	66.60	-1	1,661	-0.06%
2023/04/18	1	68.10	0	0.00	67.30	1	1,661	0.06%
2023/04/17	0	0.00	2	68.50	68.50	-2	1,643	-0.12%
2023/04/10	0	0.00	2	67.10	67.00	-2	1,574	-0.13%
2023/03/31	1	66.30	0	0.00	66.00	1	1,540	0.06%
2023/03/30	0	0.00	1	66.00	66.10	-1	1,537	-0.07%
2023/03/28	0	0.00	1	65.50	65.30	-1	1,527	-0.07%
2023/03/27	0	0.00	1	66.30	66.10	-1	1,517	-0.07%
2023/03/23	1	66.30	0	0.00	66.20	1	1,505	0.07%
2023/03/22	0	0.00	1	66.10	65.80	-1	1,500	-0.07%
2023/03/21	1	65.60	0	0.00	65.60	1	1,494	0.07%
2023/03/17	0	0.00	3	64.70	64.80	-3	1,487	-0.20%
2023/03/16	1	63.50	0	0.00	63.80	1	1,483	0.07%
2023/03/14	1	65.00	0	0.00	64.90	1	1,469	0.07%
2023/03/13	3	66.53	1.6	65.99	66.20	1.4	1,460	0.10%
2023/03/10	3	68.50	0	0.00	67.60	3	1,441	0.21%
2023/03/09	1	70.70	0	0.00	70.30	1	1,400	0.07%
2023/03/08	1	71.10	3	70.60	70.60	-2	1,394	-0.14%
2023/03/07	11	72.45	17	71.81	72.40	-6	1,322	-0.45%
2023/03/06	13	69.91	38	70.89	72.00	-25	1,015	-2.46%
2023/03/03	0	0.00	2	65.55	65.50	-2	792	-0.25%
2023/03/02	1	64.30	8	64.30	64.30	-7	785	-0.89%
2023/03/01	1	64.70	44	64.46	64.40	-43	790	-5.44%
2023/02/23	1	66.30	1	65.90	65.80	0	814	0.00%
2023/02/22	7	65.74	0	0.00	65.40	7	909	0.77%
2023/02/21	0	0.00	8	66.10	67.10	-8	961	-0.83%
2023/02/17	3	65.10	0	0.00	65.30	3	960	0.31%
2023/02/16	1	65.00	0	0.00	64.90	1	964	0.10%
2023/02/15	6	64.63	0	0.00	64.40	6	986	0.61%
2023/02/10	6	65.27	4	66.15	64.80	2	1,044	0.19%
2023/02/08	0	0.00	42	66.50	66.60	-42	1,059	-3.97%
2023/02/07	1	67.00	0	0.00	67.10	1	1,084	0.09%
2023/02/06	1	66.50	36	66.68	66.50	-35	1,082	-3.23%
2023/02/02	1	67.60	122	67.83	67.10	-121	1,066	-11.34%	大賣/鉅額交易
2023/02/01	120	64.56	6	65.67	66.00	114	986	11.55%	大買/鉅額交易
2023/01/31	0	0.00	6	63.50	63.70	-6	961	-0.62%
2023/01/10	0	0.00	10	63.07	63.60	-10	1,034	-0.97%
2022/12/22	0	0.00	2	62.40	62.40	-2	1,193	-0.17%
2022/12/16	0	63.30	0.3	63.78	63.20	-0.3	1,229	-0.02%
2022/12/14	0	0.00	1	63.80	63.80	-1	1,236	-0.08%
2022/12/12	1	63.10	0	0.00	63.50	1	1,239	0.08%
2022/12/06	1	65.10	0	0.00	64.40	1	1,247	0.08%
2022/12/05	0	0.00	3	66.73	66.40	-3	1,241	-0.24%
2022/12/02	1	66.10	0	0.00	66.20	1	1,238	0.08%
2022/12/01	7	65.96	0	0.00	65.70	7	1,230	0.57%
2022/11/25	1	64.40	1	63.50	63.40	0	1,279	0.00%
2022/11/23	2	62.80	0	0.00	63.20	2	1,297	0.15%
2022/11/21	0	0.00	1	64.50	64.20	-1	1,296	-0.08%
2022/11/18	6	67.02	4	67.80	66.00	2	1,280	0.16%
2022/11/17	2	65.30	2	65.89	65.30	0	1,185	0.00%
2022/11/14	0	0.00	6	63.80	64.00	-6	1,144	-0.52%
2022/11/07	0	0.00	2	62.40	62.40	-2	1,249	-0.16%
2022/10/31	0	0.00	1	57.30	57.30	-1	1,317	-0.08%
2022/10/28	2	55.70	0	0.00	55.70	2	1,317	0.15%
2022/10/27	0	0.00	4	56.50	57.30	-4	1,322	-0.30%
2022/10/25	2	57.30	5	58.74	57.50	-3	1,313	-0.23%
2022/10/24	11	59.09	0	0.00	58.90	11	1,310	0.84%
2022/10/21	0	0.00	6	59.35	60.00	-6	1,304	-0.46%
2022/10/20	6	57.67	0	0.00	60.40	6	1,296	0.46%
2022/10/19	1	58.50	0	0.00	59.00	1	1,286	0.08%
2022/10/11	0	0.00	6	58.10	58.30	-6	1,355	-0.44%
2022/10/06	10	58.66	0	0.00	59.00	10	1,441	0.69%
2022/10/05	0	0.00	10	58.30	58.50	-10	1,464	-0.68%
2022/10/04	2	57.40	2	57.30	57.30	0	1,455	0.00%
2022/10/03	2	57.30	12	57.43	56.60	-10	1,452	-0.69%
2022/09/30	14	55.82	10	56.25	57.60	4	1,450	0.28%
2022/09/29	5	54.70	16	54.81	54.60	-11	1,416	-0.78%
2022/09/28	3.3	53.94	0	0.00	53.50	3.3	1,428	0.23%
2022/09/27	0	0.00	1	55.50	56.60	-1	1,429	-0.07%
2022/09/26	1	56.90	0	0.00	55.80	1	1,437	0.07%
2022/09/23	0	0.00	5	59.30	58.90	-5	1,462	-0.34%
2022/09/15	1	64.10	1	63.90	63.80	0	1,477	0.00%
2022/09/12	0	0.00	1	64.10	64.30	-1	1,507	-0.07%
2022/09/08	1	62.80	0	0.00	63.50	1	1,529	0.07%
2022/09/02	6	64.67	0	0.00	64.40	6	1,509	0.40%
2022/08/29	6	64.30	1	64.00	64.00	5	1,438	0.35%
2022/08/26	0	0.00	10	66.90	66.60	-10	1,440	-0.69%
2022/08/15	12	67.91	11	68.36	67.50	1	1,348	0.07%
2022/08/10	0	0.00	1	65.60	64.90	-1	1,185	-0.08%
2022/08/04	0	0.00	1	61.30	61.00	-1	1,154	-0.09%
2022/07/28	1	61.70	0	0.00	61.40	1	1,264	0.08%
2022/07/25	10	63.60	11	63.95	63.00	-1	1,246	-0.08%
2022/07/22	1	63.30	1	63.20	62.30	0	1,225	0.00%
2022/07/21	0	0.00	4	62.80	62.90	-4	1,243	-0.32%
2022/07/20	1	62.10	9	62.39	61.60	-8	1,235	-0.65%
2022/07/19	0	0.00	5	62.00	62.30	-5	1,234	-0.41%
2022/07/18	3	62.67	3	62.03	61.90	0	1,229	0.00%
2022/07/15	10	61.70	11	62.25	62.50	-1	1,197	-0.08%
2022/07/14	8	59.66	2	59.70	59.80	6	1,139	0.53%
2022/07/13	10	57.87	2	58.20	57.40	8	1,110	0.72%
2022/07/08	1	58.70	3	58.00	57.40	-2	1,082	-0.18%
2022/07/07	0	0.00	5	56.00	56.20	-5	1,059	-0.47%
2022/07/06	2	57.25	29	56.08	56.00	-27	1,034	-2.61%
2022/07/01	4	58.28	0	0.00	56.90	4	1,010	0.40%
2022/06/30	1	62.70	2	63.00	61.70	-1	980	-0.10%
2022/06/27	0	0.00	1	66.00	66.10	-1	978	-0.10%
2022/06/23	0	0.00	8	63.49	63.20	-8	989	-0.81%
2022/06/22	11	64.19	0	0.00	63.00	11	987	1.11%
2022/06/21	0	0.00	10	63.30	65.20	-10	987	-1.01%
2022/06/20	0	0.00	8	61.20	61.20	-8	990	-0.81%
2022/06/15	0	0.00	1	67.80	67.20	-1	980	-0.10%
2022/06/14	2	66.50	0	0.00	66.70	2	982	0.20%
2022/06/13	1	67.60	1	68.00	67.00	0	992	0.00%
2022/06/08	1	69.70	1	69.50	69.40	0	998	0.00%
2022/06/07	1	69.30	1	69.20	69.30	0	1,009	0.00%
2022/06/06	12	68.93	14	69.41	69.00	-2	1,022	-0.20%
2022/06/02	0	0.00	2	68.10	68.00	-2	1,035	-0.19%
2022/06/01	1	69.20	0	0.00	69.20	1	1,069	0.09%
2022/05/31	1	68.50	1	68.90	68.90	0	1,077	0.00%
2022/05/30	2	68.00	1	67.90	67.90	1	1,087	0.09%
2022/05/27	1	67.20	0	0.00	67.20	1	1,092	0.09%
2022/05/25	1	66.90	0	0.00	66.90	1	1,121	0.09%
2022/05/24	1	66.90	1	65.60	65.60	0	1,166	0.00%
2022/05/20	2	66.25	1	66.00	66.00	1	1,206	0.08%
2022/05/19	0	0.00	1	64.90	66.50	-1	1,216	-0.08%
2022/05/11	2	63.75	18	63.58	63.20	-16	1,350	-1.18%
2022/05/09	1	64.00	1	64.90	63.90	0	1,350	0.00%
2022/04/28	0	0.00	1	70.70	70.30	-1	1,417	-0.07%
2022/04/27	3	69.43	0	0.00	70.50	3	1,424	0.21%
2022/04/25	3	71.67	0	0.00	70.90	3	1,432	0.21%
2022/04/20	10	75.40	10	76.40	75.20	0	1,525	0.00%
2022/04/14	0	0.00	1	76.30	76.40	-1	1,739	-0.06%
2022/04/13	1	75.70	0	0.00	76.20	1	1,784	0.06%
2022/04/11	0	0.00	4	75.30	75.10	-4	2,042	-0.20%
2022/04/08	0	0.00	1	77.80	77.50	-1	2,098	-0.05%
2022/03/31	0	0.00	11	79.60	79.00	-11	2,343	-0.47%
2022/03/30	0	0.00	11	80.70	79.90	-11	2,374	-0.46%
2022/03/29	0	0.00	10	80.00	79.60	-10	2,405	-0.42%
2022/03/25	1	78.50	3	78.50	78.30	-2	2,557	-0.08%
2022/03/24	1	78.60	1	79.10	79.30	0	2,612	0.00%
2022/03/23	1	78.90	2	79.30	79.70	-1	2,736	-0.04%
2022/03/17	1	77.80	0	0.00	77.90	1	3,123	0.03%
2022/03/16	4	75.02	0	0.00	75.10	4	3,204	0.12%
2022/03/15	1	75.50	0	0.00	75.20	1	3,383	0.03%
2022/03/11	10	77.00	0	0.00	76.80	10	3,803	0.26%
2022/03/10	10	78.05	2	78.15	78.20	8	4,261	0.19%
2022/03/09	2	75.80	0	0.00	76.30	2	4,438	0.05%
2022/03/08	1	75.00	0	0.00	75.00	1	4,797	0.02%
2022/03/07	3	77.17	0	0.00	77.30	3	5,230	0.06%
2022/03/03	1	83.50	1	82.60	82.20	0	6,146	0.00%
2022/03/02	1	82.10	0	0.00	82.40	1	6,633	0.02%
2022/03/01	2	82.40	0.2	83.00	82.70	1.8	6,960	0.03%
2022/02/25	1	80.70	0	0.00	80.90	1	7,133	0.01%
2022/02/24	1	81.60	1	80.30	80.10	0	7,408	0.00%
2022/02/23	0	0.00	1	84.30	84.00	-1	8,140	-0.01%
2022/02/22	2	84.15	1	85.90	83.80	1	8,544	0.01%
2022/02/21	7	86.90	0	0.00	86.60	7	8,875	0.08%
2022/02/18	16	87.74	0	0.00	87.50	16	8,995	0.18%
2022/02/17	0	0.00	6	89.13	88.30	-6	9,348	-0.06%
2022/02/16	2	89.00	0	0.00	87.70	2	9,614	0.02%
2022/02/09	15	88.20	6	89.10	89.00	9	9,660	0.09%
2022/01/26	0	0.00	5	84.80	84.00	-5	9,742	-0.05%
2022/01/24	0	0.00	10	83.50	85.90	-10	9,935	-0.10%
2022/01/21	0	0.00	1	85.80	85.50	-1	10,050	-0.01%
2022/01/18	10	88.80	0	0.00	88.40	10	10,452	0.10%
2022/01/14	2	85.75	0	0.00	87.00	2	10,445	0.02%
2022/01/12	2	89.05	0	0.00	88.60	2	10,380	0.02%
2022/01/11	2	90.00	1	89.30	89.20	1	10,346	0.01%
2022/01/10	1	90.50	0	0.00	92.00	1	10,289	0.01%
2022/01/07	1.2	91.98	3	91.93	91.00	-1.8	10,265	-0.02%
2022/01/06	2	93.95	0	0.00	93.90	2	10,182	0.02%
2022/01/05	2.2	95.57	0	0.00	95.20	2.2	10,147	0.02%
2022/01/04	6	96.07	33	96.13	96.90	-27	10,056	-0.27%
2022/01/03	10	95.10	0	0.00	95.00	10	9,897	0.10%
2021/12/29	30	94.60	1	95.60	93.60	29	9,816	0.30%
2021/12/27	12	93.70	1	93.90	94.00	11	9,668	0.11%
2021/12/23	4	94.43	4	94.10	93.80	0	9,637	0.00%
2021/12/22	10	94.30	5	94.10	94.00	5	9,623	0.05%
2021/12/21	40	94.27	2	93.35	93.70	38	9,564	0.40%
2021/12/20	15	92.50	0	0.00	92.00	15	9,464	0.16%
2021/12/17	19	92.04	0.2	91.60	91.20	18.8	9,411	0.20%
2021/12/16	0.2	94.00	2	94.45	94.20	-1.8	9,293	-0.02%
2021/12/15	2	92.85	0	0.00	92.10	2	9,227	0.02%
2021/12/14	2	93.45	35	93.30	92.00	-33	9,170	-0.36%
2021/12/13	3	94.17	1	94.40	93.80	2	9,086	0.02%
2021/12/10	3	95.67	0	0.00	95.50	3	8,940	0.03%
2021/12/09	6	98.17	4	98.60	96.90	2	8,845	0.02%
2021/12/08	40	98.22	37	99.68	98.50	3	8,661	0.03%
2021/12/07	1	97.30	1	97.50	97.10	0	8,383	0.00%
2021/12/06	4	99.98	5	100.38	97.60	-1	8,243	-0.01%
2021/12/03	12	97.26	0	0.00	96.90	12	7,806	0.15%
2021/12/02	33	99.86	1	101.50	97.00	32	7,640	0.42%
2021/12/01	8	99.90	24	100.76	101.50	-16	7,293	-0.22%
2021/11/30	47	99.43	34	98.66	99.10	13	6,853	0.19%
2021/11/29	22	92.95	21	93.93	94.10	1	6,181	0.02%
2021/11/26	24	95.89	96	97.54	96.40	-72	6,102	-1.18%
2021/11/25	46	96.41	17	96.58	95.00	29	5,614	0.52%
2021/11/24	6	93.40	7	93.01	93.60	-1	5,292	-0.02%
2021/11/23	34	94.49	5	95.10	92.70	29	5,125	0.57%
2021/11/22	29	97.83	36	99.86	97.50	-7	4,867	-0.14%
2021/11/19	10	93.24	13	93.74	93.30	-3	4,204	-0.07%
2021/11/18	31	90.90	9	92.11	90.60	22	3,805	0.58%
2021/11/16	18	89.39	6	91.03	89.80	12	3,338	0.36%
2021/11/15	3	88.77	5	88.06	94.30	-2	2,987	-0.07%
2021/11/12	0	0.00	1	86.80	85.80	-1	2,733	-0.04%
2021/11/11	0	0.00	3	86.13	85.90	-3	2,700	-0.11%
2021/11/10	2	85.40	0	0.00	85.70	2	2,730	0.07%
2021/11/09	1	84.00	1	85.60	84.90	0	2,747	0.00%
2021/11/08	3	84.97	1	84.10	84.10	2	2,768	0.07%
2021/11/05	0	0.00	2	87.00	87.10	-2	2,769	-0.07%
2021/11/04	2	88.10	0	0.00	87.60	2	2,776	0.07%
2021/11/03	9	88.27	0	0.00	87.30	9	2,807	0.32%
2021/11/02	1	87.10	108	87.19	86.20	-107	2,751	-3.89%	大賣/鉅額交易
2021/11/01	3	89.23	34	88.11	87.70	-31	2,682	-1.16%
2021/10/29	1	88.10	0	0.00	88.50	1	2,551	0.04%
2021/10/28	10	86.65	19	86.66	87.60	-9	2,440	-0.37%
2021/10/27	17	82.96	12	83.01	83.60	5	2,248	0.22%
2021/10/26	29	81.51	27	80.92	81.00	2	2,177	0.09%
2021/10/25	3	78.10	0	0.00	79.10	3	2,043	0.15%
2021/10/20	1	77.20	0	0.00	77.60	1	2,283	0.04%
2021/10/14	2	73.80	0	0.00	74.60	2	2,590	0.08%
2021/10/08	0	0.00	1	75.50	75.50	-1	2,802	-0.04%
2021/10/07	0	0.00	6	75.50	75.50	-6	2,914	-0.21%
2021/10/04	0	0.00	1	72.50	71.50	-1	3,780	-0.03%
2021/10/01	0	0.00	5	73.36	73.50	-5	3,819	-0.13%
2021/09/30	1	75.60	0	0.00	76.80	1	3,870	0.03%
2021/09/29	6	75.92	0	0.00	75.70	6	4,236	0.14%
2021/09/28	6	78.80	0	0.00	78.30	6	4,308	0.14%
2021/09/27	0	0.00	6	80.00	79.50	-6	4,375	-0.14%
2021/09/23	1	79.70	0	0.00	79.40	1	4,629	0.02%
2021/09/17	5	79.50	0	0.00	79.80	5	5,327	0.09%
2021/09/15	0	0.00	1	79.80	79.50	-1	5,953	-0.02%
2021/09/13	1	79.00	0	0.00	79.00	1	5,972	0.02%
2021/09/06	6	81.92	0	0.00	81.10	6	6,010	0.10%
2021/09/03	4	82.50	0	0.00	82.30	4	6,001	0.07%
2021/09/02	0.1	84.30	0	0.00	82.50	0.1	5,999	0.00%
2021/09/01	0	0.00	5	84.86	84.40	-5	5,976	-0.08%
2021/08/30	3	82.43	0	0.00	82.60	3	5,832	0.05%
2021/08/27	2	83.90	0	0.00	83.00	2	5,834	0.03%
2021/08/26	2	84.10	0	0.00	84.40	2	5,837	0.03%
2021/08/25	8	84.36	7	84.10	83.40	1	5,850	0.02%
2021/08/23	0	0.00	1	80.60	81.40	-1	5,850	-0.02%
2021/08/20	5	79.50	1	79.50	78.60	4	5,873	0.07%
2021/08/19	5	79.06	1	80.70	78.50	4	5,897	0.07%
2021/08/18	94	80.30	0	0.00	80.70	94	5,935	1.58%
2021/08/17	1	78.50	1	80.30	78.50	0	5,938	0.00%
2021/08/16	1	80.20	0	0.00	79.90	1	5,943	0.02%
2021/08/13	1	84.70	1	83.50	83.00	0	5,914	0.00%
2021/08/11	1	81.00	0	0.00	81.50	1	5,905	0.02%
2021/08/09	3	86.53	6	87.40	86.00	-3	5,919	-0.05%
2021/08/06	2	85.35	0	0.00	84.80	2	5,888	0.03%
2021/08/05	5	86.50	4	86.30	86.00	1	5,938	0.02%
2021/08/04	1	87.40	0	0.00	86.10	1	6,030	0.02%
2021/08/03	1	87.10	2	87.95	88.00	-1	6,078	-0.02%
2021/07/29	1	87.20	0	0.00	87.10	1	6,226	0.02%
2021/07/26	21	90.00	2	91.00	91.70	19	6,284	0.30%
2021/07/23	40	89.45	0	0.00	89.20	40	6,240	0.64%
2021/07/22	1	88.60	5	90.10	89.20	-4	6,484	-0.06%
2021/07/21	5	89.00	1	89.40	88.20	4	6,516	0.06%
2021/07/20	3	87.17	1	88.20	86.60	2	6,441	0.03%
2021/07/19	3	89.80	0	0.00	89.50	3	6,373	0.05%
2021/07/16	0	0.00	2	91.00	91.30	-2	6,365	-0.03%
2021/07/15	37	90.01	0	0.00	90.40	37	6,363	0.58%
2021/07/13	0	0.00	1.1	98.90	92.20	-1.1	6,255	-0.02%
2021/07/12	1	93.30	4	93.20	94.30	-3	5,656	-0.05%
2021/07/08	30	91.30	0	0.00	91.10	30	5,553	0.54%
2021/07/07	25	91.56	5	91.30	90.80	20	5,573	0.36%
2021/07/06	10	92.36	11	94.72	92.10	-1	5,563	-0.02%
2021/07/05	1	91.70	0	0.00	91.60	1	5,337	0.02%
2021/07/02	2	88.45	12	88.98	89.20	-10	5,510	-0.18%
2021/07/01	5	89.80	0	0.00	88.00	5	5,490	0.09%
2021/06/30	9	92.11	0	0.00	92.00	9	5,433	0.17%
2021/06/29	2	90.55	103	92.07	92.50	-101	5,408	-1.87%	大賣/鉅額交易
2021/06/28	24	93.30	9	93.19	92.40	15	5,203	0.29%
2021/06/25	8.1	87.49	6	90.95	91.00	2.1	4,772	0.04%
2021/06/24	0	0.00	21	84.91	86.20	-21	4,312	-0.49%
2021/06/21	0	0.00	2	81.75	80.80	-2	4,232	-0.05%
2021/06/16	6	81.35	23	81.73	80.90	-17	4,455	-0.38%
2021/06/15	3	82.13	3	82.23	82.00	0	4,576	0.00%
2021/06/07	5	79.84	3	78.90	80.90	2	5,077	0.04%
2021/06/04	2	81.30	0	0.00	81.00	2	5,210	0.04%
2021/06/01	10	82.93	3	84.50	82.50	7	5,826	0.12%
2021/05/28	0	0.00	2	81.10	81.20	-2	5,980	-0.03%
2021/05/26	0	0.00	2	80.15	79.00	-2	6,293	-0.03%
2021/05/25	20	79.10	2	78.40	78.20	18	6,397	0.28%
2021/05/21	0	0.00	1	76.00	76.20	-1	6,937	-0.01%
2021/05/19	2	75.10	2	74.90	75.00	0	8,583	0.00%
2021/05/17	1	67.00	5	67.32	68.30	-4	8,983	-0.04%
2021/05/14	4	73.00	0	0.00	73.50	4	9,000	0.04%
2021/05/13	0	0.00	5	74.00	74.20	-5	9,084	-0.06%
2021/05/12	5	71.50	1	75.50	72.00	4	9,244	0.04%
2021/05/11	1	79.20	0.3	78.50	77.60	0.8	9,154	0.01%
2021/05/10	6	82.73	0	0.00	82.50	6	9,133	0.07%
2021/05/06	1	76.80	8	76.79	76.90	-7	9,143	-0.08%
2021/05/05	3	77.17	1	79.00	77.00	2	9,153	0.02%
2021/05/04	1	77.10	1	78.40	78.10	0	9,146	0.00%
2021/05/03	9	86.52	1	85.80	85.60	8	9,019	0.09%
2021/04/29	2	88.80	2	88.50	88.70	0	8,986	0.00%
2021/04/28	11	92.57	14	93.61	90.70	-3	8,972	-0.03%
2021/04/27	0	0.00	13	89.92	91.20	-13	8,731	-0.15%
2021/04/26	1	88.10	3	89.10	88.90	-2	8,680	-0.02%
2021/04/23	0	0.00	3	87.03	88.20	-3	8,683	-0.03%
2021/04/22	1	88.80	11	89.57	86.60	-10	8,696	-0.11%
2021/04/21	10.3	89.10	1	90.10	88.80	9.3	8,661	0.11%
2021/04/20	0	0.00	12	89.10	90.00	-12	8,621	-0.14%
2021/04/19	5	88.80	4	89.03	88.80	1	8,673	0.01%
2021/04/16	9	89.56	8	89.93	89.80	1	8,803	0.01%
2021/04/15	9	87.98	8	89.40	89.30	1	8,847	0.01%
2021/04/14	7	86.99	0	0.00	87.40	7	8,872	0.08%
2021/04/13	9	89.00	2	89.70	88.10	7	8,858	0.08%
2021/04/12	17	91.22	0	0.00	90.00	17	8,845	0.19%
2021/04/09	11	90.93	4	91.58	90.70	7	8,899	0.08%
2021/04/08	6	92.42	23	92.50	93.30	-17	8,771	-0.19%
2021/04/07	0	0.00	2	89.30	89.20	-2	8,521	-0.02%
2021/04/06	1	87.80	0	0.00	87.70	1	8,521	0.01%
2021/04/01	92	90.01	7	90.56	89.70	85	8,460	1.00%
2021/03/31	1	89.00	0	0.00	89.30	1	8,378	0.01%
2021/03/30	1	89.50	2	89.50	88.90	-1	8,353	-0.01%
2021/03/26	9	87.86	7	88.60	88.20	2	8,323	0.02%
2021/03/25	2	87.05	0	0.00	86.30	2	8,295	0.02%
2021/03/24	1	87.90	0	0.00	87.50	1	8,304	0.01%
2021/03/23	7	87.71	0	0.00	87.10	7	8,284	0.08%
2021/03/22	2	91.90	1	91.70	88.80	1	8,227	0.01%
2021/03/19	1	91.20	10	90.80	91.10	-9	8,208	-0.11%
2021/03/18	1	90.80	14	91.07	91.20	-13	8,174	-0.16%
2021/03/17	15	89.79	12	91.13	89.30	3	8,218	0.04%
2021/03/16	13	90.34	14	90.99	89.90	-1	8,359	-0.01%
2021/03/15	9	89.64	3	89.30	88.80	6	8,476	0.07%
2021/03/12	14	89.94	7	89.11	89.10	7	8,447	0.08%
2021/03/11	9	92.04	10	91.81	90.10	-1	8,423	-0.01%
2021/03/10	0	0.00	2	90.80	90.40	-2	8,239	-0.02%
2021/03/09	6	88.17	0	0.00	89.20	6	8,160	0.07%
2021/03/08	2	87.75	1	88.40	87.00	1	8,088	0.01%
2021/03/05	14	89.43	16	90.60	88.10	-2	8,016	-0.02%
2021/03/04	5	86.88	11	86.85	86.10	-6	7,670	-0.08%
2021/03/03	1	89.00	0	0.00	89.80	1	7,702	0.01%
2021/03/02	4	91.40	1	88.20	88.90	3	7,600	0.04%
2021/02/26	9	92.47	25	89.38	92.00	-16	7,479	-0.21%
2021/02/25	13	91.04	10	89.40	89.70	3	7,279	0.04%
2021/02/24	40.1	94.10	5	93.40	90.70	35.1	7,132	0.49%
2021/02/23	16	93.01	99	92.82	93.20	-83	6,872	-1.21%
2021/02/22	23.1	97.10	18	98.88	95.80	5.1	6,549	0.08%
2021/02/19	21	88.52	21	89.98	94.00	0	5,820	0.00%
2021/02/18	22	83.69	38	84.06	85.50	-16	4,952	-0.32%
2021/02/17	0	0.00	3	76.27	77.80	-3	4,570	-0.07%
2021/02/05	12	77.14	2	76.25	75.60	10	4,508	0.22%
2021/02/03	4	76.50	11	74.40	75.70	-7	4,357	-0.16%
2021/02/02	0	0.00	1	72.70	72.40	-1	4,182	-0.02%
2021/01/29	5	75.92	4	77.48	73.80	1	4,167	0.02%
2021/01/28	1	74.60	1	73.70	74.30	0	4,016	0.00%
2021/01/27	0	0.00	1	75.50	74.80	-1	3,975	-0.03%
2021/01/26	0	0.00	6	73.87	72.90	-6	3,935	-0.15%
2021/01/22	3	71.80	0	0.00	73.20	3	3,877	0.08%
2021/01/21	13	70.88	10	70.80	71.00	3	3,846	0.08%
2021/01/20	5	72.60	0	0.00	72.10	5	3,809	0.13%
2021/01/19	8	74.86	0	0.00	75.20	8	3,750	0.21%
2021/01/15	1	76.00	0	0.00	75.50	1	3,670	0.03%
2021/01/13	1	76.70	0	0.00	76.70	1	3,590	0.03%
2021/01/12	2	76.10	1	76.50	76.10	1	3,555	0.03%
2021/01/11	0	0.00	5	78.52	79.90	-5	3,465	-0.14%
2021/01/08	4	76.93	10	77.79	77.60	-6	3,298	-0.18%
2021/01/07	1	77.10	6	77.27	77.10	-5	3,212	-0.16%
2021/01/06	12	76.67	0	0.00	74.60	12	3,156	0.38%
2021/01/05	6	77.08	0	0.00	77.50	6	3,075	0.20%
2021/01/04	68	76.44	0	0.00	78.00	68	3,019	2.25%
2020/12/31	1	74.50	0	0.00	73.90	1	2,905	0.03%
2020/12/30	0	0.00	1	74.80	74.30	-1	2,885	-0.03%
2020/12/29	0	0.00	3	74.50	73.70	-3	2,867	-0.10%
2020/12/25	1	72.30	0	0.00	72.70	1	2,798	0.04%
2020/12/23	3	71.63	0	0.00	71.70	3	2,781	0.11%
2020/12/22	5	72.60	1	70.40	70.20	4	2,781	0.14%
2020/12/21	1	72.40	0	0.00	72.20	1	2,772	0.04%
2020/12/18	2	74.00	0	0.00	73.60	2	2,747	0.07%
2020/12/17	20	72.45	0	0.00	72.30	20	2,701	0.74%
2020/12/16	10	72.50	30	73.09	72.50	-20	2,699	-0.74%
2020/12/15	0	0.00	1	72.00	72.20	-1	2,672	-0.04%
2020/12/14	0	0.00	1	76.40	75.50	-1	2,592	-0.04%
2020/12/11	1	79.30	21	78.90	77.20	-20	2,545	-0.79%
2020/12/10	4	78.70	7	79.27	79.90	-3	2,382	-0.13%
2020/12/09	100	74.49	104	77.01	78.80	-4	2,176	-0.18%	大賣/
2020/12/03	1	74.80	1	76.00	74.20	0	1,868	0.00%
2020/11/27	4	74.25	4	73.58	74.00	0	1,682	0.00%
2020/11/24	0	0.00	5	70.96	70.60	-5	1,471	-0.34%
2020/11/23	0	0.00	1	70.40	69.70	-1	1,450	-0.07%
2020/11/20	0	0.00	1	69.80	70.00	-1	1,459	-0.07%
2020/11/19	1	69.30	0	0.00	69.30	1	1,458	0.07%
2020/11/18	0	0.00	1	70.80	70.30	-1	1,453	-0.07%
2020/11/17	0	0.00	6	69.22	69.40	-6	1,379	-0.43%
2020/11/16	1	69.70	1	68.80	68.70	0	1,424	0.00%
2020/11/12	1	69.50	0	0.00	69.00	1	1,426	0.07%
2020/11/11	0	0.00	1	68.50	68.80	-1	1,410	-0.07%
2020/11/10	1	68.00	81	67.88	68.50	-80	1,405	-5.69%
2020/11/09	82	66.37	0	0.00	67.90	82	1,366	6.00%
2020/11/05	0	0.00	6	64.90	64.90	-6	1,371	-0.44%
2020/10/30	10	63.80	0	0.00	63.60	10	1,485	0.67%
2020/10/23	0	0.00	3	65.00	65.20	-3	1,610	-0.19%
2020/10/22	2	66.30	2	65.30	65.30	0	1,660	0.00%
2020/10/19	1	64.80	1	65.30	65.70	0	1,809	0.00%
2020/10/16	0	0.00	1	64.80	64.80	-1	1,906	-0.05%
2020/10/14	1	65.20	1	66.50	66.60	0	1,992	0.00%
2020/09/17	0	0.00	2	68.20	67.90	-2	3,672	-0.05%
2020/09/16	0	0.00	2	67.50	66.90	-2	3,674	-0.05%
2020/09/15	0	0.00	2	67.10	66.80	-2	3,674	-0.05%
2020/09/11	2	63.90	0	0.00	64.00	2	3,815	0.05%
2020/09/08	1	65.70	1	65.10	65.10	0	3,898	0.00%
2020/09/02	1	66.80	1	68.30	68.20	0	4,182	0.00%
2020/09/01	2	64.90	2	65.40	65.50	0	4,161	0.00%
2020/08/26	1	66.70	1	66.50	66.60	0	4,415	0.00%
2020/08/25	0	0.00	4	65.27	65.30	-4	4,424	-0.09%
2020/08/24	1	64.10	0	0.00	64.30	1	4,426	0.02%
2020/08/21	2	64.70	0	0.00	65.00	2	4,434	0.05%
2020/08/20	1	64.50	0	0.00	63.60	1	4,430	0.02%
2020/08/19	1	68.50	0	0.00	68.50	1	4,386	0.02%
2020/08/18	1	70.20	0	0.00	70.30	1	4,369	0.02%
2020/07/30	1	68.90	1	69.40	69.40	0	4,592	0.00%
2020/07/29	1	67.00	0	0.00	68.50	1	4,577	0.02%
2020/07/28	1	67.40	5	67.02	67.30	-4	4,577	-0.09%
2020/07/27	2	69.05	0	0.00	69.00	2	4,590	0.04%
2020/07/24	13	70.19	0	0.00	70.40	13	4,594	0.28%
2020/07/23	1	72.80	1	72.80	72.30	0	4,568	0.00%
2020/07/21	5	72.10	2	73.00	72.00	3	4,496	0.07%
2020/07/17	4	71.38	0	0.00	71.20	4	4,448	0.09%
2020/07/16	3	71.00	0	0.00	71.50	3	4,457	0.07%
2020/07/10	6	76.65	5	76.70	75.00	1	4,421	0.02%
2020/07/09	10	81.17	6	80.82	79.90	4	4,363	0.09%
2020/07/08	19	82.41	22	82.44	81.40	-3	4,194	-0.07%
2020/07/07	4	74.30	8	75.36	77.10	-4	3,612	-0.11%
2020/07/02	0	0.00	5	71.24	71.20	-5	3,431	-0.15%
2020/06/30	4	69.60	8	70.16	70.10	-4	3,412	-0.12%
2020/06/24	5	70.00	0	0.00	70.20	5	3,431	0.15%
2020/06/19	0	0.00	2	72.00	70.00	-2	3,529	-0.06%
2020/06/16	0	0.00	1	70.00	69.70	-1	3,475	-0.03%
2020/06/15	1	68.00	0	0.00	68.00	1	3,541	0.03%
2020/06/12	1	67.30	2	68.20	68.80	-1	3,559	-0.03%
2020/06/11	2	70.55	0	0.00	69.90	2	3,586	0.06%
2020/06/10	1	72.50	4	74.13	72.20	-3	3,590	-0.08%
2020/06/08	2	72.10	0	0.00	71.50	2	3,570	0.06%
2020/06/04	1	71.50	1	73.00	71.40	0	3,593	0.00%
2020/06/03	1	72.70	0	0.00	72.40	1	3,618	0.03%
2020/06/02	0	0.00	5	72.70	72.30	-5	3,568	-0.14%
2020/05/28	1	71.00	1	70.20	68.80	0	3,474	0.00%
2020/05/27	1	70.70	0	0.00	70.20	1	3,511	0.03%
2020/05/19	5	68.10	0	0.00	68.00	5	3,884	0.13%
2020/05/18	0	0.00	1	68.40	67.30	-1	4,012	-0.02%
2020/05/15	2	68.50	3	68.73	67.20	-1	4,013	-0.02%
2020/05/14	2	69.80	1	68.80	68.80	1	4,008	0.02%
2020/05/13	3	70.83	0	0.00	70.80	3	4,004	0.07%
2020/05/12	0	0.00	3	71.67	71.00	-3	4,052	-0.07%
2020/05/11	0	0.00	1	70.80	70.90	-1	4,099	-0.02%
2020/05/08	7	71.09	0	0.00	70.70	7	4,087	0.17%
2020/05/07	2	73.70	0	0.00	74.60	2	3,973	0.05%
2020/04/30	4	72.98	4	72.85	72.60	0	4,096	0.00%
2020/04/28	1	70.70	0	0.00	70.40	1	4,132	0.02%
2020/04/17	1	70.40	0	0.00	69.20	1	4,584	0.02%
2020/04/15	3	69.67	1	69.40	70.10	2	4,829	0.04%
2020/04/14	1	70.60	55	68.69	69.70	-54	4,917	-1.10%
2020/04/13	1	67.80	1	68.20	67.40	0	5,160	0.00%
2020/04/09	55	69.35	0	0.00	67.30	55	5,868	0.94%
2020/04/08	1	67.60	1	68.20	68.40	0	6,121	0.00%
2020/04/07	1	66.90	1	65.00	66.60	0	6,268	0.00%
2020/03/30	2	59.10	1	60.10	61.90	1	7,651	0.01%
2020/03/27	3	62.53	2	61.40	61.00	1	7,928	0.01%
2020/03/26	0	0.00	2	60.35	61.80	-2	8,385	-0.02%
2020/03/25	0	0.00	1	61.50	61.60	-1	8,673	-0.01%
2020/03/23	1	54.70	0	0.00	54.10	1	8,864	0.01%
2020/03/20	1	54.80	0	0.00	57.50	1	9,195	0.01%
2020/03/19	6	55.52	5	54.32	52.30	1	9,238	0.01%
2020/03/18	1	61.50	0	0.00	58.10	1	9,165	0.01%
2020/03/17	3	60.87	3	61.33	60.20	0	9,235	0.00%
2020/03/16	2	68.10	2	66.45	62.00	0	9,171	0.00%
2020/03/12	5	76.84	2	75.90	71.00	3	9,013	0.03%
2020/03/11	0	0.00	1	78.80	78.50	-1	8,929	-0.01%
2020/03/10	2	77.50	2	78.50	80.80	0	8,950	0.00%
2020/03/09	0	0.00	6	80.33	79.00	-6	8,906	-0.07%
2020/03/06	1	83.50	1	83.60	83.20	0	8,846	0.00%
2020/03/05	0	0.00	3	85.00	84.60	-3	8,831	-0.03%
2020/03/04	1	83.10	0	0.00	83.70	1	8,817	0.01%
2020/03/03	4	84.00	4	83.90	83.70	0	8,805	0.00%
2020/03/02	1	83.90	2	82.30	81.50	-1	8,759	-0.01%
2020/02/27	3	86.37	0	0.00	83.70	3	8,723	0.03%
2020/02/26	2	88.80	0	0.00	88.30	2	8,644	0.02%
2020/02/25	5	90.84	4	90.25	90.30	1	8,605	0.01%
2020/02/24	3	90.47	2	90.55	91.90	1	8,532	0.01%
2020/02/21	0	0.00	1	90.50	90.70	-1	8,502	-0.01%
2020/02/20	2	91.90	2	92.50	91.00	0	8,474	0.00%
2020/02/19	9	90.16	13	89.93	92.10	-4	8,358	-0.05%
2020/02/18	11	88.16	6	88.25	88.30	5	8,233	0.06%
2020/02/17	10	88.24	7	88.31	88.40	3	8,238	0.04%
2020/02/14	3	88.00	3	88.07	88.80	0	8,215	0.00%
2020/02/13	0	0.00	1	88.70	87.80	-1	8,200	-0.01%
2020/02/12	11	87.84	10	87.87	88.50	1	8,187	0.01%
2020/02/11	1	85.30	1	84.60	85.50	0	8,131	0.00%
2020/02/07	1	86.90	6	86.13	85.40	-5	8,138	-0.06%
2020/02/06	3	87.70	2	87.60	88.00	1	8,139	0.01%
2020/02/05	3	87.97	2	88.40	86.70	1	8,141	0.01%
2020/02/04	1	88.00	0	0.00	87.60	1	8,089	0.01%
2020/02/03	0	0.00	3	83.93	84.80	-3	8,065	-0.04%
2020/01/31	3	86.40	0	0.00	86.50	3	8,256	0.04%
2020/01/30	9	88.92	10	86.85	86.60	-1	8,282	-0.01%
2020/01/20	8	95.60	17	95.44	96.20	-9	8,158	-0.11%
2020/01/17	22	95.91	10	95.20	95.00	12	8,174	0.15%
2020/01/16	45	96.15	24	96.20	96.60	21	8,264	0.25%
2020/01/15	2	96.70	1	98.30	95.50	1	8,159	0.01%
2020/01/14	0	0.00	11	98.69	98.30	-11	8,055	-0.14%
2020/01/13	4	97.10	18	97.66	98.20	-14	7,961	-0.18%
2020/01/10	45	98.84	40	98.53	97.00	5	7,897	0.06%
2020/01/09	4	100.05	5	99.62	100.50	-1	7,686	-0.01%
2020/01/08	30	98.44	27	99.01	97.40	3	7,556	0.04%
2020/01/07	50	98.98	23	99.45	99.20	27	7,403	0.36%
2020/01/06	20	105.25	28	106.45	103.00	-8	7,077	-0.11%
2020/01/03	18	106.28	2	104.00	104.50	16	6,656	0.24%
2020/01/02	20	110.35	9	109.56	108.50	11	6,306	0.17%
2019/12/31	5	106.90	16	106.47	108.00	-11	6,011	-0.18%
2019/12/30	10	106.35	5	106.20	105.50	5	5,801	0.09%
2019/12/27	27	106.30	17	106.24	106.00	10	5,576	0.18%
2019/12/26	19	106.45	37	106.23	106.50	-18	5,269	-0.34%
2019/12/25	134	99.06	126	99.95	101.50	8	4,672	0.17%	大買/大賣/
2019/12/24	93	96.46	90	95.82	96.50	3	4,318	0.07%
2019/12/23	4	95.55	15	96.23	95.80	-11	4,028	-0.27%
2019/12/20	89	87.72	83	87.87	88.90	6	3,572	0.17%
2019/12/18	1	86.70	11	86.04	86.50	-10	3,126	-0.32%
2019/12/17	10	86.17	15	85.35	86.00	-5	3,007	-0.17%
2019/12/16	6	82.28	1	82.50	82.80	5	2,674	0.19%
2019/12/12	0	0.00	5	81.68	80.20	-5	2,560	-0.20%
2019/12/11	1	79.20	1	79.30	79.10	0	2,464	0.00%
2019/12/10	2	78.65	2	79.10	79.20	0	2,462	0.00%
2019/12/05	3	79.30	1	78.80	78.70	2	2,519	0.08%
2019/12/03	2	77.40	1	77.70	77.10	1	2,497	0.04%
2019/11/29	0	0.00	2	77.70	78.40	-2	2,554	-0.08%
2019/11/28	1	78.00	1	78.50	77.80	0	2,560	0.00%
2019/11/26	1	78.20	1	79.00	78.90	0	2,729	0.00%
2019/11/25	0	0.00	2	77.10	77.40	-2	2,839	-0.07%
2019/11/21	2	75.90	2	76.35	76.50	0	2,896	0.00%
2019/11/19	3	77.90	0	0.00	77.80	3	2,967	0.10%
2019/11/15	1	78.50	3	78.50	78.20	-2	3,030	-0.07%
2019/11/14	2	78.10	0	0.00	77.70	2	3,075	0.07%
2019/11/13	5	79.10	0	0.00	79.10	5	3,136	0.16%
2019/11/11	1	81.00	0	0.00	79.70	1	3,175	0.03%
2019/11/07	1	84.30	3	84.20	83.60	-2	3,248	-0.06%
2019/11/05	0	0.00	1	85.40	85.20	-1	3,239	-0.03%
2019/11/04	1	85.50	0	0.00	85.40	1	3,240	0.03%
2019/11/01	1	85.00	0	0.00	85.30	1	3,225	0.03%
2019/10/31	0	0.00	1	84.20	84.00	-1	3,225	-0.03%
2019/10/30	9	86.24	7	85.74	84.90	2	3,181	0.06%
2019/10/29	0	0.00	7	84.50	84.80	-7	2,957	-0.24%
2019/10/28	1	83.00	0	0.00	82.10	1	2,908	0.03%
2019/10/25	10	83.32	15	84.57	83.00	-5	2,909	-0.17%
2019/10/24	11	83.65	1	83.50	84.30	10	2,857	0.35%
2019/10/23	1	80.80	0	0.00	81.10	1	2,728	0.04%
2019/10/21	6	80.38	3	80.60	80.20	3	2,780	0.11%
2019/10/16	1	80.10	1	79.80	79.80	0	2,929	0.00%
2019/10/15	1	79.60	1	80.10	79.10	0	3,218	0.00%
2019/10/14	2	78.75	4	79.03	78.90	-2	3,284	-0.06%
2019/10/09	0	0.00	1	79.50	79.00	-1	3,275	-0.03%
2019/10/07	2	81.85	0	0.00	81.10	2	3,333	0.06%
2019/10/03	1	80.90	1	80.90	80.60	0	3,366	0.00%
2019/10/02	2	80.65	2	81.20	81.50	0	3,389	0.00%
2019/09/25	7	79.21	1	78.80	79.30	6	3,539	0.17%
2019/09/20	0	0.00	6	80.67	80.70	-6	4,061	-0.15%
2019/09/19	5	80.60	0	0.00	80.40	5	4,033	0.12%
2019/09/18	2	81.60	0	0.00	81.50	2	4,017	0.05%
2019/09/17	2	82.10	0	0.00	81.90	2	4,030	0.05%
2019/09/12	1	82.80	1	82.60	82.60	0	4,166	0.00%
2019/09/11	1	82.60	1	82.30	82.30	0	4,240	0.00%
2019/09/03	1	86.20	2	86.30	84.70	-1	4,841	-0.02%
2019/09/02	2	86.30	0	0.00	86.00	2	4,833	0.04%
2019/08/29	20	87.30	20	86.67	86.10	0	4,820	0.00%
2019/08/28	6	86.25	6	86.73	87.70	0	4,687	0.00%
2019/08/26	2	82.80	3	82.43	82.00	-1	4,579	-0.02%
2019/08/23	2	86.05	1	85.10	85.10	1	4,534	0.02%
2019/08/22	2	86.05	2	85.80	85.80	0	4,491	0.00%
2019/08/21	0	0.00	3	85.50	85.30	-3	4,431	-0.07%
2019/08/20	1	84.60	3	84.90	85.30	-2	4,411	-0.05%
2019/08/19	2	84.85	5	84.84	84.10	-3	4,378	-0.07%
2019/08/16	2	84.10	2	84.40	85.00	0	4,345	0.00%
2019/08/15	2	81.70	0	0.00	82.60	2	4,266	0.05%
2019/08/14	4	82.33	8	81.96	82.30	-4	4,258	-0.09%
2019/08/13	5	81.96	6	80.92	80.70	-1	4,238	-0.02%
2019/08/08	7	79.14	5	79.50	79.50	2	4,154	0.05%
2019/08/07	4	79.45	3	78.40	78.00	1	4,167	0.02%
2019/08/06	2	76.15	2	78.15	79.50	0	4,196	0.00%
2019/08/05	2	79.20	2	78.00	78.00	0	4,198	0.00%
2019/08/02	1	79.60	2	80.10	80.60	-1	4,196	-0.02%
2019/07/31	2	82.15	1	83.40	83.40	1	4,220	0.02%
2019/07/30	0	0.00	50	82.70	81.80	-50	4,191	-1.19%
2019/07/25	0	0.00	3	84.40	86.00	-3	4,275	-0.07%
2019/07/24	2	84.50	1	84.30	84.30	1	4,282	0.02%
2019/07/23	6	84.72	36	85.06	84.80	-30	4,307	-0.70%
2019/07/22	1	84.90	2	85.00	84.90	-1	4,351	-0.02%
2019/07/19	4	85.68	6	85.08	85.00	-2	4,365	-0.05%
2019/07/18	4	87.08	4	85.00	85.00	0	4,337	0.00%
2019/07/17	3	88.67	5	88.72	87.20	-2	4,321	-0.05%
2019/07/16	0	0.00	1	87.00	86.80	-1	4,094	-0.02%
2019/07/10	1	85.70	0	0.00	86.40	1	4,383	0.02%
2019/07/09	0	0.00	1	84.20	84.00	-1	4,450	-0.02%
2019/07/08	1	85.30	0	0.00	85.10	1	4,593	0.02%
2019/07/05	1	86.40	0	0.00	86.40	1	4,668	0.02%
2019/07/04	2	86.00	2	85.80	86.00	0	4,777	0.00%
2019/07/03	1	90.60	3	88.43	87.00	-2	4,814	-0.04%
2019/07/02	2	90.40	4	88.95	88.50	-2	4,827	-0.04%
2019/07/01	4	90.95	0	0.00	89.70	4	4,829	0.08%
2019/06/27	27	87.11	29	87.14	86.90	-2	5,131	-0.04%
2019/06/26	0	0.00	1	81.20	82.40	-1	4,997	-0.02%
2019/06/19	0	0.00	2	82.60	82.20	-2	6,977	-0.03%
2019/06/18	2	81.40	2	82.40	80.80	0	7,536	0.00%
2019/06/17	1	81.30	0	0.00	83.00	1	7,921	0.01%
2019/06/14	24	81.82	26	81.90	81.60	-2	7,923	-0.03%
2019/06/13	9	80.97	7	80.33	80.40	2	7,774	0.03%
2019/06/12	0	0.00	6	75.40	76.00	-6	7,605	-0.08%
2019/06/06	7	70.37	1	70.00	70.00	6	8,052	0.07%
2019/06/03	1	72.50	1	72.20	72.20	0	8,071	0.00%
2019/05/31	1	74.60	1	74.40	73.60	0	8,119	0.00%
2019/05/29	1	71.70	1	72.10	72.20	0	8,229	0.00%
2019/05/28	1	72.80	1	72.80	72.70	0	8,263	0.00%
2019/05/27	1	72.00	1	72.60	72.30	0	8,334	0.00%
2019/05/24	1	74.30	1	73.70	72.60	0	8,468	0.00%
2019/05/23	1	73.50	0	0.00	72.90	1	8,607	0.01%
2019/05/22	1	76.50	0	0.00	75.50	1	9,113	0.01%
2019/05/21	2	75.60	2	76.25	77.30	0	9,173	0.00%
2019/05/17	2	77.70	3	75.00	75.00	-1	9,366	-0.01%
2019/05/16	2	79.75	2	78.00	78.00	0	9,375	0.00%
2019/05/15	1	80.00	0	0.00	80.00	1	9,406	0.01%
2019/05/14	1	76.20	3	78.40	80.60	-2	9,518	-0.02%
2019/05/13	4	78.50	2	79.50	78.50	2	9,507	0.02%
2019/05/10	3	83.40	2	82.10	81.50	1	9,510	0.01%
2019/05/03	2	90.10	3	89.83	89.70	-1	9,571	-0.01%
2019/04/30	1	86.50	0	0.00	88.30	1	9,544	0.01%
2019/04/29	0	0.00	3	87.10	85.50	-3	9,591	-0.03%
2019/04/26	2	87.95	0	0.00	87.50	2	9,773	0.02%
2019/04/25	1	91.60	1	91.60	91.40	0	9,894	0.00%
2019/04/23	1	90.80	0	0.00	90.40	1	10,073	0.01%
2019/04/22	1	92.10	2	92.00	92.00	-1	10,362	-0.01%
2019/04/19	3	91.17	0	0.00	91.30	3	10,529	0.03%
2019/04/18	1	93.50	1	94.20	92.50	0	10,755	0.00%
2019/04/17	1	91.20	1	92.10	91.20	0	10,669	0.00%
2019/04/15	0	0.00	1	93.50	93.60	-1	10,584	-0.01%
2019/04/12	5	94.10	12	94.85	91.50	-7	10,511	-0.07%
2019/04/11	5	97.18	5	95.30	94.80	0	10,375	0.00%
2019/04/10	4	97.23	5	97.08	96.30	-1	10,308	-0.01%
2019/04/08	4	98.98	1	96.50	96.50	3	10,221	0.03%
2019/04/03	1	98.30	25	98.01	97.50	-24	10,114	-0.24%
2019/04/02	15	98.81	16	98.79	98.80	-1	10,066	-0.01%
2019/04/01	29	101.53	17	100.85	97.40	12	9,895	0.12%
2019/03/29	13	98.02	5	97.96	98.40	8	9,486	0.08%
2019/03/28	22	97.21	22	96.93	96.40	0	9,346	0.00%
2019/03/27	6	96.90	7	97.69	97.70	-1	9,125	-0.01%
2019/03/26	29	99.17	33	99.82	99.10	-4	8,857	-0.05%
2019/03/25	6	93.27	7	94.54	95.60	-1	8,350	-0.01%
2019/03/22	12	94.36	50	94.26	94.60	-38	8,080	-0.47%
2019/03/21	47	89.66	12	89.20	90.50	35	7,287	0.48%
2019/03/20	5	85.82	4	85.18	82.30	1	6,741	0.01%
2019/03/19	2	79.30	5	79.58	80.20	-3	6,353	-0.05%
2019/03/18	1	79.70	0	0.00	78.80	1	6,301	0.02%
2019/03/15	6	78.63	3	79.97	78.80	3	6,244	0.05%
2019/03/14	4	79.40	6	79.97	80.10	-2	6,161	-0.03%
2019/03/13	1	79.10	14	77.94	79.10	-13	5,920	-0.22%
2019/03/12	1	76.30	2	76.55	75.60	-1	5,834	-0.02%
2019/03/11	4	75.10	4	75.18	74.90	0	5,819	0.00%
2019/03/08	3	74.80	1	74.70	74.80	2	5,987	0.03%
2019/03/07	0	0.00	5	76.04	75.60	-5	6,020	-0.08%
2019/03/06	4	77.45	2	78.85	77.40	2	6,106	0.03%
2019/03/05	3	77.50	3	78.87	77.20	0	6,139	0.00%
2019/02/27	6	76.43	0	0.00	77.20	6	6,089	0.10%
2019/02/26	3	78.43	1	79.00	77.50	2	6,118	0.03%
2019/02/25	3	80.10	0	0.00	79.20	3	6,320	0.05%
2019/02/22	1	78.80	2	79.60	78.80	-1	6,205	-0.02%
2019/02/21	17	79.10	9	79.73	79.70	8	6,066	0.13%
2019/02/19	2	76.15	0	0.00	75.00	2	5,591	0.04%
2019/02/14	1	75.30	3	75.10	74.10	-2	5,410	-0.04%
2019/02/13	4	76.83	2	75.40	74.80	2	5,440	0.04%
2019/02/12	0	0.00	1	75.30	75.00	-1	5,329	-0.02%
2019/02/11	1	74.30	0	0.00	74.80	1	5,362	0.02%
2019/01/29	0	0.00	1	73.80	74.00	-1	6,050	-0.02%
2019/01/25	2	73.25	0	0.00	73.20	2	6,071	0.03%
2019/01/23	1	72.60	0	0.00	72.50	1	6,125	0.02%
2019/01/21	1	74.90	1	74.20	73.80	0	6,157	0.00%
2019/01/18	3	75.60	7	74.29	74.30	-4	6,148	-0.07%
2019/01/17	10	75.22	10	75.79	72.70	0	5,990	0.00%
2019/01/16	3	74.63	2	74.95	74.10	1	5,890	0.02%
2019/01/15	8	75.20	2	74.15	75.50	6	5,839	0.10%
2019/01/14	7	74.64	7	75.24	75.10	0	5,709	0.00%
2019/01/11	13	72.92	8	72.83	71.80	5	5,386	0.09%
2019/01/10	15	70.99	9	71.16	71.50	6	5,164	0.12%
2019/01/09	0	0.00	6	69.27	67.60	-6	4,877	-0.12%
2019/01/08	5	67.40	1	68.50	68.50	4	4,827	0.08%
2019/01/07	7	66.41	5	66.80	66.40	2	4,801	0.04%
2019/01/02	0	0.00	2	66.95	67.00	-2	4,968	-0.04%
2018/12/28	3	66.30	3	66.73	66.20	0	4,990	0.00%
2018/12/22	1	64.00	0	0.00	63.80	1	5,205	0.02%
2018/12/20	1	66.30	0	0.00	64.50	1	5,217	0.02%
2018/12/18	0	0.00	2	67.65	66.70	-2	5,263	-0.04%
2018/12/13	9	68.59	19	68.83	67.40	-10	5,338	-0.19%
2018/12/12	11	67.49	2	66.30	67.70	9	5,285	0.17%
2018/12/11	2	64.40	0	0.00	64.60	2	5,251	0.04%
2018/12/10	50	63.50	50	63.04	63.50	0	5,277	0.00%
2018/12/07	2	66.00	1	66.60	65.60	1	5,273	0.02%
2018/12/06	1	66.80	3	65.80	64.70	-2	5,302	-0.04%
2018/12/05	1	67.00	0	0.00	66.90	1	5,326	0.02%
2018/12/04	0	0.00	1	69.70	69.90	-1	5,422	-0.02%
2018/11/30	1	67.00	40	67.11	66.70	-39	5,250	-0.74%
2018/11/29	40	67.66	0	0.00	66.50	40	5,216	0.77%
2018/11/28	2	67.20	3	67.50	68.00	-1	5,100	-0.02%
2018/11/27	0	0.00	2	65.10	66.90	-2	5,032	-0.04%
2018/11/26	0	0.00	18	64.91	65.00	-18	4,961	-0.36%
2018/11/23	6	64.65	31	64.24	64.40	-25	4,940	-0.51%
2018/11/22	12	67.03	15	66.98	64.10	-3	4,887	-0.06%
2018/11/20	1	62.90	1	62.90	62.90	0	4,632	0.00%
2018/11/19	3	63.27	2	63.25	63.50	1	4,629	0.02%
2018/11/16	6	63.13	1	63.20	62.60	5	4,624	0.11%
2018/11/14	3	61.90	2	61.25	60.80	1	4,587	0.02%
2018/11/13	3	58.77	0	0.00	62.20	3	4,617	0.06%
2018/11/12	0	0.00	1	63.00	61.10	-1	4,614	-0.02%
2018/11/09	1	61.30	2	61.50	62.00	-1	4,641	-0.02%
2018/11/08	1	62.60	1	62.80	61.80	0	4,694	0.00%
2018/11/07	3	61.77	2	63.00	63.00	1	4,732	0.02%
2018/11/06	92	66.22	87	65.74	62.50	5	4,522	0.11%
2018/11/05	1	59.10	0	0.00	60.60	1	4,226	0.02%
2018/10/31	1	55.20	7	54.87	55.40	-6	4,905	-0.12%
2018/10/30	5	53.16	2	53.30	52.40	3	4,885	0.06%
2018/10/29	0	0.00	1	53.30	54.00	-1	4,862	-0.02%
2018/10/26	4	57.63	4	57.85	54.80	0	4,844	0.00%
2018/10/25	3	57.60	0	0.00	56.80	3	4,816	0.06%
2018/10/24	2	58.50	8	60.74	60.20	-6	4,759	-0.13%
2018/10/23	6	58.58	6	59.85	58.00	0	4,734	0.00%
2018/10/22	0	0.00	2	60.00	60.90	-2	4,739	-0.04%
2018/10/19	4	58.30	3.1	58.80	59.70	0.9	4,740	0.02%
2018/10/18	0	0.00	1	58.10	58.50	-1	4,744	-0.02%
2018/10/17	1	59.40	2	59.05	58.50	-1	4,821	-0.02%
2018/10/16	5	59.00	12	59.00	57.80	-7	4,898	-0.14%
2018/10/12	4	56.33	5	55.60	57.40	-1	5,083	-0.02%
2018/10/11	1	55.30	2	54.55	54.50	-1	5,070	-0.02%
2018/10/09	13	64.08	2	60.10	60.50	11	5,094	0.22%
2018/10/08	1	65.80	1	64.80	64.80	0	5,036	0.00%
2018/10/05	1	69.00	3	67.60	67.00	-2	5,060	-0.04%
2018/10/04	1	70.50	2	70.30	70.20	-1	5,118	-0.02%
2018/10/03	2	71.50	0	0.00	70.00	2	5,118	0.04%
2018/10/02	7	74.74	6	76.43	73.50	1	5,095	0.02%
2018/09/28	55	71.97	5	73.00	72.30	50	5,050	0.99%
2018/09/27	1	72.40	1	71.50	71.70	0	5,147	0.00%
2018/09/26	1	71.70	0	0.00	71.40	1	5,164	0.02%
2018/09/25	0	0.00	7	71.44	72.20	-7	5,172	-0.14%
2018/09/21	11	68.40	61	68.46	70.20	-50	5,170	-0.97%
2018/09/20	1	70.60	1	70.60	70.70	0	5,080	0.00%
2018/09/19	0	0.00	1	71.00	70.20	-1	5,087	-0.02%
2018/09/18	5	69.64	2	69.50	70.00	3	5,141	0.06%
2018/09/14	0	0.00	15	70.29	71.70	-15	5,216	-0.29%
2018/09/13	4	68.43	6	69.42	68.50	-2	5,236	-0.04%
2018/09/12	6	69.05	0	0.00	69.20	6	5,278	0.11%
2018/09/11	12	68.74	7	70.56	70.70	5	5,357	0.09%
2018/09/10	8	71.98	9	70.34	69.30	-1	5,325	-0.02%
2018/09/07	6	77.42	2	77.50	77.00	4	5,431	0.07%
2018/09/06	2	79.65	1	80.00	79.80	1	5,571	0.02%
2018/09/03	3	80.00	3	81.00	78.70	0	6,833	0.00%
2018/08/31	5	79.96	2	80.50	80.80	3	7,235	0.04%
2018/08/30	2	80.30	0	0.00	80.70	2	7,340	0.03%
2018/08/29	1	80.40	1	80.50	80.40	0	7,524	0.00%
2018/08/28	1	81.20	1	81.20	80.60	0	7,796	0.00%
2018/08/27	1	79.30	1	80.40	80.40	0	7,822	0.00%
2018/08/24	2	79.05	1	78.60	78.60	1	7,863	0.01%
2018/08/23	2	79.90	2	80.95	79.30	0	7,938	0.00%
2018/08/22	2	79.35	5	80.14	80.10	-3	7,956	-0.04%
2018/08/21	3	79.23	6	79.62	79.70	-3	8,028	-0.04%
2018/08/20	53	78.35	0	0.00	78.60	53	8,107	0.65%
2018/08/17	2	80.70	0	0.00	79.50	2	8,203	0.02%
2018/08/16	27	79.97	8	78.79	80.00	19	8,362	0.23%
2018/08/15	13	80.75	0	0.00	80.00	13	8,296	0.16%
2018/08/14	6	82.57	43	80.71	81.60	-37	8,375	-0.44%
2018/08/13	5	83.84	1	80.80	82.60	4	8,370	0.05%
2018/08/10	1	90.20	22	89.33	88.30	-21	8,213	-0.26%
2018/08/09	29	90.62	33	90.55	90.80	-4	8,330	-0.05%
2018/08/08	30	89.05	35	88.02	92.20	-5	8,183	-0.06%
2018/08/07	26	83.80	24	83.30	83.90	2	7,839	0.03%
2018/08/03	1	89.40	0	0.00	88.70	1	7,762	0.01%
2018/08/02	6	89.03	4	88.65	88.10	2	7,787	0.03%
2018/08/01	1	90.60	2	90.20	89.10	-1	7,823	-0.01%
2018/07/31	3	89.10	5	89.50	89.30	-2	7,818	-0.03%
2018/07/30	1	92.10	1	89.30	89.70	0	7,938	0.00%
2018/07/27	1	89.70	1	89.20	89.20	0	7,938	0.00%
2018/07/26	4	88.95	2	88.75	88.10	2	7,950	0.03%
2018/07/25	1	89.00	4	88.95	88.50	-3	7,991	-0.04%
2018/07/24	4	87.80	16	87.91	89.00	-12	8,123	-0.15%
2018/07/23	6	89.28	1	89.50	89.50	5	8,134	0.06%
2018/07/20	16	93.00	15	93.06	92.20	1	8,180	0.01%
2018/07/19	0	0.00	1	92.00	91.10	-1	8,116	-0.01%
2018/07/17	21	93.86	24	93.36	91.90	-3	8,406	-0.04%
2018/07/16	0	0.00	2	91.50	91.70	-2	8,455	-0.02%
2018/07/13	0	0.00	2	92.45	91.00	-2	8,549	-0.02%
2018/07/12	4	90.73	9	91.28	91.50	-5	8,961	-0.06%
2018/07/11	3	87.80	4	87.75	87.50	-1	9,523	-0.01%
2018/07/10	3	89.13	0	0.00	88.90	3	9,647	0.03%
2018/07/09	2	88.75	3	87.37	87.30	-1	9,676	-0.01%
2018/07/06	5	87.00	5	88.56	89.40	0	9,702	0.00%
2018/07/05	10	89.19	2	88.95	86.00	8	9,703	0.08%
2018/07/04	1	90.20	1	89.60	90.20	0	9,695	0.00%
2018/07/03	0	0.00	1	92.00	90.50	-1	9,676	-0.01%
2018/07/02	0	0.00	1	96.10	92.00	-1	9,669	-0.01%
2018/06/29	1	92.30	0	0.00	94.00	1	9,665	0.01%
2018/06/28	20	91.10	0	0.00	91.70	20	9,635	0.21%
2018/06/27	6	90.90	0	0.00	90.90	6	9,654	0.06%
2018/06/26	6	91.82	0	0.00	92.50	6	9,635	0.06%
2018/06/25	5	94.00	3	94.57	93.30	2	9,602	0.02%
2018/06/22	8	96.68	7	96.90	96.80	1	9,646	0.01%
2018/06/21	6	99.25	0	0.00	98.50	6	9,690	0.06%
2018/06/20	5	100.48	10	100.22	99.00	-5	9,823	-0.05%
2018/06/19	30	104.12	21	104.45	102.00	9	9,921	0.09%
2018/06/15	25	107.08	17	108.65	107.00	8	10,086	0.08%
2018/06/14	6	111.17	42	110.43	110.00	-36	10,122	-0.36%
2018/06/13	52	113.28	44	112.28	109.50	8	10,003	0.08%
2018/06/12	36	111.42	66	112.83	111.50	-30	9,896	-0.30%
2018/06/11	86	111.55	77	110.66	111.00	9	9,973	0.09%
2018/06/08	56	106.29	21	105.86	107.50	35	9,426	0.37%
2018/06/07	2	99.30	2	98.95	97.90	0	9,122	0.00%
2018/06/06	15	100.53	2	102.75	99.30	13	9,083	0.14%
2018/06/05	45	98.71	23	98.10	98.90	22	9,182	0.24%
2018/06/01	2	95.25	2	95.35	94.70	0	9,016	0.00%
2018/05/30	3	93.10	3	93.20	93.20	0	9,150	0.00%
2018/05/29	1	96.40	21	96.19	95.50	-20	9,289	-0.22%
2018/05/28	31	97.26	2	96.55	95.90	29	9,717	0.30%
2018/05/25	6	95.52	6	96.67	95.20	0	9,996	0.00%
2018/05/24	10	95.60	13	95.08	95.00	-3	9,908	-0.03%
2018/05/23	2	91.80	1	91.80	92.10	1	9,867	0.01%
2018/05/22	10	93.84	43	94.55	92.50	-33	9,902	-0.33%
2018/05/21	54	92.64	1	92.50	92.50	53	9,906	0.53%
2018/05/18	1	92.40	1	91.70	90.20	0	9,899	0.00%
2018/05/17	6	92.13	12	94.38	92.20	-6	10,010	-0.06%
2018/05/16	10	89.10	12	90.10	90.00	-2	9,969	-0.02%
2018/05/15	1	88.70	5	88.94	88.30	-4	10,102	-0.04%
2018/05/14	3	88.60	22	89.21	88.60	-19	10,327	-0.18%
2018/05/11	3	92.37	22	92.10	90.00	-19	10,396	-0.18%
2018/05/10	1	91.60	22	91.65	91.30	-21	10,518	-0.20%
2018/05/09	21	90.34	5	92.46	90.30	16	10,770	0.15%
2018/05/08	5	90.84	4	91.08	90.70	1	10,944	0.01%
2018/05/07	18	92.36	26	91.65	92.30	-8	11,138	-0.07%
2018/05/04	36	90.94	10	90.57	89.80	26	11,659	0.22%
2018/05/03	3	90.07	7	89.76	89.20	-4	11,957	-0.03%
2018/05/02	6	91.92	7	91.90	90.40	-1	12,704	-0.01%
2018/04/30	5	91.30	5	92.40	92.40	0	13,070	0.00%
2018/04/27	29	90.96	13	90.47	91.00	16	12,940	0.12%
2018/04/26	8	92.29	51	94.57	89.90	-43	12,914	-0.33%
2018/04/25	4	94.35	4	94.95	95.30	0	12,840	0.00%
2018/04/24	6	96.32	6	97.32	95.00	0	12,816	0.00%
2018/04/23	8	100.74	2	107.50	99.50	6	12,740	0.05%
2018/04/20	21	106.52	21	106.76	106.50	0	12,537	0.00%
2018/04/19	3	106.83	26	108.21	106.50	-23	12,413	-0.19%
2018/04/18	55	111.89	29	110.16	107.00	26	12,497	0.21%
2018/04/17	70	110.25	93	109.76	109.50	-23	12,046	-0.19%
2018/04/16	35	104.26	19	104.45	104.00	16	11,418	0.14%
2018/04/13	2	102.50	1	102.50	102.50	1	11,333	0.01%
2018/04/12	3	102.83	2	103.25	102.00	1	11,311	0.01%
2018/04/11	2	103.50	2	102.75	101.50	0	11,358	0.00%
2018/04/10	4	103.38	2	103.25	103.00	2	11,373	0.02%
2018/04/09	2	101.00	3.3	100.96	100.50	-1.3	11,333	-0.01%
2018/04/03	17	100.94	18	100.58	100.50	-1	11,428	-0.01%
2018/04/02	17	101.53	17	101.97	101.50	0	11,484	0.00%
2018/03/31	0	0.00	2	102.50	102.50	-2	11,617	-0.02%
2018/03/30	7	102.93	5	102.50	102.50	2	11,741	0.02%
2018/03/29	24	103.71	17	103.03	103.00	7	11,891	0.06%
2018/03/28	3	104.17	1	104.50	104.00	2	11,923	0.02%
2018/03/27	5	105.00	4	106.75	105.00	1	11,935	0.01%
2018/03/26	18	105.00	19	103.66	104.00	-1	11,928	-0.01%
2018/03/23	9	102.56	7	102.29	103.50	2	11,928	0.02%
2018/03/22	29	112.52	25	109.84	107.50	4	11,923	0.03%
2018/03/21	20	111.03	23	112.50	111.50	-3	11,799	-0.03%
2018/03/20	8	111.56	5	112.90	108.50	3	11,627	0.03%
2018/03/19	3	109.17	3	110.18	111.50	0	11,530	0.00%
2018/03/16	18	110.92	40	111.75	109.50	-22	11,568	-0.19%
2018/03/15	73	111.73	59	110.31	109.00	14	11,700	0.12%
2018/03/14	1	106.00	7	106.43	107.00	-6	11,310	-0.05%
2018/03/13	9	106.44	45	107.02	106.00	-36	11,513	-0.31%
2018/03/12	11	105.68	1	104.50	104.50	10	11,617	0.09%
2018/03/09	29	106.91	3	108.00	104.50	26	11,812	0.22%
2018/03/08	5	104.00	17	104.00	104.00	-12	11,748	-0.10%
2018/03/07	6	105.33	7	103.71	103.00	-1	11,836	-0.01%
2018/03/06	10	106.35	16	105.81	106.00	-6	11,998	-0.05%
2018/03/05	13	108.11	28	108.29	105.50	-15	12,005	-0.12%
2018/03/02	19	108.00	21	107.64	107.50	-2	11,990	-0.02%
2018/03/01	46.5	110.50	67	110.86	110.00	-20.5	11,933	-0.17%
2018/02/27	84	109.06	31	108.97	110.00	53	11,587	0.46%
2018/02/26	2.5	100.50	10	99.61	100.00	-7.5	11,284	-0.07%
2018/02/23	36	103.36	20	103.53	100.50	16	11,390	0.14%
2018/02/22	7	99.83	7	99.40	99.70	0	11,747	0.00%
2018/02/21	8	99.14	14	99.44	100.50	-6	11,855	-0.05%
2018/02/12	17	95.11	8	94.46	93.00	9	11,861	0.08%
2018/02/09	7	92.41	11	91.49	96.00	-4	12,282	-0.03%
2018/02/08	30	96.41	69	97.88	96.00	-39	12,232	-0.32%
2018/02/07	59	101.69	21	101.22	97.80	38	12,194	0.31%
2018/02/06	5	99.16	0	0.00	97.80	5	12,216	0.04%
2018/02/05	3	108.83	2	109.25	108.50	1	12,046	0.01%
2018/02/02	4	113.38	12	114.08	112.50	-8	12,119	-0.07%
2018/02/01	12	118.79	23	118.83	114.00	-11	12,158	-0.09%
2018/01/31	13	118.81	5	118.60	118.00	8	12,072	0.07%
2018/01/30	3	123.17	0	0.00	123.00	3	12,087	0.02%
2018/01/29	26	122.56	30	123.28	124.00	-4	12,033	-0.03%
2018/01/26	21	116.52	12	116.38	116.00	9	11,783	0.08%
2018/01/25	39	112.81	45	112.93	116.00	-6	11,579	-0.05%
2018/01/24	10	99.87	14	100.54	105.50	-4	10,980	-0.04%
2018/01/23	4	96.73	3	96.17	96.10	1	11,090	0.01%
2018/01/22	7	95.69	14	96.44	98.20	-7	11,386	-0.06%
2018/01/19	6	97.23	0	0.00	95.30	6	11,767	0.05%
2018/01/18	2	98.90	5	98.00	97.50	-3	11,898	-0.03%
2018/01/17	12	99.65	9	98.97	99.50	3	12,261	0.02%
2018/01/16	1	97.70	3	98.03	98.60	-2	12,775	-0.02%
2018/01/15	8	97.66	3	98.00	97.80	5	12,979	0.04%
2018/01/12	7	98.60	5	98.84	98.00	2	13,301	0.02%
2018/01/11	3	95.30	1	95.00	95.30	2	13,567	0.01%
2018/01/10	7	94.84	7	94.74	95.00	0	13,922	0.00%
2018/01/09	7	97.14	6	98.20	95.50	1	14,366	0.01%
2018/01/08	3	97.77	3	98.20	97.50	0	14,563	0.00%
2018/01/05	32	100.96	3	100.00	100.00	29	14,791	0.20%
2018/01/04	2	99.65	8	99.46	99.70	-6	15,107	-0.04%
2018/01/03	2	97.80	3	99.20	98.50	-1	15,646	-0.01%
2018/01/02	10	96.51	5	96.76	98.40	5	16,449	0.03%