亞光 (3019)-元大-新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
70.5
漲跌
▲2.5
漲幅
+3.68%
成交量
10,119張
產業
上市光電類股
813人加入追蹤

立即追蹤
本地時間:14:30

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

亞光 (3019)籌碼相關－元大-新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

元大-新竹券商分點個股進出
元大-新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
2024/06/13	35.1	72.55	43	71.23	70.50	-8	1,033	-0.77%
2024/06/11	0	0.00	2	67.80	67.20	-2	862	-0.23%
2024/06/07	0	0.00	5	68.00	68.00	-5	858	-0.58%
2024/06/06	1	68.00	1	68.60	67.70	0	853	0.00%
2024/06/05	2	68.40	4	67.35	67.30	-2	816	-0.25%
2024/05/31	0	0.00	1	67.50	66.60	-1	817	-0.12%
2024/05/29	1	67.20	0	0.00	66.80	1	804	0.12%
2024/05/28	2	66.60	0	0.00	66.80	2	796	0.25%
2024/05/23	9	65.98	0	0.00	65.30	9	784	1.15%
2024/05/16	5	64.56	0	0.00	64.60	5	803	0.62%
2024/05/10	0	0.00	1	63.70	63.80	-1	808	-0.12%
2024/05/09	2	64.25	0	0.00	64.20	2	807	0.25%
2024/05/02	0	0.00	3	65.30	65.20	-3	801	-0.37%
2024/04/29	0	0.00	3	64.43	64.60	-3	847	-0.35%
2024/04/26	1	62.80	1	63.00	63.20	0	845	0.00%
2024/04/24	0	0.00	4	63.13	63.50	-4	853	-0.47%
2024/04/19	1	63.00	0.1	62.50	62.00	0.9	872	0.11%
2024/04/17	0	0.00	1	63.90	64.00	-1	864	-0.12%
2024/04/16	2	63.30	0	0.00	63.10	2	858	0.23%
2024/04/15	1	65.10	0	0.00	65.20	1	848	0.12%
2024/04/12	1	66.50	0	0.00	66.50	1	858	0.12%
2024/04/10	3	66.50	3	66.60	66.30	0	912	0.00%
2024/04/09	0	0.00	4	66.30	66.40	-4	913	-0.44%
2024/03/27	0	0.00	1	65.60	65.20	-1	1,062	-0.09%
2024/03/25	1	64.80	0	0.00	65.20	1	1,064	0.09%
2024/03/19	1	63.50	1.2	63.92	63.90	-0.2	1,389	-0.01%
2024/03/15	0	63.80	0	63.70	63.50	0	1,774	0.00%
2024/03/14	0	0.00	0.1	63.80	63.80	-0.1	1,777	-0.01%
2024/03/12	0	0.00	1	64.50	64.60	-1	1,793	-0.06%
2024/03/08	0	0.00	22.3	63.12	63.00	-22.3	1,796	-1.24%
2024/03/07	0	0.00	1	64.80	64.30	-1	1,783	-0.06%
2024/03/05	1	66.60	0.1	66.90	66.40	0.9	1,762	0.05%
2024/03/04	0.1	67.00	0.1	67.90	66.90	0	1,769	0.00%
2024/03/01	1	67.20	0	0.00	67.00	1	1,770	0.06%
2024/02/27	3	67.67	0	0.00	67.20	3	1,804	0.17%
2024/02/22	1.2	69.05	4	69.18	68.50	-2.8	1,899	-0.15%
2024/02/21	1	67.13	5	68.00	68.40	-4	1,878	-0.21%
2024/02/19	2	67.95	49	67.92	67.90	-47	1,862	-2.52%
2024/02/05	54	66.35	0	0.00	66.60	54	1,844	2.93%
2024/01/29	0.1	67.50	3	67.87	67.80	-3	1,839	-0.16%
2024/01/24	1	68.40	1	69.10	68.40	0	1,855	0.00%
2024/01/22	1	66.60	1	66.60	66.60	0	1,792	0.00%
2024/01/19	0	0.00	2	65.70	65.90	-2	1,785	-0.11%
2024/01/18	1	64.80	0	0.00	64.80	1	1,777	0.06%
2024/01/17	2	65.10	2	65.00	64.70	0	1,780	0.00%
2024/01/16	1	66.20	0	0.00	66.20	1	1,759	0.06%
2024/01/09	1	66.00	0	0.00	66.00	1	1,776	0.06%
2024/01/08	0	0.00	3	67.27	66.70	-3	1,774	-0.17%
2024/01/05	1	67.60	0	0.00	67.70	1	1,761	0.06%
2024/01/04	2	67.75	2	67.55	67.10	0	1,749	0.00%
2024/01/03	1	69.30	0.1	69.50	69.40	0.9	1,707	0.05%
2023/12/29	0	70.60	0	0.00	70.20	0	1,683	0.00%
2023/12/28	2	69.65	0	0.00	69.60	2	1,675	0.12%
2023/12/27	6	70.78	0	0.00	70.60	6	1,658	0.36%
2023/12/26	6	71.05	5	71.86	70.60	1	1,639	0.06%
2023/12/25	0	69.90	3.1	70.19	71.70	-3.1	1,555	-0.20%
2023/12/22	0.1	69.06	0	0.00	68.40	0.1	1,502	0.00%
2023/12/20	2	69.15	0.1	70.00	69.50	1.9	1,489	0.13%
2023/12/18	5.1	69.13	4	69.23	69.10	1.1	1,451	0.08%
2023/12/15	11.1	70.68	71	70.75	70.40	-59.9	1,416	-4.23%
2023/12/14	41	73.42	9	73.17	72.30	32	1,350	2.37%
2023/12/13	19	71.54	13.6	70.77	72.80	5.5	1,139	0.48%
2023/12/12	19	69.15	18	69.08	69.00	1	894	0.11%
2023/12/08	10	65.81	0	0.00	65.50	10	771	1.30%
2023/12/07	3	66.27	3	66.20	65.90	0	765	0.00%
2023/12/01	2	66.55	0	0.00	66.40	2	734	0.27%
2023/11/30	2	67.00	0	0.00	66.90	2	735	0.27%
2023/11/28	0	0.00	2	66.15	66.40	-2	718	-0.28%
2023/11/27	0	0.00	2	65.60	65.40	-2	719	-0.28%
2023/11/24	2	68.30	0	0.00	66.10	2	710	0.28%
2023/11/23	10	67.56	16	66.96	67.30	-6	685	-0.88%
2023/11/22	3	66.00	3	65.33	65.10	0	603	0.00%
2023/11/21	1	64.60	0	0.00	64.30	1	575	0.18%
2023/11/14	0.1	62.70	3	62.10	62.20	-3	532	-0.55%
2023/10/31	1	60.50	0	0.00	60.50	1	635	0.16%
2023/10/26	1	61.00	0	0.00	60.90	1	712	0.14%
2023/10/25	0	62.50	0	0.00	62.00	0	717	0.00%
2023/10/12	0	0.00	0	62.10	62.30	0	743	0.00%
2023/09/19	1	65.50	0	0.00	65.10	1	1,039	0.10%
2023/09/15	0	0.00	1	65.40	65.30	-1	1,042	-0.10%
2023/09/14	1	65.00	0	0.00	65.60	1	1,052	0.10%
2023/09/12	0	0.00	0	64.10	64.50	0	1,062	0.00%
2023/09/06	0	0.00	12	64.82	64.50	-12	1,286	-0.93%
2023/09/01	1	63.80	0	0.00	63.80	1	1,286	0.08%
2023/08/30	0	0.00	1	63.30	63.00	-1	1,307	-0.08%
2023/08/29	1	62.90	1	63.30	63.00	0	1,332	0.00%
2023/08/21	1	62.40	0	0.00	62.70	1	1,481	0.07%
2023/08/17	1	61.00	2	62.60	62.80	-1	1,487	-0.07%
2023/08/16	0.1	62.70	0	0.00	62.20	0.1	1,477	0.01%
2023/08/14	2	62.05	0	0.00	62.00	2	1,480	0.14%
2023/08/07	0	0.00	10	67.50	67.40	-10	1,454	-0.69%
2023/08/02	1.1	68.24	1.2	66.02	65.70	-0.2	1,408	-0.01%
2023/07/26	0	65.20	0	0.00	64.30	0	1,323	0.00%
2023/07/21	0	65.70	0	0.00	65.80	0	1,309	0.00%
2023/07/20	0	67.40	0	0.00	66.50	0	1,315	0.00%
2023/07/18	0	66.50	0	0.00	66.30	0	1,307	0.00%
2023/07/17	1	67.40	0	0.00	67.60	1	1,305	0.08%
2023/07/14	0	67.30	1	67.30	67.50	-1	1,307	-0.08%
2023/07/12	0.1	67.50	0	0.00	67.70	0.1	1,309	0.00%
2023/07/11	1	68.30	1	69.00	68.30	0	1,300	0.00%
2023/07/10	3	67.60	3	68.53	67.40	0	1,282	0.00%
2023/07/07	3	67.80	0	0.00	67.00	3	1,231	0.24%
2023/07/06	6	67.40	10	67.80	67.90	-4	1,194	-0.33%
2023/07/05	3	66.00	2	66.50	66.10	1	1,169	0.09%
2023/07/03	0	0.00	1	64.50	64.30	-1	1,143	-0.09%
2023/06/29	1	65.60	0	0.00	66.30	1	1,134	0.09%
2023/06/15	2	68.90	4	69.35	68.80	-2	1,108	-0.18%
2023/06/14	3	68.60	5	69.14	68.00	-2	1,043	-0.19%
2023/06/08	2	65.30	3	65.97	65.10	-1	977	-0.10%
2023/06/06	0	65.50	0	0.00	65.60	0	1,075	0.00%
2023/06/02	1	66.00	1	65.90	66.00	0	1,430	0.00%
2023/06/01	0	67.40	13	68.07	66.80	-13	1,630	-0.80%
2023/05/23	0	0.00	5	64.50	64.20	-5	1,527	-0.33%
2023/05/19	0	0.00	0	64.50	64.40	0	1,534	0.00%
2023/05/10	0	0.00	3	63.00	63.00	-3	1,521	-0.20%
2023/05/09	0	0.00	1	63.00	62.60	-1	1,534	-0.07%
2023/04/24	10	64.30	0	0.00	64.40	10	1,670	0.60%
2023/04/21	11	64.70	0	0.00	64.30	11	1,669	0.66%
2023/04/19	0	0.00	10	67.00	66.60	-10	1,661	-0.60%
2023/04/17	0	0.00	10	68.40	68.50	-10	1,643	-0.61%
2023/04/12	0	66.90	0	0.00	67.10	0	1,584	0.00%
2023/04/11	0	0.00	1	66.90	67.10	-1	1,579	-0.06%
2023/04/10	1	66.80	3	66.70	67.00	-2	1,574	-0.13%
2023/03/27	0	0.00	1	66.40	66.10	-1	1,517	-0.07%
2023/03/23	0.1	66.20	0	0.00	66.20	0.1	1,505	0.01%
2023/03/22	1	66.00	0	0.00	65.80	1	1,500	0.07%
2023/03/21	0	0.00	2	65.30	65.60	-2	1,494	-0.13%
2023/03/20	3	64.57	0	0.00	64.90	3	1,489	0.20%
2023/03/17	2	64.50	0	0.00	64.80	2	1,487	0.13%
2023/03/16	10	65.10	0	0.00	63.80	10	1,483	0.67%
2023/03/15	0	0.00	10	66.00	65.00	-10	1,475	-0.68%
2023/03/14	2	65.15	0	0.00	64.90	2	1,469	0.14%
2023/03/13	13	65.92	0	0.00	66.20	13	1,460	0.89%
2023/03/10	0	68.80	1	68.50	67.60	-1	1,441	-0.07%
2023/03/09	10	71.00	2	71.10	70.30	8	1,400	0.57%
2023/03/08	2	70.75	4	71.15	70.60	-2	1,394	-0.14%
2023/03/07	16	72.98	21	72.37	72.40	-5	1,322	-0.38%
2023/03/06	1	69.90	7	71.39	72.00	-6	1,015	-0.59%
2023/03/03	0	0.00	40	65.70	65.50	-40	792	-5.05%
2023/03/02	2	64.75	0	0.00	64.30	2	785	0.25%
2023/02/22	2	65.40	0	0.00	65.40	2	909	0.22%
2023/02/21	10	67.00	1	67.30	67.10	9	961	0.94%
2023/02/16	0	0.00	0	65.00	64.90	0	964	0.00%
2023/02/14	12	65.20	1	65.30	65.10	11	1,015	1.08%
2023/02/09	0	0.00	0	65.90	65.80	0	1,051	0.00%
2023/02/08	1	66.90	0	0.00	66.60	1	1,059	0.09%
2023/02/02	10	67.60	0	0.00	67.10	10	1,066	0.94%
2023/02/01	0	0.00	1	63.70	66.00	-1	986	-0.10%
2023/01/10	0	0.00	1	63.50	63.60	-1	1,034	-0.10%
2022/12/12	0	0.00	1	63.10	63.50	-1	1,239	-0.08%
2022/12/07	1	63.60	1	65.00	63.30	0	1,251	0.00%
2022/12/05	1	66.40	0	0.00	66.40	1	1,241	0.08%
2022/12/02	0	0.00	1.1	66.09	66.20	-1.1	1,238	-0.09%
2022/11/30	0	0.00	1.1	66.19	66.00	-1.1	1,236	-0.09%
2022/11/29	0	0.00	40	64.15	64.50	-40	1,218	-3.28%
2022/11/25	0	64.10	3	63.60	63.40	-3	1,279	-0.23%
2022/11/21	0.1	64.50	0	0.00	64.20	0.1	1,296	0.01%
2022/11/18	47.1	67.31	48	66.06	66.00	-0.9	1,280	-0.07%
2022/11/17	3	65.53	2	65.15	65.30	1	1,185	0.08%
2022/11/14	0	0.00	1	64.00	64.00	-1	1,144	-0.09%
2022/11/04	4	60.98	3	61.70	61.70	1	1,305	0.08%
2022/10/31	0	0.00	1	57.20	57.30	-1	1,317	-0.08%
2022/10/28	0	0.00	22	55.65	55.70	-22	1,317	-1.67%
2022/10/11	0	0.00	0	58.00	58.30	0	1,355	0.00%
2022/09/30	22	57.30	2	56.40	57.60	20	1,450	1.38%
2022/09/28	0.1	54.00	0	0.00	53.50	0.1	1,428	0.00%
2022/09/27	0	0.00	2	55.30	56.60	-2	1,429	-0.14%
2022/09/07	1	63.50	2	62.95	62.60	-1	1,527	-0.07%
2022/09/06	5	64.30	0	0.00	63.00	5	1,537	0.33%
2022/09/02	1	64.60	0	0.00	64.40	1	1,509	0.07%
2022/09/01	1	65.40	1	66.60	64.90	0	1,511	0.00%
2022/08/23	0	0.00	1	65.60	65.30	-1	1,438	-0.07%
2022/08/17	0	0.00	1	68.40	67.30	-1	1,404	-0.07%
2022/08/16	1	67.90	1	67.30	67.80	0	1,383	0.00%
2022/08/15	33	69.72	30	67.96	67.50	3	1,348	0.22%
2022/08/12	0	0.00	1	64.70	64.70	-1	1,247	-0.08%
2022/08/11	11	66.71	12	65.52	65.30	-1	1,241	-0.08%
2022/08/10	3	65.23	3	66.00	64.90	0	1,185	0.00%
2022/08/03	4	61.68	0	0.00	60.40	4	1,156	0.35%
2022/08/02	0	0.00	1	60.60	61.00	-1	1,194	-0.08%
2022/08/01	0	62.80	0	0.00	62.50	0	1,266	0.00%
2022/07/25	1	63.50	0	0.00	63.00	1	1,246	0.08%
2022/07/21	1	62.60	0	0.00	62.90	1	1,243	0.08%
2022/07/15	0	0.00	1	61.40	62.50	-1	1,197	-0.08%
2022/07/14	1	59.80	0	0.00	59.80	1	1,139	0.09%
2022/07/13	0	0.00	1	56.60	57.40	-1	1,110	-0.09%
2022/07/11	0.1	58.10	0	0.00	57.10	0.1	1,090	0.01%
2022/07/08	1	57.60	0	0.00	57.40	1	1,082	0.09%
2022/07/07	0	0.00	1	53.70	56.20	-1	1,059	-0.09%
2022/07/06	3	56.63	0	0.00	56.00	3	1,034	0.29%
2022/07/05	0	0.00	2.1	58.61	58.40	-2.1	1,026	-0.21%
2022/07/04	1	57.10	0.1	58.30	56.90	0.9	1,014	0.09%
2022/06/30	1	62.10	0	0.00	61.70	1	980	0.10%
2022/06/27	0	0.00	0.4	66.05	66.10	-0.4	978	-0.04%
2022/06/22	0	63.70	0	0.00	63.00	0	987	0.00%
2022/06/21	0	0.00	0	64.92	65.20	0	987	0.00%
2022/06/17	1	64.70	0.4	65.02	64.80	0.6	972	0.06%
2022/06/07	0	0.00	1	69.10	69.30	-1	1,009	-0.10%
2022/05/25	0	0.00	2	66.80	66.90	-2	1,121	-0.18%
2022/05/24	1	66.00	1	66.30	65.60	0	1,166	0.00%
2022/05/19	0	0.00	1	65.00	66.50	-1	1,216	-0.08%
2022/05/18	1	65.50	0	0.00	65.80	1	1,227	0.08%
2022/05/11	1	63.50	0	0.00	63.20	1	1,350	0.07%
2022/05/10	0	0.00	1	64.70	65.00	-1	1,365	-0.07%
2022/05/09	1	64.49	0	0.00	63.90	1	1,350	0.08%
2022/05/06	1	70.51	0	0.00	70.90	1	1,297	0.08%
2022/05/03	0	0.00	1	71.10	71.30	-1	1,356	-0.07%
2022/04/29	1	70.80	1	71.40	70.80	0	1,390	0.00%
2022/04/28	1	70.40	1	71.00	70.30	0	1,417	0.00%
2022/04/27	0	69.50	0	0.00	70.50	0	1,424	0.00%
2022/04/25	0.3	72.04	0	0.00	70.90	0.3	1,432	0.02%
2022/04/20	1	75.40	0.2	75.85	75.20	0.8	1,525	0.05%
2022/04/19	2	74.90	0.1	74.80	74.60	1.9	1,571	0.12%
2022/04/18	0	0.00	0.1	74.50	73.70	-0.1	1,630	0.00%
2022/04/15	1	75.30	0.4	75.58	74.60	0.6	1,656	0.03%
2022/04/13	0	0.00	0.2	75.85	76.20	-0.2	1,784	-0.01%
2022/04/12	0	0.00	4	75.30	74.60	-4	1,877	-0.21%
2022/04/11	1	75.30	0.5	75.59	75.10	0.6	2,042	0.03%
2022/04/08	1	76.80	2.1	77.41	77.50	-1.1	2,098	-0.05%
2022/04/07	0.1	77.60	0	0.00	76.10	0.1	2,140	0.00%
2022/04/06	0.1	78.20	0	0.00	77.70	0.1	2,278	0.00%
2022/03/30	0.1	80.90	0	0.00	79.90	0.1	2,374	0.00%
2022/03/23	0	0.00	12	79.10	79.70	-12	2,736	-0.44%
2022/03/17	0	0.00	0.1	77.00	77.90	-0.1	3,123	0.00%
2022/03/16	1	74.90	0	0.00	75.10	1	3,204	0.03%
2022/03/15	0.1	76.00	2	75.70	75.20	-1.9	3,383	-0.06%
2022/03/11	1	76.90	0	0.00	76.80	1	3,803	0.03%
2022/03/10	0	0.00	0.2	78.00	78.20	-0.2	4,261	0.00%
2022/03/09	0.3	75.72	0	0.00	76.30	0.3	4,438	0.01%
2022/03/08	1	75.00	0.4	76.10	75.00	0.6	4,797	0.01%
2022/03/07	0.1	77.74	1	77.00	77.30	-0.9	5,230	-0.02%
2022/03/03	2	83.20	0	0.00	82.20	2	6,146	0.03%
2022/03/02	2	82.50	0	0.00	82.40	2	6,633	0.03%
2022/03/01	0.1	82.40	4	81.50	82.70	-4	6,960	-0.06%
2022/02/25	0	0.00	4	81.15	80.90	-4	7,133	-0.06%
2022/02/24	1.1	80.24	0	0.00	80.10	1.1	7,408	0.02%
2022/02/22	0.2	84.50	3	83.60	83.80	-2.8	8,544	-0.03%
2022/02/21	0	0.00	1	86.60	86.60	-1	8,875	-0.01%
2022/02/18	0	87.90	0	0.00	87.50	0	8,995	0.00%
2022/02/17	0	0.00	1	89.20	88.30	-1	9,348	-0.01%
2022/02/16	2	88.11	0	0.00	87.70	2	9,614	0.02%
2022/02/15	2	87.45	0	0.00	87.20	2	9,597	0.02%
2022/02/14	0	0.00	1	86.20	85.80	-1	9,604	-0.01%
2022/02/11	2	88.50	0	0.00	87.90	2	9,606	0.02%
2022/02/10	0	0.00	1	88.50	88.50	-1	9,623	-0.01%
2022/02/09	0	0.00	1	88.90	89.00	-1	9,660	-0.01%
2022/02/08	1	88.20	0	0.00	88.20	1	9,651	0.01%
2022/01/26	1	84.20	1	85.20	84.00	0	9,742	0.00%
2022/01/25	1	84.20	0	0.00	84.20	1	9,806	0.01%
2022/01/24	0	0.00	4	83.80	85.90	-4	9,935	-0.04%
2022/01/21	0	0.00	1	86.10	85.50	-1	10,050	-0.01%
2022/01/20	1.1	87.61	1	88.00	88.00	0.1	10,227	0.00%
2022/01/19	1	88.10	0	0.00	87.70	1	10,315	0.01%
2022/01/18	0	0.00	3	88.50	88.40	-3	10,452	-0.03%
2022/01/17	1	88.70	19	87.28	88.80	-18	10,459	-0.17%
2022/01/14	1	85.20	4	86.08	87.00	-3	10,445	-0.03%
2022/01/13	1.1	89.00	3	89.00	88.90	-2	10,393	-0.02%
2022/01/12	3	88.80	2	88.80	88.60	1	10,380	0.01%
2022/01/11	2	90.55	0	0.00	89.20	2	10,346	0.02%
2022/01/10	0	0.00	3	90.50	92.00	-3	10,289	-0.03%
2022/01/07	7	92.59	1	93.00	91.00	6	10,265	0.06%
2022/01/06	1.5	94.03	0	0.00	93.90	1.5	10,182	0.01%
2022/01/05	6.5	95.38	4	95.00	95.20	2.5	10,147	0.02%
2022/01/04	5.1	96.31	3	96.60	96.90	2.1	10,056	0.02%
2022/01/03	1.1	94.31	10	94.55	95.00	-9	9,897	-0.09%
2021/12/30	10.1	94.34	0	0.00	93.90	10.1	9,850	0.10%
2021/12/29	1.1	94.99	8	94.71	93.60	-6.9	9,816	-0.07%
2021/12/27	0.1	93.80	0	0.00	94.00	0.1	9,668	0.00%
2021/12/24	0	0.00	1	92.90	92.70	-1	9,660	-0.01%
2021/12/23	1	93.80	0	0.00	93.80	1	9,637	0.01%
2021/12/22	9	94.32	5	94.18	94.00	4	9,623	0.04%
2021/12/21	9	93.97	5	93.20	93.70	4	9,564	0.04%
2021/12/17	6	91.40	0	0.00	91.20	6	9,411	0.06%
2021/12/16	5	93.44	2	93.50	94.20	3	9,293	0.03%
2021/12/15	3	92.57	0	0.00	92.10	3	9,227	0.03%
2021/12/14	10.1	93.72	16	92.83	92.00	-5.9	9,170	-0.06%
2021/12/13	2.1	93.79	7	94.53	93.80	-4.9	9,086	-0.05%
2021/12/09	1	99.55	14	97.05	96.90	-13	8,845	-0.15%
2021/12/08	11.1	99.25	26	99.04	98.50	-14.9	8,661	-0.17%
2021/12/07	17.1	97.57	7	97.60	97.10	10.1	8,383	0.12%
2021/12/06	32	99.74	45	98.88	97.60	-13	8,243	-0.16%
2021/12/03	3.1	97.72	2	97.15	96.90	1.1	7,806	0.01%
2021/12/02	21.1	100.25	78	98.78	97.00	-56.9	7,640	-0.74%
2021/12/01	88.1	100.47	66	99.38	101.50	22.1	7,293	0.30%
2021/11/30	186.3	100.07	107	98.94	99.10	79.3	6,853	1.16%	大買/大賣/
2021/11/29	1	93.20	25	91.58	94.10	-24	6,181	-0.39%
2021/11/26	64	98.34	70.1	95.77	96.40	-6.1	6,102	-0.10%
2021/11/25	36	97.32	30.2	96.23	95.00	5.8	5,614	0.10%
2021/11/24	5	93.54	5	94.06	93.60	0	5,292	0.00%
2021/11/23	9.2	95.95	15	94.71	92.70	-5.8	5,125	-0.11%
2021/11/22	185	99.28	207	97.88	97.50	-22	4,867	-0.45%	大買/大賣/
2021/11/19	108	93.86	103.1	93.08	93.30	5	4,204	0.12%	大買/大賣/
2021/11/18	98	91.80	57	91.63	90.60	41	3,805	1.08%
2021/11/17	0	0.00	1	87.30	87.10	-1	3,454	-0.03%
2021/11/16	12	94.49	65	90.86	89.80	-53	3,338	-1.59%
2021/11/15	66	92.74	15.4	91.36	94.30	50.6	2,987	1.69%
2021/11/12	0	0.00	1	86.00	85.80	-1	2,733	-0.04%
2021/11/10	1	85.80	0	0.00	85.70	1	2,730	0.04%
2021/11/08	1	84.20	0	0.00	84.10	1	2,768	0.04%
2021/11/05	0	0.00	1	87.10	87.10	-1	2,769	-0.04%
2021/11/03	4	87.20	1	87.50	87.30	3	2,807	0.11%
2021/11/02	0	0.00	2	87.65	86.20	-2	2,751	-0.07%
2021/11/01	4	90.00	0	0.00	87.70	4	2,682	0.15%
2021/10/29	16	87.51	22	86.73	88.50	-6	2,551	-0.24%
2021/10/28	11	86.65	14	86.84	87.60	-3	2,440	-0.12%
2021/10/27	1	82.70	6	83.32	83.60	-5	2,248	-0.22%
2021/10/26	3	81.43	6	82.27	81.00	-3	2,177	-0.14%
2021/10/25	1	79.20	0	0.00	79.10	1	2,043	0.05%
2021/10/22	0	0.00	2	76.75	77.30	-2	2,101	-0.10%
2021/10/21	1	76.80	0	0.00	76.20	1	2,199	0.05%
2021/10/20	1	77.60	1	77.70	77.60	0	2,283	0.00%
2021/10/19	5	76.06	3	76.80	76.90	2	2,324	0.09%
2021/10/18	10	75.39	0	0.00	74.40	10	2,366	0.42%
2021/10/15	0	0.00	1	75.50	75.50	-1	2,483	-0.04%
2021/10/14	0	0.00	1	74.00	74.60	-1	2,590	-0.04%
2021/10/13	1	73.00	0	0.00	72.80	1	2,665	0.04%
2021/10/08	0	0.00	1	75.20	75.50	-1	2,802	-0.04%
2021/10/05	0	0.00	1	72.70	73.50	-1	3,752	-0.03%
2021/10/04	1	74.00	0	0.00	71.50	1	3,780	0.03%
2021/10/01	6	74.50	0	0.00	73.50	6	3,819	0.16%
2021/09/30	0	0.00	10	76.60	76.80	-10	3,870	-0.26%
2021/09/17	1.1	80.22	1	80.00	79.80	0.1	5,327	0.00%
2021/09/13	0	0.00	1	79.20	79.00	-1	5,972	-0.02%
2021/09/08	0	0.00	1	78.20	78.20	-1	6,034	-0.02%
2021/09/06	0	0.00	4	81.70	81.10	-4	6,010	-0.07%
2021/09/03	0.1	83.30	0	0.00	82.30	0.1	6,001	0.00%
2021/09/02	2	83.75	3	85.17	82.50	-1	5,999	-0.02%
2021/09/01	7.1	85.61	0	0.00	84.40	7.1	5,976	0.12%
2021/08/31	1	82.90	0	0.00	83.70	1	5,808	0.02%
2021/08/30	0.1	83.80	3	82.80	82.60	-2.9	5,832	-0.05%
2021/08/27	0	0.00	1	84.00	83.00	-1	5,834	-0.02%
2021/08/25	6	84.70	0	0.00	83.40	6	5,850	0.10%
2021/08/24	2	80.90	0	0.00	81.10	2	5,818	0.03%
2021/08/19	0	0.00	1	79.90	78.50	-1	5,897	-0.02%
2021/08/18	1	77.20	1	77.80	80.70	0	5,935	0.00%
2021/08/17	1	78.50	0	0.00	78.50	1	5,938	0.02%
2021/08/16	2	79.70	0	0.00	79.90	2	5,943	0.03%
2021/08/12	0	0.00	1	85.50	85.50	-1	5,910	-0.02%
2021/08/11	2	83.05	13	84.10	81.50	-11	5,905	-0.19%
2021/08/09	13	86.31	0	0.00	86.00	13	5,919	0.22%
2021/08/06	1	85.20	0	0.00	84.80	1	5,888	0.02%
2021/08/05	2	86.00	2	86.00	86.00	0	5,938	0.00%
2021/08/03	1	87.20	0	0.00	88.00	1	6,078	0.02%
2021/08/02	0	0.00	2	86.50	86.60	-2	6,180	-0.03%
2021/07/30	3	86.00	0	0.00	85.80	3	6,216	0.05%
2021/07/28	3	85.40	3	86.13	85.90	0	6,249	0.00%
2021/07/27	3	91.60	1	91.40	89.30	2	6,322	0.03%
2021/07/26	5	91.58	3	91.80	91.70	2	6,284	0.03%
2021/07/23	1	89.20	0	0.00	89.20	1	6,240	0.02%
2021/07/22	3	88.67	0.1	89.20	89.20	3	6,484	0.05%
2021/07/21	5	89.50	0	0.00	88.20	5	6,516	0.08%
2021/07/20	3.1	86.85	8	88.20	86.60	-5	6,441	-0.08%
2021/07/19	3	89.77	0.1	89.60	89.50	2.9	6,373	0.05%
2021/07/16	4	91.10	2	91.20	91.30	2	6,365	0.03%
2021/07/15	4	89.98	3	90.40	90.40	1	6,363	0.02%
2021/07/14	1	91.60	1	91.10	90.60	0	6,334	0.00%
2021/07/13	104	97.48	97	95.78	92.20	7	6,255	0.11%	大買/
2021/07/12	5	93.66	2.2	93.50	94.30	2.8	5,656	0.05%
2021/07/09	0	0.00	1	91.00	90.20	-1	5,498	-0.02%
2021/07/08	2	91.15	2	90.25	91.10	0	5,553	0.00%
2021/07/06	18	93.09	9.1	94.10	92.10	8.9	5,563	0.16%
2021/07/05	0.1	91.60	20	91.50	91.60	-19.9	5,337	-0.37%
2021/07/02	20	90.00	0	0.00	89.20	20	5,510	0.36%
2021/07/01	2	90.30	0	0.00	88.00	2	5,490	0.04%
2021/06/30	1	94.10	0	0.00	92.00	1	5,433	0.02%
2021/06/29	8	93.08	19.1	92.82	92.50	-11.1	5,408	-0.21%
2021/06/28	13.3	95.70	19.8	93.16	92.40	-6.5	5,203	-0.13%
2021/06/25	48.3	92.06	41	90.57	91.00	7.3	4,772	0.15%
2021/06/24	7	85.43	11	85.03	86.20	-4	4,312	-0.09%
2021/06/23	0	0.00	2	81.70	81.90	-2	4,197	-0.05%
2021/06/22	0	0.00	1	80.40	79.70	-1	4,216	-0.02%
2021/06/21	1	82.40	0	0.00	80.80	1	4,232	0.02%
2021/06/18	2	82.10	2	82.45	83.30	0	4,293	0.00%
2021/06/16	1	81.60	0	0.00	80.90	1	4,455	0.02%
2021/06/11	0	0.00	1	81.40	81.20	-1	4,646	-0.02%
2021/06/09	0	0.00	10	80.56	80.50	-10	4,810	-0.21%
2021/06/08	1	80.50	0	0.00	79.90	1	4,865	0.02%
2021/06/01	6	83.53	5	83.44	82.50	1	5,826	0.02%
2021/05/31	1	80.90	1	80.90	82.00	0	5,898	0.00%
2021/05/28	2	80.30	2.2	80.35	81.20	-0.2	5,980	0.00%
2021/05/27	1	79.30	1	79.80	79.20	0	6,098	0.00%
2021/05/26	1.2	80.17	0	0.00	79.00	1.2	6,293	0.02%
2021/05/25	1	79.30	3	78.90	78.20	-2	6,397	-0.03%
2021/05/24	2	77.10	0	0.00	77.40	2	6,618	0.03%
2021/05/21	2	75.90	4	75.95	76.20	-2	6,937	-0.03%
2021/05/20	2	73.85	1	76.50	73.90	1	7,728	0.01%
2021/05/19	2	75.00	2	74.80	75.00	0	8,583	0.00%
2021/05/18	3	72.03	2	71.90	73.60	1	8,963	0.01%
2021/05/17	1	70.00	0	0.00	68.30	1	8,983	0.01%
2021/05/14	1	73.00	1	75.50	73.50	0	9,000	0.00%
2021/05/13	1	73.10	1	74.90	74.20	0	9,084	0.00%
2021/05/12	4	75.55	29	73.51	72.00	-25	9,244	-0.27%
2021/05/11	9	78.52	0.3	78.60	77.60	8.7	9,154	0.10%
2021/05/10	3	84.03	2	86.30	82.50	1	9,133	0.01%
2021/05/07	0	0.00	3	84.30	84.50	-3	9,148	-0.03%
2021/05/06	0.1	77.70	0	0.00	76.90	0.1	9,143	0.00%
2021/05/05	3	78.23	0.1	78.10	77.00	2.9	9,153	0.03%
2021/05/04	4	78.75	33	79.98	78.10	-29	9,146	-0.32%
2021/05/03	5	87.06	2	86.10	85.60	3	9,019	0.03%
2021/04/29	2.3	89.16	0	0.00	88.70	2.3	8,986	0.03%
2021/04/28	30.1	93.26	66	92.10	90.70	-35.9	8,972	-0.40%
2021/04/27	50	90.63	3	90.50	91.20	47	8,731	0.54%
2021/04/26	0	0.00	0	88.90	88.90	0	8,680	0.00%
2021/04/23	3	87.77	4	87.90	88.20	-1	8,683	-0.01%
2021/04/22	1	87.30	1	86.80	86.60	0	8,696	0.00%
2021/04/21	6.1	90.00	6	90.68	88.80	0.1	8,661	0.00%
2021/04/20	0	0.00	2	89.45	90.00	-2	8,621	-0.02%
2021/04/19	5	89.22	0	0.00	88.80	5	8,673	0.06%
2021/04/16	4	89.80	3	90.17	89.80	1	8,803	0.01%
2021/04/15	5.1	88.12	6	90.00	89.30	-0.9	8,847	-0.01%
2021/04/14	2.1	86.88	5	87.42	87.40	-2.9	8,872	-0.03%
2021/04/13	4	90.23	4	89.00	88.10	0	8,858	0.00%
2021/04/12	5	91.40	0	0.00	90.00	5	8,845	0.06%
2021/04/09	7	91.16	3	91.03	90.70	4	8,899	0.04%
2021/04/08	6	92.22	7	92.96	93.30	-1	8,771	-0.01%
2021/04/07	1	89.30	5	89.14	89.20	-4	8,521	-0.05%
2021/04/06	3	87.87	4	88.53	87.70	-1	8,521	-0.01%
2021/04/01	33	89.94	7	90.34	89.70	26	8,460	0.31%
2021/03/31	3	89.30	0	0.00	89.30	3	8,378	0.04%
2021/03/30	3	89.07	2.2	89.25	88.90	0.8	8,353	0.01%
2021/03/29	2	89.20	2	88.70	88.80	0	8,334	0.00%
2021/03/26	3	87.67	1	87.80	88.20	2	8,323	0.02%
2021/03/25	16	87.77	20	86.54	86.30	-4	8,295	-0.05%
2021/03/23	6.4	87.35	0	0.00	87.10	6.4	8,284	0.08%
2021/03/22	4	90.98	3.4	89.36	88.80	0.6	8,227	0.01%
2021/03/19	0	0.00	3.1	90.40	91.10	-3.1	8,208	-0.04%
2021/03/18	0	0.00	3.2	91.47	91.20	-3.2	8,174	-0.04%
2021/03/17	6	90.08	0	0.00	89.30	6	8,218	0.07%
2021/03/16	4	90.03	1	90.00	89.90	3	8,359	0.04%
2021/03/15	4	88.88	6.2	89.26	88.80	-2.2	8,476	-0.03%
2021/03/12	11.4	90.02	0	0.00	89.10	11.4	8,447	0.13%
2021/03/11	10	91.59	12	92.07	90.10	-2	8,423	-0.02%
2021/03/10	21	90.23	18	90.67	90.40	3	8,239	0.04%
2021/03/09	10	88.30	19	87.42	89.20	-9	8,160	-0.11%
2021/03/08	8	89.64	8	87.76	87.00	0	8,088	0.00%
2021/03/05	111	89.87	119.1	89.95	88.10	-8.1	8,016	-0.10%	大買/大賣/
2021/03/04	19	88.12	11	86.91	86.10	8	7,670	0.10%
2021/03/03	1	89.80	0	0.00	89.80	1	7,702	0.01%
2021/03/02	22	91.80	17	88.94	88.90	5	7,600	0.07%
2021/02/26	6	91.87	7	92.41	92.00	-1	7,479	-0.01%
2021/02/25	27	91.97	11	89.97	89.70	16	7,279	0.22%
2021/02/24	15	94.21	21	94.47	90.70	-6	7,132	-0.08%
2021/02/23	8	92.58	9	93.61	93.20	-1	6,872	-0.01%
2021/02/22	70	98.42	85.2	98.36	95.80	-15.2	6,549	-0.23%
2021/02/19	81.2	91.69	107	89.47	94.00	-25.8	5,820	-0.44%	大賣/
2021/02/18	56	84.41	25	83.14	85.50	31	4,952	0.63%
2021/02/17	5	76.34	7	76.69	77.80	-2	4,570	-0.04%
2021/02/05	11	76.83	9	75.66	75.60	2	4,508	0.04%
2021/02/04	58	77.73	48	77.08	77.10	10	4,465	0.22%
2021/02/03	2	77.40	12.1	75.62	75.70	-10.1	4,357	-0.23%
2021/02/02	1	73.00	5	72.60	72.40	-4	4,182	-0.10%
2021/02/01	15.1	73.30	11	72.28	72.30	4.1	4,219	0.10%
2021/01/29	85.1	77.62	64	75.77	73.80	21.1	4,167	0.51%
2021/01/28	23	74.80	25	75.08	74.30	-2	4,016	-0.05%
2021/01/27	3	75.63	1	74.90	74.80	2	3,975	0.05%
2021/01/26	23	74.76	21	75.14	72.90	2	3,935	0.05%
2021/01/21	1	73.00	2	72.10	71.00	-1	3,846	-0.03%
2021/01/20	1	72.30	0	0.00	72.10	1	3,809	0.03%
2021/01/19	6	74.35	5	74.70	75.20	1	3,750	0.03%
2021/01/18	5	73.84	0	0.00	73.80	5	3,709	0.13%
2021/01/15	1	75.30	1	77.00	75.50	0	3,670	0.00%
2021/01/14	1.6	77.68	5.4	76.87	77.70	-3.8	3,619	-0.10%
2021/01/13	5	76.60	10	77.30	76.70	-5	3,590	-0.14%
2021/01/12	6	77.92	7	77.50	76.10	-1	3,555	-0.03%
2021/01/11	31	79.59	40	78.96	79.90	-9	3,465	-0.26%
2021/01/08	11	77.46	0	0.00	77.60	11	3,298	0.33%
2021/01/07	0	0.00	1	77.40	77.10	-1	3,212	-0.03%
2021/01/06	2	75.60	0	0.00	74.60	2	3,156	0.06%
2021/01/05	5	77.28	0	0.00	77.50	5	3,075	0.16%
2021/01/04	3	77.77	5	77.54	78.00	-2	3,019	-0.06%
2020/12/31	1	74.40	0	0.00	73.90	1	2,905	0.03%
2020/12/30	1	74.60	0	0.00	74.30	1	2,885	0.03%
2020/12/29	2	75.00	2	74.60	73.70	0	2,867	0.00%
2020/12/23	0	0.00	4	71.90	71.70	-4	2,781	-0.14%
2020/12/18	0	0.00	3	74.30	73.60	-3	2,747	-0.11%
2020/12/17	3	72.60	0	0.00	72.30	3	2,701	0.11%
2020/12/16	0	0.00	2	72.95	72.50	-2	2,699	-0.07%
2020/12/15	16	74.78	19	73.57	72.20	-3	2,672	-0.11%
2020/12/14	4	76.08	0	0.00	75.50	4	2,592	0.15%
2020/12/11	1	77.60	13.1	78.76	77.20	-12.1	2,545	-0.48%
2020/12/10	15	79.63	6	79.85	79.90	9	2,382	0.38%
2020/12/09	29	77.61	57	77.32	78.80	-28	2,176	-1.29%
2020/12/08	0	0.00	27	73.20	73.30	-27	1,938	-1.39%
2020/12/07	1	72.70	5	72.14	72.50	-4	1,922	-0.21%
2020/12/04	1	74.20	5	74.04	73.70	-4	1,889	-0.21%
2020/12/03	36	75.78	28	74.60	74.20	8	1,868	0.43%
2020/12/02	10	72.90	11	73.09	73.90	-1	1,793	-0.06%
2020/12/01	2.2	72.70	11	72.04	72.40	-8.8	1,747	-0.50%
2020/11/30	4.2	73.88	0	0.00	73.20	4.2	1,727	0.24%
2020/11/27	23	71.80	16	72.34	74.00	7	1,682	0.42%
2020/11/26	0.1	71.00	1	71.00	70.70	-0.9	1,507	-0.06%
2020/11/25	5	71.00	0	0.00	70.20	5	1,493	0.33%
2020/11/23	0.1	69.90	1	70.10	69.70	-1	1,450	-0.07%
2020/11/20	1	69.60	10	69.95	70.00	-9	1,459	-0.62%
2020/11/19	3	69.57	1	69.60	69.30	2	1,458	0.14%
2020/11/18	37	71.48	38	70.86	70.30	-1	1,453	-0.07%
2020/11/13	5	69.00	15	68.57	68.90	-10	1,413	-0.71%
2020/11/12	21	69.61	36	69.25	69.00	-15	1,426	-1.05%
2020/11/10	56	68.74	31	68.06	68.50	25	1,405	1.78%
2020/11/09	5	67.60	0	0.00	67.90	5	1,366	0.37%
2020/11/06	1	64.80	0	0.00	64.70	1	1,330	0.08%
2020/11/04	5	65.00	5	65.10	65.30	0	1,386	0.00%
2020/10/30	1	64.00	0	0.00	63.60	1	1,485	0.07%
2020/10/29	0	0.00	5	63.20	63.90	-5	1,514	-0.33%
2020/10/27	0	0.00	4	65.10	65.00	-4	1,540	-0.26%
2020/10/19	0	0.00	1	65.80	65.70	-1	1,809	-0.06%
2020/10/16	0	0.00	1	65.70	64.80	-1	1,906	-0.05%
2020/10/12	10	65.55	10	65.70	65.30	0	2,061	0.00%
2020/10/08	2	66.15	1	66.20	66.00	1	2,110	0.05%
2020/09/25	0	0.00	2	63.30	62.20	-2	3,596	-0.06%
2020/09/24	1	63.90	0	0.00	63.90	1	3,593	0.03%
2020/09/23	1	65.80	0	0.00	65.80	1	3,587	0.03%
2020/09/21	7	67.91	1	68.10	67.10	6	3,647	0.16%
2020/09/17	2	68.05	3	67.83	67.90	-1	3,672	-0.03%
2020/09/16	1	67.30	7	67.00	66.90	-6	3,674	-0.16%
2020/09/15	0	0.00	6	66.78	66.80	-6	3,674	-0.16%
2020/09/14	4	65.85	2	65.85	66.30	2	3,807	0.05%
2020/09/08	3	65.03	0	0.00	65.10	3	3,898	0.08%
2020/09/07	1	66.30	0	0.00	65.70	1	3,931	0.03%
2020/09/03	1	68.00	0	0.00	67.50	1	4,170	0.02%
2020/09/02	0	0.00	1	68.20	68.20	-1	4,182	-0.02%
2020/08/27	2	66.70	5	66.38	66.10	-3	4,267	-0.07%
2020/08/26	1	66.80	1	66.60	66.60	0	4,415	0.00%
2020/08/25	0	0.00	12	65.30	65.30	-12	4,424	-0.27%
2020/08/21	1	64.80	0	0.00	65.00	1	4,434	0.02%
2020/08/20	1	64.60	4	64.70	63.60	-3	4,430	-0.07%
2020/08/19	11	68.87	6	69.55	68.50	5	4,386	0.11%
2020/08/18	4	70.45	4	70.60	70.30	0	4,369	0.00%
2020/08/17	1	71.60	2	71.20	70.80	-1	4,367	-0.02%
2020/08/14	1	70.80	1	70.50	70.70	0	4,370	0.00%
2020/08/13	1	70.60	0	0.00	70.00	1	4,368	0.02%
2020/08/12	1	70.60	3	70.00	69.90	-2	4,365	-0.05%
2020/08/11	5	71.54	2	70.80	71.10	3	4,377	0.07%
2020/08/07	10	72.24	0	0.00	70.80	10	4,407	0.23%
2020/08/06	0	0.00	1	71.90	71.60	-1	4,397	-0.02%
2020/08/05	27	71.05	5	71.00	71.30	22	4,403	0.50%
2020/08/04	5	70.20	7	70.04	69.90	-2	4,400	-0.05%
2020/08/03	2	69.00	0	0.00	69.00	2	4,527	0.04%
2020/07/31	3	68.87	0	0.00	69.00	3	4,580	0.07%
2020/07/30	0	0.00	1	69.10	69.40	-1	4,592	-0.02%
2020/07/29	5	68.50	0	0.00	68.50	5	4,577	0.11%
2020/07/28	1	67.20	1	68.10	67.30	0	4,577	0.00%
2020/07/27	11	69.15	6	69.35	69.00	5	4,590	0.11%
2020/07/24	1	69.50	16	71.34	70.40	-15	4,594	-0.33%
2020/07/23	15	73.19	10	72.45	72.30	5	4,568	0.11%
2020/07/22	15	72.60	14	72.94	73.00	1	4,581	0.02%
2020/07/21	1	72.70	0	0.00	72.00	1	4,496	0.02%
2020/07/17	7	71.26	7	71.71	71.20	0	4,448	0.00%
2020/07/16	2	71.85	0	71.80	71.50	2	4,457	0.04%
2020/07/15	2	71.30	1	72.50	71.20	1	4,439	0.02%
2020/07/14	6	73.53	1	73.40	72.60	5	4,456	0.11%
2020/07/13	1	75.90	2	75.80	75.20	-1	4,414	-0.02%
2020/07/10	7	77.90	15	77.16	75.00	-8	4,421	-0.18%
2020/07/09	23	80.17	0	0.00	79.90	23	4,363	0.53%
2020/07/08	73	80.63	162	80.83	81.40	-89	4,194	-2.12%	大賣/
2020/07/07	106	75.55	9	76.58	77.10	97	3,612	2.68%	大買/
2020/07/06	1	71.80	0	0.00	72.10	1	3,368	0.03%
2020/06/30	0	0.00	1	70.30	70.10	-1	3,412	-0.03%
2020/06/24	0	0.00	1	70.00	70.20	-1	3,431	-0.03%
2020/06/19	0	0.00	4	72.00	70.00	-4	3,529	-0.11%
2020/06/18	2	70.40	29	70.30	70.70	-27	3,433	-0.79%
2020/06/17	1	70.40	0	0.00	70.30	1	3,447	0.03%
2020/06/12	0	0.00	1	67.50	68.80	-1	3,559	-0.03%
2020/06/11	0	0.00	1	69.90	69.90	-1	3,586	-0.03%
2020/06/05	1	72.00	0	0.00	72.50	1	3,567	0.03%
2020/06/04	1	72.00	10	71.70	71.40	-9	3,593	-0.25%
2020/06/02	0	0.00	4	72.80	72.30	-4	3,568	-0.11%
2020/05/28	1	71.00	0	0.00	68.80	1	3,474	0.03%
2020/05/18	4	66.93	0	0.00	67.30	4	4,012	0.10%
2020/05/15	1	68.30	0	0.00	67.20	1	4,013	0.02%
2020/05/13	1	71.00	0	0.00	70.80	1	4,004	0.02%
2020/05/12	5	71.70	0	0.00	71.00	5	4,052	0.12%
2020/05/11	4	70.53	2	70.90	70.90	2	4,099	0.05%
2020/05/08	11	71.42	3	71.80	70.70	8	4,087	0.20%
2020/05/07	33	72.63	7	73.34	74.60	26	3,973	0.65%
2020/05/06	0	0.00	3	71.77	71.30	-3	3,944	-0.08%
2020/05/04	0	0.00	1	70.80	70.70	-1	4,041	-0.02%
2020/04/30	1	72.60	0	0.00	72.60	1	4,096	0.02%
2020/04/29	3	72.20	3	71.50	71.30	0	4,105	0.00%
2020/04/28	2	70.80	0	0.00	70.40	2	4,132	0.05%
2020/04/27	2	70.10	1	70.20	70.40	1	4,228	0.02%
2020/04/23	0	0.00	4	69.00	68.50	-4	4,294	-0.09%
2020/04/21	1	67.50	1	68.50	67.50	0	4,488	0.00%
2020/04/16	4	69.80	1	69.10	69.70	3	4,725	0.06%
2020/04/15	3	69.90	0	0.00	70.10	3	4,829	0.06%
2020/04/14	1	70.10	1	69.60	69.70	0	4,917	0.00%
2020/04/09	6	67.58	0	0.00	67.30	6	5,868	0.10%
2020/04/07	4	65.50	0	0.00	66.60	4	6,268	0.06%
2020/03/26	10	61.80	10	61.80	61.80	0	8,385	0.00%
2020/03/25	7	62.00	5	61.60	61.60	2	8,673	0.02%
2020/03/23	1	53.80	1	54.50	54.10	0	8,864	0.00%
2020/03/20	1	57.10	0	0.00	57.50	1	9,195	0.01%
2020/03/17	27	57.57	0	0.00	60.20	27	9,235	0.29%
2020/03/16	6	63.50	30	64.07	62.00	-24	9,171	-0.26%
2020/03/13	6	65.00	0	0.00	68.00	6	9,102	0.07%
2020/03/12	0	0.00	5	71.00	71.00	-5	9,013	-0.06%
2020/03/11	1	78.50	0	0.00	78.50	1	8,929	0.01%
2020/03/10	0	0.00	1	78.33	80.80	-1	8,950	-0.01%
2020/03/09	2	80.15	1	81.00	79.00	1	8,906	0.01%
2020/03/06	2	83.30	0	0.00	83.20	2	8,846	0.02%
2020/03/04	1	83.60	0	0.00	83.70	1	8,817	0.01%
2020/03/03	1	83.90	0	0.00	83.70	1	8,805	0.01%
2020/03/02	3	82.73	2	82.25	81.50	1	8,759	0.01%
2020/02/27	6	88.02	7	84.31	83.70	-1	8,723	-0.01%
2020/02/21	2	90.40	1	90.00	90.70	1	8,502	0.01%
2020/02/20	3	92.10	4	91.40	91.00	-1	8,474	-0.01%
2020/02/19	8	89.60	9	89.32	92.10	-1	8,358	-0.01%
2020/02/17	4	88.50	11	88.81	88.40	-7	8,238	-0.08%
2020/02/14	0	0.00	11	88.25	88.80	-11	8,215	-0.13%
2020/02/13	0	0.00	1	88.40	87.80	-1	8,200	-0.01%
2020/02/12	10	87.00	20	88.35	88.50	-10	8,187	-0.12%
2020/02/11	11	85.64	0	0.00	85.50	11	8,131	0.14%
2020/02/10	1	84.00	0	0.00	84.00	1	8,140	0.01%
2020/02/07	1	85.40	0	0.00	85.40	1	8,138	0.01%
2020/02/06	6	87.88	6	87.30	88.00	0	8,139	0.00%
2020/02/05	18	88.55	0	0.00	86.70	18	8,141	0.22%
2020/02/04	3	87.40	3	87.60	87.60	0	8,089	0.00%
2020/02/03	1	83.40	0	0.00	84.80	1	8,065	0.01%
2020/01/31	9	86.78	5	86.70	86.50	4	8,256	0.05%
2020/01/30	1	88.00	0	0.00	86.60	1	8,282	0.01%
2020/01/20	0	0.00	4	95.00	96.20	-4	8,158	-0.05%
2020/01/17	0	0.00	1	95.70	95.00	-1	8,174	-0.01%
2020/01/15	0	0.00	8	96.88	95.50	-8	8,159	-0.10%
2020/01/14	5	99.80	30	98.30	98.30	-25	8,055	-0.31%
2020/01/13	46	97.82	29	97.05	98.20	17	7,961	0.21%
2020/01/10	26	100.52	28	98.48	97.00	-2	7,897	-0.03%
2020/01/09	51	99.99	31	99.99	100.50	20	7,686	0.26%
2020/01/08	31	99.74	25	99.33	97.40	6	7,556	0.08%
2020/01/07	31	97.54	32	98.44	99.20	-1	7,403	-0.01%
2020/01/06	9	106.50	15	106.23	103.00	-6	7,077	-0.08%
2020/01/03	6	104.92	12	104.67	104.50	-6	6,656	-0.09%
2020/01/02	10	109.70	6	109.08	108.50	4	6,306	0.06%
2019/12/31	8	107.06	21	106.10	108.00	-13	6,011	-0.22%
2019/12/30	22	107.05	15	106.20	105.50	7	5,801	0.12%
2019/12/27	14	107.64	37	106.54	106.00	-23	5,576	-0.41%
2019/12/26	34	106.40	31.1	106.36	106.50	3	5,269	0.06%
2019/12/25	25.1	99.81	39	99.07	101.50	-14	4,672	-0.30%
2019/12/24	27	96.54	41	96.20	96.50	-14	4,318	-0.32%
2019/12/23	19	96.72	13	95.85	95.80	6	4,028	0.15%
2019/12/20	26	88.22	10	87.71	88.90	16	3,572	0.45%
2019/12/19	2	85.60	2	85.70	85.60	0	3,250	0.00%
2019/12/18	1	86.50	3	86.97	86.50	-2	3,126	-0.06%
2019/12/17	5	85.82	14	86.20	86.00	-9	3,007	-0.30%
2019/12/16	5	81.70	13	81.97	82.80	-8	2,674	-0.30%
2019/12/13	2	79.30	2	80.00	79.10	0	2,585	0.00%
2019/12/12	13	80.78	0	0.00	80.20	13	2,560	0.51%
2019/12/06	1	78.40	0	0.00	78.40	1	2,492	0.04%
2019/12/05	0	0.00	12	79.27	78.70	-12	2,519	-0.48%
2019/11/29	1	78.20	5	78.20	78.40	-4	2,554	-0.16%
2019/11/28	15	77.91	0	0.00	77.80	15	2,560	0.59%
2019/11/27	0	0.00	1	79.00	78.70	-1	2,591	-0.04%
2019/11/25	0	0.00	3	77.00	77.40	-3	2,839	-0.11%
2019/11/21	2	76.10	2	75.65	76.50	0	2,896	0.00%
2019/11/18	4	77.98	0	0.00	78.10	4	2,988	0.13%
2019/11/15	2	78.30	0	0.00	78.20	2	3,030	0.07%
2019/11/12	1	79.90	0	0.00	80.10	1	3,145	0.03%
2019/11/07	3	84.90	0	0.00	83.60	3	3,248	0.09%
2019/11/05	0	0.00	4	85.90	85.20	-4	3,239	-0.12%
2019/11/01	4	85.03	0	0.00	85.30	4	3,225	0.12%
2019/10/31	1	84.00	0	0.00	84.00	1	3,225	0.03%
2019/10/30	19	85.75	8	85.53	84.90	11	3,181	0.35%
2019/10/29	0	0.00	1	84.10	84.80	-1	2,957	-0.03%
2019/10/25	8	84.49	20	84.08	83.00	-12	2,909	-0.41%
2019/10/24	27	83.58	19	83.63	84.30	8	2,857	0.28%
2019/10/08	1	81.20	0	0.00	80.40	1	3,290	0.03%
2019/10/03	1	80.60	0	0.00	80.60	1	3,366	0.03%
2019/09/26	0	0.00	5	80.10	79.30	-5	3,494	-0.14%
2019/09/25	5	79.00	2	79.40	79.30	3	3,539	0.08%
2019/09/24	0	0.00	2	81.90	81.20	-2	3,690	-0.05%
2019/09/19	6	81.00	0	0.00	80.40	6	4,033	0.15%
2019/09/18	2	81.50	0	0.00	81.50	2	4,017	0.05%
2019/09/17	0	0.00	2	82.25	81.90	-2	4,030	-0.05%
2019/09/12	1	82.60	1	82.50	82.60	0	4,166	0.00%
2019/09/10	1	82.00	0	0.00	82.30	1	4,277	0.02%
2019/09/09	0	0.00	4	83.60	83.60	-4	4,317	-0.09%
2019/09/05	4	86.20	0	0.00	85.90	4	4,789	0.08%
2019/09/04	0	0.00	1	84.80	85.50	-1	4,813	-0.02%
2019/09/03	1	85.50	0	0.00	84.70	1	4,841	0.02%
2019/09/02	0	0.00	4	85.80	86.00	-4	4,833	-0.08%
2019/08/29	2	86.10	7	88.36	86.10	-5	4,820	-0.10%
2019/08/28	10	87.30	10	87.50	87.70	0	4,687	0.00%
2019/08/27	2	83.60	1	84.40	84.00	1	4,565	0.02%
2019/08/26	1	82.00	1	82.60	82.00	0	4,579	0.00%
2019/08/23	11	85.81	0	0.00	85.10	11	4,534	0.24%
2019/08/22	0	0.00	1	86.50	85.80	-1	4,491	-0.02%
2019/08/21	3	85.70	0	0.00	85.30	3	4,431	0.07%
2019/08/19	6	84.40	1	85.30	84.10	5	4,378	0.11%
2019/08/16	2	83.70	22	83.51	85.00	-20	4,345	-0.46%
2019/08/15	4	82.50	9	82.04	82.60	-5	4,266	-0.12%
2019/08/14	6	82.22	6	82.30	82.30	0	4,258	0.00%
2019/08/13	28	82.25	4	81.55	80.70	24	4,238	0.57%
2019/08/12	6	82.78	39	83.21	82.90	-33	4,208	-0.78%
2019/08/08	6	79.23	3	79.03	79.50	3	4,154	0.07%
2019/08/06	7	79.50	11	75.95	79.50	-4	4,196	-0.10%
2019/08/05	5	78.68	5	79.86	78.00	0	4,198	0.00%
2019/08/02	3	79.87	6	80.25	80.60	-3	4,196	-0.07%
2019/08/01	2	82.85	0	0.00	82.70	2	4,210	0.05%
2019/07/31	0	0.00	2	81.50	83.40	-2	4,220	-0.05%
2019/07/30	1	82.60	2	82.50	81.80	-1	4,191	-0.02%
2019/07/29	0	0.00	1	85.40	85.10	-1	4,203	-0.02%
2019/07/26	1	85.10	0	0.00	85.40	1	4,270	0.02%
2019/07/25	2	85.50	0	0.00	86.00	2	4,275	0.05%
2019/07/24	1	84.00	1	85.50	84.30	0	4,282	0.00%
2019/07/23	3	85.00	1	85.40	84.80	2	4,307	0.05%
2019/07/22	6	85.17	0	0.00	84.90	6	4,351	0.14%
2019/07/19	3	85.20	3	85.03	85.00	0	4,365	0.00%
2019/07/18	1	87.20	0	0.00	85.00	1	4,337	0.02%
2019/07/17	78	90.67	80	90.37	87.20	-2	4,321	-0.05%
2019/07/16	3	87.53	1	87.00	86.80	2	4,094	0.05%
2019/07/15	5	85.70	1	85.50	86.00	4	4,122	0.10%
2019/07/12	5	85.80	0.1	86.00	85.80	5	4,268	0.12%
2019/07/11	15	86.63	0	0.00	86.00	15	4,338	0.35%
2019/07/10	1	85.90	1	85.20	86.40	0	4,383	0.00%
2019/07/09	2	84.00	3	84.33	84.00	-1	4,450	-0.02%
2019/07/08	0	0.00	6.1	85.57	85.10	-6.1	4,593	-0.13%
2019/07/04	0	0.00	1	86.00	86.00	-1	4,777	-0.02%
2019/07/03	1	88.50	10	89.20	87.00	-9	4,814	-0.19%
2019/07/02	2	88.65	2	88.60	88.50	0	4,827	0.00%
2019/07/01	6.1	91.14	4	91.20	89.70	2.1	4,829	0.04%
2019/06/28	3	86.23	0	0.00	86.90	3	4,801	0.06%
2019/06/27	18	85.89	25	86.39	86.90	-7	5,131	-0.14%
2019/06/26	7	82.40	4	81.85	82.40	3	4,997	0.06%
2019/06/25	11	81.89	8	81.66	81.30	3	5,226	0.06%
2019/06/24	4	82.20	6	81.55	82.70	-2	5,489	-0.04%
2019/06/21	1	83.00	1	83.10	80.80	0	6,009	0.00%
2019/06/20	4	83.78	1	84.00	84.00	3	6,228	0.05%
2019/06/19	1	83.20	1	82.50	82.20	0	6,977	0.00%
2019/06/18	0	0.00	12	82.40	80.80	-12	7,536	-0.16%
2019/06/17	11	81.05	0	0.00	83.00	11	7,921	0.14%
2019/06/14	8	82.13	6	82.08	81.60	2	7,923	0.03%
2019/06/13	28	81.15	14	80.64	80.40	14	7,774	0.18%
2019/06/12	9	73.86	20	74.86	76.00	-11	7,605	-0.14%
2019/06/11	2	74.35	2	74.80	74.10	0	7,906	0.00%
2019/06/10	7	73.50	8	72.45	73.50	-1	8,015	-0.01%
2019/06/06	3	70.57	4	70.75	70.00	-1	8,052	-0.01%
2019/06/05	4	72.48	5	72.54	72.30	-1	8,025	-0.01%
2019/06/04	3	72.47	1	72.50	72.10	2	8,039	0.02%
2019/05/31	14	73.90	2	73.90	73.60	12	8,119	0.15%
2019/05/30	2	73.20	0	0.00	73.10	2	8,167	0.02%
2019/05/29	1	72.50	1	71.50	72.20	0	8,229	0.00%
2019/05/28	5	72.72	5	72.92	72.70	0	8,263	0.00%
2019/05/27	2	72.55	2	72.55	72.30	0	8,334	0.00%
2019/05/23	0	0.00	3	72.93	72.90	-3	8,607	-0.03%
2019/05/22	0	0.00	2	75.85	75.50	-2	9,113	-0.02%
2019/05/21	2	76.30	2	75.20	77.30	0	9,173	0.00%
2019/05/20	4	74.95	15	75.21	75.20	-11	9,297	-0.12%
2019/05/17	1	75.10	1	77.70	75.00	0	9,366	0.00%
2019/05/16	0	0.00	1	79.10	78.00	-1	9,375	-0.01%
2019/05/13	8	78.51	10	79.27	78.50	-2	9,507	-0.02%
2019/05/09	5	84.74	2	85.70	82.00	3	9,554	0.03%
2019/05/08	7	84.69	2	84.70	85.40	5	9,574	0.05%
2019/05/07	1	86.70	1	86.80	86.00	0	9,573	0.00%
2019/05/06	4	86.50	0	0.00	85.70	4	9,611	0.04%
2019/05/03	12	90.06	8	89.94	89.70	4	9,571	0.04%
2019/05/02	1	88.60	1	89.00	88.00	0	9,524	0.00%
2019/04/30	6	86.43	7	87.13	88.30	-1	9,544	-0.01%
2019/04/29	2	86.25	1	85.50	85.50	1	9,591	0.01%
2019/04/26	3	89.33	2	90.40	87.50	1	9,773	0.01%
2019/04/25	1	91.70	3	91.80	91.40	-2	9,894	-0.02%
2019/04/24	4	91.00	2	91.05	90.80	2	9,943	0.02%
2019/04/23	8	90.33	6	90.57	90.40	2	10,073	0.02%
2019/04/22	2	92.00	11	92.00	92.00	-9	10,362	-0.09%
2019/04/19	9	91.39	0	0.00	91.30	9	10,529	0.09%
2019/04/18	16	92.80	18	92.87	92.50	-2	10,755	-0.02%
2019/04/17	5	91.34	2	91.55	91.20	3	10,669	0.03%
2019/04/16	9	92.21	2	93.00	92.20	7	10,632	0.07%
2019/04/15	5	93.40	24	92.58	93.60	-19	10,584	-0.18%
2019/04/12	7	93.16	15	92.74	91.50	-8	10,511	-0.08%
2019/04/11	7	96.53	5	97.66	94.80	2	10,375	0.02%
2019/04/10	9	97.06	21	97.57	96.30	-12	10,308	-0.12%
2019/04/09	7	97.53	0	0.00	96.10	7	10,267	0.07%
2019/04/08	13	97.69	12	98.83	96.50	1	10,221	0.01%
2019/04/03	7	98.40	1	97.50	97.50	6	10,114	0.06%
2019/04/02	15	98.33	12	99.33	98.80	3	10,066	0.03%
2019/04/01	18	100.82	18	100.31	97.40	0	9,895	0.00%
2019/03/29	8	96.93	15	96.91	98.40	-7	9,486	-0.07%
2019/03/28	14	96.61	13	97.38	96.40	1	9,346	0.01%
2019/03/27	18	97.17	11	97.22	97.70	7	9,125	0.08%
2019/03/26	24	98.78	35	99.36	99.10	-11	8,857	-0.12%
2019/03/25	26	93.37	5	93.62	95.60	21	8,350	0.25%
2019/03/22	51	94.68	85	95.23	94.60	-34	8,080	-0.42%
2019/03/21	67	87.84	39.3	88.28	90.50	27.7	7,287	0.38%
2019/03/20	74	85.80	82	84.74	82.30	-8	6,741	-0.12%
2019/03/19	3	78.97	5	79.82	80.20	-2	6,353	-0.03%
2019/03/18	5	79.76	23	79.86	78.80	-18	6,301	-0.29%
2019/03/15	3	78.60	1	79.20	78.80	2	6,244	0.03%
2019/03/14	6	79.47	8	79.70	80.10	-2	6,161	-0.03%
2019/03/13	8	77.76	4	78.50	79.10	4	5,920	0.07%
2019/03/12	5	76.22	4	76.50	75.60	1	5,834	0.02%
2019/03/11	2	74.90	1	74.90	74.90	1	5,819	0.02%
2019/03/08	2	74.30	14	74.62	74.80	-12	5,987	-0.20%
2019/03/07	0	0.00	2	76.40	75.60	-2	6,020	-0.03%
2019/03/06	5	79.10	1	77.60	77.40	4	6,106	0.07%
2019/03/05	16	77.98	1	79.00	77.20	15	6,139	0.24%
2019/03/04	2	78.25	3	78.83	77.00	-1	6,128	-0.02%
2019/02/26	1	77.50	1	79.20	77.50	0	6,118	0.00%
2019/02/25	0	0.00	1	79.50	79.20	-1	6,320	-0.02%
2019/02/22	4	78.73	8	79.11	78.80	-4	6,205	-0.06%
2019/02/21	28	80.00	38	78.89	79.70	-10	6,066	-0.16%
2019/02/20	7	75.31	5	76.22	74.20	2	5,579	0.04%
2019/02/19	3	75.97	3	75.70	75.00	0	5,591	0.00%
2019/02/18	1	72.50	2	74.60	74.50	-1	5,466	-0.02%
2019/02/15	3	73.10	9	72.43	72.50	-6	5,404	-0.11%
2019/02/14	8	74.75	0	0.00	74.10	8	5,410	0.15%
2019/02/13	9	75.59	6	76.93	74.80	3	5,440	0.06%
2019/02/12	0	0.00	3	75.00	75.00	-3	5,329	-0.06%
2019/01/30	12	74.80	12	74.02	73.50	0	5,743	0.00%
2019/01/29	0	0.00	10	71.80	74.00	-10	6,050	-0.17%
2019/01/28	2	72.80	0	0.00	72.70	2	6,021	0.03%
2019/01/25	1	73.30	2	73.45	73.20	-1	6,071	-0.02%
2019/01/22	2	73.00	2	73.35	73.00	0	6,136	0.00%
2019/01/21	0	0.00	5	74.50	73.80	-5	6,157	-0.08%
2019/01/18	9	74.94	4	74.45	74.30	5	6,148	0.08%
2019/01/17	21	76.23	8	76.04	72.70	13	5,990	0.22%
2019/01/16	2	74.10	27	74.74	74.10	-25	5,890	-0.42%
2019/01/15	48	74.66	53	74.27	75.50	-5	5,839	-0.09%
2019/01/14	35	74.87	44	74.45	75.10	-9	5,709	-0.16%
2019/01/11	41	72.72	38	72.77	71.80	3	5,386	0.06%
2019/01/10	74	71.36	52	70.90	71.50	22	5,164	0.43%
2019/01/09	21	69.42	18	69.28	67.60	3	4,877	0.06%
2019/01/08	0	0.00	7	67.20	68.50	-7	4,827	-0.15%
2019/01/07	0	0.00	1	65.80	66.40	-1	4,801	-0.02%
2019/01/04	1	62.90	1	63.30	64.00	0	4,813	0.00%
2019/01/03	7	65.91	0	0.00	65.30	7	4,893	0.14%
2019/01/02	2	66.95	0	0.00	67.00	2	4,968	0.04%
2018/12/28	4	66.45	1	66.60	66.20	3	4,990	0.06%
2018/12/27	0	0.00	7	64.79	65.20	-7	4,989	-0.14%
2018/12/26	5	63.80	4	64.70	62.70	1	4,986	0.02%
2018/12/25	2	63.60	0	0.00	63.70	2	5,055	0.04%
2018/12/24	0	0.00	1	65.00	65.00	-1	5,187	-0.02%
2018/12/21	6	62.80	2	64.80	64.60	4	5,238	0.08%
2018/12/20	1	66.20	1	64.20	64.50	0	5,217	0.00%
2018/12/18	0	0.00	1	68.70	66.70	-1	5,263	-0.02%
2018/12/17	3	68.20	3	68.60	68.60	0	5,355	0.00%
2018/12/14	3	67.63	0	0.00	67.50	3	5,358	0.06%
2018/12/13	1	68.30	0	0.00	67.40	1	5,338	0.02%
2018/12/12	1	67.00	0	0.00	67.70	1	5,285	0.02%
2018/12/10	1	65.30	1	64.40	63.50	0	5,277	0.00%
2018/12/07	1	65.70	1	65.70	65.60	0	5,273	0.00%
2018/12/06	16	65.99	11	65.69	64.70	5	5,302	0.09%
2018/12/05	0	0.00	4	67.45	66.90	-4	5,326	-0.08%
2018/12/04	1	69.60	3	69.33	69.90	-2	5,422	-0.04%
2018/12/03	11	69.51	14	70.09	69.80	-3	5,413	-0.06%
2018/11/30	1	66.70	0	0.00	66.70	1	5,250	0.02%
2018/11/29	1	69.30	1	68.00	66.50	0	5,216	0.00%
2018/11/28	3	67.43	1	68.00	68.00	2	5,100	0.04%
2018/11/27	4	65.00	13	64.91	66.90	-9	5,032	-0.18%
2018/11/26	8	65.08	6	65.10	65.00	2	4,961	0.04%
2018/11/23	19	64.52	10	64.61	64.40	9	4,940	0.18%
2018/11/22	11	66.45	14	67.46	64.10	-3	4,887	-0.06%
2018/11/21	2	63.30	3	63.40	63.60	-1	4,645	-0.02%
2018/11/20	5	62.80	0	0.00	62.90	5	4,632	0.11%
2018/11/16	3	63.63	3	63.30	62.60	0	4,624	0.00%
2018/11/15	1	61.00	1	61.70	61.70	0	4,569	0.00%
2018/11/13	5	58.32	1	60.60	62.20	4	4,617	0.09%
2018/11/12	18	62.44	8	63.23	61.10	10	4,614	0.22%
2018/11/09	32	61.35	23	61.16	62.00	9	4,641	0.19%
2018/11/08	3	63.27	20	61.88	61.80	-17	4,694	-0.36%
2018/11/07	32	62.00	31	61.56	63.00	1	4,732	0.02%
2018/11/06	4	65.55	3	65.47	62.50	1	4,522	0.02%
2018/11/05	2	58.60	4	58.80	60.60	-2	4,226	-0.05%
2018/11/02	10	58.16	18	58.33	58.20	-8	4,408	-0.18%
2018/11/01	9	57.58	0	0.00	57.90	9	4,733	0.19%
2018/10/31	12	54.77	16	55.23	55.40	-4	4,905	-0.08%
2018/10/30	1	51.80	0	0.00	52.40	1	4,885	0.02%
2018/10/29	8	54.00	8	54.34	54.00	0	4,862	0.00%
2018/10/26	8	55.64	8	57.05	54.80	0	4,844	0.00%
2018/10/25	10	56.64	10	56.44	56.80	0	4,816	0.00%
2018/10/24	9	59.58	8	61.16	60.20	1	4,759	0.02%
2018/10/23	0	0.00	1	58.70	58.00	-1	4,734	-0.02%
2018/10/22	3	60.90	3	60.10	60.90	0	4,739	0.00%
2018/10/19	0	0.00	1	57.40	59.70	-1	4,740	-0.02%
2018/10/18	2	58.60	0	0.00	58.50	2	4,744	0.04%
2018/10/12	4	56.25	21	56.01	57.40	-17	5,083	-0.33%
2018/10/11	2	54.65	12	54.93	54.50	-10	5,070	-0.20%
2018/10/09	5	61.12	4	60.88	60.50	1	5,094	0.02%
2018/10/08	10	65.56	3	66.37	64.80	7	5,036	0.14%
2018/10/05	15	68.38	5	66.94	67.00	10	5,060	0.20%
2018/10/04	10	70.15	0	0.00	70.20	10	5,118	0.20%
2018/10/03	1	70.20	1	72.50	70.00	0	5,118	0.00%
2018/10/02	10	76.00	9	74.20	73.50	1	5,095	0.02%
2018/09/25	0	0.00	1	72.20	72.20	-1	5,172	-0.02%
2018/09/20	3	70.47	2	71.40	70.70	1	5,080	0.02%
2018/09/19	2	70.50	2	70.70	70.20	0	5,087	0.00%
2018/09/18	1	70.30	1	70.90	70.00	0	5,141	0.00%
2018/09/17	0	0.00	1	71.10	71.70	-1	5,179	-0.02%
2018/09/14	0	0.00	2	71.30	71.70	-2	5,216	-0.04%
2018/09/13	4	69.10	4	68.68	68.50	0	5,236	0.00%
2018/09/12	6	68.67	5	69.44	69.20	1	5,278	0.02%
2018/09/11	10	70.74	13	70.42	70.70	-3	5,357	-0.06%
2018/09/10	5	69.86	25	69.45	69.30	-20	5,325	-0.38%
2018/09/07	2	78.10	5	78.48	77.00	-3	5,431	-0.06%
2018/09/03	0	0.00	3	79.93	78.70	-3	6,833	-0.04%
2018/08/31	2	80.20	2	80.80	80.80	0	7,235	0.00%
2018/08/30	2	80.85	0	0.00	80.70	2	7,340	0.03%
2018/08/28	0	0.00	2	81.45	80.60	-2	7,796	-0.03%
2018/08/27	0	0.00	1	79.10	80.40	-1	7,822	-0.01%
2018/08/24	5	78.96	11	78.93	78.60	-6	7,863	-0.08%
2018/08/23	11	80.85	0	0.00	79.30	11	7,938	0.14%
2018/08/22	1	79.20	3	79.90	80.10	-2	7,956	-0.03%
2018/08/21	5	79.04	8	79.65	79.70	-3	8,028	-0.04%
2018/08/20	11	78.74	6	79.02	78.60	5	8,107	0.06%
2018/08/17	14	81.53	20	81.66	79.50	-6	8,203	-0.07%
2018/08/16	9	78.47	22	79.10	80.00	-13	8,362	-0.16%
2018/08/15	17	81.36	4	81.45	80.00	13	8,296	0.16%
2018/08/14	4	82.00	3	81.90	81.60	1	8,375	0.01%
2018/08/13	17	82.62	14	82.36	82.60	3	8,370	0.04%
2018/08/10	3	89.57	2	91.20	88.30	1	8,213	0.01%
2018/08/09	9	91.12	3	90.27	90.80	6	8,330	0.07%
2018/08/08	27	88.46	40	88.18	92.20	-13	8,183	-0.16%
2018/08/07	25	82.87	3	84.00	83.90	22	7,839	0.28%
2018/08/03	2	89.00	2	88.20	88.70	0	7,762	0.00%
2018/08/02	3	89.10	5	89.22	88.10	-2	7,787	-0.03%
2018/08/01	21	90.79	36	89.89	89.10	-15	7,823	-0.19%
2018/07/31	12	89.61	6	89.08	89.30	6	7,818	0.08%
2018/07/30	44	90.89	33	90.56	89.70	11	7,938	0.14%
2018/07/26	1	88.00	0	0.00	88.10	1	7,950	0.01%
2018/07/25	4	89.15	1	89.30	88.50	3	7,991	0.04%
2018/07/24	5	87.54	4	88.23	89.00	1	8,123	0.01%
2018/07/23	25	89.01	22	89.50	89.50	3	8,134	0.04%
2018/07/20	14	92.69	17	93.26	92.20	-3	8,180	-0.04%
2018/07/19	7	91.46	2	93.00	91.10	5	8,116	0.06%
2018/07/18	5	90.30	1	90.40	90.30	4	8,211	0.05%
2018/07/17	2	93.10	1	93.40	91.90	1	8,406	0.01%
2018/07/16	0	0.00	2	91.20	91.70	-2	8,455	-0.02%
2018/07/13	2	91.00	0	0.00	91.00	2	8,549	0.02%
2018/07/12	2	90.40	2	92.00	91.50	0	8,961	0.00%
2018/07/11	1	88.00	1	87.80	87.50	0	9,523	0.00%
2018/07/09	2	87.70	1	88.50	87.30	1	9,676	0.01%
2018/07/06	1	89.40	0	0.00	89.40	1	9,702	0.01%
2018/07/05	3	88.73	0	0.00	86.00	3	9,703	0.03%
2018/07/04	0	0.00	4	90.60	90.20	-4	9,695	-0.04%
2018/07/02	2	95.70	0	0.00	92.00	2	9,669	0.02%
2018/06/29	1	93.10	3	94.00	94.00	-2	9,665	-0.02%
2018/06/28	0	0.00	1	91.10	91.70	-1	9,635	-0.01%
2018/06/27	14	93.02	0	0.00	90.90	14	9,654	0.15%
2018/06/26	0	0.00	1	92.50	92.50	-1	9,635	-0.01%
2018/06/25	2	94.45	0	0.00	93.30	2	9,602	0.02%
2018/06/22	2	96.70	1	98.00	96.80	1	9,646	0.01%
2018/06/21	2	101.00	0	0.00	98.50	2	9,690	0.02%
2018/06/20	15	99.92	0	0.00	99.00	15	9,823	0.15%
2018/06/19	5	103.20	6	104.50	102.00	-1	9,921	-0.01%
2018/06/15	5	109.40	11	106.59	107.00	-6	10,086	-0.06%
2018/06/14	14	110.18	3	109.50	110.00	11	10,122	0.11%
2018/06/13	5	113.60	2	114.00	109.50	3	10,003	0.03%
2018/06/12	4	112.38	5	113.50	111.50	-1	9,896	-0.01%
2018/06/11	34	111.12	92	110.21	111.00	-58	9,973	-0.58%
2018/06/08	84	103.89	41	105.65	107.50	43	9,426	0.46%
2018/06/07	1	97.90	4	99.20	97.90	-3	9,122	-0.03%
2018/06/06	30	102.25	41	100.84	99.30	-11	9,083	-0.12%
2018/06/05	99	97.73	85	98.32	98.90	14	9,182	0.15%
2018/06/04	1	96.00	1	96.50	95.30	0	8,960	0.00%
2018/06/01	6	95.07	7	95.31	94.70	-1	9,016	-0.01%
2018/05/31	2	94.90	1	94.60	94.70	1	9,096	0.01%
2018/05/30	6	93.60	2	93.20	93.20	4	9,150	0.04%
2018/05/29	12	95.80	8	97.49	95.50	4	9,289	0.04%
2018/05/28	6	96.45	7	96.56	95.90	-1	9,717	-0.01%
2018/05/25	4	95.45	6	96.68	95.20	-2	9,996	-0.02%
2018/05/24	9	94.99	9	95.43	95.00	0	9,908	0.00%
2018/05/23	0	0.00	1	91.80	92.10	-1	9,867	-0.01%
2018/05/22	27	95.21	36	94.19	92.50	-9	9,902	-0.09%
2018/05/21	9	92.76	9	92.76	92.50	0	9,906	0.00%
2018/05/18	10	92.29	21	91.25	90.20	-11	9,899	-0.11%
2018/05/17	23	92.67	21	93.88	92.20	2	10,010	0.02%
2018/05/16	8	90.46	6	90.10	90.00	2	9,969	0.02%
2018/05/15	3	89.40	3	88.70	88.30	0	10,102	0.00%
2018/05/14	10	88.42	10	88.74	88.60	0	10,327	0.00%
2018/05/11	14	92.89	4	91.20	90.00	10	10,396	0.10%
2018/05/10	5	91.30	5	91.10	91.30	0	10,518	0.00%
2018/05/09	2	92.20	2	91.65	90.30	0	10,770	0.00%
2018/05/08	7	90.81	6	90.97	90.70	1	10,944	0.01%
2018/05/07	17	92.52	16	92.62	92.30	1	11,138	0.01%
2018/05/04	5	90.28	2	89.85	89.80	3	11,659	0.03%
2018/05/03	2	90.00	3	90.57	89.20	-1	11,957	-0.01%
2018/05/02	11	91.50	10	92.28	90.40	1	12,704	0.01%
2018/04/30	23	89.63	25	89.20	92.40	-2	13,070	-0.02%
2018/04/27	7	90.66	11	90.60	91.00	-4	12,940	-0.03%
2018/04/26	12	90.51	11	91.49	89.90	1	12,914	0.01%
2018/04/25	10	95.13	9	95.46	95.30	1	12,840	0.01%
2018/04/24	27	96.01	49	96.78	95.00	-22	12,816	-0.17%
2018/04/23	28	101.85	39	101.73	99.50	-11	12,740	-0.09%
2018/04/20	55	107.87	51	108.04	106.50	4	12,537	0.03%
2018/04/19	31	107.85	20	107.28	106.50	11	12,413	0.09%
2018/04/18	80	113.32	79	112.18	107.00	1	12,497	0.01%
2018/04/17	163	110.94	159	110.59	109.50	4	12,046	0.03%	大買/大賣/
2018/04/16	2	104.75	2	104.00	104.00	0	11,418	0.00%
2018/04/13	4	102.75	1	104.00	102.50	3	11,333	0.03%
2018/04/12	0	0.00	9	102.00	102.00	-9	11,311	-0.08%
2018/04/11	15	105.50	16	104.09	101.50	-1	11,358	-0.01%
2018/04/10	4	104.75	3	104.33	103.00	1	11,373	0.01%
2018/04/09	3	100.50	1	100.50	100.50	2	11,333	0.02%
2018/04/03	2	100.75	4	100.50	100.50	-2	11,428	-0.02%
2018/04/02	4	102.13	0	0.00	101.50	4	11,484	0.03%
2018/03/31	2	102.50	1	102.00	102.50	1	11,617	0.01%
2018/03/30	7	102.36	2	104.50	102.50	5	11,741	0.04%
2018/03/29	5	103.30	2	105.00	103.00	3	11,891	0.03%
2018/03/28	3	104.00	1	105.00	104.00	2	11,923	0.02%
2018/03/27	3	104.50	3	106.83	105.00	0	11,935	0.00%
2018/03/26	6	104.83	4	104.63	104.00	2	11,928	0.02%
2018/03/23	14	102.29	5	103.40	103.50	9	11,928	0.08%
2018/03/22	6	110.50	3	111.00	107.50	3	11,923	0.03%
2018/03/21	7	111.43	8	111.31	111.50	-1	11,799	-0.01%
2018/03/20	37	113.22	43	111.41	108.50	-6	11,627	-0.05%
2018/03/19	3	110.83	2	110.25	111.50	1	11,530	0.01%
2018/03/16	17	111.12	37	109.93	109.50	-20	11,568	-0.17%
2018/03/15	75	109.77	67	110.78	109.00	8	11,700	0.07%
2018/03/14	2	107.00	2	106.25	107.00	0	11,310	0.00%
2018/03/13	13	107.19	4	107.63	106.00	9	11,513	0.08%
2018/03/12	46	104.82	1	104.50	104.50	45	11,617	0.39%
2018/03/09	14	106.25	11	107.59	104.50	3	11,812	0.03%
2018/03/08	4	103.75	9	104.22	104.00	-5	11,748	-0.04%
2018/03/07	25	104.00	16	104.16	103.00	9	11,836	0.08%
2018/03/06	11	105.95	10	106.30	106.00	1	11,998	0.01%
2018/03/05	11	107.36	13	107.92	105.50	-2	12,005	-0.02%
2018/03/02	4	107.38	5	108.10	107.50	-1	11,990	-0.01%
2018/03/01	69	111.43	44	111.50	110.00	25	11,933	0.21%
2018/02/27	16	107.72	28	107.66	110.00	-12	11,587	-0.10%
2018/02/26	7	100.30	8	100.39	100.00	-1	11,284	-0.01%
2018/02/23	9	101.50	30.1	103.31	100.50	-21.1	11,390	-0.19%
2018/02/22	11	99.71	12	100.33	99.70	-1	11,747	-0.01%
2018/02/21	11.1	99.09	38	100.41	100.50	-26.9	11,855	-0.23%
2018/02/12	5	94.42	3	94.83	93.00	2	11,861	0.02%
2018/02/09	27	91.92	23.2	92.61	96.00	3.8	12,282	0.03%
2018/02/08	13	96.59	8	96.29	96.00	5	12,232	0.04%
2018/02/07	5	99.62	2	102.00	97.80	3	12,194	0.02%
2018/02/06	21	102.47	44	99.82	97.80	-23	12,216	-0.19%
2018/02/05	53	108.43	22	108.75	108.50	31	12,046	0.26%
2018/02/02	20	113.85	11	113.00	112.50	9	12,119	0.07%
2018/02/01	19	118.74	13	120.27	114.00	6	12,158	0.05%
2018/01/31	49	118.82	14	118.39	118.00	35	12,072	0.29%
2018/01/30	7	123.14	30	122.27	123.00	-23	12,087	-0.19%
2018/01/29	44	122.73	61	121.70	124.00	-17	12,033	-0.14%
2018/01/26	12	115.92	12	116.71	116.00	0	11,783	0.00%
2018/01/25	21	112.36	83	112.07	116.00	-62	11,579	-0.54%
2018/01/24	89	100.95	68	104.26	105.50	21	10,980	0.19%
2018/01/23	0	0.00	5	97.90	96.10	-5	11,090	-0.05%
2018/01/22	12	97.58	12	95.21	98.20	0	11,386	0.00%
2018/01/19	3	95.50	22	95.64	95.30	-19	11,767	-0.16%
2018/01/18	3	100.37	21	98.26	97.50	-18	11,898	-0.15%
2018/01/17	99	99.88	62	99.55	99.50	37	12,261	0.30%
2018/01/16	13	98.62	0	0.00	98.60	13	12,775	0.10%
2018/01/15	6	98.80	3	98.00	97.80	3	12,979	0.02%
2018/01/12	5	98.20	6	98.75	98.00	-1	13,301	-0.01%
2018/01/11	10	95.16	61	95.12	95.30	-51	13,567	-0.38%
2018/01/10	3	95.00	2	95.25	95.00	1	13,922	0.01%
2018/01/09	0	0.00	2	98.50	95.50	-2	14,366	-0.01%
2018/01/08	1	97.50	3	98.70	97.50	-2	14,563	-0.01%
2018/01/05	6	99.97	6	100.37	100.00	0	14,791	0.00%
2018/01/04	1	99.30	2	99.65	99.70	-1	15,107	-0.01%
2018/01/03	4	98.50	24	98.27	98.50	-20	15,646	-0.13%
2018/01/02	32	98.08	13	97.15	98.40	19	16,449	0.12%