亞光 (3019)-元大-上新莊券商分點個股進出

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
119.5
漲跌
▲5.0
漲幅
+4.37%
成交量
30,071張
產業
上市光電類股
868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-上新莊券商分點個股進出

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-上新莊券商分點個股進出
元大-上新莊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
2024/12/11	14.3	119.49	19.3	119.38	119.50	-5	10,254	-0.05%
2024/12/10	13	115.69	10.2	115.42	114.50	2.8	9,871	0.03%
2024/12/09	12	114.92	18	114.36	116.50	-6	9,765	-0.06%
2024/12/06	6	111.17	3	112.17	109.50	3	9,743	0.03%
2024/12/05	7	116.29	4	115.63	114.00	3	9,952	0.03%
2024/12/04	5	113.20	29	114.00	115.00	-24	10,380	-0.23%
2024/12/03	3	112.50	6.2	111.61	112.50	-3.2	10,502	-0.03%
2024/12/02	3	108.00	3	108.00	108.50	0	10,543	0.00%
2024/11/29	6	106.33	6	106.17	107.50	0	10,678	0.00%
2024/11/28	6	103.75	6	104.50	104.50	0	11,017	0.00%
2024/11/27	5	109.30	6	108.67	105.00	-1	11,779	-0.01%
2024/11/26	5	113.70	5.5	112.64	112.50	-0.5	11,888	0.00%
2024/11/25	7	113.36	3	113.67	113.00	4	12,312	0.03%
2024/11/22	13	113.50	9	113.83	113.00	4	12,452	0.03%
2024/11/21	10.2	109.49	11	111.05	112.00	-0.8	12,604	-0.01%
2024/11/20	10	110.55	7	109.14	108.00	3	12,999	0.02%
2024/11/19	6	109.83	19.1	108.14	110.50	-13.1	13,224	-0.10%
2024/11/18	5	103.80	4	103.50	103.50	1	13,272	0.01%
2024/11/15	3	106.50	10	106.35	107.00	-7	13,896	-0.05%
2024/11/14	8	104.38	4	105.25	104.00	4	14,340	0.03%
2024/11/13	4	107.63	6	108.67	106.50	-2	15,121	-0.01%
2024/11/12	4	106.50	3	107.00	106.50	1	16,050	0.01%
2024/11/11	2	106.75	3	107.33	108.50	-1	16,799	-0.01%
2024/11/08	6	106.33	2	107.50	105.50	4	17,347	0.02%
2024/11/07	14	108.29	6	108.50	107.50	8	17,897	0.04%
2024/11/06	1	105.50	1.1	107.00	106.50	-0.1	18,210	0.00%
2024/11/05	2	106.00	2	105.50	106.00	0	18,669	0.00%
2024/11/04	14.3	106.68	11	107.77	104.00	3.3	18,799	0.02%
2024/11/01	3	102.17	5	102.50	105.00	-2	18,597	-0.01%
2024/10/30	3	102.84	3	103.83	102.50	0	18,703	0.00%
2024/10/29	2	103.75	2	104.50	103.00	0	18,872	0.00%
2024/10/28	20	105.93	16	104.38	105.00	4	18,915	0.02%
2024/10/25	10	108.50	14	109.07	108.50	-4	18,911	-0.02%
2024/10/24	4	106.25	3	107.00	104.00	1	18,822	0.01%
2024/10/23	1	105.50	1.3	105.92	105.50	-0.3	18,721	0.00%
2024/10/22	3	103.67	1.5	104.90	105.50	1.5	18,755	0.01%
2024/10/21	2.1	104.50	2	103.75	105.00	0.1	18,896	0.00%
2024/10/18	2	103.00	2	104.00	102.50	0	18,984	0.00%
2024/10/17	1	103.50	1	104.00	103.50	0	19,053	0.00%
2024/10/16	3	102.83	2.2	102.91	102.50	0.8	19,170	0.00%
2024/10/15	9	104.17	5	104.10	103.50	4	19,385	0.02%
2024/10/14	4	105.25	4	104.25	105.50	0	20,052	0.00%
2024/10/11	18.1	105.01	7	103.07	103.50	11.1	20,564	0.05%
2024/10/09	1	114.00	4.2	109.98	111.00	-3.2	20,478	-0.02%
2024/10/08	17	112.65	4	113.13	113.00	13	20,478	0.06%
2024/10/07	11	115.18	13	116.19	115.50	-2	20,534	-0.01%
2024/10/04	4.5	112.56	4.5	113.00	113.00	0	20,694	0.00%
2024/10/01	8.2	113.83	13	113.38	114.00	-4.8	20,661	-0.02%
2024/09/30	3	114.67	2	116.00	114.00	1	20,515	0.00%
2024/09/27	13.7	117.59	5	116.10	115.00	8.7	20,388	0.04%
2024/09/26	44.5	124.20	22	122.05	119.00	22.5	19,964	0.11%
2024/09/25	35.2	125.87	15	125.00	131.50	20.2	19,175	0.11%
2024/09/24	9	121.44	4	121.63	123.00	5	18,623	0.03%
2024/09/23	13	123.92	14	124.04	124.00	-1	18,414	-0.01%
2024/09/20	10	121.35	10	121.15	118.50	0	18,117	0.00%
2024/09/19	7	115.50	9.4	116.98	120.00	-2.4	17,906	-0.01%
2024/09/18	6.2	117.19	7	115.21	114.00	-0.8	17,756	0.00%
2024/09/16	11	121.00	4.6	120.59	118.50	6.4	17,614	0.04%
2024/09/13	12	120.04	23	121.37	123.00	-11	17,417	-0.06%
2024/09/12	4	116.50	11	116.55	116.00	-7	17,145	-0.04%
2024/09/10	2	114.25	2	117.00	113.50	0	16,958	0.00%
2024/09/09	36	115.46	16	115.19	115.50	20	16,787	0.12%
2024/09/06	13	116.58	14	116.36	114.50	-1	16,733	-0.01%
2024/09/05	15	121.43	7.2	121.71	118.00	7.8	16,462	0.05%
2024/09/04	2.1	116.29	2	117.50	116.50	0.1	15,927	0.00%
2024/09/03	6.1	122.17	7.2	121.50	122.00	-1.1	15,706	-0.01%
2024/09/02	7.2	123.19	10	122.05	121.00	-2.8	15,563	-0.02%
2024/08/30	13.5	124.22	9	122.78	122.00	4.5	15,431	0.03%
2024/08/29	26.2	127.95	18	129.64	128.00	8.2	15,050	0.05%
2024/08/28	14.2	120.41	11	123.00	121.50	3.2	14,231	0.02%
2024/08/27	18	122.33	28.2	121.70	120.50	-10.2	13,968	-0.07%
2024/08/26	13.2	117.83	6	117.08	115.00	7.2	13,487	0.05%
2024/08/23	13	119.15	17	119.76	121.50	-4	13,259	-0.03%
2024/08/22	26.1	119.52	22	117.46	116.00	4.1	12,891	0.03%
2024/08/21	17	124.26	22	125.61	126.50	-5	12,310	-0.04%
2024/08/20	12	123.71	11	123.50	122.50	1	11,942	0.01%
2024/08/19	16	125.47	27	124.09	122.00	-11	11,626	-0.09%
2024/08/16	42	120.85	47	121.82	121.00	-5	10,945	-0.05%
2024/08/15	90.2	114.63	99.5	115.24	117.00	-9.3	10,458	-0.09%
2024/08/14	55	111.19	42	111.11	111.50	13	9,610	0.14%
2024/08/13	9	102.33	26	105.50	108.00	-17	8,623	-0.20%
2024/08/12	42	98.02	43	99.43	98.40	-1	7,825	-0.01%
2024/08/09	27	97.49	29	96.88	95.40	-2	7,208	-0.03%
2024/08/08	14	94.48	30	96.17	94.00	-16	6,579	-0.24%
2024/08/07	39.1	92.90	20	92.97	93.40	19.1	6,158	0.31%
2024/08/06	8	83.44	9	85.53	87.50	-1	5,620	-0.02%
2024/08/05	2.1	79.63	9.1	80.79	79.60	-6.9	5,402	-0.13%
2024/08/02	2	90.35	1	90.90	88.40	1	5,291	0.02%
2024/08/01	8	92.08	8	92.90	93.70	0	5,121	0.00%
2024/07/31	5	89.30	7	89.86	89.70	-2	4,911	-0.04%
2024/07/30	2.5	87.13	2	85.80	89.80	0.5	4,824	0.01%
2024/07/29	1	89.00	1	88.00	86.10	0	4,720	0.00%
2024/07/23	1	87.00	2.1	86.22	85.90	-1.1	4,499	-0.02%
2024/07/22	4	89.15	3.1	89.20	87.10	1	4,419	0.02%
2024/07/19	1.2	89.33	4.1	89.49	89.30	-2.9	4,225	-0.07%
2024/07/18	3	90.57	8	91.10	90.80	-5	4,100	-0.12%
2024/07/17	5.2	94.44	1.1	95.39	93.30	4.2	3,974	0.10%
2024/07/16	10	96.10	7	94.71	95.60	3	3,796	0.08%
2024/07/15	19	96.85	17	96.78	95.10	2	3,491	0.06%
2024/07/12	21	89.63	27	90.02	90.10	-6	2,737	-0.22%
2024/07/11	4	86.80	3.2	86.87	88.80	0.8	2,094	0.04%
2024/07/10	2	80.45	3	80.93	80.80	-1	1,885	-0.05%
2024/07/09	1.3	76.68	2	78.65	79.50	-0.8	1,727	-0.04%
2024/07/08	10	79.15	7	78.83	79.00	3	1,598	0.19%
2024/07/05	0	0.00	2	76.00	76.00	-2	1,257	-0.16%
2024/07/01	0	0.00	1	69.60	68.70	-1	1,206	-0.08%
2024/06/27	0	0.00	1	68.70	68.60	-1	1,197	-0.08%
2024/06/25	0	0.00	1	69.90	70.30	-1	1,200	-0.08%
2024/06/20	1	69.20	0	0.00	69.30	1	1,182	0.08%
2024/06/18	0	0.00	1	72.00	71.00	-1	1,130	-0.09%
2024/06/13	4	71.63	3	70.83	70.50	1	1,033	0.10%
2024/06/07	0	0.00	2	68.00	68.00	-2	858	-0.23%
2024/05/28	0	0.00	1	66.10	66.80	-1	796	-0.13%
2024/05/23	1	65.60	0	0.00	65.30	1	784	0.13%
2024/05/22	0	0.00	1	66.00	66.80	-1	784	-0.13%
2024/05/21	2	65.45	1	64.90	65.50	1	800	0.12%
2024/05/20	1	64.60	0	0.00	64.60	1	792	0.13%
2024/05/17	0	0.00	5	64.60	64.90	-5	794	-0.63%
2024/05/10	0	0.00	1	63.40	63.80	-1	808	-0.12%
2024/05/08	1	64.10	0	0.00	64.60	1	803	0.12%
2024/04/23	4	62.40	0	0.00	62.40	4	870	0.46%
2024/04/11	0	0.00	2	65.60	65.70	-2	864	-0.23%
2024/04/03	0	0.00	1	64.40	65.00	-1	898	-0.11%
2024/04/02	0	0.00	4	64.40	64.70	-4	915	-0.44%
2024/03/28	0	66.00	0	0.00	65.00	0	1,062	0.00%
2024/03/27	1	65.40	0	0.00	65.20	1	1,062	0.09%
2024/03/20	2	64.20	2	65.10	64.50	0	1,190	0.00%
2024/03/15	0	64.00	0	0.00	63.50	0	1,774	0.00%
2024/03/12	5	64.70	0	0.00	64.60	5	1,793	0.28%
2024/03/08	0	0.00	1	63.00	63.00	-1	1,796	-0.06%
2024/03/07	0	64.50	0	0.00	64.30	0	1,783	0.00%
2024/02/21	0	0.00	5	67.12	68.40	-5	1,878	-0.27%
2024/02/20	2	67.50	1	67.80	67.10	1	1,864	0.05%
2024/02/19	0	68.00	0	0.00	67.90	0	1,862	0.00%
2024/01/25	0	0.00	1	67.80	67.70	-1	1,862	-0.05%
2024/01/22	0	0.00	6	66.57	66.60	-6	1,792	-0.33%
2024/01/19	1	66.60	0	0.00	65.90	1	1,785	0.06%
2024/01/18	1	65.20	2	64.75	64.80	-1	1,777	-0.06%
2024/01/17	1	64.70	0	0.00	64.70	1	1,780	0.06%
2024/01/09	0	0.00	0.4	66.70	66.00	-0.4	1,776	-0.02%
2024/01/08	1	66.60	1	66.70	66.70	0	1,774	0.00%
2024/01/04	2	68.75	0	0.00	67.10	2	1,749	0.11%
2024/01/02	1	70.20	0	0.00	70.30	1	1,693	0.06%
2023/12/27	0	0.00	1	71.00	70.60	-1	1,658	-0.06%
2023/12/26	9	71.88	9	71.52	70.60	0	1,639	0.00%
2023/12/21	1	68.80	0	0.00	68.70	1	1,494	0.07%
2023/12/15	0	0.00	2	70.75	70.40	-2	1,416	-0.14%
2023/12/14	4	73.93	3	72.97	72.30	1	1,350	0.07%
2023/12/13	10	70.76	12	71.58	72.80	-2	1,139	-0.18%
2023/12/12	0	0.00	1	69.40	69.00	-1	894	-0.11%
2023/12/06	0	0.00	3	66.10	65.50	-3	749	-0.40%
2023/11/28	0.1	66.00	0	0.00	66.40	0.1	718	0.01%
2023/11/27	1	65.70	0	0.00	65.40	1	719	0.14%
2023/11/23	5	66.90	0	0.00	67.30	5	685	0.73%
2023/11/22	0	0.00	3	65.67	65.10	-3	603	-0.50%
2023/11/20	3	64.40	0	0.00	64.40	3	563	0.53%
2023/11/14	0	0.00	0.2	62.60	62.20	-0.2	532	-0.03%
2023/11/03	0	0.00	1	64.50	62.80	-1	598	-0.17%
2023/11/01	0	0.00	1	60.80	60.70	-1	618	-0.16%
2023/09/25	0	0.00	2	63.90	64.10	-2	1,006	-0.20%
2023/09/22	1	62.70	0	0.00	63.30	1	1,016	0.10%
2023/09/21	2	62.80	0	0.00	62.90	2	1,029	0.19%
2023/09/14	1	65.00	1	65.40	65.60	0	1,052	0.00%
2023/09/13	0	0.00	7	66.13	65.00	-7	1,064	-0.66%
2023/09/11	0	63.30	0	0.00	63.10	0	1,134	0.00%
2023/09/06	7.4	65.22	2	64.50	64.50	5.4	1,286	0.42%
2023/08/31	1	64.20	0	0.00	63.80	1	1,298	0.08%
2023/08/29	0	0.00	1	63.30	63.00	-1	1,332	-0.08%
2023/08/28	0	62.20	0	0.00	62.20	0	1,453	0.00%
2023/08/25	0	0.00	1	62.20	62.00	-1	1,464	-0.07%
2023/08/10	0	0.00	1	65.40	65.00	-1	1,467	-0.07%
2023/08/02	0	0.00	1	66.50	65.70	-1	1,408	-0.07%
2023/08/01	0	0.00	1	64.60	64.60	-1	1,340	-0.07%
2023/07/27	0	0.00	1	65.00	65.00	-1	1,325	-0.08%
2023/07/24	1	65.00	1	64.50	64.50	0	1,318	0.00%
2023/07/18	1.1	67.15	3	67.57	66.30	-1.9	1,307	-0.15%
2023/07/14	0	0.00	0	67.30	67.50	0	1,307	0.00%
2023/07/12	0	0.00	0.2	68.00	67.70	-0.2	1,309	-0.02%
2023/07/11	5	68.20	5	68.60	68.30	0	1,300	0.00%
2023/07/10	9	68.47	9	68.30	67.40	0	1,282	0.00%
2023/07/07	3.2	67.58	0	0.00	67.00	3.2	1,231	0.26%
2023/07/06	0	67.50	2	67.20	67.90	-2	1,194	-0.17%
2023/07/05	1	66.50	1	66.20	66.10	0	1,169	0.00%
2023/07/04	3	65.10	0	0.00	65.30	3	1,148	0.26%
2023/07/03	1	64.20	0	0.00	64.30	1	1,143	0.09%
2023/06/29	1	65.70	0	0.00	66.30	1	1,134	0.09%
2023/06/21	0	0.00	1	67.20	66.80	-1	1,129	-0.09%
2023/06/19	0	0.00	3	67.50	67.20	-3	1,128	-0.27%
2023/06/16	2	68.30	0	0.00	68.10	2	1,122	0.18%
2023/06/15	0	0.00	3	69.67	68.80	-3	1,108	-0.27%
2023/06/14	6	68.52	0	0.00	68.00	6	1,043	0.58%
2023/06/06	2	66.80	3	65.63	65.60	-1	1,075	-0.09%
2023/06/01	2	67.20	3	68.20	66.80	-1	1,630	-0.06%
2023/05/23	1	64.20	1	64.20	64.20	0	1,527	0.00%
2023/05/17	0	0.00	0.5	64.30	64.00	-0.5	1,533	-0.03%
2023/05/08	4	63.45	3	63.40	63.40	1	1,537	0.07%
2023/05/03	0.2	63.00	0	0.00	63.50	0.2	1,681	0.01%
2023/04/27	0.1	63.80	0	0.00	63.80	0.1	1,687	0.01%
2023/04/26	1	63.10	0	0.00	63.40	1	1,684	0.06%
2023/04/25	1.3	64.70	0	0.00	62.80	1.3	1,682	0.07%
2023/04/21	0	0.00	7	64.97	64.30	-7	1,669	-0.42%
2023/04/19	1	66.50	0	0.00	66.60	1	1,661	0.06%
2023/04/17	0	0.00	2	68.40	68.50	-2	1,643	-0.12%
2023/04/14	2	67.15	0	0.00	67.00	2	1,613	0.12%
2023/04/12	6	67.10	1	67.00	67.10	5	1,584	0.32%
2023/04/11	2	67.00	0	0.00	67.10	2	1,579	0.13%
2023/04/10	1	67.00	0	0.00	67.00	1	1,574	0.06%
2023/04/07	0	66.00	0	0.00	65.50	0	1,548	0.00%
2023/03/29	1	65.40	6	65.70	65.50	-5	1,530	-0.33%
2023/03/28	4	65.95	0	0.00	65.30	4	1,527	0.26%
2023/03/27	0	66.70	0	0.00	66.10	0	1,517	0.00%
2023/03/21	2	65.35	2	65.50	65.60	0	1,494	0.00%
2023/03/20	1	64.80	0	0.00	64.90	1	1,489	0.07%
2023/03/14	1	65.00	12	65.45	64.90	-11	1,469	-0.75%
2023/03/13	1	66.50	1	66.20	66.20	0	1,460	0.00%
2023/03/10	1	69.00	3	67.80	67.60	-2	1,441	-0.14%
2023/03/09	0	0.00	1	70.80	70.30	-1	1,400	-0.07%
2023/03/08	13	70.79	10	71.30	70.60	3	1,394	0.22%
2023/03/07	7	72.51	4	72.78	72.40	3	1,322	0.23%
2023/03/06	4	71.40	9	68.02	72.00	-5	1,015	-0.49%
2023/03/03	2	64.90	2	65.60	65.50	0	792	0.00%
2023/02/24	1	66.10	0	0.00	65.10	1	797	0.13%
2023/02/23	2	66.05	3	66.00	65.80	-1	814	-0.12%
2023/02/22	4	65.78	2	65.65	65.40	2	909	0.22%
2023/02/21	4	66.68	1	66.10	67.10	3	961	0.31%
2023/02/20	1	65.80	0	0.00	66.10	1	957	0.10%
2023/02/14	1	65.20	1	65.10	65.10	0	1,015	0.00%
2023/02/13	1	65.00	1	64.90	64.90	0	1,026	0.00%
2023/02/09	0	0.00	3	66.20	65.80	-3	1,051	-0.29%
2023/02/07	3	67.00	3	67.30	67.10	0	1,084	0.00%
2023/02/03	2	66.85	2	66.60	67.20	0	1,079	0.00%
2023/02/02	3	66.93	2	67.65	67.10	1	1,066	0.09%
2023/02/01	0	0.00	1	64.10	66.00	-1	986	-0.10%
2023/01/31	2	62.95	2	63.60	63.70	0	961	0.00%
2023/01/30	1	62.50	0	0.00	62.10	1	959	0.10%
2023/01/17	4	61.10	0	0.00	61.50	4	968	0.41%
2022/12/15	1	63.80	1	64.20	64.20	0	1,232	0.00%
2022/12/05	0	0.00	3	66.50	66.40	-3	1,241	-0.24%
2022/12/02	0	0.00	1	66.40	66.20	-1	1,238	-0.08%
2022/12/01	2	65.85	4	66.00	65.70	-2	1,230	-0.16%
2022/11/29	1	63.60	0	0.00	64.50	1	1,218	0.08%
2022/11/24	1	63.60	0	0.00	64.10	1	1,282	0.08%
2022/11/23	2	63.60	1	63.20	63.20	1	1,297	0.08%
2022/11/22	3	63.50	2	63.50	63.50	1	1,297	0.08%
2022/11/21	5	64.30	0	0.00	64.20	5	1,296	0.39%
2022/11/18	5	66.42	11	65.90	66.00	-6	1,280	-0.47%
2022/11/17	0	0.00	1	65.50	65.30	-1	1,185	-0.08%
2022/11/15	0	0.00	1	64.30	64.40	-1	1,143	-0.09%
2022/11/14	0	0.00	6	64.03	64.00	-6	1,144	-0.52%
2022/11/11	3	65.23	3	63.80	63.70	0	1,148	0.00%
2022/11/10	2	64.10	1	63.40	63.30	1	1,151	0.09%
2022/11/09	1	63.10	1	63.10	63.10	0	1,156	0.00%
2022/11/08	1	63.40	1	63.10	62.80	0	1,252	0.00%
2022/11/07	3	61.97	3	62.33	62.40	0	1,249	0.00%
2022/11/03	2	59.10	2	59.85	61.10	0	1,352	0.00%
2022/10/28	1	57.00	1	55.70	55.70	0	1,317	0.00%
2022/10/27	1	56.50	1	57.30	57.30	0	1,322	0.00%
2022/10/17	1	57.20	1	57.90	58.40	0	1,311	0.00%
2022/10/14	7	57.97	2	58.35	58.20	5	1,315	0.38%
2022/09/30	6	55.27	6	56.02	57.60	0	1,450	0.00%
2022/09/26	1	57.00	0	0.00	55.80	1	1,437	0.07%
2022/09/21	1	61.70	0	0.00	60.50	1	1,470	0.07%
2022/09/20	1	61.60	0	0.00	61.90	1	1,464	0.07%
2022/09/19	1	61.40	2	61.45	61.50	-1	1,470	-0.07%
2022/09/13	1	64.70	1	64.20	64.70	0	1,489	0.00%
2022/09/08	0	0.00	2	63.50	63.50	-2	1,529	-0.13%
2022/09/06	13	63.77	12	64.70	63.00	1	1,537	0.07%
2022/09/05	2	62.60	0	0.00	62.40	2	1,516	0.13%
2022/09/02	0	0.00	1	65.70	64.40	-1	1,509	-0.07%
2022/09/01	22	65.89	20	66.29	64.90	2	1,511	0.13%
2022/08/31	1	65.50	0	0.00	65.90	1	1,462	0.07%
2022/08/30	0	0.00	1	65.20	65.30	-1	1,456	-0.07%
2022/08/29	1	63.60	1	64.10	64.00	0	1,438	0.00%
2022/08/26	1	66.40	1	66.90	66.60	0	1,440	0.00%
2022/08/24	1	65.70	1	65.20	65.00	0	1,438	0.00%
2022/08/22	1	66.10	0	0.00	65.50	1	1,434	0.07%
2022/08/19	0	0.00	1	67.10	67.30	-1	1,413	-0.07%
2022/08/18	0	0.00	2	66.90	67.10	-2	1,409	-0.14%
2022/08/17	4	68.13	2	68.30	67.30	2	1,404	0.14%
2022/08/15	4	68.90	2	67.10	67.50	2	1,348	0.15%
2022/08/11	13	65.67	12	65.28	65.30	1	1,241	0.08%
2022/08/10	22	64.58	23	65.17	64.90	-1	1,185	-0.08%
2022/08/09	2	62.15	2	61.95	62.20	0	1,139	0.00%
2022/08/04	1	61.00	1	60.70	61.00	0	1,154	0.00%
2022/08/03	1	61.30	1	60.40	60.40	0	1,156	0.00%
2022/08/02	1	61.40	1	60.90	61.00	0	1,194	0.00%
2022/07/28	1	63.00	1	61.40	61.40	0	1,264	0.00%
2022/07/26	1	63.10	0	0.00	61.40	1	1,255	0.08%
2022/07/25	2	63.70	1	63.00	63.00	1	1,246	0.08%
2022/07/21	0	0.00	1	62.90	62.90	-1	1,243	-0.08%
2022/07/20	1	62.60	0	0.00	61.60	1	1,235	0.08%
2022/07/18	1	62.30	4	62.23	61.90	-3	1,229	-0.24%
2022/07/15	4	61.73	2	62.50	62.50	2	1,197	0.17%
2022/07/14	0	0.00	1	59.50	59.80	-1	1,139	-0.09%
2022/07/13	0	0.00	2	58.10	57.40	-2	1,110	-0.18%
2022/07/08	5	57.68	8	57.40	57.40	-3	1,082	-0.28%
2022/07/07	1	56.20	0	0.00	56.20	1	1,059	0.09%
2022/07/04	2	57.30	0	0.00	56.90	2	1,014	0.20%
2022/06/30	1	64.00	1	61.70	61.70	0	980	0.00%
2022/06/24	1	63.90	1	65.50	64.40	0	991	0.00%
2022/06/17	0	0.00	1	65.30	64.80	-1	972	-0.10%
2022/06/10	5	70.84	4	70.10	69.70	1	997	0.10%
2022/06/06	1	67.50	2	69.00	69.00	-1	1,022	-0.10%
2022/05/31	2	68.50	0	0.00	68.90	2	1,077	0.19%
2022/05/25	0	0.00	1	66.60	66.90	-1	1,121	-0.09%
2022/05/18	1	65.00	10	65.70	65.80	-9	1,227	-0.73%
2022/05/17	3	64.83	0	0.00	65.30	3	1,249	0.24%
2022/05/16	0	0.00	3	63.43	63.30	-3	1,309	-0.23%
2022/05/13	1	62.80	0	0.00	63.00	1	1,330	0.08%
2022/05/12	1	62.00	0	0.00	62.00	1	1,348	0.07%
2022/05/09	13	63.92	4	64.10	63.90	9	1,350	0.67%
2022/04/27	2	69.00	5	68.84	70.50	-3	1,424	-0.21%
2022/04/20	1	75.50	0	0.00	75.20	1	1,525	0.07%
2022/04/11	4	77.00	0	0.00	75.10	4	2,042	0.20%
2022/04/07	0	0.00	2	78.00	76.10	-2	2,140	-0.09%
2022/04/06	0	0.00	4	77.70	77.70	-4	2,278	-0.18%
2022/03/30	1	80.40	1	80.60	79.90	0	2,374	0.00%
2022/03/29	1	80.00	0	0.00	79.60	1	2,405	0.04%
2022/03/28	1	77.80	2	79.00	78.90	-1	2,457	-0.04%
2022/03/23	0	0.00	1	79.50	79.70	-1	2,736	-0.04%
2022/03/21	1	78.10	0	0.00	78.40	1	2,871	0.03%
2022/03/17	0	0.00	1	78.00	77.90	-1	3,123	-0.03%
2022/03/10	1	77.90	0	0.00	78.20	1	4,261	0.02%
2022/03/08	1	76.50	2	77.80	75.00	-1	4,797	-0.02%
2022/03/07	2	77.15	13	77.28	77.30	-11	5,230	-0.21%
2022/03/03	3	82.50	0	0.00	82.20	3	6,146	0.05%
2022/02/25	2	81.25	0	0.00	80.90	2	7,133	0.03%
2022/02/24	2	81.65	4	80.50	80.10	-2	7,408	-0.03%
2022/02/22	1	84.80	0	0.00	83.80	1	8,544	0.01%
2022/02/18	1	88.00	3	87.50	87.50	-2	8,995	-0.02%
2022/02/16	1	89.60	2	88.85	87.70	-1	9,614	-0.01%
2022/02/15	0	0.00	1	88.10	87.20	-1	9,597	-0.01%
2022/02/14	1	85.60	1	85.70	85.80	0	9,604	0.00%
2022/02/11	1	88.30	2	88.20	87.90	-1	9,606	-0.01%
2022/02/10	1	88.30	1	88.70	88.50	0	9,623	0.00%
2022/02/09	7	88.09	63	88.23	89.00	-56	9,660	-0.58%
2022/02/08	1	86.80	0	0.00	88.20	1	9,651	0.01%
2022/02/07	0	0.00	8	85.00	85.70	-8	9,673	-0.08%
2022/01/26	10	84.80	0	0.00	84.00	10	9,742	0.10%
2022/01/25	21	85.06	0	0.00	84.20	21	9,806	0.21%
2022/01/24	4	84.13	2	85.85	85.90	2	9,935	0.02%
2022/01/21	0	0.00	2	85.80	85.50	-2	10,050	-0.02%
2022/01/17	0	0.00	1	88.80	88.80	-1	10,459	-0.01%
2022/01/14	19	85.94	8	86.84	87.00	11	10,445	0.11%
2022/01/13	5	89.00	2	88.50	88.90	3	10,393	0.03%
2022/01/12	6	88.17	43	87.72	88.60	-37	10,380	-0.36%
2022/01/11	0	0.00	1	89.50	89.20	-1	10,346	-0.01%
2022/01/07	6	90.98	3	91.47	91.00	3	10,265	0.03%
2022/01/05	2	95.05	0	0.00	95.20	2	10,147	0.02%
2022/01/04	4	96.53	1	95.80	96.90	3	10,056	0.03%
2022/01/03	4	95.10	0	0.00	95.00	4	9,897	0.04%
2021/12/30	1	93.70	1	94.30	93.90	0	9,850	0.00%
2021/12/29	2	96.20	3	95.43	93.60	-1	9,816	-0.01%
2021/12/28	5	93.10	0	0.00	93.90	5	9,685	0.05%
2021/12/27	0	0.00	2	94.10	94.00	-2	9,668	-0.02%
2021/12/24	1	94.10	1	93.10	92.70	0	9,660	0.00%
2021/12/23	1	93.80	2	94.35	93.80	-1	9,637	-0.01%
2021/12/22	4	94.28	4	94.18	94.00	0	9,623	0.00%
2021/12/21	0	0.00	1	93.70	93.70	-1	9,564	-0.01%
2021/12/20	2	92.50	2	92.00	92.00	0	9,464	0.00%
2021/12/17	7	92.28	4	91.58	91.20	3	9,411	0.03%
2021/12/16	3	93.37	2	93.85	94.20	1	9,293	0.01%
2021/12/15	3	92.83	3	92.93	92.10	0	9,227	0.00%
2021/12/14	13	92.14	13	92.44	92.00	0	9,170	0.00%
2021/12/13	5	94.14	2	94.50	93.80	3	9,086	0.03%
2021/12/10	4	95.90	5	95.66	95.50	-1	8,940	-0.01%
2021/12/09	5	98.60	2	98.05	96.90	3	8,845	0.03%
2021/12/08	0	0.00	7	99.67	98.50	-7	8,661	-0.08%
2021/12/07	10	97.95	4	98.68	97.10	6	8,383	0.07%
2021/12/06	7	99.03	6	99.80	97.60	1	8,243	0.01%
2021/12/03	8	97.59	4	96.90	96.90	4	7,806	0.05%
2021/12/02	8	99.59	5	98.84	97.00	3	7,640	0.04%
2021/12/01	17	99.59	24	99.35	101.50	-7	7,293	-0.10%
2021/11/30	11	99.28	13.1	99.59	99.10	-2.1	6,853	-0.03%
2021/11/29	18	93.87	17	93.80	94.10	1	6,181	0.02%
2021/11/26	13	96.68	18	97.27	96.40	-5	6,102	-0.08%
2021/11/25	6.1	96.55	12	97.26	95.00	-5.9	5,614	-0.11%
2021/11/24	6	93.33	3	93.73	93.60	3	5,292	0.06%
2021/11/23	8	93.81	4	93.75	92.70	4	5,125	0.08%
2021/11/22	21	98.50	31	99.88	97.50	-10	4,867	-0.21%
2021/11/19	8	93.28	2	93.40	93.30	6	4,204	0.14%
2021/11/18	7	91.09	3	91.53	90.60	4	3,805	0.11%
2021/11/17	10	87.62	2	88.25	87.10	8	3,454	0.23%
2021/11/16	4	92.50	5	89.58	89.80	-1	3,338	-0.03%
2021/11/15	10	90.15	25	91.90	94.30	-15	2,987	-0.50%
2021/11/12	0	0.00	2	86.75	85.80	-2	2,733	-0.07%
2021/11/11	1	86.10	0	0.00	85.90	1	2,700	0.04%
2021/11/09	0	0.00	3	84.90	84.90	-3	2,747	-0.11%
2021/11/08	2	84.90	0	0.00	84.10	2	2,768	0.07%
2021/11/05	3	87.00	1	86.60	87.10	2	2,769	0.07%
2021/11/03	0	0.00	1	88.30	87.30	-1	2,807	-0.04%
2021/11/01	5	89.02	0	88.10	87.70	5	2,682	0.18%
2021/10/29	24	86.53	6	87.82	88.50	18	2,551	0.71%
2021/10/28	31	87.47	7	86.74	87.60	24	2,440	0.98%
2021/10/27	1	82.50	2	83.25	83.60	-1	2,248	-0.04%
2021/10/26	7	82.23	7	81.31	81.00	0	2,177	0.00%
2021/10/15	0	0.00	1	75.10	75.50	-1	2,483	-0.04%
2021/10/07	0	0.00	11	75.44	75.50	-11	2,914	-0.38%
2021/10/06	1	75.00	0.5	73.20	73.00	0.5	3,545	0.01%
2021/10/05	1	73.40	3	71.80	73.50	-2	3,752	-0.05%
2021/10/04	0	0.00	1	72.30	71.50	-1	3,780	-0.03%
2021/10/01	1	74.10	0	0.00	73.50	1	3,819	0.03%
2021/09/29	2	77.00	0	0.00	75.70	2	4,236	0.05%
2021/09/28	1	79.00	0	0.00	78.30	1	4,308	0.02%
2021/09/24	0	0.00	1	80.10	80.10	-1	4,502	-0.02%
2021/09/22	0	0.00	0	78.60	79.20	0	4,870	0.00%
2021/09/14	1	79.30	0	0.00	79.40	1	5,957	0.02%
2021/09/10	1	79.50	0	0.00	79.80	1	5,997	0.02%
2021/09/07	1	79.80	1	80.20	80.80	0	6,014	0.00%
2021/09/06	1	81.20	2	82.15	81.10	-1	6,010	-0.02%
2021/09/02	10	84.93	0	0.00	82.50	10	5,999	0.17%
2021/09/01	3	86.40	6	85.43	84.40	-3	5,976	-0.05%
2021/08/31	0	0.00	1	83.70	83.70	-1	5,808	-0.02%
2021/08/27	2	83.10	0	0.00	83.00	2	5,834	0.03%
2021/08/25	5	85.20	4	84.05	83.40	1	5,850	0.02%
2021/08/24	7	81.39	0	0.00	81.10	7	5,818	0.12%
2021/08/23	1	81.00	1	81.20	81.40	0	5,850	0.00%
2021/08/18	1	79.50	0	0.00	80.70	1	5,935	0.02%
2021/08/17	1	79.10	0	0.00	78.50	1	5,938	0.02%
2021/08/16	0	0.00	1	82.10	79.90	-1	5,943	-0.02%
2021/08/13	1	84.50	0	0.00	83.00	1	5,914	0.02%
2021/08/12	0	0.00	5	84.40	85.50	-5	5,910	-0.08%
2021/08/11	1	83.60	1	81.10	81.50	0	5,905	0.00%
2021/08/10	1	85.10	0	0.00	85.30	1	5,891	0.02%
2021/08/09	1.5	86.77	0	0.00	86.00	1.5	5,919	0.03%
2021/08/06	4	86.15	0	0.00	84.80	4	5,888	0.07%
2021/08/05	1	85.80	3	86.40	86.00	-2	5,938	-0.03%
2021/08/03	3	87.07	1	87.80	88.00	2	6,078	0.03%
2021/08/02	2	85.60	1	86.40	86.60	1	6,180	0.02%
2021/07/28	5	86.44	0	0.00	85.90	5	6,249	0.08%
2021/07/27	3	91.10	5	92.50	89.30	-2	6,322	-0.03%
2021/07/26	2	90.90	3	91.50	91.70	-1	6,284	-0.02%
2021/07/22	0	0.00	1	89.60	89.20	-1	6,484	-0.02%
2021/07/21	10	88.87	7	89.16	88.20	3	6,516	0.05%
2021/07/20	8	87.33	0	0.00	86.60	8	6,441	0.12%
2021/07/19	8	90.00	0	0.00	89.50	8	6,373	0.13%
2021/07/16	10	91.50	11	91.65	91.30	-1	6,365	-0.02%
2021/07/15	1	89.90	0	0.00	90.40	1	6,363	0.02%
2021/07/14	1	91.70	1	90.80	90.60	0	6,334	0.00%
2021/07/13	10	97.36	17	98.16	92.20	-7	6,255	-0.11%
2021/07/12	14	92.21	12	93.64	94.30	2	5,656	0.04%
2021/07/09	3	90.77	6	90.30	90.20	-3	5,498	-0.05%
2021/07/07	2	91.40	3	91.00	90.80	-1	5,573	-0.02%
2021/07/06	35	93.45	17	93.17	92.10	18	5,563	0.32%
2021/07/05	0	0.00	1	92.00	91.60	-1	5,337	-0.02%
2021/07/02	0	0.00	1	88.40	89.20	-1	5,510	-0.02%
2021/07/01	5	88.90	5	89.22	88.00	0	5,490	0.00%
2021/06/30	1	91.00	0	0.00	92.00	1	5,433	0.02%
2021/06/29	1	93.90	8	92.46	92.50	-7	5,408	-0.13%
2021/06/28	18	92.94	1	95.10	92.40	17	5,203	0.33%
2021/06/25	1	91.90	1	92.00	91.00	0	4,772	0.00%
2021/06/23	0	0.00	1	81.60	81.90	-1	4,197	-0.02%
2021/06/16	1	80.90	0	0.00	80.90	1	4,455	0.02%
2021/06/11	0	0.00	1	81.20	81.20	-1	4,646	-0.02%
2021/06/03	0	0.00	2	81.50	81.90	-2	5,331	-0.04%
2021/06/02	2	80.75	0	0.00	80.60	2	5,422	0.04%
2021/06/01	5	83.24	0	0.00	82.50	5	5,826	0.09%
2021/05/31	0	0.00	1	82.00	82.00	-1	5,898	-0.02%
2021/05/21	1	75.60	1	76.00	76.20	0	6,937	0.00%
2021/05/20	0	0.00	12	75.92	73.90	-12	7,728	-0.16%
2021/05/19	1	74.40	4	74.73	75.00	-3	8,583	-0.03%
2021/05/18	6	71.47	5	72.50	73.60	1	8,963	0.01%
2021/05/14	4	75.33	3	73.20	73.50	1	9,000	0.01%
2021/05/13	1	70.60	0	0.00	74.20	1	9,084	0.01%
2021/05/12	3	72.80	5	72.30	72.00	-2	9,244	-0.02%
2021/05/11	15	78.00	1	78.70	77.60	14	9,154	0.15%
2021/05/10	5	84.80	11	86.10	82.50	-6	9,133	-0.07%
2021/05/07	0	0.00	2	84.50	84.50	-2	9,148	-0.02%
2021/05/06	2	77.40	0	0.00	76.90	2	9,143	0.02%
2021/05/03	2	86.50	1	86.80	85.60	1	9,019	0.01%
2021/04/29	1	89.10	4	89.65	88.70	-3	8,986	-0.03%
2021/04/28	15	93.36	12	92.01	90.70	3	8,972	0.03%
2021/04/27	1	90.00	0	0.00	91.20	1	8,731	0.01%
2021/04/22	11	88.35	13	88.43	86.60	-2	8,696	-0.02%
2021/04/20	0	0.00	1.1	90.00	90.00	-1.1	8,621	-0.01%
2021/04/19	1	88.80	0	89.00	88.80	1	8,673	0.01%
2021/04/16	2	90.55	1	89.70	89.80	1	8,803	0.01%
2021/04/15	2	88.80	11	89.04	89.30	-9	8,847	-0.10%
2021/04/14	8	87.13	6	88.30	87.40	2	8,872	0.02%
2021/04/13	3	88.87	0	0.00	88.10	3	8,858	0.03%
2021/04/12	4	91.08	7	91.04	90.00	-3	8,845	-0.03%
2021/04/09	6	94.40	8	91.04	90.70	-2	8,899	-0.02%
2021/04/08	9	91.90	14	92.21	93.30	-5	8,771	-0.06%
2021/04/07	1	88.30	18	89.31	89.20	-17	8,521	-0.20%
2021/04/06	6	87.93	0	0.00	87.70	6	8,521	0.07%
2021/04/01	1	89.90	2	89.80	89.70	-1	8,460	-0.01%
2021/03/31	0	0.00	4	89.50	89.30	-4	8,378	-0.05%
2021/03/30	5	89.24	5	88.84	88.90	0	8,353	0.00%
2021/03/29	0	0.00	2	88.60	88.80	-2	8,334	-0.02%
2021/03/26	3	87.47	18	87.73	88.20	-15	8,323	-0.18%
2021/03/25	4	87.15	2	86.60	86.30	2	8,295	0.02%
2021/03/23	2	87.10	3	87.23	87.10	-1	8,284	-0.01%
2021/03/22	16	90.41	8	90.30	88.80	8	8,227	0.10%
2021/03/19	5	90.40	10	91.39	91.10	-5	8,208	-0.06%
2021/03/18	5	90.76	8	91.45	91.20	-3	8,174	-0.04%
2021/03/16	9	90.11	9	90.90	89.90	0	8,359	0.00%
2021/03/15	2	89.05	3	89.20	88.80	-1	8,476	-0.01%
2021/03/12	6	89.58	2	89.35	89.10	4	8,447	0.05%
2021/03/11	36	90.78	32	90.86	90.10	4	8,423	0.05%
2021/03/10	6	90.05	15	90.69	90.40	-9	8,239	-0.11%
2021/03/09	3	87.70	4	88.63	89.20	-1	8,160	-0.01%
2021/03/08	28	88.50	23	89.19	87.00	5	8,088	0.06%
2021/03/05	45	90.08	17	89.41	88.10	28	8,016	0.35%
2021/03/04	4	86.78	3	87.27	86.10	1	7,670	0.01%
2021/03/03	8	89.84	4	90.33	89.80	4	7,702	0.05%
2021/03/02	6	90.47	4	90.78	88.90	2	7,600	0.03%
2021/02/26	6	91.95	3	91.47	92.00	3	7,479	0.04%
2021/02/25	0	0.00	8	90.13	89.70	-8	7,279	-0.11%
2021/02/24	7	92.99	2	95.15	90.70	5	7,132	0.07%
2021/02/23	8	92.75	10	93.83	93.20	-2	6,872	-0.03%
2021/02/22	31	98.88	17	99.08	95.80	14	6,549	0.21%
2021/02/19	24	90.26	37	90.09	94.00	-13	5,820	-0.22%
2021/02/18	6	83.02	3	84.60	85.50	3	4,952	0.06%
2021/02/17	0	0.00	2	75.90	77.80	-2	4,570	-0.04%
2021/02/05	11	75.75	11	75.51	75.60	0	4,508	0.00%
2021/02/04	1	77.40	5	77.02	77.10	-4	4,465	-0.09%
2021/02/03	0	0.00	3	77.67	75.70	-3	4,357	-0.07%
2021/02/01	1	73.00	0	0.00	72.30	1	4,219	0.02%
2021/01/29	0	0.00	1	73.80	73.80	-1	4,167	-0.02%
2021/01/28	2	74.30	0.1	75.10	74.30	1.9	4,016	0.05%
2021/01/27	0	0.00	1	74.80	74.80	-1	3,975	-0.03%
2021/01/26	1	74.70	0	74.50	72.90	1	3,935	0.03%
2021/01/22	11	72.60	11	72.76	73.20	0	3,877	0.00%
2021/01/21	0.1	73.00	0.1	71.00	71.00	0	3,846	0.00%
2021/01/13	3.2	76.91	0	0.00	76.70	3.2	3,590	0.09%
2021/01/12	0	0.00	2	76.50	76.10	-2	3,555	-0.06%
2021/01/11	3	79.60	5	79.36	79.90	-2	3,465	-0.06%
2021/01/08	0	0.00	0	78.00	77.60	0	3,298	0.00%
2021/01/07	0	0.00	4	76.55	77.10	-4	3,212	-0.12%
2021/01/06	0	0.00	1	74.00	74.60	-1	3,156	-0.03%
2021/01/05	1	77.40	0	0.00	77.50	1	3,075	0.03%
2021/01/04	2	77.35	2	78.00	78.00	0	3,019	0.00%
2020/12/29	0	0.00	1	74.60	73.70	-1	2,867	-0.03%
2020/12/28	1	73.00	5	73.10	73.00	-4	2,810	-0.14%
2020/12/25	0	0.00	0.1	73.20	72.70	-0.1	2,798	0.00%
2020/12/22	1	71.00	0	0.00	70.20	1	2,781	0.04%
2020/12/21	5	72.02	0	0.00	72.20	5	2,772	0.18%
2020/12/18	0	0.00	1	73.80	73.60	-1	2,747	-0.04%
2020/12/16	0	0.00	3	73.10	72.50	-3	2,699	-0.11%
2020/12/15	2	73.00	0	0.00	72.20	2	2,672	0.07%
2020/12/11	13	77.02	10	77.50	77.20	3	2,545	0.12%
2020/12/10	3	78.37	2	79.30	79.90	1	2,382	0.04%
2020/12/09	3	75.53	4	77.00	78.80	-1	2,176	-0.05%
2020/12/07	1	73.80	0	0.00	72.50	1	1,922	0.05%
2020/12/04	0	0.00	1	74.30	73.70	-1	1,889	-0.05%
2020/12/03	11	75.51	12	74.83	74.20	-1	1,868	-0.05%
2020/12/02	0	0.00	1	73.10	73.90	-1	1,793	-0.06%
2020/12/01	1	73.30	0	0.00	72.40	1	1,747	0.06%
2020/11/30	2	73.05	30	72.80	73.20	-28	1,727	-1.62%
2020/11/27	35	73.34	20	73.15	74.00	15	1,682	0.89%
2020/11/26	16	70.80	2	70.60	70.70	14	1,507	0.93%
2020/11/25	0	0.00	1	71.30	70.20	-1	1,493	-0.07%
2020/11/24	1	70.70	0	0.00	70.60	1	1,471	0.07%
2020/11/19	2	69.30	0	0.00	69.30	2	1,458	0.14%
2020/11/18	6	71.32	37	70.76	70.30	-31	1,453	-2.13%
2020/11/17	0	0.00	1	69.30	69.40	-1	1,379	-0.07%
2020/11/16	3	68.70	10	68.70	68.70	-7	1,424	-0.49%
2020/11/13	0	0.00	1	68.90	68.90	-1	1,413	-0.07%
2020/11/12	10	68.98	0	0.00	69.00	10	1,426	0.70%
2020/11/11	6	68.82	0	0.00	68.80	6	1,410	0.43%
2020/11/10	20	68.43	1	67.50	68.50	19	1,405	1.35%
2020/11/09	1	67.70	0	0.00	67.90	1	1,366	0.07%
2020/11/05	5	64.90	0	0.00	64.90	5	1,371	0.36%
2020/10/27	0	0.00	10	65.19	65.00	-10	1,540	-0.65%
2020/10/26	0	0.00	10	65.00	64.90	-10	1,581	-0.63%
2020/10/20	9	65.80	0	0.00	65.90	9	1,770	0.51%
2020/10/19	11	65.63	0	0.00	65.70	11	1,809	0.61%
2020/10/16	0	0.00	1	66.20	64.80	-1	1,906	-0.05%
2020/09/30	1	64.40	0	0.00	64.40	1	2,637	0.04%
2020/09/25	1	61.70	0	0.00	62.20	1	3,596	0.03%
2020/09/07	0	0.00	2	65.95	65.70	-2	3,931	-0.05%
2020/09/01	1	65.00	0	0.00	65.50	1	4,161	0.02%
2020/08/20	0	0.00	2	65.65	63.60	-2	4,430	-0.05%
2020/08/13	0	0.00	2	70.50	70.00	-2	4,368	-0.05%
2020/08/12	0	0.00	1	70.00	69.90	-1	4,365	-0.02%
2020/08/11	1	71.40	2	70.15	71.10	-1	4,377	-0.02%
2020/08/10	0	0.00	1	69.70	69.90	-1	4,387	-0.02%
2020/08/04	1	69.80	0	0.00	69.90	1	4,400	0.02%
2020/08/03	1	69.00	0	0.00	69.00	1	4,527	0.02%
2020/07/28	1	70.00	0	0.00	67.30	1	4,577	0.02%
2020/07/24	20	70.29	20	70.24	70.40	0	4,594	0.00%
2020/07/23	20	72.91	20	72.85	72.30	0	4,568	0.00%
2020/07/17	1	71.20	1	71.50	71.20	0	4,448	0.00%
2020/07/15	3	73.37	1	72.50	71.20	2	4,439	0.05%
2020/07/13	2	74.90	1	75.60	75.20	1	4,414	0.02%
2020/07/10	11	75.42	19	76.37	75.00	-8	4,421	-0.18%
2020/07/09	8	80.51	1	80.40	79.90	7	4,363	0.16%
2020/07/08	29	81.07	22	82.22	81.40	7	4,194	0.17%
2020/07/07	12	73.81	11	74.60	77.10	1	3,612	0.03%
2020/07/06	17	71.87	2	71.70	72.10	15	3,368	0.45%
2020/07/01	20	71.50	20	71.40	71.00	0	3,440	0.00%
2020/06/22	1	70.30	1	70.20	70.70	0	3,480	0.00%
2020/06/19	1	71.00	0	0.00	70.00	1	3,529	0.03%
2020/06/15	0	0.00	1	69.20	68.00	-1	3,541	-0.03%
2020/06/12	4	67.83	4	68.33	68.80	0	3,559	0.00%
2020/06/11	0	0.00	4	70.55	69.90	-4	3,586	-0.11%
2020/06/10	8	73.31	1	74.50	72.20	7	3,590	0.19%
2020/06/09	0	0.00	1	71.80	72.40	-1	3,506	-0.03%
2020/06/04	1	72.60	0	0.00	71.40	1	3,593	0.03%
2020/06/03	3	72.43	1	73.00	72.40	2	3,618	0.06%
2020/06/02	1	73.30	1	71.90	72.30	0	3,568	0.00%
2020/05/28	0	0.00	5	70.84	68.80	-5	3,474	-0.14%
2020/05/26	1	70.20	0	0.00	69.50	1	3,585	0.03%
2020/05/14	1	70.00	0	0.00	68.80	1	4,008	0.02%
2020/05/13	0	0.00	1	71.30	70.80	-1	4,004	-0.02%
2020/05/12	1	71.00	1	71.60	71.00	0	4,052	0.00%
2020/05/11	0	0.00	1	70.60	70.90	-1	4,099	-0.02%
2020/05/08	4	71.58	0	0.00	70.70	4	4,087	0.10%
2020/05/07	1	73.40	1	74.60	74.60	0	3,973	0.00%
2020/05/05	0	0.00	1	70.90	71.20	-1	3,964	-0.03%
2020/04/30	1	72.60	2	72.60	72.60	-1	4,096	-0.02%
2020/04/29	3	71.20	2	71.65	71.30	1	4,105	0.02%
2020/04/28	0	0.00	3	71.50	70.40	-3	4,132	-0.07%
2020/04/27	2	70.20	2	70.45	70.40	0	4,228	0.00%
2020/04/23	1	68.40	0	0.00	68.50	1	4,294	0.02%
2020/04/22	0	0.00	1	68.20	68.50	-1	4,402	-0.02%
2020/04/21	2	69.55	1	68.00	67.50	1	4,488	0.02%
2020/04/20	1	68.50	1	69.70	70.40	0	4,530	0.00%
2020/04/17	5	70.64	6	70.45	69.20	-1	4,584	-0.02%
2020/04/16	1	69.80	0	0.00	69.70	1	4,725	0.02%
2020/04/15	1	69.90	5	69.66	70.10	-4	4,829	-0.08%
2020/04/14	3	69.70	1	70.20	69.70	2	4,917	0.04%
2020/04/13	1	68.30	1	65.50	67.40	0	5,160	0.00%
2020/04/10	0	0.00	3	67.27	66.80	-3	5,536	-0.05%
2020/04/09	1	67.50	1	68.00	67.30	0	5,868	0.00%
2020/04/08	1	66.60	0	0.00	68.40	1	6,121	0.02%
2020/04/07	0	0.00	10	66.70	66.60	-10	6,268	-0.16%
2020/04/06	2	62.40	0	0.00	62.40	2	6,416	0.03%
2020/03/30	10	60.10	0	0.00	61.90	10	7,651	0.13%
2020/03/27	1	63.50	0	0.00	61.00	1	7,928	0.01%
2020/03/25	0	0.00	1	61.90	61.60	-1	8,673	-0.01%
2020/03/24	1	57.00	1	58.60	58.90	0	8,750	0.00%
2020/03/20	2	57.20	2	56.85	57.50	0	9,195	0.00%
2020/03/19	5	52.30	1	53.10	52.30	4	9,238	0.04%
2020/03/17	1	61.40	0	0.00	60.20	1	9,235	0.01%
2020/03/16	1	63.00	0	0.00	62.00	1	9,171	0.01%
2020/03/13	0	0.00	22	65.48	68.00	-22	9,102	-0.24%
2020/03/12	1	75.50	1	72.60	71.00	0	9,013	0.00%
2020/03/11	10	78.49	10	80.30	78.50	0	8,929	0.00%
2020/03/09	3	80.73	0	0.00	79.00	3	8,906	0.03%
2020/03/06	11	83.41	10	82.80	83.20	1	8,846	0.01%
2020/03/05	0	0.00	1	84.60	84.60	-1	8,831	-0.01%
2020/03/03	0	0.00	2	84.30	83.70	-2	8,805	-0.02%
2020/03/02	1	82.90	1	82.80	81.50	0	8,759	0.00%
2020/02/27	30	86.00	13	84.48	83.70	17	8,723	0.19%
2020/02/25	2	90.60	0	0.00	90.30	2	8,605	0.02%
2020/02/24	0	0.00	12	89.13	91.90	-12	8,532	-0.14%
2020/02/21	15	90.49	10	90.00	90.70	5	8,502	0.06%
2020/02/20	25	91.98	1	91.20	91.00	24	8,474	0.28%
2020/02/19	10	91.00	11	91.06	92.10	-1	8,358	-0.01%
2020/02/18	6	88.60	6	89.40	88.30	0	8,233	0.00%
2020/02/17	6	88.50	10	88.93	88.40	-4	8,238	-0.05%
2020/02/13	10	87.30	10	87.60	87.80	0	8,200	0.00%
2020/02/12	1	86.20	14	88.01	88.50	-13	8,187	-0.16%
2020/02/11	0	0.00	1	85.00	85.50	-1	8,131	-0.01%
2020/02/07	16	85.39	10	86.50	85.40	6	8,138	0.07%
2020/02/06	3	87.87	4	87.53	88.00	-1	8,139	-0.01%
2020/02/05	10	86.90	10	86.80	86.70	0	8,141	0.00%
2020/02/04	10	87.40	0	0.00	87.60	10	8,089	0.12%
2020/02/03	2	82.15	0	0.00	84.80	2	8,065	0.02%
2020/01/31	1	86.30	0	0.00	86.50	1	8,256	0.01%
2020/01/20	1	95.00	0	0.00	96.20	1	8,158	0.01%
2020/01/17	11	95.25	10	95.80	95.00	1	8,174	0.01%
2020/01/16	5	96.26	1	95.90	96.60	4	8,264	0.05%
2020/01/15	26	96.04	23	96.30	95.50	3	8,159	0.04%
2020/01/14	2	98.90	0	0.00	98.30	2	8,055	0.02%
2020/01/13	14	97.27	17	97.14	98.20	-3	7,961	-0.04%
2020/01/10	19	98.71	15	98.28	97.00	4	7,897	0.05%
2020/01/09	5	99.56	6	99.95	100.50	-1	7,686	-0.01%
2020/01/08	4	98.60	4	101.00	97.40	0	7,556	0.00%
2020/01/07	16	99.93	47	97.85	99.20	-31	7,403	-0.42%
2020/01/06	9	105.56	4	106.25	103.00	5	7,077	0.07%
2020/01/03	20	104.85	33	104.48	104.50	-13	6,656	-0.20%
2020/01/02	54	108.54	53	112.88	108.50	1	6,306	0.02%
2019/12/31	6	107.42	10	106.60	108.00	-4	6,011	-0.07%
2019/12/30	4	106.13	4	106.50	105.50	0	5,801	0.00%
2019/12/27	41	106.35	40	106.79	106.00	1	5,576	0.02%
2019/12/26	118	105.97	118	105.63	106.50	0	5,269	0.00%	大買/大賣/
2019/12/25	2	101.50	18	97.85	101.50	-16	4,672	-0.34%
2019/12/24	15	96.25	10	95.60	96.50	5	4,318	0.12%
2019/12/23	0	0.00	20	96.85	95.80	-20	4,028	-0.50%
2019/12/20	16	87.64	11	87.15	88.90	5	3,572	0.14%
2019/12/19	12	86.31	12	86.83	85.60	0	3,250	0.00%
2019/12/18	0	0.00	4	86.40	86.50	-4	3,126	-0.13%
2019/12/17	21	85.13	40	85.61	86.00	-19	3,007	-0.63%
2019/12/16	5	81.96	0	0.00	82.80	5	2,674	0.19%
2019/12/12	45	81.19	12	80.70	80.20	33	2,560	1.29%
2019/12/11	1	79.40	0	0.00	79.10	1	2,464	0.04%
2019/12/05	0	0.00	1	79.00	78.70	-1	2,519	-0.04%
2019/12/02	0	0.00	1	77.80	77.40	-1	2,515	-0.04%
2019/11/28	1	77.60	0	0.00	77.80	1	2,560	0.04%
2019/11/26	0	0.00	2	78.20	78.90	-2	2,729	-0.07%
2019/11/21	1	76.40	0	0.00	76.50	1	2,896	0.03%
2019/11/20	1	76.70	1	76.50	76.60	0	2,931	0.00%
2019/11/19	1	78.10	0	0.00	77.80	1	2,967	0.03%
2019/11/12	1	80.00	0	0.00	80.10	1	3,145	0.03%
2019/11/11	0	0.00	1	80.30	79.70	-1	3,175	-0.03%
2019/11/07	11	84.30	1	83.60	83.60	10	3,248	0.31%
2019/11/06	0	0.00	1	85.70	84.20	-1	3,240	-0.03%
2019/11/05	11	86.17	24	86.32	85.20	-13	3,239	-0.40%
2019/11/04	0	0.00	3	85.80	85.40	-3	3,240	-0.09%
2019/11/01	0	0.00	1	84.90	85.30	-1	3,225	-0.03%
2019/10/31	0	0.00	1	84.50	84.00	-1	3,225	-0.03%
2019/10/30	2	85.90	6	86.40	84.90	-4	3,181	-0.13%
2019/10/29	1	84.50	0	0.00	84.80	1	2,957	0.03%
2019/10/28	0	0.00	1	82.90	82.10	-1	2,908	-0.03%
2019/10/25	6	84.25	0	0.00	83.00	6	2,909	0.21%
2019/10/24	28	83.80	2	83.85	84.30	26	2,857	0.91%
2019/10/18	1	81.20	1	80.60	80.80	0	2,802	0.00%
2019/10/16	1	80.00	0	0.00	79.80	1	2,929	0.03%
2019/10/15	0	0.00	1	79.50	79.10	-1	3,218	-0.03%
2019/10/14	1	79.00	3	79.20	78.90	-2	3,284	-0.06%
2019/10/09	0	0.00	1	79.20	79.00	-1	3,275	-0.03%
2019/10/07	1	82.00	2	81.30	81.10	-1	3,333	-0.03%
2019/10/04	1	80.40	0	0.00	81.00	1	3,349	0.03%
2019/10/03	0	0.00	2	80.65	80.60	-2	3,366	-0.06%
2019/10/02	11	81.50	10	81.01	81.50	1	3,389	0.03%
2019/10/01	3	79.67	0	0.00	80.60	3	3,381	0.09%
2019/09/27	1	78.70	0	0.00	78.30	1	3,409	0.03%
2019/09/26	1	80.30	0	0.00	79.30	1	3,494	0.03%
2019/09/25	0	0.00	1	79.50	79.30	-1	3,539	-0.03%
2019/09/20	0	0.00	1	80.60	80.70	-1	4,061	-0.02%
2019/09/19	0	0.00	1	80.40	80.40	-1	4,033	-0.02%
2019/09/17	0	0.00	1	82.10	81.90	-1	4,030	-0.02%
2019/09/16	1	81.50	0	0.00	81.50	1	4,101	0.02%
2019/09/12	2	82.90	0	0.00	82.60	2	4,166	0.05%
2019/09/10	7	82.17	0	0.00	82.30	7	4,277	0.16%
2019/09/09	0	0.00	3	83.60	83.60	-3	4,317	-0.07%
2019/09/06	5	85.40	0	0.00	85.30	5	4,528	0.11%
2019/09/03	1	87.00	2	85.10	84.70	-1	4,841	-0.02%
2019/09/02	4	86.20	0	0.00	86.00	4	4,833	0.08%
2019/08/30	0	0.00	5	86.80	85.70	-5	4,851	-0.10%
2019/08/29	22	87.47	11	86.70	86.10	11	4,820	0.23%
2019/08/28	1	86.70	10	87.05	87.70	-9	4,687	-0.19%
2019/08/26	10	82.50	10	83.00	82.00	0	4,579	0.00%
2019/08/23	10	86.00	10	86.30	85.10	0	4,534	0.00%
2019/08/22	1	85.80	0	0.00	85.80	1	4,491	0.02%
2019/08/21	0	0.00	2	85.30	85.30	-2	4,431	-0.05%
2019/08/20	1	85.40	0	0.00	85.30	1	4,411	0.02%
2019/08/19	20	84.78	20	84.65	84.10	0	4,378	0.00%
2019/08/16	0	0.00	13	84.11	85.00	-13	4,345	-0.30%
2019/08/14	4	82.28	0	0.00	82.30	4	4,258	0.09%
2019/08/13	15	81.27	14	81.69	80.70	1	4,238	0.02%
2019/08/12	0	0.00	1	82.20	82.90	-1	4,208	-0.02%
2019/08/07	11	78.33	10	78.36	78.00	1	4,167	0.02%
2019/08/06	1	75.40	1	74.00	79.50	0	4,196	0.00%
2019/08/05	1	81.20	0	0.00	78.00	1	4,198	0.02%
2019/08/02	10	80.35	10	80.00	80.60	0	4,196	0.00%
2019/07/25	1	85.70	0	0.00	86.00	1	4,275	0.02%
2019/07/24	1	84.10	0	0.00	84.30	1	4,282	0.02%
2019/07/23	1	84.70	0	0.00	84.80	1	4,307	0.02%
2019/07/19	1	85.30	0	0.00	85.00	1	4,365	0.02%
2019/07/18	0	0.00	1	87.90	85.00	-1	4,337	-0.02%
2019/07/17	15	88.56	12	89.23	87.20	3	4,321	0.07%
2019/07/15	0	0.00	4	84.90	86.00	-4	4,122	-0.10%
2019/07/12	0	0.00	1	86.50	85.80	-1	4,268	-0.02%
2019/07/11	5	86.94	1	86.00	86.00	4	4,338	0.09%
2019/07/10	1	85.70	1	85.30	86.40	0	4,383	0.00%
2019/07/09	11	84.23	10	84.80	84.00	1	4,450	0.02%
2019/07/08	0	0.00	1	85.70	85.10	-1	4,593	-0.02%
2019/07/04	0	0.00	1	86.00	86.00	-1	4,777	-0.02%
2019/07/03	4	87.63	1	87.10	87.00	3	4,814	0.06%
2019/07/02	2	88.75	0	0.00	88.50	2	4,827	0.04%
2019/07/01	2	90.60	0	0.00	89.70	2	4,829	0.04%
2019/06/28	10	86.00	20	85.78	86.90	-10	4,801	-0.21%
2019/06/27	12	87.58	3	86.90	86.90	9	5,131	0.18%
2019/06/21	20	83.80	2	84.20	80.80	18	6,009	0.30%
2019/06/19	1	83.10	7	82.66	82.20	-6	6,977	-0.09%
2019/06/18	15	81.40	12	81.92	80.80	3	7,536	0.04%
2019/06/17	1	82.30	3	81.37	83.00	-2	7,921	-0.03%
2019/06/14	10	82.22	5	81.70	81.60	5	7,923	0.06%
2019/06/13	1	81.70	2	80.10	80.40	-1	7,774	-0.01%
2019/06/12	0	0.00	1	74.20	76.00	-1	7,605	-0.01%
2019/06/11	1	74.90	0	0.00	74.10	1	7,906	0.01%
2019/06/04	1	72.70	0	0.00	72.10	1	8,039	0.01%
2019/05/31	3	74.20	1	74.60	73.60	2	8,119	0.02%
2019/05/29	0	0.00	1	72.10	72.20	-1	8,229	-0.01%
2019/05/27	1	73.40	0	0.00	72.30	1	8,334	0.01%
2019/05/24	1	72.30	0	0.00	72.60	1	8,468	0.01%
2019/05/22	11	76.25	11	76.57	75.50	0	9,113	0.00%
2019/05/20	10	75.56	12	75.18	75.20	-2	9,297	-0.02%
2019/05/17	2	77.00	1	75.50	75.00	1	9,366	0.01%
2019/05/16	1	79.30	0	0.00	78.00	1	9,375	0.01%
2019/05/15	11	80.47	11	80.25	80.00	0	9,406	0.00%
2019/05/14	1	78.10	2	78.60	80.60	-1	9,518	-0.01%
2019/05/13	20	79.70	20	79.85	78.50	0	9,507	0.00%
2019/05/10	2	82.45	1	81.30	81.50	1	9,510	0.01%
2019/05/09	10	82.40	10	84.25	82.00	0	9,554	0.00%
2019/05/06	10	85.80	10	86.50	85.70	0	9,611	0.00%
2019/05/02	5	88.20	5	88.12	88.00	0	9,524	0.00%
2019/04/30	10	86.50	10	86.00	88.30	0	9,544	0.00%
2019/04/29	10	85.20	14	85.28	85.50	-4	9,591	-0.04%
2019/04/26	10	86.75	14	88.81	87.50	-4	9,773	-0.04%
2019/04/25	6	91.53	5	91.56	91.40	1	9,894	0.01%
2019/04/24	0	0.00	2	90.90	90.80	-2	9,943	-0.02%
2019/04/23	22	90.84	20	90.76	90.40	2	10,073	0.02%
2019/04/19	15	91.34	16	91.20	91.30	-1	10,529	-0.01%
2019/04/18	14	92.89	16	92.64	92.50	-2	10,755	-0.02%
2019/04/17	5	91.10	6	91.45	91.20	-1	10,669	-0.01%
2019/04/16	12	91.96	10	92.60	92.20	2	10,632	0.02%
2019/04/15	0	0.00	13	92.48	93.60	-13	10,584	-0.12%
2019/04/12	39	92.94	21	93.90	91.50	18	10,511	0.17%
2019/04/11	16	95.71	18	96.09	94.80	-2	10,375	-0.02%
2019/04/10	15	97.89	14	97.21	96.30	1	10,308	0.01%
2019/04/09	4	96.85	0	0.00	96.10	4	10,267	0.04%
2019/04/08	6	98.92	6	98.67	96.50	0	10,221	0.00%
2019/04/03	2	99.00	11	98.53	97.50	-9	10,114	-0.09%
2019/04/02	111	98.86	114	98.67	98.80	-3	10,066	-0.03%	大買/大賣/
2019/04/01	270	100.11	281	102.17	97.40	-11	9,895	-0.11%	大買/大賣/
2019/03/29	13	97.65	7	96.97	98.40	6	9,486	0.06%
2019/03/28	5	97.68	2	96.55	96.40	3	9,346	0.03%
2019/03/27	4	97.55	4	96.70	97.70	0	9,125	0.00%
2019/03/26	99	99.28	88	99.61	99.10	11	8,857	0.12%
2019/03/25	53	92.38	53	93.21	95.60	0	8,350	0.00%
2019/03/22	44	95.06	53	95.62	94.60	-9	8,080	-0.11%
2019/03/21	13	86.15	44	88.20	90.50	-31	7,287	-0.43%
2019/03/20	24	83.98	22	84.95	82.30	2	6,741	0.03%
2019/03/19	4	79.55	1	80.20	80.20	3	6,353	0.05%
2019/03/18	7	79.61	2	79.30	78.80	5	6,301	0.08%
2019/03/15	26	78.88	25	78.81	78.80	1	6,244	0.02%
2019/03/14	18	80.31	19.1	79.44	80.10	-1.1	6,161	-0.02%
2019/03/13	17	78.44	13	78.45	79.10	4	5,920	0.07%
2019/03/12	7	76.90	4	76.70	75.60	3	5,834	0.05%
2019/03/07	20	76.08	22	77.05	75.60	-2	6,020	-0.03%
2019/03/06	19	77.98	20	77.90	77.40	-1	6,106	-0.02%
2019/03/05	15	78.11	2	77.80	77.20	13	6,139	0.21%
2019/03/04	10	77.65	10	77.30	77.00	0	6,128	0.00%
2019/02/27	10	76.54	10	76.70	77.20	0	6,089	0.00%
2019/02/25	2	79.90	0	0.00	79.20	2	6,320	0.03%
2019/02/21	12	78.01	17	79.21	79.70	-5	6,066	-0.08%
2019/02/20	10	76.50	13	75.42	74.20	-3	5,579	-0.05%
2019/02/19	17	75.34	16	75.85	75.00	1	5,591	0.02%
2019/02/18	11	74.81	11	74.31	74.50	0	5,466	0.00%
2019/02/13	4	76.13	0	0.00	74.80	4	5,440	0.07%
2019/02/11	1	74.40	1	74.40	74.80	0	5,362	0.00%
2019/01/23	0	0.00	1	72.70	72.50	-1	6,125	-0.02%
2019/01/18	1	76.00	1	75.20	74.30	0	6,148	0.00%
2019/01/17	22	75.04	24	74.79	72.70	-2	5,990	-0.03%
2019/01/15	1	74.40	2	74.15	75.50	-1	5,839	-0.02%
2019/01/14	3	74.63	4	75.05	75.10	-1	5,709	-0.02%
2019/01/11	2	72.80	0	0.00	71.80	2	5,386	0.04%
2019/01/10	1	68.30	3	71.13	71.50	-2	5,164	-0.04%
2019/01/08	0	0.00	1	66.10	68.50	-1	4,827	-0.02%
2019/01/07	1	65.80	1	67.00	66.40	0	4,801	0.00%
2019/01/04	1	64.00	2	64.00	64.00	-1	4,813	-0.02%
2019/01/03	0	0.00	3	66.00	65.30	-3	4,893	-0.06%
2018/12/28	4	66.53	3	66.27	66.20	1	4,990	0.02%
2018/12/27	3	65.20	0	0.00	65.20	3	4,989	0.06%
2018/12/21	0	0.00	1	62.70	64.60	-1	5,238	-0.02%
2018/12/20	0	0.00	2	65.60	64.50	-2	5,217	-0.04%
2018/12/18	2	68.70	0	0.00	66.70	2	5,263	0.04%
2018/12/14	2	67.70	0	0.00	67.50	2	5,358	0.04%
2018/12/13	1	68.50	0	0.00	67.40	1	5,338	0.02%
2018/12/12	0	0.00	1	66.40	67.70	-1	5,285	-0.02%
2018/12/06	2	65.05	3	65.63	64.70	-1	5,302	-0.02%
2018/12/05	0	0.00	1	67.10	66.90	-1	5,326	-0.02%
2018/12/04	11	69.51	21	69.66	69.90	-10	5,422	-0.18%
2018/12/03	21	69.81	10	69.80	69.80	11	5,413	0.20%
2018/11/29	1	69.20	1	67.90	66.50	0	5,216	0.00%
2018/11/28	1	66.90	0	0.00	68.00	1	5,100	0.02%
2018/11/27	0	0.00	10	65.80	66.90	-10	5,032	-0.20%
2018/11/26	0	0.00	1	65.00	65.00	-1	4,961	-0.02%
2018/11/23	10	65.00	0	0.00	64.40	10	4,940	0.20%
2018/11/22	15.9	65.04	13	68.08	64.10	2.9	4,887	0.06%
2018/11/20	0	0.00	1	63.20	62.90	-1	4,632	-0.02%
2018/11/16	0	0.00	2	62.40	62.60	-2	4,624	-0.04%
2018/11/14	2	61.70	0	0.00	60.80	2	4,587	0.04%
2018/11/13	6	59.57	0	0.00	62.20	6	4,617	0.13%
2018/11/09	1	61.50	10	61.00	62.00	-9	4,641	-0.19%
2018/11/08	0	0.00	2	62.40	61.80	-2	4,694	-0.04%
2018/11/07	30	62.31	26	62.21	63.00	4	4,732	0.08%
2018/11/06	6	64.30	17	65.94	62.50	-11	4,522	-0.24%
2018/11/02	0	0.00	2	59.05	58.20	-2	4,408	-0.05%
2018/11/01	6	58.12	5	57.90	57.90	1	4,733	0.02%
2018/10/31	10	54.80	3	55.20	55.40	7	4,905	0.14%
2018/10/30	0	0.00	10	52.50	52.40	-10	4,885	-0.20%
2018/10/29	10	54.40	10	53.10	54.00	0	4,862	0.00%
2018/10/26	20	55.60	20	56.05	54.80	0	4,844	0.00%
2018/10/25	2	57.55	1	55.80	56.80	1	4,816	0.02%
2018/10/24	2	60.30	2	62.40	60.20	0	4,759	0.00%
2018/10/15	15	57.57	10	57.20	57.80	5	5,034	0.10%
2018/10/12	1	56.60	0	0.00	57.40	1	5,083	0.02%
2018/10/11	1	55.00	5	55.52	54.50	-4	5,070	-0.08%
2018/10/09	21	61.62	20	62.90	60.50	1	5,094	0.02%
2018/10/08	10	64.70	10	65.10	64.80	0	5,036	0.00%
2018/10/05	4	67.10	8	67.08	67.00	-4	5,060	-0.08%
2018/10/04	2	70.30	0	0.00	70.20	2	5,118	0.04%
2018/10/03	1	73.50	1	72.80	70.00	0	5,118	0.00%
2018/10/02	2	75.00	1	76.90	73.50	1	5,095	0.02%
2018/10/01	0	0.00	1	73.10	73.30	-1	5,000	-0.02%
2018/09/27	0	0.00	2	71.50	71.70	-2	5,147	-0.04%
2018/09/26	0	0.00	1	72.90	71.40	-1	5,164	-0.02%
2018/09/25	1	72.30	1	72.60	72.20	0	5,172	0.00%
2018/09/21	3	68.37	1	68.70	70.20	2	5,170	0.04%
2018/09/18	2	69.40	2	70.50	70.00	0	5,141	0.00%
2018/09/14	1	70.40	1	71.50	71.70	0	5,216	0.00%
2018/09/13	1	68.20	1	69.70	68.50	0	5,236	0.00%
2018/09/11	1	70.70	2	70.00	70.70	-1	5,357	-0.02%
2018/09/10	4	70.83	1	74.60	69.30	3	5,325	0.06%
2018/09/07	1	77.90	1	78.40	77.00	0	5,431	0.00%
2018/09/05	1	81.30	0	0.00	80.20	1	5,869	0.02%
2018/09/03	0	0.00	1	79.60	78.70	-1	6,833	-0.01%
2018/08/28	3	81.20	0	0.00	80.60	3	7,796	0.04%
2018/08/27	0	0.00	2	80.30	80.40	-2	7,822	-0.03%
2018/08/24	0	0.00	1	79.00	78.60	-1	7,863	-0.01%
2018/08/23	4	80.45	2	80.65	79.30	2	7,938	0.03%
2018/08/22	1	79.60	1	79.20	80.10	0	7,956	0.00%
2018/08/21	2	79.75	0	0.00	79.70	2	8,028	0.02%
2018/08/20	8	78.90	1	78.50	78.60	7	8,107	0.09%
2018/08/17	6	80.70	4	81.68	79.50	2	8,203	0.02%
2018/08/16	3	78.23	3	78.80	80.00	0	8,362	0.00%
2018/08/15	4	80.95	6	81.65	80.00	-2	8,296	-0.02%
2018/08/14	5	80.00	0	0.00	81.60	5	8,375	0.06%
2018/08/13	6	82.55	3	83.97	82.60	3	8,370	0.04%
2018/08/10	0	0.00	1	90.10	88.30	-1	8,213	-0.01%
2018/08/09	4	90.30	0	0.00	90.80	4	8,330	0.05%
2018/08/08	3	87.83	13	91.65	92.20	-10	8,183	-0.12%
2018/08/07	22	85.21	10	83.32	83.90	12	7,839	0.15%
2018/08/06	1	87.60	1	88.00	88.00	0	7,689	0.00%
2018/07/31	1	88.90	1	89.30	89.30	0	7,818	0.00%
2018/07/30	0	0.00	2	89.50	89.70	-2	7,938	-0.03%
2018/07/25	4	88.85	1	88.70	88.50	3	7,991	0.04%
2018/07/24	2	87.90	3	87.60	89.00	-1	8,123	-0.01%
2018/07/23	8	88.76	2	90.20	89.50	6	8,134	0.07%
2018/07/20	2	93.40	2	92.75	92.20	0	8,180	0.00%
2018/07/19	1	93.50	2	92.70	91.10	-1	8,116	-0.01%
2018/07/17	1	93.80	3	92.60	91.90	-2	8,406	-0.02%
2018/07/16	0	0.00	5	92.00	91.70	-5	8,455	-0.06%
2018/07/13	4	91.75	0	0.00	91.00	4	8,549	0.05%
2018/07/12	10	90.00	12	90.00	91.50	-2	8,961	-0.02%
2018/07/11	5	87.50	0	0.00	87.50	5	9,523	0.05%
2018/07/06	3	88.67	0	0.00	89.40	3	9,702	0.03%
2018/07/05	2	87.50	0	0.00	86.00	2	9,703	0.02%
2018/07/04	4	89.70	0	0.00	90.20	4	9,695	0.04%
2018/07/03	10	92.20	0	0.00	90.50	10	9,676	0.10%
2018/07/02	3	93.73	1	95.90	92.00	2	9,669	0.02%
2018/06/29	2	92.15	3	93.20	94.00	-1	9,665	-0.01%
2018/06/28	2	92.00	1	91.20	91.70	1	9,635	0.01%
2018/06/27	2	91.40	0	0.00	90.90	2	9,654	0.02%
2018/06/26	1	92.10	1	91.30	92.50	0	9,635	0.00%
2018/06/22	2	96.30	2	97.20	96.80	0	9,646	0.00%
2018/06/19	1	104.00	1	105.50	102.00	0	9,921	0.00%
2018/06/14	0	0.00	1	109.50	110.00	-1	10,122	-0.01%
2018/06/13	1	116.00	2	114.50	109.50	-1	10,003	-0.01%
2018/06/12	1	111.50	1	111.50	111.50	0	9,896	0.00%
2018/06/11	1	110.50	3	111.17	111.00	-2	9,973	-0.02%
2018/06/08	2	105.00	3	107.33	107.50	-1	9,426	-0.01%
2018/06/05	2	98.05	14	100.32	98.90	-12	9,182	-0.13%
2018/06/01	2	95.00	0	0.00	94.70	2	9,016	0.02%
2018/05/31	0	0.00	1	95.50	94.70	-1	9,096	-0.01%
2018/05/30	4	93.58	1	93.20	93.20	3	9,150	0.03%
2018/05/28	1	96.10	2	96.55	95.90	-1	9,717	-0.01%
2018/05/25	0	0.00	4	97.35	95.20	-4	9,996	-0.04%
2018/05/24	2	95.25	3	95.40	95.00	-1	9,908	-0.01%
2018/05/22	1	92.70	0	0.00	92.50	1	9,902	0.01%
2018/05/21	1	94.00	3	93.10	92.50	-2	9,906	-0.02%
2018/05/17	18	92.28	11	93.25	92.20	7	10,010	0.07%
2018/05/16	11	91.10	11	90.03	90.00	0	9,969	0.00%
2018/05/14	2	88.70	4	88.65	88.60	-2	10,327	-0.02%
2018/05/08	0	0.00	3	91.07	90.70	-3	10,944	-0.03%
2018/05/07	6	92.55	4	92.35	92.30	2	11,138	0.02%
2018/05/04	1	90.80	1	91.20	89.80	0	11,659	0.00%
2018/05/03	3	89.70	0	0.00	89.20	3	11,957	0.03%
2018/05/02	2	91.95	1	91.90	90.40	1	12,704	0.01%
2018/04/30	0	0.00	4	88.45	92.40	-4	13,070	-0.03%
2018/04/27	1	89.50	0	0.00	91.00	1	12,940	0.01%
2018/04/26	8	95.14	4	95.50	89.90	4	12,914	0.03%
2018/04/25	8	95.05	9	95.00	95.30	-1	12,840	-0.01%
2018/04/24	6	96.67	5	96.56	95.00	1	12,816	0.01%
2018/04/23	6	99.83	5	98.00	99.50	1	12,740	0.01%
2018/04/20	6	107.17	16	107.25	106.50	-10	12,537	-0.08%
2018/04/19	2	108.00	1	109.00	106.50	1	12,413	0.01%
2018/04/18	51	110.79	42	109.55	107.00	9	12,497	0.07%
2018/04/17	3	111.50	16	110.91	109.50	-13	12,046	-0.11%
2018/04/16	1	105.00	4	103.75	104.00	-3	11,418	-0.03%
2018/04/13	3	102.83	1	102.50	102.50	2	11,333	0.02%
2018/04/12	1	103.50	2	103.50	102.00	-1	11,311	-0.01%
2018/04/11	7	104.57	2	104.25	101.50	5	11,358	0.04%
2018/04/10	1	103.50	1	103.50	103.00	0	11,373	0.00%
2018/04/03	3	100.33	0	0.00	100.50	3	11,428	0.03%
2018/04/02	26	102.00	11	102.00	101.50	15	11,484	0.13%
2018/03/30	1	102.00	2	104.00	102.50	-1	11,741	-0.01%
2018/03/29	0	0.00	11	103.68	103.00	-11	11,891	-0.09%
2018/03/28	40	104.25	43	104.77	104.00	-3	11,923	-0.03%
2018/03/27	1	104.50	0	0.00	105.00	1	11,935	0.01%
2018/03/26	1	104.00	0	0.00	104.00	1	11,928	0.01%
2018/03/23	5	101.50	0	0.00	103.50	5	11,928	0.04%
2018/03/22	10	113.75	12	111.75	107.50	-2	11,923	-0.02%
2018/03/21	35	111.54	12	111.29	111.50	23	11,799	0.19%
2018/03/20	5	112.60	6	113.17	108.50	-1	11,627	-0.01%
2018/03/19	1	111.50	0	0.00	111.50	1	11,530	0.01%
2018/03/16	3	110.83	6	111.33	109.50	-3	11,568	-0.03%
2018/03/15	73	111.73	71	111.70	109.00	2	11,700	0.02%
2018/03/14	17	106.00	15	105.83	107.00	2	11,310	0.02%
2018/03/13	40	106.88	44.2	107.93	106.00	-4.2	11,513	-0.04%
2018/03/12	71	104.44	75	105.27	104.50	-4	11,617	-0.03%
2018/03/09	10	107.70	1	108.50	104.50	9	11,812	0.08%
2018/03/07	3	104.00	0	0.00	103.00	3	11,836	0.03%
2018/03/06	2	103.50	14	104.89	106.00	-12	11,998	-0.10%
2018/03/05	1	108.50	8	107.94	105.50	-7	12,005	-0.06%
2018/03/02	0	0.00	7	107.86	107.50	-7	11,990	-0.06%
2018/03/01	40	111.76	35	110.86	110.00	5	11,933	0.04%
2018/02/27	52	105.48	55	104.32	110.00	-3	11,587	-0.03%
2018/02/26	61	99.96	62	102.27	100.00	-1	11,284	-0.01%
2018/02/23	15	102.37	15	103.50	100.50	0	11,390	0.00%
2018/02/22	2	99.00	4	98.70	99.70	-2	11,747	-0.02%
2018/02/21	3	97.77	2	98.30	100.50	1	11,855	0.01%
2018/02/12	13	94.51	14	95.40	93.00	-1	11,861	-0.01%
2018/02/09	15	90.47	5	90.14	96.00	10	12,282	0.08%
2018/02/08	3	96.70	0	0.00	96.00	3	12,232	0.02%
2018/02/07	4	101.45	3	102.33	97.80	1	12,194	0.01%
2018/02/06	10	99.25	2	98.10	97.80	8	12,216	0.07%
2018/02/05	6	107.83	4	107.50	108.50	2	12,046	0.02%
2018/02/02	4	114.00	13	112.65	112.50	-9	12,119	-0.07%
2018/02/01	12	114.67	43	117.43	114.00	-31	12,158	-0.25%
2018/01/31	55	118.36	73	119.14	118.00	-18	12,072	-0.15%
2018/01/30	2	123.25	2	122.00	123.00	0	12,087	0.00%
2018/01/29	255	123.32	233	119.53	124.00	22	12,033	0.18%	大買/大賣/
2018/01/26	304	116.21	306	117.30	116.00	-2	11,783	-0.02%	大買/大賣/
2018/01/25	214	114.21	198	113.68	116.00	16	11,579	0.14%	大買/大賣/
2018/01/24	7	102.49	25	102.16	105.50	-18	10,980	-0.16%
2018/01/23	4	96.53	2	98.10	96.10	2	11,090	0.02%
2018/01/22	48	97.39	66	95.17	98.20	-18	11,386	-0.16%
2018/01/19	47	95.93	40	96.12	95.30	7	11,767	0.06%
2018/01/18	2	98.85	1	97.50	97.50	1	11,898	0.01%
2018/01/17	28	99.99	18	100.21	99.50	10	12,261	0.08%
2018/01/16	10	99.10	12	98.43	98.60	-2	12,775	-0.02%
2018/01/15	1	98.70	2	97.75	97.80	-1	12,979	-0.01%
2018/01/12	42	99.36	27	98.43	98.00	15	13,301	0.11%
2018/01/11	37	95.43	37	95.08	95.30	0	13,567	0.00%
2018/01/10	34	94.98	33	94.54	95.00	1	13,922	0.01%
2018/01/09	27	96.50	25	97.28	95.50	2	14,366	0.01%
2018/01/08	5	98.20	0	0.00	97.50	5	14,563	0.03%
2018/01/05	1	101.50	4	100.00	100.00	-3	14,791	-0.02%
2018/01/04	11	98.40	46	99.63	99.70	-35	15,107	-0.23%
2018/01/03	24	98.04	25	98.80	98.50	-1	15,646	-0.01%
2018/01/02	42	97.67	40	95.39	98.40	2	16,449	0.01%