亞光 (3019)-永豐金-中壢券商分點個股進出

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
113.0
漲跌
▲1.0
漲幅
+0.89%
成交量
14,016張
產業
上市光電類股
865人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－永豐金-中壢券商分點個股進出

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

永豐金-中壢券商分點個股進出
永豐金-中壢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
2024/11/22	17	114.03	43	113.19	113.00	-26	12,452	-0.21%
2024/11/21	38	109.86	35.1	112.03	112.00	2.9	12,604	0.02%
2024/11/20	27	109.85	8	111.25	108.00	19	12,999	0.15%
2024/11/19	23	109.59	18	110.17	110.50	5	13,224	0.04%
2024/11/18	0.1	103.50	2	104.00	103.50	-2	13,272	-0.01%
2024/11/15	0	0.00	0	106.50	107.00	0	13,896	0.00%
2024/11/14	0.1	104.00	2	104.50	104.00	-2	14,340	-0.01%
2024/11/12	5	106.50	0	0.00	106.50	5	16,050	0.03%
2024/11/11	10	107.50	6	107.58	108.50	4	16,799	0.02%
2024/11/08	6	107.33	0.6	106.50	105.50	5.4	17,347	0.03%
2024/11/07	9	108.00	16	108.44	107.50	-7	17,897	-0.04%
2024/11/06	15	106.50	0	0.00	106.50	15	18,210	0.08%
2024/11/05	0	0.00	10	106.50	106.00	-10	18,669	-0.05%
2024/11/04	39.1	107.01	37	107.07	104.00	2.1	18,799	0.01%
2024/11/01	1	100.54	1	104.50	105.00	0	18,597	0.00%
2024/10/30	1	103.00	0	0.00	102.50	1	18,703	0.01%
2024/10/29	2	104.50	2	105.25	103.00	0	18,872	0.00%
2024/10/28	19	104.47	10	107.60	105.00	9	18,915	0.05%
2024/10/25	22	108.23	12	108.92	108.50	10	18,911	0.05%
2024/10/24	4.1	107.67	2	104.50	104.00	2.1	18,822	0.01%
2024/10/23	0	106.00	2	105.50	105.50	-2	18,721	-0.01%
2024/10/22	1.1	104.95	5	104.40	105.50	-3.9	18,755	-0.02%
2024/10/21	6	104.58	8	104.56	105.00	-2	18,896	-0.01%
2024/10/18	3	102.67	8	102.50	102.50	-5	18,984	-0.03%
2024/10/16	1	102.00	2	103.00	102.50	-1	19,170	-0.01%
2024/10/15	14.1	104.50	10.1	103.50	103.50	4	19,385	0.02%
2024/10/14	3.1	105.52	2	104.50	105.50	1.1	20,052	0.01%
2024/10/11	29.1	105.38	14.1	104.05	103.50	15	20,564	0.07%
2024/10/07	13	116.35	13.3	116.80	115.50	-0.3	20,534	0.00%
2024/10/04	0	112.50	1	112.00	113.00	-1	20,694	0.00%
2024/10/01	1	113.50	0	0.00	114.00	1	20,661	0.00%
2024/09/30	16.1	114.34	3	115.17	114.00	13.1	20,515	0.06%
2024/09/27	21	117.98	21	117.52	115.00	0	20,388	0.00%
2024/09/26	20.6	121.90	10	126.00	119.00	10.6	19,964	0.05%
2024/09/25	5	127.70	7.3	130.01	131.50	-2.3	19,175	-0.01%
2024/09/24	2	120.74	0	0.00	123.00	2	18,623	0.01%
2024/09/23	16	123.59	18.5	124.82	124.00	-2.5	18,414	-0.01%
2024/09/20	20	120.75	24	120.10	118.50	-4	18,117	-0.02%
2024/09/19	1	114.00	5	119.20	120.00	-4	17,906	-0.02%
2024/09/18	6	115.92	3	119.50	114.00	3	17,756	0.02%
2024/09/16	16	119.00	0	0.00	118.50	16	17,614	0.09%
2024/09/13	7	119.07	11	120.41	123.00	-4	17,417	-0.02%
2024/09/12	15	115.57	5	116.50	116.00	10	17,145	0.06%
2024/09/11	1	113.50	3.4	114.65	113.50	-2.4	17,016	-0.01%
2024/09/10	15.1	114.63	15	113.87	113.50	0.1	16,958	0.00%
2024/09/09	3	113.67	3	115.33	115.50	0	16,787	0.00%
2024/09/06	29.2	117.40	32	114.73	114.50	-2.9	16,733	-0.02%
2024/09/05	34	123.07	47.1	120.92	118.00	-13.1	16,462	-0.08%
2024/09/04	11.2	116.36	7	113.37	116.50	4.2	15,927	0.03%
2024/09/03	1.1	121.98	1	123.50	122.00	0.1	15,706	0.00%
2024/09/02	11	123.09	10.1	121.48	121.00	0.9	15,563	0.01%
2024/08/30	22.3	122.73	75	124.27	122.00	-52.7	15,431	-0.34%
2024/08/29	31.1	126.62	37.1	125.67	128.00	-6	15,050	-0.04%
2024/08/28	25.5	119.50	45	121.10	121.50	-19.5	14,231	-0.14%
2024/08/27	77	122.22	46	120.80	120.50	31	13,968	0.22%
2024/08/26	6.1	119.65	27	121.40	115.00	-20.9	13,487	-0.16%
2024/08/23	40	120.65	13	119.00	121.50	27	13,259	0.20%
2024/08/22	10	118.84	39.2	120.55	116.00	-29.2	12,891	-0.23%
2024/08/21	45	125.73	16	125.38	126.50	29	12,310	0.24%
2024/08/20	12	123.67	25	124.00	122.50	-13	11,942	-0.11%
2024/08/19	39.1	125.57	28	125.50	122.00	11.1	11,626	0.10%
2024/08/16	9.5	121.04	16	121.41	121.00	-6.5	10,945	-0.06%
2024/08/15	54	118.21	45	116.16	117.00	9	10,458	0.09%
2024/08/14	29	111.57	23	111.15	111.50	6	9,610	0.06%
2024/08/13	9	103.72	35	105.74	108.00	-26	8,623	-0.30%
2024/08/12	16.1	99.33	15	98.72	98.40	1.1	7,825	0.01%
2024/08/09	43	97.84	43	96.82	95.40	0	7,208	0.00%
2024/08/08	15	94.98	15	95.72	94.00	0	6,579	0.00%
2024/08/07	18	91.28	17	92.99	93.40	1	6,158	0.02%
2024/08/06	2	84.35	3	83.80	87.50	-1	5,620	-0.02%
2024/08/05	6	79.80	0	0.00	79.60	6	5,402	0.11%
2024/08/02	4	90.25	0	0.00	88.40	4	5,291	0.08%
2024/08/01	1	90.90	7	92.96	93.70	-6	5,121	-0.12%
2024/07/31	0	0.00	1	90.20	89.70	-1	4,911	-0.02%
2024/07/30	2	85.55	5	86.32	89.80	-3	4,824	-0.06%
2024/07/29	9	88.31	17	86.85	86.10	-8	4,720	-0.17%
2024/07/26	2	86.65	1	83.20	85.60	1	4,569	0.02%
2024/07/23	7	86.77	1	86.10	85.90	6	4,499	0.13%
2024/07/22	18	88.98	12.1	87.26	87.10	5.9	4,419	0.13%
2024/07/19	6	88.98	10	89.70	89.30	-4	4,225	-0.09%
2024/07/18	13	92.07	0	0.00	90.80	13	4,100	0.32%
2024/07/17	16	95.87	1.1	95.23	93.30	15	3,974	0.38%
2024/07/16	20	95.87	67.1	95.65	95.60	-47.1	3,796	-1.24%
2024/07/15	51	95.39	2	97.05	95.10	49	3,491	1.40%
2024/07/12	24	89.83	13	89.07	90.10	11	2,737	0.40%
2024/07/11	1	84.20	4	87.35	88.80	-3	2,094	-0.14%
2024/07/10	3	80.03	2	80.70	80.80	1	1,885	0.05%
2024/07/09	0	0.00	1	77.50	79.50	-1	1,727	-0.06%
2024/07/08	56	78.86	10	77.78	79.00	46	1,598	2.88%
2024/07/05	0	0.00	9	76.00	76.00	-9	1,257	-0.72%
2024/07/04	1	69.00	0	0.00	69.10	1	1,199	0.08%
2024/07/03	0	0.00	1	70.50	69.50	-1	1,200	-0.08%
2024/07/02	0	0.00	2	69.25	69.00	-2	1,213	-0.16%
2024/07/01	2	69.40	10	69.30	68.70	-8	1,206	-0.66%
2024/06/25	0	0.00	1	70.00	70.30	-1	1,200	-0.08%
2024/06/20	0	69.30	0	0.00	69.30	0	1,182	0.00%
2024/06/18	0	0.00	1	71.10	71.00	-1	1,130	-0.09%
2024/06/17	0	0.00	3	71.33	71.60	-3	1,119	-0.27%
2024/06/14	14	70.95	0	0.00	71.20	14	1,068	1.31%
2024/06/13	4	71.48	1	70.70	70.50	3	1,033	0.29%
2024/06/12	1	68.30	0	0.00	68.00	1	871	0.11%
2024/06/11	2	67.90	0	0.00	67.20	2	862	0.23%
2024/06/06	1	67.90	0	0.00	67.70	1	853	0.12%
2024/05/22	0	0.00	3	66.20	66.80	-3	784	-0.38%
2024/05/15	0	0.00	1	64.40	64.50	-1	803	-0.12%
2024/04/22	1	62.20	0	0.00	62.00	1	875	0.11%
2024/04/17	0	63.70	0	0.00	64.00	0	864	0.00%
2024/04/15	2	65.40	0	0.00	65.20	2	848	0.24%
2024/04/01	0	0.00	1	65.00	64.80	-1	931	-0.11%
2024/03/28	0	65.90	0	0.00	65.00	0	1,062	0.00%
2024/03/25	0	65.40	0	0.00	65.20	0	1,064	0.00%
2024/03/22	0	64.60	0	0.00	64.70	0	1,091	0.00%
2024/03/18	0	63.53	0	0.00	63.90	0	1,631	0.00%
2024/03/07	0	0.00	1	64.30	64.30	-1	1,783	-0.06%
2024/03/04	0	67.19	0	0.00	66.90	0	1,769	0.00%
2024/03/01	0	0.00	5	66.90	67.00	-5	1,770	-0.28%
2024/02/29	0	0.00	1	66.90	67.10	-1	1,780	-0.06%
2024/02/22	2	68.60	0	0.00	68.50	2	1,899	0.11%
2024/02/19	0	68.00	0	0.00	67.90	0	1,862	0.00%
2024/02/15	0	0.00	1	66.30	66.30	-1	1,853	-0.05%
2024/02/01	2	67.40	0	0.00	66.40	2	1,839	0.11%
2024/01/30	0	0.00	0.1	67.10	66.70	-0.1	1,837	-0.01%
2024/01/26	0	67.87	0	0.00	67.40	0	1,861	0.00%
2024/01/25	4	67.75	0	0.00	67.70	4	1,862	0.21%
2024/01/24	6	68.55	29	69.67	68.40	-23	1,855	-1.24%
2024/01/23	18.1	69.15	11	69.30	69.20	7.1	1,838	0.39%
2024/01/19	0	65.73	0	0.00	65.90	0	1,785	0.00%
2024/01/18	0	65.90	0.1	65.00	64.80	-0.1	1,777	-0.01%
2024/01/17	0	65.60	0	0.00	64.70	0	1,780	0.00%
2024/01/16	1	66.90	0	0.00	66.20	1	1,759	0.06%
2024/01/12	12	67.10	0	0.00	66.40	12	1,757	0.68%
2024/01/09	7	66.74	7	66.00	66.00	0	1,776	0.00%
2024/01/05	7	67.70	7	67.90	67.70	0	1,761	0.00%
2024/01/04	5	68.50	6	67.10	67.10	-1	1,749	-0.06%
2024/01/03	2	69.35	2	69.20	69.40	0	1,707	0.00%
2024/01/02	5	70.38	5	70.90	70.30	0	1,693	0.00%
2023/12/28	3	70.17	1	69.60	69.60	2	1,675	0.12%
2023/12/27	2	70.90	1	71.10	70.60	1	1,658	0.06%
2023/12/26	10	71.71	32	72.24	70.60	-22	1,639	-1.34%
2023/12/25	32	71.70	0	0.00	71.70	32	1,555	2.06%
2023/12/15	0	0.00	1.2	71.00	70.40	-1.2	1,416	-0.08%
2023/12/14	2	73.85	2	72.90	72.30	0	1,350	0.00%
2023/12/13	7.1	71.47	61	70.38	72.80	-53.9	1,139	-4.73%
2023/12/12	50.1	68.98	3	68.00	69.00	47.1	894	5.26%
2023/12/11	1	65.10	0	0.00	65.80	1	754	0.13%
2023/12/07	1	67.00	0	0.00	65.90	1	765	0.13%
2023/12/01	0	66.80	1	66.60	66.40	-1	734	-0.14%
2023/11/30	0	67.10	0	0.00	66.90	0	735	0.00%
2023/11/29	1	66.60	0	0.00	67.00	1	728	0.14%
2023/11/24	1	66.70	1	67.70	66.10	0	710	0.00%
2023/11/23	1	67.10	14	67.20	67.30	-13	685	-1.90%
2023/11/22	3	65.73	1	65.60	65.10	2	603	0.33%
2023/11/21	3	64.60	1	64.70	64.30	2	575	0.35%
2023/11/20	1	64.40	0	0.00	64.40	1	563	0.18%
2023/11/17	0	63.40	1	63.60	63.60	-1	544	-0.18%
2023/11/16	0	63.45	0	0.00	63.40	0	543	0.00%
2023/11/15	1	63.10	0	0.00	63.10	1	538	0.19%
2023/11/13	0	0.00	1	62.50	62.30	-1	545	-0.18%
2023/11/03	1	63.60	0	0.00	62.80	1	598	0.17%
2023/10/27	0	0.00	1	61.00	61.00	-1	704	-0.14%
2023/10/26	0	61.80	0	0.00	60.90	0	712	0.00%
2023/10/23	0	61.50	0	0.00	60.70	0	722	0.00%
2023/10/18	0	61.20	0	0.00	61.70	0	736	0.00%
2023/10/11	6	62.23	0	0.00	61.60	6	757	0.79%
2023/10/04	5	62.50	0	0.00	62.50	5	829	0.60%
2023/09/13	0	0.00	3	65.17	65.00	-3	1,064	-0.28%
2023/09/12	3	64.50	0	0.00	64.50	3	1,062	0.28%
2023/09/05	0	0.00	5	64.80	65.10	-5	1,286	-0.39%
2023/09/04	0	0.00	6	64.30	64.30	-6	1,283	-0.47%
2023/08/30	1	63.20	1	63.30	63.00	0	1,307	0.00%
2023/08/28	5	62.48	0	0.00	62.20	5	1,453	0.34%
2023/08/24	3	62.73	0	0.00	62.40	3	1,466	0.20%
2023/08/22	2	62.35	0	0.00	62.20	2	1,479	0.14%
2023/08/16	0	62.70	0	0.00	62.20	0	1,477	0.00%
2023/08/14	1	62.50	0	0.00	62.00	1	1,480	0.07%
2023/08/02	1	67.00	1	68.40	65.70	0	1,408	0.00%
2023/07/26	0.5	64.60	0	0.00	64.30	0.5	1,323	0.04%
2023/07/25	1	65.00	0	0.00	65.00	1	1,321	0.08%
2023/07/18	0	0.00	1	66.50	66.30	-1	1,307	-0.08%
2023/07/17	0	0.00	1	67.90	67.60	-1	1,305	-0.08%
2023/07/14	1	67.20	0	0.00	67.50	1	1,307	0.08%
2023/07/13	1	67.70	1	69.00	67.90	0	1,311	0.00%
2023/07/12	1	66.80	1	68.80	67.70	0	1,309	0.00%
2023/07/11	0	0.00	1	68.30	68.30	-1	1,300	-0.08%
2023/07/10	1	67.50	0	0.00	67.40	1	1,282	0.08%
2023/07/07	3	67.33	1	66.90	67.00	2	1,231	0.16%
2023/07/05	0	0.00	8	66.30	66.10	-8	1,169	-0.68%
2023/07/04	0.2	65.10	7	65.23	65.30	-6.8	1,148	-0.59%
2023/07/03	2	64.30	0	0.00	64.30	2	1,143	0.17%
2023/06/30	5	64.48	0	0.00	64.30	5	1,142	0.44%
2023/06/29	0	0.00	3	65.67	66.30	-3	1,134	-0.26%
2023/06/27	3	64.90	0	0.00	64.40	3	1,133	0.26%
2023/06/26	2	66.00	0	0.00	65.90	2	1,125	0.18%
2023/06/21	1	66.70	1	67.60	66.80	0	1,129	0.00%
2023/06/20	1	66.60	0	0.00	66.60	1	1,132	0.09%
2023/06/19	2	67.40	0	0.00	67.20	2	1,128	0.18%
2023/06/16	5	68.26	0	0.00	68.10	5	1,122	0.45%
2023/06/15	0	0.00	15	69.63	68.80	-15	1,108	-1.35%
2023/06/14	16	68.06	11	69.46	68.00	5	1,043	0.48%
2023/06/13	3	66.20	3	66.10	66.20	0	924	0.00%
2023/06/08	3	65.33	1	66.60	65.10	2	977	0.20%
2023/06/07	0	0.00	2	66.15	66.10	-2	1,035	-0.19%
2023/06/06	3	66.37	3	65.80	65.60	0	1,075	0.00%
2023/06/05	5	67.30	5	66.90	66.80	0	1,138	0.00%
2023/06/02	2	65.85	2	66.30	66.00	0	1,430	0.00%
2023/06/01	2	68.30	2	67.80	66.80	0	1,630	0.00%
2023/05/18	8	63.95	8	63.90	64.20	0	1,534	0.00%
2023/05/05	0	63.70	0	0.00	63.30	0	1,559	0.00%
2023/05/03	1	63.50	0	0.00	63.50	1	1,681	0.06%
2023/05/02	1	63.80	0	0.00	64.20	1	1,688	0.06%
2023/04/28	7	64.33	0	0.00	64.10	7	1,689	0.41%
2023/04/27	1	63.80	0	0.00	63.80	1	1,687	0.06%
2023/04/17	1	68.60	1	68.50	68.50	0	1,643	0.00%
2023/04/13	0	0.00	1	67.20	66.80	-1	1,603	-0.06%
2023/04/11	0	67.30	0	0.00	67.10	0	1,579	0.00%
2023/04/10	0	0.00	1	67.20	67.00	-1	1,574	-0.06%
2023/04/06	0	0.00	1	65.80	65.70	-1	1,541	-0.06%
2023/03/29	0	65.90	0	0.00	65.50	0	1,530	0.00%
2023/03/24	1	66.10	0	0.00	66.10	1	1,515	0.07%
2023/03/22	0	66.00	0	0.00	65.80	0	1,500	0.00%
2023/03/20	1	64.40	3	64.90	64.90	-2	1,489	-0.13%
2023/03/16	3	63.97	0	0.00	63.80	3	1,483	0.20%
2023/03/15	0	65.80	0	0.00	65.00	0	1,475	0.00%
2023/03/14	1	65.00	2	65.50	64.90	-1	1,469	-0.07%
2023/03/13	2	66.50	3	65.97	66.20	-1	1,460	-0.07%
2023/03/10	3	67.57	2	69.50	67.60	1	1,441	0.07%
2023/03/09	1	70.80	1	72.00	70.30	0	1,400	0.00%
2023/03/08	1	71.10	0	0.00	70.60	1	1,394	0.07%
2023/03/07	15.1	72.53	13	72.72	72.40	2.1	1,322	0.16%
2023/03/06	5	70.22	8	69.86	72.00	-3	1,015	-0.30%
2023/03/03	1	65.50	2	65.10	65.50	-1	792	-0.13%
2023/03/01	2	64.25	0	0.00	64.40	2	790	0.25%
2023/02/23	1	66.00	0	0.00	65.80	1	814	0.12%
2023/02/22	0	0.00	9	66.12	65.40	-9	909	-0.99%
2023/02/21	0	66.30	0	0.00	67.10	0	961	0.00%
2023/02/20	0	66.15	1	65.90	66.10	-1	957	-0.10%
2023/02/17	1	65.40	0	0.00	65.30	1	960	0.10%
2023/02/07	1	67.10	1	67.90	67.10	0	1,084	0.00%
2023/02/02	5	67.40	0	0.00	67.10	5	1,066	0.47%
2023/01/16	0	61.85	0	0.00	61.20	0	981	0.00%
2023/01/13	0	63.20	0	0.00	61.30	0	995	0.00%
2023/01/11	0	63.20	0	0.00	62.90	0	1,027	0.00%
2023/01/09	2	63.10	0	0.00	63.30	2	1,039	0.19%
2023/01/06	0	0.00	1	61.40	62.50	-1	1,037	-0.10%
2023/01/05	1	61.10	0	0.00	61.10	1	1,044	0.10%
2022/12/26	0	0.00	0	61.60	61.30	0	1,122	0.00%
2022/12/07	0	0.00	1	63.70	63.30	-1	1,251	-0.08%
2022/12/01	7	66.46	1	66.00	65.70	6	1,230	0.49%
2022/11/30	1	66.00	0	0.00	66.00	1	1,236	0.08%
2022/11/25	0.1	63.70	0	0.00	63.40	0.1	1,279	0.01%
2022/11/18	2	66.65	1	68.50	66.00	1	1,280	0.08%
2022/11/17	1.2	65.62	1	65.30	65.30	0.2	1,185	0.02%
2022/11/16	2	63.60	2	64.10	63.70	0	1,131	0.00%
2022/11/08	0	0.00	1	63.70	62.80	-1	1,252	-0.08%
2022/11/07	1	61.80	0	0.00	62.40	1	1,249	0.08%
2022/10/28	1	55.60	0	0.00	55.70	1	1,317	0.08%
2022/10/12	1	57.60	1	58.30	58.50	0	1,324	0.00%
2022/10/07	0	0.00	12	59.28	59.20	-12	1,413	-0.85%
2022/10/06	0	58.30	0	0.00	59.00	0	1,441	0.00%
2022/10/05	11	58.35	10	58.00	58.50	1	1,464	0.07%
2022/10/04	2	57.05	0	0.00	57.30	2	1,455	0.14%
2022/10/03	0	0.00	1	58.70	56.60	-1	1,452	-0.07%
2022/09/30	1	56.20	1	57.60	57.60	0	1,450	0.00%
2022/09/14	0	0.00	4	63.00	63.60	-4	1,483	-0.27%
2022/09/13	3	64.40	3	64.40	64.70	0	1,489	0.00%
2022/09/12	1	64.10	1	63.70	64.30	0	1,507	0.00%
2022/09/06	11	62.74	11	64.15	63.00	0	1,537	0.00%
2022/09/05	5	63.76	5	62.50	62.40	0	1,516	0.00%
2022/09/02	4	65.20	4	64.50	64.40	0	1,509	0.00%
2022/09/01	4	65.05	3	67.17	64.90	1	1,511	0.07%
2022/08/31	3	65.63	0	0.00	65.90	3	1,462	0.21%
2022/08/24	1	65.00	1	66.10	65.00	0	1,438	0.00%
2022/08/22	1	65.50	1	65.60	65.50	0	1,434	0.00%
2022/08/17	1	67.50	1	68.40	67.30	0	1,404	0.00%
2022/08/15	1	68.00	3	67.53	67.50	-2	1,348	-0.15%
2022/08/11	6	65.45	5	65.38	65.30	1	1,241	0.08%
2022/08/10	1	65.10	0	0.00	64.90	1	1,185	0.08%
2022/08/04	0	0.00	0	60.80	61.00	0	1,154	0.00%
2022/08/02	0	61.20	0	0.00	61.00	0	1,194	0.00%
2022/07/28	0	0.00	0	62.00	61.40	0	1,264	0.00%
2022/07/27	0	0.00	0.1	63.50	62.20	-0.1	1,257	0.00%
2022/07/25	0	0.00	1	64.20	63.00	-1	1,246	-0.08%
2022/07/21	0	0.00	1	62.00	62.90	-1	1,243	-0.08%
2022/07/15	0	0.00	1	62.50	62.50	-1	1,197	-0.08%
2022/07/12	1	55.00	9	54.90	54.90	-8	1,088	-0.73%
2022/06/30	1	61.70	0	0.00	61.70	1	980	0.10%
2022/06/27	0	0.00	1	66.00	66.10	-1	978	-0.10%
2022/06/20	1	61.30	0	0.00	61.20	1	990	0.10%
2022/06/16	1	67.80	0	0.00	66.00	1	961	0.10%
2022/06/15	0	0.00	1	68.40	67.20	-1	980	-0.10%
2022/06/14	1	66.30	0	0.00	66.70	1	982	0.10%
2022/06/13	6	67.10	7	67.50	67.00	-1	992	-0.10%
2022/06/10	11	71.01	11	69.78	69.70	0	997	0.00%
2022/06/08	1	69.70	0.1	69.90	69.40	0.9	998	0.09%
2022/05/31	0.1	68.40	1	68.20	68.90	-0.9	1,077	-0.08%
2022/05/24	1	66.80	1	65.60	65.60	0	1,166	0.00%
2022/05/23	0	0.00	1	66.40	66.90	-1	1,172	-0.09%
2022/05/18	0	0.00	1	65.80	65.80	-1	1,227	-0.08%
2022/05/17	0	0.00	2	64.30	65.30	-2	1,249	-0.16%
2022/05/11	0	0.00	1	63.20	63.20	-1	1,350	-0.07%
2022/05/10	1	62.90	1	63.90	65.00	0	1,365	0.00%
2022/05/09	6	64.15	1	64.30	63.90	5	1,350	0.37%
2022/05/06	0	0.00	1	70.70	70.90	-1	1,297	-0.08%
2022/04/22	1	75.60	1	74.90	74.70	0	1,436	0.00%
2022/04/19	1	74.30	0	0.00	74.60	1	1,571	0.06%
2022/04/15	1.1	75.58	0	0.00	74.60	1.1	1,656	0.07%
2022/04/14	0.1	76.60	0	0.00	76.40	0.1	1,739	0.00%
2022/03/30	0	80.30	0	0.00	79.90	0	2,374	0.00%
2022/03/22	0	0.00	2	78.20	78.50	-2	2,802	-0.07%
2022/03/07	2	76.70	0	0.00	77.30	2	5,230	0.04%
2022/03/04	2	81.05	0	0.00	80.80	2	5,903	0.03%
2022/03/02	0	0.00	2	82.00	82.40	-2	6,633	-0.03%
2022/03/01	0	0.00	1	82.80	82.70	-1	6,960	-0.01%
2022/02/25	4	81.30	2	81.00	80.90	2	7,133	0.03%
2022/02/24	2	81.70	0	0.00	80.10	2	7,408	0.03%
2022/02/23	4	84.45	0	0.00	84.00	4	8,140	0.05%
2022/02/22	7	84.24	0	0.00	83.80	7	8,544	0.08%
2022/02/21	0	0.00	2	86.80	86.60	-2	8,875	-0.02%
2022/02/11	2	88.70	0	0.00	87.90	2	9,606	0.02%
2022/02/10	1	88.50	0	0.00	88.50	1	9,623	0.01%
2022/02/08	0	86.90	11	87.75	88.20	-11	9,651	-0.11%
2022/02/07	4	84.88	1	85.20	85.70	3	9,673	0.03%
2022/01/26	0	0.00	3	84.80	84.00	-3	9,742	-0.03%
2022/01/25	4	84.73	1	85.00	84.20	3	9,806	0.03%
2022/01/21	3	85.87	7	86.11	85.50	-4	10,050	-0.04%
2022/01/19	0	0.00	4	88.30	87.70	-4	10,315	-0.04%
2022/01/13	1	88.80	1	88.40	88.90	0	10,393	0.00%
2022/01/11	1	89.40	11	90.88	89.20	-10	10,346	-0.10%
2022/01/07	0	91.23	0	0.00	91.00	0	10,265	0.00%
2022/01/06	1	93.90	1	93.80	93.90	0	10,182	0.00%
2022/01/05	0.1	95.96	28	95.49	95.20	-27.9	10,147	-0.28%
2022/01/04	3	96.50	2	96.65	96.90	1	10,056	0.01%
2021/12/29	1	93.60	2	94.60	93.60	-1	9,816	-0.01%
2021/12/28	29	93.54	1	93.90	93.90	28	9,685	0.29%
2021/12/27	1	93.80	2	93.85	94.00	-1	9,668	-0.01%
2021/12/24	1	93.20	0	0.00	92.70	1	9,660	0.01%
2021/12/22	2	94.30	0	0.00	94.00	2	9,623	0.02%
2021/12/21	1	92.10	20	93.60	93.70	-19	9,564	-0.20%
2021/12/20	4	92.38	4	92.43	92.00	0	9,464	0.00%
2021/12/17	7	91.51	0	0.00	91.20	7	9,411	0.07%
2021/12/16	5	93.76	4	94.10	94.20	1	9,293	0.01%
2021/12/15	2	92.10	2	92.75	92.10	0	9,227	0.00%
2021/12/14	4	92.78	1	93.40	92.00	3	9,170	0.03%
2021/12/13	2	93.95	15	94.10	93.80	-13	9,086	-0.14%
2021/12/10	7	95.50	0	0.00	95.50	7	8,940	0.08%
2021/12/09	8	99.05	4	97.80	96.90	4	8,845	0.05%
2021/12/08	7	99.07	6	99.38	98.50	1	8,661	0.01%
2021/12/07	2	97.60	7	97.96	97.10	-5	8,383	-0.06%
2021/12/06	24	100.09	19	99.18	97.60	5	8,243	0.06%
2021/12/03	5	97.16	2	97.20	96.90	3	7,806	0.04%
2021/12/02	12	99.60	11	98.11	97.00	1	7,640	0.01%
2021/12/01	49	99.96	56	100.37	101.50	-7	7,293	-0.10%
2021/11/30	19	99.68	11	97.85	99.10	8	6,853	0.12%
2021/11/29	9	93.54	2.1	92.01	94.10	6.9	6,181	0.11%
2021/11/26	27	96.66	26	96.58	96.40	1	6,102	0.02%
2021/11/25	16.1	96.60	12	96.81	95.00	4.1	5,614	0.07%
2021/11/24	2	94.15	7	92.64	93.60	-5	5,292	-0.09%
2021/11/23	8	94.66	1	92.40	92.70	7	5,125	0.14%
2021/11/22	26	98.31	15	98.13	97.50	11	4,867	0.23%
2021/11/19	16	93.59	24	93.40	93.30	-8	4,204	-0.19%
2021/11/18	15	91.59	11.1	91.67	90.60	3.9	3,805	0.10%
2021/11/17	2	87.35	0	0.00	87.10	2	3,454	0.06%
2021/11/16	7.1	93.31	2	92.25	89.80	5.1	3,338	0.15%
2021/11/15	3	93.57	9	91.44	94.30	-6	2,987	-0.20%
2021/11/10	0	0.00	1	85.00	85.70	-1	2,730	-0.04%
2021/11/09	1	84.10	0	0.00	84.90	1	2,747	0.04%
2021/11/08	3	85.33	1	84.20	84.10	2	2,768	0.07%
2021/11/05	1	87.10	0	0.00	87.10	1	2,769	0.04%
2021/11/03	0	0.00	11	87.63	87.30	-11	2,807	-0.39%
2021/11/02	4	86.45	0	0.00	86.20	4	2,751	0.15%
2021/11/01	8	89.20	5	90.00	87.70	3	2,682	0.11%
2021/10/29	2	88.20	2	87.90	88.50	0	2,551	0.00%
2021/10/28	2	87.20	3	85.20	87.60	-1	2,440	-0.04%
2021/10/27	1	82.40	8	83.04	83.60	-7	2,248	-0.31%
2021/10/26	6	81.28	6	82.22	81.00	0	2,177	0.00%
2021/10/15	0	0.00	1	75.40	75.50	-1	2,483	-0.04%
2021/10/05	0	0.00	3	70.90	73.50	-3	3,752	-0.08%
2021/10/01	0	0.00	1	73.40	73.50	-1	3,819	-0.03%
2021/09/30	0	0.00	2	75.20	76.80	-2	3,870	-0.05%
2021/09/29	1	76.20	0	0.00	75.70	1	4,236	0.02%
2021/09/27	2	79.90	0	0.00	79.50	2	4,375	0.05%
2021/09/23	0	0.00	1	80.30	79.40	-1	4,629	-0.02%
2021/09/17	1	79.80	0	0.00	79.80	1	5,327	0.02%
2021/09/13	7	78.89	0	0.00	79.00	7	5,972	0.12%
2021/09/10	1	79.50	0	0.00	79.80	1	5,997	0.02%
2021/09/09	0	0.00	8	79.21	79.90	-8	6,033	-0.13%
2021/09/08	1	79.50	2	78.20	78.20	-1	6,034	-0.02%
2021/09/07	3	80.03	3	79.97	80.80	0	6,014	0.00%
2021/09/06	3	82.20	3	83.47	81.10	0	6,010	0.00%
2021/09/03	5	83.02	6	82.67	82.30	-1	6,001	-0.02%
2021/09/02	13	83.73	8	82.51	82.50	5	5,999	0.08%
2021/09/01	7	85.37	4	85.78	84.40	3	5,976	0.05%
2021/08/27	1	83.00	0	0.00	83.00	1	5,834	0.02%
2021/08/26	4	84.20	10	83.92	84.40	-6	5,837	-0.10%
2021/08/25	2	84.45	14	82.81	83.40	-12	5,850	-0.21%
2021/08/24	0	0.00	1	81.40	81.10	-1	5,818	-0.02%
2021/08/23	1	80.50	0	0.00	81.40	1	5,850	0.02%
2021/08/18	2	78.50	1	79.40	80.70	1	5,935	0.02%
2021/08/17	7	78.50	0	0.00	78.50	7	5,938	0.12%
2021/08/16	0	0.00	2	79.55	79.90	-2	5,943	-0.03%
2021/08/13	1	83.00	1	84.40	83.00	0	5,914	0.00%
2021/08/11	11	82.55	1	84.80	81.50	10	5,905	0.17%
2021/08/09	1	86.70	1	87.00	86.00	0	5,919	0.00%
2021/08/05	2	86.80	3	86.37	86.00	-1	5,938	-0.02%
2021/08/02	1	86.20	0	0.00	86.60	1	6,180	0.02%
2021/07/29	3	86.90	7	86.63	87.10	-4	6,226	-0.06%
2021/07/28	11	84.47	5	85.80	85.90	6	6,249	0.10%
2021/07/27	13	90.07	7	92.30	89.30	6	6,322	0.09%
2021/07/26	0	0.00	4	91.05	91.70	-4	6,284	-0.06%
2021/07/23	4	89.43	3	90.60	89.20	1	6,240	0.02%
2021/07/22	6	88.97	7	89.06	89.20	-1	6,484	-0.02%
2021/07/21	6	88.58	20	90.12	88.20	-14	6,516	-0.21%
2021/07/20	18	86.61	3	87.00	86.60	15	6,441	0.23%
2021/07/19	4	89.65	7	90.90	89.50	-3	6,373	-0.05%
2021/07/16	8	91.55	1	92.30	91.30	7	6,365	0.11%
2021/07/15	1	90.70	1	90.70	90.40	0	6,363	0.00%
2021/07/13	5	96.20	8	96.51	92.20	-3	6,255	-0.05%
2021/07/12	4	93.25	6	92.80	94.30	-2	5,656	-0.04%
2021/07/09	1	91.10	1	90.20	90.20	0	5,498	0.00%
2021/07/08	2	91.40	2	91.10	91.10	0	5,553	0.00%
2021/07/07	0	0.00	3	92.50	90.80	-3	5,573	-0.05%
2021/07/06	25	94.26	20.1	94.22	92.10	4.9	5,563	0.09%
2021/07/05	10	91.70	11	91.60	91.60	-1	5,337	-0.02%
2021/07/02	5	90.14	5	89.30	89.20	0	5,510	0.00%
2021/07/01	6	91.53	2	90.00	88.00	4	5,490	0.07%
2021/06/30	2	92.45	5	93.06	92.00	-3	5,433	-0.06%
2021/06/29	8	91.85	3	92.33	92.50	5	5,408	0.09%
2021/06/28	4	93.63	9	92.70	92.40	-5	5,203	-0.10%
2021/06/25	21	89.57	23.3	91.04	91.00	-2.3	4,772	-0.05%
2021/06/24	1	85.40	3.1	84.65	86.20	-2.1	4,312	-0.05%
2021/06/23	1	79.70	0	0.00	81.90	1	4,197	0.02%
2021/06/21	1	81.20	1	81.50	80.80	0	4,232	0.00%
2021/06/18	0	0.00	3	83.30	83.30	-3	4,293	-0.07%
2021/06/17	1	81.10	2	81.60	82.00	-1	4,371	-0.02%
2021/06/15	5	82.40	5	82.00	82.00	0	4,576	0.00%
2021/06/11	1	81.80	0	0.00	81.20	1	4,646	0.02%
2021/06/08	1	81.70	1	80.00	79.90	0	4,865	0.00%
2021/06/07	0.1	79.90	1	79.70	80.90	-1	5,077	-0.02%
2021/06/02	0	0.00	1	81.60	80.60	-1	5,422	-0.02%
2021/06/01	4	83.48	0	0.00	82.50	4	5,826	0.07%
2021/05/28	0.3	81.20	1	81.00	81.20	-0.7	5,980	-0.01%
2021/05/27	1	80.20	0	0.00	79.20	1	6,098	0.02%
2021/05/26	6	79.00	10	79.65	79.00	-4	6,293	-0.06%
2021/05/25	2	79.10	0	0.00	78.20	2	6,397	0.03%
2021/05/17	1	69.00	0	0.00	68.30	1	8,983	0.01%
2021/05/14	1	75.30	1	74.00	73.50	0	9,000	0.00%
2021/05/13	0	0.00	6	70.90	74.20	-6	9,084	-0.07%
2021/05/12	8	72.64	6	74.87	72.00	2	9,244	0.02%
2021/05/11	1	77.50	6	77.13	77.60	-5	9,154	-0.05%
2021/05/10	2	85.70	2	84.55	82.50	0	9,133	0.00%
2021/05/07	0	0.00	1	84.30	84.50	-1	9,148	-0.01%
2021/05/06	1	76.80	7	76.97	76.90	-6	9,143	-0.07%
2021/05/05	4	77.63	3	77.63	77.00	1	9,153	0.01%
2021/05/04	11	78.68	5	78.16	78.10	6	9,146	0.07%
2021/04/28	4	92.93	4	92.50	90.70	0	8,972	0.00%
2021/04/27	1	90.10	4	90.73	91.20	-3	8,731	-0.03%
2021/04/23	0	0.00	2	87.65	88.20	-2	8,683	-0.02%
2021/04/22	1	88.80	0	0.00	86.60	1	8,696	0.01%
2021/04/21	7	89.89	8	89.85	88.80	-1	8,661	-0.01%
2021/04/20	1	88.80	2	90.15	90.00	-1	8,621	-0.01%
2021/04/19	1	90.20	0	0.00	88.80	1	8,673	0.01%
2021/04/16	0	0.00	2	89.00	89.80	-2	8,803	-0.02%
2021/04/15	2	89.35	1	88.20	89.30	1	8,847	0.01%
2021/04/14	3	87.53	0	0.00	87.40	3	8,872	0.03%
2021/04/13	4	89.70	0	0.00	88.10	4	8,858	0.05%
2021/04/12	10	90.90	0	0.00	90.00	10	8,845	0.11%
2021/04/09	7	91.59	2	91.35	90.70	5	8,899	0.06%
2021/04/08	6	92.27	5	92.84	93.30	1	8,771	0.01%
2021/04/07	1	88.70	5	89.34	89.20	-4	8,521	-0.05%
2021/04/06	7	89.03	1	87.80	87.70	6	8,521	0.07%
2021/04/01	4	90.45	2	89.95	89.70	2	8,460	0.02%
2021/03/31	1	89.10	5	89.00	89.30	-4	8,378	-0.05%
2021/03/29	0	0.00	1	88.70	88.80	-1	8,334	-0.01%
2021/03/26	0	0.00	3	88.57	88.20	-3	8,323	-0.04%
2021/03/25	5	87.12	3	86.43	86.30	2	8,295	0.02%
2021/03/24	6	87.78	5	87.76	87.50	1	8,304	0.01%
2021/03/23	3	87.84	4	87.33	87.10	-1	8,284	-0.01%
2021/03/22	9.1	89.86	2	90.50	88.80	7.1	8,227	0.09%
2021/03/19	5	91.12	11	91.10	91.10	-6	8,208	-0.07%
2021/03/18	5	90.88	8	91.09	91.20	-3	8,174	-0.04%
2021/03/17	12	89.88	0	0.00	89.30	12	8,218	0.15%
2021/03/16	0	0.00	6	90.87	89.90	-6	8,359	-0.07%
2021/03/15	2	88.60	2	89.00	88.80	0	8,476	0.00%
2021/03/12	3	89.97	2	89.30	89.10	1	8,447	0.01%
2021/03/11	4	91.88	7	91.71	90.10	-3	8,423	-0.04%
2021/03/10	3	90.40	5	90.22	90.40	-2	8,239	-0.02%
2021/03/09	2	89.20	1	86.30	89.20	1	8,160	0.01%
2021/03/08	5	88.82	5	87.38	87.00	0	8,088	0.00%
2021/03/05	6	88.98	10	89.37	88.10	-4	8,016	-0.05%
2021/03/04	4	87.38	0	0.00	86.10	4	7,670	0.05%
2021/03/03	5	87.10	8	89.75	89.80	-3	7,702	-0.04%
2021/03/02	10	91.31	3	88.90	88.90	7	7,600	0.09%
2021/02/26	3	92.27	5.1	91.94	92.00	-2.1	7,479	-0.03%
2021/02/25	8	91.71	4	90.65	89.70	4	7,279	0.05%
2021/02/24	4	92.28	5	91.12	90.70	-1	7,132	-0.01%
2021/02/23	14	93.11	14	93.34	93.20	0	6,872	0.00%
2021/02/22	16	98.63	29	98.18	95.80	-13	6,549	-0.20%
2021/02/19	24.1	90.02	18	91.07	94.00	6.1	5,820	0.11%
2021/02/18	4	82.60	35	84.93	85.50	-31	4,952	-0.63%
2021/02/17	9	76.46	5	76.68	77.80	4	4,570	0.09%
2021/02/05	4	75.98	4	75.60	75.60	0	4,508	0.00%
2021/02/04	2	78.20	4	77.25	77.10	-2	4,465	-0.04%
2021/02/03	11	76.13	17	77.54	75.70	-6	4,357	-0.14%
2021/02/02	0	0.00	2	72.40	72.40	-2	4,182	-0.05%
2021/02/01	5	72.44	3	72.23	72.30	2	4,219	0.05%
2021/01/29	15	76.34	17	76.39	73.80	-2	4,167	-0.05%
2021/01/28	0	0.00	2	75.40	74.30	-2	4,016	-0.05%
2021/01/27	8	74.04	4	74.00	74.80	4	3,975	0.10%
2021/01/26	3	74.50	2	72.90	72.90	1	3,935	0.03%
2021/01/25	2	73.90	0	0.00	73.90	2	3,903	0.05%
2021/01/22	2	71.40	1	72.30	73.20	1	3,877	0.03%
2021/01/21	0	0.00	1	71.40	71.00	-1	3,846	-0.03%
2021/01/20	2	73.00	3	73.10	72.10	-1	3,809	-0.03%
2021/01/19	4	74.98	0	0.00	75.20	4	3,750	0.11%
2021/01/18	1	73.50	0	0.00	73.80	1	3,709	0.03%
2021/01/15	2	76.60	1	77.10	75.50	1	3,670	0.03%
2021/01/13	0	0.00	2	77.00	76.70	-2	3,590	-0.06%
2021/01/12	0	0.00	3	77.57	76.10	-3	3,555	-0.08%
2021/01/11	12	79.37	5	78.54	79.90	7	3,465	0.20%
2021/01/08	0	0.00	1	78.00	77.60	-1	3,298	-0.03%
2021/01/07	4	75.25	5	76.78	77.10	-1	3,212	-0.03%
2021/01/06	3	78.00	5	75.96	74.60	-2	3,156	-0.06%
2021/01/05	1	77.00	0	0.00	77.50	1	3,075	0.03%
2021/01/04	8	77.41	6	77.32	78.00	2	3,019	0.07%
2020/12/31	2	74.50	1	74.00	73.90	1	2,905	0.03%
2020/12/29	0	0.00	2	74.30	73.70	-2	2,867	-0.07%
2020/12/28	1	73.40	0	0.00	73.00	1	2,810	0.04%
2020/12/24	0	0.00	1	73.00	72.70	-1	2,779	-0.04%
2020/12/23	2	71.80	0	0.00	71.70	2	2,781	0.07%
2020/12/22	2	71.50	1	72.40	70.20	1	2,781	0.04%
2020/12/18	2	73.60	0	0.00	73.60	2	2,747	0.07%
2020/12/15	0	0.00	12	73.69	72.20	-12	2,672	-0.45%
2020/12/11	14	78.10	17	79.86	77.20	-3	2,545	-0.12%
2020/12/10	12	78.44	11	79.48	79.90	1	2,382	0.04%
2020/12/09	23	79.05	5	77.98	78.80	18	2,176	0.83%
2020/12/08	0	0.00	4	73.20	73.30	-4	1,938	-0.21%
2020/12/07	0	0.00	1	72.50	72.50	-1	1,922	-0.05%
2020/12/04	2	74.20	2	73.70	73.70	0	1,889	0.00%
2020/12/03	3	74.20	3	75.13	74.20	0	1,868	0.00%
2020/12/02	0	0.00	4	73.68	73.90	-4	1,793	-0.22%
2020/12/01	2	72.10	2	73.05	72.40	0	1,747	0.00%
2020/11/30	2	72.90	2	72.75	73.20	0	1,727	0.00%
2020/11/27	6	72.98	10	73.44	74.00	-4	1,682	-0.24%
2020/11/25	1	70.50	1	71.00	70.20	0	1,493	0.00%
2020/11/24	0	0.00	2	70.95	70.60	-2	1,471	-0.14%
2020/11/20	0	0.00	1	69.60	70.00	-1	1,459	-0.07%
2020/11/19	1	69.30	0	0.00	69.30	1	1,458	0.07%
2020/11/18	1	70.60	2	71.30	70.30	-1	1,453	-0.07%
2020/11/17	0	0.00	2	69.20	69.40	-2	1,379	-0.14%
2020/11/16	2	69.40	1	68.80	68.70	1	1,424	0.07%
2020/11/13	1	68.90	0	0.00	68.90	1	1,413	0.07%
2020/11/12	1	69.20	5	69.38	69.00	-4	1,426	-0.28%
2020/11/10	3	68.30	1	67.60	68.50	2	1,405	0.14%
2020/11/09	1	67.60	0	0.00	67.90	1	1,366	0.07%
2020/10/21	1	66.40	2	66.50	66.40	-1	1,705	-0.06%
2020/10/20	0	0.00	2	65.70	65.90	-2	1,770	-0.11%
2020/10/16	0	0.00	1	66.20	64.80	-1	1,906	-0.05%
2020/10/15	1	66.60	2	66.40	65.60	-1	1,973	-0.05%
2020/10/14	0	0.00	1	66.40	66.60	-1	1,992	-0.05%
2020/10/13	0	0.00	0.2	65.00	64.70	-0.2	2,014	-0.01%
2020/10/12	0	0.00	1	65.10	65.30	-1	2,061	-0.05%
2020/10/08	0	0.00	2	66.40	66.00	-2	2,110	-0.09%
2020/10/05	3	64.70	0	0.00	64.70	3	2,411	0.12%
2020/09/29	1	64.70	0	0.00	64.10	1	3,243	0.03%
2020/09/25	2	63.50	0	0.00	62.20	2	3,596	0.06%
2020/09/24	1	63.80	0	0.00	63.90	1	3,593	0.03%
2020/09/23	0	0.00	2	65.90	65.80	-2	3,587	-0.06%
2020/09/15	1	66.60	0	0.00	66.80	1	3,674	0.03%
2020/09/14	0	0.00	1	66.40	66.30	-1	3,807	-0.03%
2020/09/07	1	66.10	0	0.00	65.70	1	3,931	0.03%
2020/09/02	2	68.90	2	68.20	68.20	0	4,182	0.00%
2020/08/21	3	64.50	0	0.00	65.00	3	4,434	0.07%
2020/08/20	2	63.80	4	65.70	63.60	-2	4,430	-0.05%
2020/08/17	5	70.88	0	0.00	70.80	5	4,367	0.11%
2020/08/14	0	0.00	2	69.80	70.70	-2	4,370	-0.05%
2020/08/11	0	0.00	1	70.50	71.10	-1	4,377	-0.02%
2020/08/07	0	0.00	2	71.80	70.80	-2	4,407	-0.05%
2020/08/06	1	71.90	0	0.00	71.60	1	4,397	0.02%
2020/08/05	4	70.95	0	0.00	71.30	4	4,403	0.09%
2020/08/04	1	70.00	0	0.00	69.90	1	4,400	0.02%
2020/07/31	0	0.00	1	69.00	69.00	-1	4,580	-0.02%
2020/07/30	0	0.00	1	69.00	69.40	-1	4,592	-0.02%
2020/07/29	0	0.00	1	69.00	68.50	-1	4,577	-0.02%
2020/07/23	2	72.90	0	0.00	72.30	2	4,568	0.04%
2020/07/22	10	74.10	0	0.00	73.00	10	4,581	0.22%
2020/07/21	1	72.10	0	0.00	72.00	1	4,496	0.02%
2020/07/20	2	70.80	0	0.00	71.00	2	4,452	0.04%
2020/07/17	2	71.45	0	0.00	71.20	2	4,448	0.04%
2020/07/16	3	71.60	1	72.40	71.50	2	4,457	0.04%
2020/07/15	0	0.00	3	72.37	71.20	-3	4,439	-0.07%
2020/07/14	2	73.65	0	0.00	72.60	2	4,456	0.04%
2020/07/13	2	75.75	0	0.00	75.20	2	4,414	0.05%
2020/07/10	1	76.50	2	75.45	75.00	-1	4,421	-0.02%
2020/07/09	18	81.08	7	79.64	79.90	11	4,363	0.25%
2020/07/08	16	80.57	18	81.17	81.40	-2	4,194	-0.05%
2020/07/07	11	72.95	8	74.50	77.10	3	3,612	0.08%
2020/07/06	1	72.40	3	71.93	72.10	-2	3,368	-0.06%
2020/07/03	2	71.00	0	0.00	70.60	2	3,365	0.06%
2020/07/02	0	0.00	2	71.30	71.20	-2	3,431	-0.06%
2020/07/01	0	0.00	15	70.87	71.00	-15	3,440	-0.44%
2020/06/30	15	70.39	0	0.00	70.10	15	3,412	0.44%
2020/06/29	1	68.80	0	0.00	68.80	1	3,425	0.03%
2020/06/24	1	70.10	0	0.00	70.20	1	3,431	0.03%
2020/06/23	1	69.90	0	0.00	70.10	1	3,459	0.03%
2020/06/19	2	71.30	0	0.00	70.00	2	3,529	0.06%
2020/06/17	2	70.30	4	70.55	70.30	-2	3,447	-0.06%
2020/06/16	3	69.43	4	69.53	69.70	-1	3,475	-0.03%
2020/06/15	4	68.10	3	69.13	68.00	1	3,541	0.03%
2020/06/12	4	68.68	2	68.40	68.80	2	3,559	0.06%
2020/06/11	3	69.90	3	71.50	69.90	0	3,586	0.00%
2020/06/10	5	72.96	5	73.44	72.20	0	3,590	0.00%
2020/06/09	4	72.15	5	72.36	72.40	-1	3,506	-0.03%
2020/06/08	4	71.60	3	72.00	71.50	1	3,570	0.03%
2020/06/05	6	72.10	5	71.92	72.50	1	3,567	0.03%
2020/06/04	7	71.66	7	71.76	71.40	0	3,593	0.00%
2020/06/03	3	72.50	5	72.94	72.40	-2	3,618	-0.06%
2020/06/02	7	72.20	4	72.03	72.30	3	3,568	0.08%
2020/06/01	3	70.60	3	69.67	70.60	0	3,436	0.00%
2020/05/29	2	68.50	2	69.10	68.50	0	3,434	0.00%
2020/05/28	3	69.03	2	70.05	68.80	1	3,474	0.03%
2020/05/27	4	70.23	3	70.27	70.20	1	3,511	0.03%
2020/05/26	2	69.50	2	70.20	69.50	0	3,585	0.00%
2020/05/25	2	69.00	2	67.85	69.00	0	3,620	0.00%
2020/05/22	2	68.10	2	69.15	68.10	0	3,694	0.00%
2020/05/21	3	69.60	3	69.40	69.60	0	3,740	0.00%
2020/05/20	1	68.20	1	68.80	68.20	0	3,767	0.00%
2020/05/19	1	67.80	0	0.00	68.00	1	3,884	0.03%
2020/05/18	1	67.30	1	67.70	67.30	0	4,012	0.00%
2020/05/15	1	67.20	1	68.00	67.20	0	4,013	0.00%
2020/05/14	2	68.80	2	70.75	68.80	0	4,008	0.00%
2020/05/13	2	70.90	1	71.30	70.80	1	4,004	0.02%
2020/05/12	2	71.00	2	71.40	71.00	0	4,052	0.00%
2020/05/11	1	70.90	1	70.90	70.90	0	4,099	0.00%
2020/05/08	3	72.03	2	71.60	70.70	1	4,087	0.02%
2020/05/07	2	74.05	2	73.45	74.60	0	3,973	0.00%
2020/05/06	1	71.30	1	71.30	71.30	0	3,944	0.00%
2020/05/04	1	70.70	2	71.10	70.70	-1	4,041	-0.02%
2020/04/30	1	72.60	1	72.60	72.60	0	4,096	0.00%
2020/04/29	5	70.90	0	0.00	71.30	5	4,105	0.12%
2020/04/28	2	70.75	0	0.00	70.40	2	4,132	0.05%
2020/04/23	1	68.20	0	0.00	68.50	1	4,294	0.02%
2020/04/21	0	0.00	3	68.70	67.50	-3	4,488	-0.07%
2020/04/20	0	0.00	1	70.00	70.40	-1	4,530	-0.02%
2020/04/17	2	70.80	0	0.00	69.20	2	4,584	0.04%
2020/04/16	7	69.80	3	69.87	69.70	4	4,725	0.08%
2020/04/15	7	69.80	10	69.79	70.10	-3	4,829	-0.06%
2020/04/14	2	69.40	12	68.10	69.70	-10	4,917	-0.20%
2020/04/13	3	67.97	1	68.30	67.40	2	5,160	0.04%
2020/04/10	1	67.00	3	67.30	66.80	-2	5,536	-0.04%
2020/04/09	3	68.63	0	0.00	67.30	3	5,868	0.05%
2020/04/08	1	67.50	3	67.53	68.40	-2	6,121	-0.03%
2020/03/23	0	0.00	10	54.00	54.10	-10	8,864	-0.11%
2020/03/20	0	0.00	1	57.40	57.50	-1	9,195	-0.01%
2020/03/19	1	53.00	2	54.80	52.30	-1	9,238	-0.01%
2020/03/18	1	61.30	2	61.20	58.10	-1	9,165	-0.01%
2020/03/17	2	61.15	7	60.77	60.20	-5	9,235	-0.05%
2020/03/16	4	63.75	2	63.70	62.00	2	9,171	0.02%
2020/03/13	2	64.60	5	65.92	68.00	-3	9,102	-0.03%
2020/03/12	7	75.37	1	72.00	71.00	6	9,013	0.07%
2020/03/11	0	0.00	1	80.60	78.50	-1	8,929	-0.01%
2020/03/10	2	77.60	2	77.65	80.80	0	8,950	0.00%
2020/03/09	8	80.84	0	0.00	79.00	8	8,906	0.09%
2020/03/05	2	84.85	2	84.70	84.60	0	8,831	0.00%
2020/03/04	3	83.10	0	0.00	83.70	3	8,817	0.03%
2020/03/03	0	0.00	6	84.47	83.70	-6	8,805	-0.07%
2020/03/02	1	81.50	2	84.00	81.50	-1	8,759	-0.01%
2020/02/27	9	84.42	0	0.00	83.70	9	8,723	0.10%
2020/02/26	0	0.00	1	89.50	88.30	-1	8,644	-0.01%
2020/02/25	2	90.40	1	90.50	90.30	1	8,605	0.01%
2020/02/24	0	0.00	1	90.00	91.90	-1	8,532	-0.01%
2020/02/21	0	0.00	6	90.95	90.70	-6	8,502	-0.07%
2020/02/20	4	91.95	1	91.10	91.00	3	8,474	0.04%
2020/02/19	7	88.46	1	88.40	92.10	6	8,358	0.07%
2020/02/18	2	88.25	2	89.00	88.30	0	8,233	0.00%
2020/02/17	5	88.28	3	88.97	88.40	2	8,238	0.02%
2020/02/14	5	88.20	1	88.30	88.80	4	8,215	0.05%
2020/02/13	3	88.07	0	0.00	87.80	3	8,200	0.04%
2020/02/06	2	87.55	1	87.90	88.00	1	8,139	0.01%
2020/02/05	1	88.60	1	88.20	86.70	0	8,141	0.00%
2020/02/04	1	87.20	0	0.00	87.60	1	8,089	0.01%
2020/01/31	2	87.20	0	0.00	86.50	2	8,256	0.02%
2020/01/17	1	96.00	0	0.00	95.00	1	8,174	0.01%
2020/01/16	1	94.50	0	0.00	96.60	1	8,264	0.01%
2020/01/15	1	98.30	4	96.43	95.50	-3	8,159	-0.04%
2020/01/14	1	98.40	1	98.70	98.30	0	8,055	0.00%
2020/01/13	2	97.35	1	97.50	98.20	1	7,961	0.01%
2020/01/10	4	98.00	1	101.00	97.00	3	7,897	0.04%
2020/01/09	6	99.92	4	100.00	100.50	2	7,686	0.03%
2020/01/08	1	99.80	0	0.00	97.40	1	7,556	0.01%
2020/01/07	4	98.48	169	98.23	99.20	-165	7,403	-2.23%	大賣/鉅額交易
2020/01/06	130	105.38	6	105.92	103.00	124	7,077	1.75%	大買/鉅額交易
2020/01/03	3	104.00	74	103.11	104.50	-71	6,656	-1.07%
2020/01/02	6	109.92	25	111.06	108.50	-19	6,306	-0.30%
2019/12/31	17	105.26	138	106.52	108.00	-121	6,011	-2.01%	大賣/鉅額交易
2019/12/30	1	105.50	7	105.86	105.50	-6	5,801	-0.10%
2019/12/27	4	106.00	9	106.61	106.00	-5	5,576	-0.09%
2019/12/26	90	107.13	23	105.02	106.50	67	5,269	1.27%
2019/12/25	75	100.34	2	101.00	101.50	73	4,672	1.56%
2019/12/24	2	96.60	13	96.10	96.50	-11	4,318	-0.25%
2019/12/23	134.5	95.98	7	95.74	95.80	127.5	4,028	3.16%	大買/鉅額交易
2019/12/20	3.5	87.59	14	87.52	88.90	-10.5	3,572	-0.29%
2019/12/19	3	87.47	2	87.00	85.60	1	3,250	0.03%
2019/12/18	0	0.00	3	85.93	86.50	-3	3,126	-0.10%
2019/12/17	3	86.83	6	85.47	86.00	-3	3,007	-0.10%
2019/12/16	0	0.00	1	82.10	82.80	-1	2,674	-0.04%
2019/12/12	3	81.73	6	82.10	80.20	-3	2,560	-0.12%
2019/12/05	0	0.00	1	79.20	78.70	-1	2,519	-0.04%
2019/11/29	0	0.00	1	78.30	78.40	-1	2,554	-0.04%
2019/11/28	0	0.00	1	78.50	77.80	-1	2,560	-0.04%
2019/11/27	1	78.20	0	0.00	78.70	1	2,591	0.04%
2019/11/26	1	78.20	0	0.00	78.90	1	2,729	0.04%
2019/11/21	1	75.80	0	0.00	76.50	1	2,896	0.03%
2019/11/20	0	0.00	4	76.45	76.60	-4	2,931	-0.14%
2019/11/19	1	77.60	0	0.00	77.80	1	2,967	0.03%
2019/11/18	1	78.00	0	0.00	78.10	1	2,988	0.03%
2019/11/15	1	78.10	0	0.00	78.20	1	3,030	0.03%
2019/11/14	1	78.10	0	0.00	77.70	1	3,075	0.03%
2019/11/13	6	79.30	0	0.00	79.10	6	3,136	0.19%
2019/11/12	1	79.50	0	0.00	80.10	1	3,145	0.03%
2019/11/08	0	0.00	1	83.50	83.00	-1	3,204	-0.03%
2019/11/05	0	0.00	2	86.40	85.20	-2	3,239	-0.06%
2019/11/04	0	0.00	1	86.20	85.40	-1	3,240	-0.03%
2019/10/31	1	84.40	1	84.50	84.00	0	3,225	0.00%
2019/10/30	79	85.77	94	86.05	84.90	-15	3,181	-0.47%
2019/10/29	15	84.80	3	84.60	84.80	12	2,957	0.41%
2019/10/25	9	84.01	5	83.66	83.00	4	2,909	0.14%
2019/10/24	4	83.90	21	82.52	84.30	-17	2,857	-0.59%
2019/10/23	20	81.10	0	0.00	81.10	20	2,728	0.73%
2019/10/22	1	80.50	0	0.00	80.10	1	2,736	0.04%
2019/10/18	0	0.00	7	80.94	80.80	-7	2,802	-0.25%
2019/10/17	2	80.10	0	0.00	79.80	2	2,838	0.07%
2019/10/16	1	80.00	0	0.00	79.80	1	2,929	0.03%
2019/10/07	4	81.93	0	0.00	81.10	4	3,333	0.12%
2019/09/27	0	0.00	1	78.00	78.30	-1	3,409	-0.03%
2019/09/26	6	80.00	0	0.00	79.30	6	3,494	0.17%
2019/09/25	1	79.50	0	0.00	79.30	1	3,539	0.03%
2019/09/20	2	80.10	1	79.80	80.70	1	4,061	0.02%
2019/09/19	1	81.30	0	0.00	80.40	1	4,033	0.02%
2019/09/16	1	82.60	0	0.00	81.50	1	4,101	0.02%
2019/09/12	1	82.50	0	0.00	82.60	1	4,166	0.02%
2019/09/09	1	83.90	1	83.60	83.60	0	4,317	0.00%
2019/09/03	1	85.10	0	0.00	84.70	1	4,841	0.02%
2019/08/30	4	87.10	4	85.85	85.70	0	4,851	0.00%
2019/08/29	16	87.43	24	88.13	86.10	-8	4,820	-0.17%
2019/08/28	10	87.40	1	87.00	87.70	9	4,687	0.19%
2019/08/27	0	0.00	1	84.20	84.00	-1	4,565	-0.02%
2019/08/26	0	0.00	8	82.19	82.00	-8	4,579	-0.17%
2019/08/23	1	85.90	0	0.00	85.10	1	4,534	0.02%
2019/08/22	8	86.25	1	86.20	85.80	7	4,491	0.16%
2019/08/21	0	0.00	2	86.00	85.30	-2	4,431	-0.05%
2019/08/19	1	86.10	1	85.40	84.10	0	4,378	0.00%
2019/08/16	2	83.85	2	84.25	85.00	0	4,345	0.00%
2019/08/15	1	80.80	2	81.80	82.60	-1	4,266	-0.02%
2019/08/14	0	0.00	1	82.30	82.30	-1	4,258	-0.02%
2019/08/13	4	81.75	1	80.70	80.70	3	4,238	0.07%
2019/08/12	1	82.60	0	0.00	82.90	1	4,208	0.02%
2019/08/08	1	79.60	1	79.50	79.50	0	4,154	0.00%
2019/08/05	2	79.80	0	0.00	78.00	2	4,198	0.05%
2019/07/31	0	0.00	1	83.40	83.40	-1	4,220	-0.02%
2019/07/30	1	82.50	4	83.60	81.80	-3	4,191	-0.07%
2019/07/25	0	0.00	1	84.90	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	2	85.15	1	84.80	84.80	1	4,307	0.02%
2019/07/22	1	85.10	0	0.00	84.90	1	4,351	0.02%
2019/07/18	2	87.00	3	86.10	85.00	-1	4,337	-0.02%
2019/07/17	5	88.34	2	90.15	87.20	3	4,321	0.07%
2019/07/16	1	87.60	1	86.80	86.80	0	4,094	0.00%
2019/07/10	1	85.10	1	86.40	86.40	0	4,383	0.00%
2019/07/09	1	84.50	7	84.20	84.00	-6	4,450	-0.13%
2019/07/08	1	85.30	0	0.00	85.10	1	4,593	0.02%
2019/07/03	1	87.10	8	88.00	87.00	-7	4,814	-0.15%
2019/07/02	0	0.00	1	88.50	88.50	-1	4,827	-0.02%
2019/07/01	22	90.60	4	90.35	89.70	18	4,829	0.37%
2019/06/28	0	0.00	2	86.10	86.90	-2	4,801	-0.04%
2019/06/27	102	85.21	101	86.93	86.90	1	5,131	0.02%	大買/大賣/
2019/06/25	0	0.00	100	81.27	81.30	-100	5,226	-1.91%
2019/06/21	3	83.90	0	0.00	80.80	3	6,009	0.05%
2019/06/20	101	84.06	0	0.00	84.00	101	6,228	1.62%	大買/鉅額交易
2019/06/17	2	81.10	10	82.70	83.00	-8	7,921	-0.10%
2019/06/14	9	82.23	4	81.98	81.60	5	7,923	0.06%
2019/06/13	46	80.47	43	81.08	80.40	3	7,774	0.04%
2019/06/11	1	75.20	0	0.00	74.10	1	7,906	0.01%
2019/06/10	0	0.00	2	72.70	73.50	-2	8,015	-0.02%
2019/06/06	2	70.25	4	70.25	70.00	-2	8,052	-0.02%
2019/06/05	3	72.90	2	73.30	72.30	1	8,025	0.01%
2019/06/04	2	72.45	0	0.00	72.10	2	8,039	0.02%
2019/05/31	1	74.20	1	73.60	73.60	0	8,119	0.00%
2019/05/30	1	72.60	0	0.00	73.10	1	8,167	0.01%
2019/05/22	0	0.00	1	76.70	75.50	-1	9,113	-0.01%
2019/05/08	1	85.30	2	84.85	85.40	-1	9,574	-0.01%
2019/05/07	0	0.00	1	86.80	86.00	-1	9,573	-0.01%
2019/05/06	1	86.40	1	86.50	85.70	0	9,611	0.00%
2019/05/03	2	90.50	0	0.00	89.70	2	9,571	0.02%
2019/04/26	80	88.98	85	87.39	87.50	-5	9,773	-0.05%
2019/04/24	1	91.10	4	91.30	90.80	-3	9,943	-0.03%
2019/04/23	1	90.00	0	0.00	90.40	1	10,073	0.01%
2019/04/19	10	91.60	15	92.15	91.30	-5	10,529	-0.05%
2019/04/17	1	92.20	30	91.11	91.20	-29	10,669	-0.27%
2019/04/16	0	0.00	3	92.13	92.20	-3	10,632	-0.03%
2019/04/15	0	0.00	1	92.60	93.60	-1	10,584	-0.01%
2019/04/12	2	94.45	20	92.00	91.50	-18	10,511	-0.17%
2019/04/11	11	96.85	10	97.52	94.80	1	10,375	0.01%
2019/04/10	1	97.70	1	97.00	96.30	0	10,308	0.00%
2019/04/09	1	96.10	0	0.00	96.10	1	10,267	0.01%
2019/04/08	21	98.98	35	97.76	96.50	-14	10,221	-0.14%
2019/04/03	0	0.00	5	97.80	97.50	-5	10,114	-0.05%
2019/04/02	0	0.00	22	98.42	98.80	-22	10,066	-0.22%
2019/04/01	5	101.40	31	99.07	97.40	-26	9,895	-0.26%
2019/03/29	1	97.20	3	96.77	98.40	-2	9,486	-0.02%
2019/03/28	1	97.00	119	96.53	96.40	-118	9,346	-1.26%	大賣/鉅額交易
2019/03/27	17	96.62	16	97.44	97.70	1	9,125	0.01%
2019/03/26	49	99.11	34	98.99	99.10	15	8,857	0.17%
2019/03/25	72	93.70	12	92.89	95.60	60	8,350	0.72%
2019/03/22	173	94.57	64	94.89	94.60	109	8,080	1.35%	大買/鉅額交易
2019/03/21	217	88.56	160	88.16	90.50	57	7,287	0.78%	大買/大賣/
2019/03/20	13	83.28	12	85.45	82.30	1	6,741	0.01%
2019/03/19	11	79.83	13	79.20	80.20	-2	6,353	-0.03%
2019/03/18	4	80.20	9	79.29	78.80	-5	6,301	-0.08%
2019/03/15	1	78.50	1	79.00	78.80	0	6,244	0.00%
2019/03/14	5	79.76	6	80.02	80.10	-1	6,161	-0.02%
2019/03/13	1	78.30	0	0.00	79.10	1	5,920	0.02%
2019/03/12	2	76.00	3	76.73	75.60	-1	5,834	-0.02%
2019/03/11	2	75.00	2	74.90	74.90	0	5,819	0.00%
2019/03/08	6	74.95	5	74.60	74.80	1	5,987	0.02%
2019/03/07	3	76.03	3	76.60	75.60	0	6,020	0.00%
2019/03/06	11	77.80	11	77.87	77.40	0	6,106	0.00%
2019/03/05	21	78.26	20	77.30	77.20	1	6,139	0.02%
2019/03/04	1	78.00	2	78.90	77.00	-1	6,128	-0.02%
2019/02/27	3	76.67	13	76.48	77.20	-10	6,089	-0.16%
2019/02/26	3	78.63	1	79.10	77.50	2	6,118	0.03%
2019/02/25	5	79.94	14	80.06	79.20	-9	6,320	-0.14%
2019/02/22	28	78.98	48	78.85	78.80	-20	6,205	-0.32%
2019/02/21	38	79.54	2	78.95	79.70	36	6,066	0.59%
2019/02/20	1	75.70	1	76.50	74.20	0	5,579	0.00%
2019/02/19	11	75.75	11	76.15	75.00	0	5,591	0.00%
2019/02/18	1	74.40	0	0.00	74.50	1	5,466	0.02%
2019/02/12	0	0.00	1	75.20	75.00	-1	5,329	-0.02%
2019/01/29	4	73.10	3	72.30	74.00	1	6,050	0.02%
2019/01/28	5	73.10	16	73.08	72.70	-11	6,021	-0.18%
2019/01/25	5	73.20	5	73.52	73.20	0	6,071	0.00%
2019/01/24	5	72.82	5	72.92	72.50	0	6,106	0.00%
2019/01/23	5	72.70	5	73.00	72.50	0	6,125	0.00%
2019/01/22	5	74.50	5	73.60	73.00	0	6,136	0.00%
2019/01/21	8	74.00	49	74.49	73.80	-41	6,157	-0.67%
2019/01/18	6	74.62	13	75.44	74.30	-7	6,148	-0.11%
2019/01/17	8	73.40	2	75.10	72.70	6	5,990	0.10%
2019/01/15	6	74.83	10	74.09	75.50	-4	5,839	-0.07%
2019/01/14	63	74.83	10	75.20	75.10	53	5,709	0.93%
2019/01/11	1	72.80	40	72.74	71.80	-39	5,386	-0.72%
2019/01/10	40	70.20	1	71.90	71.50	39	5,164	0.76%
2019/01/08	10	67.30	0	0.00	68.50	10	4,827	0.21%
2019/01/03	0	0.00	1	67.00	65.30	-1	4,893	-0.02%
2018/12/28	68	66.20	67	66.52	66.20	1	4,990	0.02%
2018/12/25	3	63.80	0	0.00	63.70	3	5,055	0.06%
2018/12/21	1	62.40	0	0.00	64.60	1	5,238	0.02%
2018/12/10	1	64.60	2	64.15	63.50	-1	5,277	-0.02%
2018/12/05	0	0.00	1	68.70	66.90	-1	5,326	-0.02%
2018/12/04	1	69.90	2	69.80	69.90	-1	5,422	-0.02%
2018/12/03	1	68.90	0	0.00	69.80	1	5,413	0.02%
2018/11/28	2	68.00	42	66.51	68.00	-40	5,100	-0.78%
2018/11/26	1	65.00	1	65.10	65.00	0	4,961	0.00%
2018/11/23	42	64.86	2	64.35	64.40	40	4,940	0.81%
2018/11/22	10	66.80	10	67.50	64.10	0	4,887	0.00%
2018/11/21	0	0.00	2	63.40	63.60	-2	4,645	-0.04%
2018/11/19	27	63.59	27	63.24	63.50	0	4,629	0.00%
2018/11/16	5	62.70	5	63.30	62.60	0	4,624	0.00%
2018/11/15	1	61.70	1	61.00	61.70	0	4,569	0.00%
2018/11/14	5	61.80	5	61.96	60.80	0	4,587	0.00%
2018/11/13	2	60.75	2	58.50	62.20	0	4,617	0.00%
2018/11/12	1	62.30	1	61.50	61.10	0	4,614	0.00%
2018/11/07	164	62.73	167	63.02	63.00	-3	4,732	-0.06%	大買/大賣/
2018/11/06	5	64.74	2	64.55	62.50	3	4,522	0.07%
2018/11/05	3	60.60	4	58.40	60.60	-1	4,226	-0.02%
2018/11/02	1	58.30	2	58.75	58.20	-1	4,408	-0.02%
2018/11/01	0	0.00	1	58.00	57.90	-1	4,733	-0.02%
2018/10/29	2	53.20	3	54.57	54.00	-1	4,862	-0.02%
2018/10/26	5	56.26	3	57.37	54.80	2	4,844	0.04%
2018/10/25	2	56.85	2	58.15	56.80	0	4,816	0.00%
2018/10/24	5	60.06	6	58.75	60.20	-1	4,759	-0.02%
2018/10/23	2	58.20	2	60.00	58.00	0	4,734	0.00%
2018/10/22	2	60.90	2	59.65	60.90	0	4,739	0.00%
2018/10/19	6	59.70	6	57.70	59.70	0	4,740	0.00%
2018/10/18	4	58.55	4	58.98	58.50	0	4,744	0.00%
2018/10/17	4	58.45	4	59.45	58.50	0	4,821	0.00%
2018/10/16	1	57.80	1	59.00	57.80	0	4,898	0.00%
2018/10/12	2	57.40	2	56.00	57.40	0	5,083	0.00%
2018/10/11	2	55.05	4	55.38	54.50	-2	5,070	-0.04%
2018/10/08	5	65.54	5	65.96	64.80	0	5,036	0.00%
2018/10/05	3	67.80	1	69.60	67.00	2	5,060	0.04%
2018/10/04	5	70.50	5	69.70	70.20	0	5,118	0.00%
2018/10/03	8	70.85	10	70.95	70.00	-2	5,118	-0.04%
2018/10/02	2	75.45	1	76.40	73.50	1	5,095	0.02%
2018/10/01	2	73.30	2	72.20	73.30	0	5,000	0.00%
2018/09/28	1	72.30	1	72.40	72.30	0	5,050	0.00%
2018/09/27	0	0.00	1	70.90	71.70	-1	5,147	-0.02%
2018/09/26	2	71.40	2	72.60	71.40	0	5,164	0.00%
2018/09/21	1	67.70	1	70.20	70.20	0	5,170	0.00%
2018/09/20	3	70.53	3	70.77	70.70	0	5,080	0.00%
2018/09/18	2	69.40	2	69.75	70.00	0	5,141	0.00%
2018/09/17	36	71.18	16	72.47	71.70	20	5,179	0.39%
2018/09/13	0	0.00	20	68.34	68.50	-20	5,236	-0.38%
2018/09/12	1	69.70	1	71.10	69.20	0	5,278	0.00%
2018/09/11	4	68.40	20	72.50	70.70	-16	5,357	-0.30%
2018/09/10	21	69.52	5	70.78	69.30	16	5,325	0.30%
2018/09/07	5	77.10	3	79.10	77.00	2	5,431	0.04%
2018/09/06	6	79.80	5	79.60	79.80	1	5,571	0.02%
2018/09/04	5	79.50	7	79.11	79.50	-2	6,252	-0.03%
2018/09/03	4	79.00	4	80.65	78.70	0	6,833	0.00%
2018/08/28	3	81.20	1	81.50	80.60	2	7,796	0.03%
2018/08/27	0	0.00	10	79.90	80.40	-10	7,822	-0.13%
2018/08/24	2	78.55	2	79.15	78.60	0	7,863	0.00%
2018/08/23	5	79.94	4	80.48	79.30	1	7,938	0.01%
2018/08/22	2	79.75	5	79.66	80.10	-3	7,956	-0.04%
2018/08/20	18	78.47	21	78.36	78.60	-3	8,107	-0.04%
2018/08/17	4	81.30	2	81.25	79.50	2	8,203	0.02%
2018/08/16	0	0.00	1	78.40	80.00	-1	8,362	-0.01%
2018/08/15	6	80.92	1	82.00	80.00	5	8,296	0.06%
2018/08/13	4	82.33	5	86.50	82.60	-1	8,370	-0.01%
2018/08/10	19	89.84	20	91.36	88.30	-1	8,213	-0.01%
2018/08/09	36	90.69	32	91.98	90.80	4	8,330	0.05%
2018/08/08	7	91.01	4	88.68	92.20	3	8,183	0.04%
2018/08/07	33	82.89	41	83.25	83.90	-8	7,839	-0.10%
2018/08/06	0	0.00	1	88.00	88.00	-1	7,689	-0.01%
2018/08/03	1	88.10	1	89.10	88.70	0	7,762	0.00%
2018/08/02	1	88.10	1	89.60	88.10	0	7,787	0.00%
2018/08/01	2	90.60	0	0.00	89.10	2	7,823	0.03%
2018/07/31	11	89.43	5	89.46	89.30	6	7,818	0.08%
2018/07/30	33	89.64	43	90.62	89.70	-10	7,938	-0.13%
2018/07/27	0	0.00	5	90.00	89.20	-5	7,938	-0.06%
2018/07/26	4	88.40	2	88.70	88.10	2	7,950	0.03%
2018/07/25	2	89.20	2	89.00	88.50	0	7,991	0.00%
2018/07/24	6	88.47	6	87.83	89.00	0	8,123	0.00%
2018/07/23	11	91.90	9	88.97	89.50	2	8,134	0.02%
2018/07/20	3	92.03	27	92.51	92.20	-24	8,180	-0.29%
2018/07/19	4	91.48	3	91.80	91.10	1	8,116	0.01%
2018/07/18	2	90.15	5	92.14	90.30	-3	8,211	-0.04%
2018/07/17	208	92.85	205	93.75	91.90	3	8,406	0.04%	大買/大賣/
2018/07/16	1	91.20	4	91.35	91.70	-3	8,455	-0.04%
2018/07/13	4	90.60	3	91.50	91.00	1	8,549	0.01%
2018/07/12	4	90.03	12	88.96	91.50	-8	8,961	-0.09%
2018/07/11	0	0.00	2	87.90	87.50	-2	9,523	-0.02%
2018/07/10	12	89.05	3	88.83	88.90	9	9,647	0.09%
2018/07/09	1	87.60	1	88.50	87.30	0	9,676	0.00%
2018/07/06	10	89.10	2	87.00	89.40	8	9,702	0.08%
2018/07/05	4	89.03	18	89.60	86.00	-14	9,703	-0.14%
2018/07/04	28	90.26	0	0.00	90.20	28	9,695	0.29%
2018/07/03	1	92.10	1	90.90	90.50	0	9,676	0.00%
2018/07/02	2	94.90	0	0.00	92.00	2	9,669	0.02%
2018/06/29	1	92.50	1	94.00	94.00	0	9,665	0.00%
2018/06/28	1	92.00	1	91.70	91.70	0	9,635	0.00%
2018/06/27	0	0.00	1	91.90	90.90	-1	9,654	-0.01%
2018/06/21	1	98.80	1	100.00	98.50	0	9,690	0.00%
2018/06/20	1	99.90	1	102.00	99.00	0	9,823	0.00%
2018/06/19	2	103.25	1	106.00	102.00	1	9,921	0.01%
2018/06/15	5	109.70	4	112.50	107.00	1	10,086	0.01%
2018/06/14	25	109.40	23	110.13	110.00	2	10,122	0.02%
2018/06/13	5	114.60	6	116.25	109.50	-1	10,003	-0.01%
2018/06/12	7	111.43	9	113.22	111.50	-2	9,896	-0.02%
2018/06/11	6	111.17	6	110.00	111.00	0	9,973	0.00%
2018/06/08	2	106.25	4	106.88	107.50	-2	9,426	-0.02%
2018/06/07	3	98.87	3	99.20	97.90	0	9,122	0.00%
2018/06/06	38	101.06	53	102.72	99.30	-15	9,083	-0.17%
2018/06/05	19	99.09	7	97.51	98.90	12	9,182	0.13%
2018/06/04	0	0.00	2	95.80	95.30	-2	8,960	-0.02%
2018/06/01	0	0.00	3	95.33	94.70	-3	9,016	-0.03%
2018/05/31	4	94.33	2	95.70	94.70	2	9,096	0.02%
2018/05/30	2	93.45	0	0.00	93.20	2	9,150	0.02%
2018/05/29	4	96.90	5	96.12	95.50	-1	9,289	-0.01%
2018/05/28	71	96.71	72	97.59	95.90	-1	9,717	-0.01%
2018/05/24	6	95.15	5	95.32	95.00	1	9,908	0.01%
2018/05/23	0	0.00	1	92.30	92.10	-1	9,867	-0.01%
2018/05/22	12	92.82	13	94.75	92.50	-1	9,902	-0.01%
2018/05/21	1	92.50	3	92.17	92.50	-2	9,906	-0.02%
2018/05/18	3	91.00	2	92.00	90.20	1	9,899	0.01%
2018/05/17	1	92.30	2	93.80	92.20	-1	10,010	-0.01%
2018/05/15	1	89.10	0	0.00	88.30	1	10,102	0.01%
2018/05/14	0	0.00	2	88.50	88.60	-2	10,327	-0.02%
2018/05/11	2	91.50	0	0.00	90.00	2	10,396	0.02%
2018/05/10	1	91.50	1	91.30	91.30	0	10,518	0.00%
2018/05/09	2	92.45	0	0.00	90.30	2	10,770	0.02%
2018/05/08	4	90.95	3	91.33	90.70	1	10,944	0.01%
2018/05/07	17	92.34	16	91.98	92.30	1	11,138	0.01%
2018/05/04	3	90.20	0	0.00	89.80	3	11,659	0.03%
2018/05/02	6	91.90	10	91.60	90.40	-4	12,704	-0.03%
2018/04/30	5	88.94	7	89.44	92.40	-2	13,070	-0.02%
2018/04/27	4	91.80	5	90.30	91.00	-1	12,940	-0.01%
2018/04/26	2	88.35	4	93.50	89.90	-2	12,914	-0.02%
2018/04/25	4	95.55	0	0.00	95.30	4	12,840	0.03%
2018/04/24	18	96.68	21	96.53	95.00	-3	12,816	-0.02%
2018/04/23	4	99.10	5	99.92	99.50	-1	12,740	-0.01%
2018/04/20	5	107.60	6	108.58	106.50	-1	12,537	-0.01%
2018/04/19	3	107.17	1	107.50	106.50	2	12,413	0.02%
2018/04/18	21	111.31	20	112.53	107.00	1	12,497	0.01%
2018/04/17	14	109.61	7	110.86	109.50	7	12,046	0.06%
2018/04/16	2	104.00	3	104.67	104.00	-1	11,418	-0.01%
2018/04/13	9	102.50	0	0.00	102.50	9	11,333	0.08%
2018/04/12	1	102.00	2	103.00	102.00	-1	11,311	-0.01%
2018/04/11	75	103.78	75	104.60	101.50	0	11,358	0.00%
2018/04/10	0	0.00	6	103.50	103.00	-6	11,373	-0.05%
2018/04/09	1	101.00	1	102.00	100.50	0	11,333	0.00%
2018/04/03	1	100.00	0	0.00	100.50	1	11,428	0.01%
2018/04/02	4	102.00	5	101.80	101.50	-1	11,484	-0.01%
2018/03/31	11	103.00	10	102.50	102.50	1	11,617	0.01%
2018/03/29	1	104.00	1	106.00	103.00	0	11,891	0.00%
2018/03/28	13	104.35	1	104.50	104.00	12	11,923	0.10%
2018/03/27	1	106.00	3	106.00	105.00	-2	11,935	-0.02%
2018/03/26	3	104.17	9	104.50	104.00	-6	11,928	-0.05%
2018/03/23	5	101.90	2	103.25	103.50	3	11,928	0.03%
2018/03/22	5	109.50	8	110.69	107.50	-3	11,923	-0.03%
2018/03/21	110	112.39	109	111.96	111.50	1	11,799	0.01%	大買/大賣/
2018/03/20	1	114.50	5	112.40	108.50	-4	11,627	-0.03%
2018/03/19	3	109.67	2	109.25	111.50	1	11,530	0.01%
2018/03/16	5	110.20	6	109.92	109.50	-1	11,568	-0.01%
2018/03/15	20	110.85	19	111.03	109.00	1	11,700	0.01%
2018/03/14	0	0.00	2	105.75	107.00	-2	11,310	-0.02%
2018/03/13	0	0.00	2	108.00	106.00	-2	11,513	-0.02%
2018/03/12	2	105.00	1	104.50	104.50	1	11,617	0.01%
2018/03/09	11	106.73	7	107.93	104.50	4	11,812	0.03%
2018/03/08	15	104.20	13	104.31	104.00	2	11,748	0.02%
2018/03/07	1	104.00	0	0.00	103.00	1	11,836	0.01%
2018/03/06	5	106.30	107	105.95	106.00	-102	11,998	-0.85%	大賣/鉅額交易
2018/03/05	4	108.38	4	107.37	105.50	0	12,005	0.00%
2018/03/02	5	108.20	5	108.10	107.50	0	11,990	0.00%
2018/03/01	114	111.25	40	110.65	110.00	74	11,933	0.62%	大買/
2018/02/27	33	109.47	8	108.50	110.00	25	11,587	0.22%
2018/02/26	11	99.95	10	101.50	100.00	1	11,284	0.01%
2018/02/23	4	103.50	3	101.50	100.50	1	11,390	0.01%
2018/02/22	4	99.70	7	99.91	99.70	-3	11,747	-0.03%
2018/02/21	3	100.70	4	97.68	100.50	-1	11,855	-0.01%
2018/02/12	6	94.67	5	94.20	93.00	1	11,861	0.01%
2018/02/09	5	93.00	2	91.70	96.00	3	12,282	0.02%
2018/02/08	14	95.59	14	95.84	96.00	0	12,232	0.00%
2018/02/07	10	102.70	12	100.74	97.80	-2	12,194	-0.02%
2018/02/06	28	100.21	17	103.56	97.80	11	12,216	0.09%
2018/02/05	5	108.50	8	107.81	108.50	-3	12,046	-0.02%
2018/02/02	18	113.28	8	112.38	112.50	10	12,119	0.08%
2018/02/01	11	116.73	9	119.28	114.00	2	12,158	0.02%
2018/01/31	13	119.92	13	118.08	118.00	0	12,072	0.00%
2018/01/30	13	122.46	16	123.66	123.00	-3	12,087	-0.02%
2018/01/29	159	122.02	142	122.60	124.00	17	12,033	0.14%	大買/大賣/
2018/01/26	26	115.71	32.1	116.97	116.00	-6.1	11,783	-0.05%
2018/01/25	334	115.28	353	108.49	116.00	-19	11,579	-0.16%	大買/大賣/
2018/01/24	15	102.61	13	100.20	105.50	2	10,980	0.02%
2018/01/22	2	95.60	1	94.40	98.20	1	11,386	0.01%
2018/01/19	6	95.58	15	96.37	95.30	-9	11,767	-0.08%
2018/01/18	18	99.67	10	100.90	97.50	8	11,898	0.07%
2018/01/17	2	99.30	4	99.05	99.50	-2	12,261	-0.02%
2018/01/16	2	98.30	0.1	98.50	98.60	1.9	12,775	0.01%
2018/01/15	11	98.11	11	98.05	97.80	0	12,979	0.00%
2018/01/12	11	98.45	10.1	99.04	98.00	0.9	13,301	0.01%
2018/01/11	5	95.30	6	94.72	95.30	-1	13,567	-0.01%
2018/01/10	4	94.70	2	95.60	95.00	2	13,922	0.01%
2018/01/09	0	0.00	2.1	97.25	95.50	-2.1	14,366	-0.01%
2018/01/08	0	0.00	14	98.12	97.50	-14	14,563	-0.10%
2018/01/05	15	101.17	5	99.86	100.00	10	14,791	0.07%
2018/01/04	9	99.67	11	98.85	99.70	-2	15,107	-0.01%
2018/01/03	8	98.69	3	98.57	98.50	5	15,646	0.03%
2018/01/02	39	97.75	33	97.67	98.40	6	16,449	0.04%