亞光 (3019)-合庫-台中券商分點個股進出

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
64.2
漲跌
▼0.4
漲幅
-0.62%
成交量
642張
產業
上市光電類股
810人加入追蹤

立即追蹤
本地時間:13:35(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－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	64.30	1	65.00	64.20	0	808	0.00%
2024/04/29	1	63.80	0	0.00	64.60	1	847	0.12%
2024/04/26	2	62.90	0	0.00	63.20	2	845	0.24%
2024/04/25	0	63.20	0	63.15	63.20	0	852	0.00%
2024/04/23	2	62.15	1	62.50	62.40	1	870	0.11%
2024/04/22	1	62.10	2	62.20	62.00	-1	875	-0.11%
2024/04/19	3	61.83	1	62.40	62.00	2	872	0.23%
2024/04/18	1	63.60	0	0.00	63.80	1	865	0.12%
2024/04/17	0	0.00	1	63.90	64.00	-1	864	-0.12%
2024/04/16	2	63.10	0	0.00	63.10	2	858	0.23%
2024/04/15	0	0.00	1	66.00	65.20	-1	848	-0.12%
2024/04/12	5	66.50	0	0.00	66.50	5	858	0.58%
2024/04/10	0	0.00	1	66.60	66.30	-1	912	-0.11%
2024/04/08	1	66.30	0	0.00	65.60	1	912	0.11%
2024/04/02	5	64.50	0	0.00	64.70	5	915	0.55%
2024/03/28	0	0.00	1	66.40	65.00	-1	1,062	-0.09%
2024/03/26	1	64.20	2	65.40	64.90	-1	1,062	-0.09%
2024/03/25	1	64.80	0	0.00	65.20	1	1,064	0.09%
2024/03/22	0	0.00	1	64.90	64.70	-1	1,091	-0.09%
2024/03/21	0.3	64.70	0	0.00	64.80	0.3	1,127	0.03%
2024/03/20	0	64.65	0	0.00	64.50	0	1,190	0.00%
2024/03/13	5	63.70	0	0.00	63.80	5	1,780	0.28%
2024/03/12	5	64.60	0	0.00	64.60	5	1,793	0.28%
2024/03/11	0	0.00	10	63.54	63.70	-10	1,794	-0.56%
2024/03/08	5.1	63.00	0	0.00	63.00	5.1	1,796	0.28%
2024/03/07	17.1	64.46	8	64.80	64.30	9.1	1,783	0.51%
2024/03/06	5	65.40	7	65.70	65.20	-2	1,771	-0.11%
2024/03/05	2	66.60	0	0.00	66.40	2	1,762	0.11%
2024/02/29	0	0.00	8	66.70	67.10	-8	1,780	-0.45%
2024/02/21	1	67.10	2	68.00	68.40	-1	1,878	-0.05%
2024/02/16	1	67.00	0	0.00	67.00	1	1,858	0.05%
2024/02/05	6	66.35	0	0.00	66.60	6	1,844	0.33%
2024/02/02	2	66.35	0	0.00	66.00	2	1,840	0.11%
2024/02/01	0	0.00	1	66.60	66.40	-1	1,839	-0.05%
2024/01/30	0.2	67.00	0	0.00	66.70	0.2	1,837	0.01%
2024/01/26	2	67.40	0	0.00	67.40	2	1,861	0.11%
2024/01/25	1	67.80	0	0.00	67.70	1	1,862	0.05%
2024/01/24	2	68.80	2	68.85	68.40	0	1,855	0.00%
2024/01/23	7	69.24	4.1	69.28	69.20	2.9	1,838	0.16%
2024/01/22	0	0.00	1	66.60	66.60	-1	1,792	-0.06%
2024/01/18	1	65.00	0	0.00	64.80	1	1,777	0.06%
2024/01/17	4	64.78	0	0.00	64.70	4	1,780	0.22%
2024/01/16	1	66.20	0	0.00	66.20	1	1,759	0.06%
2024/01/15	0	0.00	3	67.00	66.70	-3	1,755	-0.17%
2024/01/12	1	66.50	1	66.60	66.40	0	1,757	0.00%
2024/01/10	2	66.10	1	66.20	65.90	1	1,774	0.06%
2024/01/09	2	66.15	0	0.00	66.00	2	1,776	0.11%
2024/01/08	1.1	66.55	1	66.70	66.70	0.1	1,774	0.01%
2024/01/03	2	69.45	0	0.00	69.40	2	1,707	0.12%
2024/01/02	3	70.53	1	70.30	70.30	2	1,693	0.12%
2023/12/28	0	0.00	6	69.90	69.60	-6	1,675	-0.36%
2023/12/27	0	0.00	8	70.75	70.60	-8	1,658	-0.48%
2023/12/26	5	72.22	2	71.70	70.60	3	1,639	0.18%
2023/12/25	1	71.40	1	71.70	71.70	0	1,555	0.00%
2023/12/22	1	68.80	2	68.70	68.40	-1	1,502	-0.07%
2023/12/21	0	0.00	1	68.70	68.70	-1	1,494	-0.07%
2023/12/20	10	69.00	11	69.58	69.50	-1	1,489	-0.07%
2023/12/19	1	68.10	1	68.00	69.20	0	1,476	0.00%
2023/12/15	0	0.00	1	71.30	70.40	-1	1,416	-0.07%
2023/12/14	29	73.40	6	72.70	72.30	23	1,350	1.70%
2023/12/13	11	70.85	12	71.44	72.80	-1	1,139	-0.09%
2023/12/12	5	68.92	28.1	68.45	69.00	-23.1	894	-2.58%
2023/12/11	0	0.00	1	65.20	65.80	-1	754	-0.13%
2023/12/07	1	66.10	0	0.00	65.90	1	765	0.13%
2023/12/06	3.5	65.97	0	0.00	65.50	3.5	749	0.46%
2023/12/01	0	0.00	3	66.40	66.40	-3	734	-0.41%
2023/11/30	1	66.80	2	66.90	66.90	-1	735	-0.14%
2023/11/29	3	67.07	0	0.00	67.00	3	728	0.41%
2023/11/28	0	0.00	5	66.20	66.40	-5	718	-0.70%
2023/11/27	1	66.50	11	65.89	65.40	-10	719	-1.39%
2023/11/24	0	0.00	1	68.30	66.10	-1	710	-0.14%
2023/11/23	3	67.27	12	67.43	67.30	-9	685	-1.31%
2023/11/22	0	0.00	2	65.60	65.10	-2	603	-0.33%
2023/11/21	0	0.00	4	65.00	64.30	-4	575	-0.70%
2023/11/20	10	64.48	5	64.18	64.40	5	563	0.89%
2023/11/15	0	0.00	1	63.10	63.10	-1	538	-0.19%
2023/11/14	0	0.00	8	62.84	62.20	-8	532	-1.50%
2023/11/08	0.3	63.30	0	0.00	63.30	0.3	580	0.04%
2023/11/03	5	63.14	4	63.80	62.80	1	598	0.17%
2023/11/02	1	61.50	0	0.00	61.50	1	586	0.17%
2023/10/31	2	60.50	0	61.50	60.50	2	635	0.31%
2023/10/30	0	0.00	1	61.30	61.50	-1	698	-0.14%
2023/10/25	15	62.40	1	62.30	62.00	14	717	1.95%
2023/10/24	2	61.00	0	0.00	61.00	2	716	0.28%
2023/10/20	1	61.00	3	60.40	60.90	-2	725	-0.28%
2023/10/19	2	60.80	0	0.00	60.70	2	735	0.27%
2023/10/18	5	60.56	0	0.00	61.70	5	736	0.68%
2023/10/16	2	61.90	0	0.00	61.70	2	729	0.27%
2023/10/12	5	62.22	0	0.00	62.30	5	743	0.67%
2023/10/11	2	61.60	0	61.90	61.60	2	757	0.26%
2023/10/06	2	62.80	0	0.00	62.60	2	776	0.26%
2023/10/05	2	62.90	0	0.00	62.90	2	793	0.25%
2023/10/03	2	63.60	2	64.00	63.20	0	885	0.00%
2023/09/27	2	62.70	0	0.00	62.60	2	1,004	0.20%
2023/09/26	2	63.20	0	0.00	63.10	2	1,009	0.20%
2023/09/25	0	0.00	1	64.00	64.10	-1	1,006	-0.10%
2023/09/22	2	63.20	0	0.00	63.30	2	1,016	0.20%
2023/09/21	6	63.22	2	63.30	62.90	4	1,029	0.39%
2023/09/20	3	64.10	0	0.00	64.00	3	1,027	0.29%
2023/09/18	0	0.00	0	66.00	65.70	0	1,046	0.00%
2023/09/14	2	65.10	0	0.00	65.60	2	1,052	0.19%
2023/09/13	2	66.30	0	0.00	65.00	2	1,064	0.19%
2023/09/12	0	0.00	1	64.10	64.50	-1	1,062	-0.09%
2023/09/11	1	63.20	0	0.00	63.10	1	1,134	0.09%
2023/09/07	0	0.00	5	65.40	64.60	-5	1,285	-0.39%
2023/09/05	0	0.00	1	65.20	65.10	-1	1,286	-0.08%
2023/09/01	0	0.00	2	64.20	63.80	-2	1,286	-0.16%
2023/08/31	0	0.00	10	63.87	63.80	-10	1,298	-0.77%
2023/08/30	19	63.23	9	63.18	63.00	10	1,307	0.76%
2023/08/17	1	61.00	1	62.80	62.80	0	1,487	0.00%
2023/08/16	0	62.58	0	0.00	62.20	0	1,477	0.00%
2023/08/14	5	63.54	0	0.00	62.00	5	1,480	0.34%
2023/08/09	1	66.50	3	66.73	66.60	-2	1,457	-0.14%
2023/08/07	1	65.50	1	67.60	67.40	0	1,454	0.00%
2023/08/04	1	65.40	0	0.00	65.50	1	1,421	0.07%
2023/08/02	0	0.00	24	67.33	65.70	-24	1,408	-1.70%
2023/07/28	2	64.45	0	0.00	64.80	2	1,330	0.15%
2023/07/24	11	64.97	0	0.00	64.50	11	1,318	0.83%
2023/07/18	0	0.00	1	66.70	66.30	-1	1,307	-0.08%
2023/07/14	0	0.00	30	68.03	67.50	-30	1,307	-2.30%
2023/07/13	0	0.00	0	68.00	67.90	0	1,311	0.00%
2023/07/12	3	68.20	2	67.25	67.70	1	1,309	0.08%
2023/07/11	0	0.00	13	68.36	68.30	-13	1,300	-1.00%
2023/07/10	0	0.00	4	68.43	67.40	-4	1,282	-0.31%
2023/07/07	3	67.10	1	67.20	67.00	2	1,231	0.16%
2023/07/06	1	67.90	0	0.00	67.90	1	1,194	0.08%
2023/07/05	3	66.37	0	0.00	66.10	3	1,169	0.26%
2023/07/04	2	65.10	1	64.40	65.30	1	1,148	0.09%
2023/07/03	1	64.30	0	0.00	64.30	1	1,143	0.09%
2023/06/30	2	64.60	0	0.00	64.30	2	1,142	0.18%
2023/06/29	10	65.80	1	65.80	66.30	9	1,134	0.79%
2023/06/28	9	64.90	0	0.00	64.90	9	1,127	0.80%
2023/06/27	2	64.90	0	0.00	64.40	2	1,133	0.18%
2023/06/26	6	66.20	0	0.00	65.90	6	1,125	0.53%
2023/06/21	9	66.69	0	0.00	66.80	9	1,129	0.80%
2023/06/20	3	66.80	2	66.90	66.60	1	1,132	0.09%
2023/06/19	14	68.30	0	0.00	67.20	14	1,128	1.24%
2023/06/16	1	69.00	0	0.00	68.10	1	1,122	0.09%
2023/06/15	1	69.80	7	69.41	68.80	-6	1,108	-0.54%
2023/06/14	3	68.83	5	68.92	68.00	-2	1,043	-0.19%
2023/06/13	1	65.90	0	0.00	66.20	1	924	0.11%
2023/06/12	9	65.00	0	0.00	66.10	9	926	0.97%
2023/06/06	3	65.80	0	0.00	65.60	3	1,075	0.28%
2023/06/05	0	0.00	5	67.14	66.80	-5	1,138	-0.44%
2023/06/02	2	65.90	1	65.90	66.00	1	1,430	0.07%
2023/06/01	4	67.63	5	67.48	66.80	-1	1,630	-0.06%
2023/05/31	0	0.00	1	65.50	65.50	-1	1,517	-0.07%
2023/05/26	2	64.15	0	0.00	64.00	2	1,506	0.13%
2023/05/18	2	64.00	0	0.00	64.20	2	1,534	0.13%
2023/05/15	0	0.00	1	62.00	62.30	-1	1,510	-0.07%
2023/05/12	1	61.70	0	0.00	62.00	1	1,516	0.07%
2023/05/11	2	61.80	0	0.00	61.80	2	1,521	0.13%
2023/05/09	0	0.00	1	62.60	62.60	-1	1,534	-0.07%
2023/05/04	0	0.00	0	63.00	63.00	0	1,648	0.00%
2023/05/02	1	64.00	0	0.00	64.20	1	1,688	0.06%
2023/04/25	3	63.60	0	0.00	62.80	3	1,682	0.18%
2023/04/24	1	64.40	0	0.00	64.40	1	1,670	0.06%
2023/04/21	1	64.50	0	0.00	64.30	1	1,669	0.06%
2023/04/20	1	65.60	1	66.20	65.50	0	1,662	0.00%
2023/04/19	0	0.00	4	66.70	66.60	-4	1,661	-0.24%
2023/04/18	0	0.00	3	67.60	67.30	-3	1,661	-0.18%
2023/04/17	0	0.00	1	68.40	68.50	-1	1,643	-0.06%
2023/04/12	1	67.10	1	67.00	67.10	0	1,584	0.00%
2023/04/10	3	66.70	0	0.00	67.00	3	1,574	0.19%
2023/04/06	4	65.78	0	0.00	65.70	4	1,541	0.26%
2023/03/28	0	0.00	1	65.20	65.30	-1	1,527	-0.07%
2023/03/27	0	0.00	1	66.40	66.10	-1	1,517	-0.07%
2023/03/24	21	66.49	24	66.25	66.10	-3	1,515	-0.20%
2023/03/23	3	66.13	0	0.00	66.20	3	1,505	0.20%
2023/03/22	1	66.10	0	0.00	65.80	1	1,500	0.07%
2023/03/21	1	65.50	1	65.50	65.60	0	1,494	0.00%
2023/03/17	0	64.60	0	0.00	64.80	0	1,487	0.00%
2023/03/16	8	63.88	18	63.48	63.80	-10	1,483	-0.67%
2023/03/15	11	64.87	0	0.00	65.00	11	1,475	0.75%
2023/03/14	0	0.00	1	65.00	64.90	-1	1,469	-0.07%
2023/03/13	1	66.30	7	66.03	66.20	-6	1,460	-0.41%
2023/03/10	1	67.70	2	68.70	67.60	-1	1,441	-0.07%
2023/03/09	2	71.60	5	71.30	70.30	-3	1,400	-0.21%
2023/03/08	54	70.84	13	71.02	70.60	41	1,394	2.94%
2023/03/07	31	72.65	39	72.27	72.40	-8	1,322	-0.60%
2023/03/06	24	70.38	85.3	70.98	72.00	-61.3	1,015	-6.04%
2023/03/01	2	64.35	0	0.00	64.40	2	790	0.25%
2023/02/21	0	0.00	13	65.80	67.10	-13	961	-1.35%
2023/02/15	0	0.00	10	64.20	64.40	-10	986	-1.01%
2023/02/14	1	65.30	0	0.00	65.10	1	1,015	0.10%
2023/02/10	8	65.89	0	0.00	64.80	8	1,044	0.77%
2023/02/09	0	0.00	7	66.06	65.80	-7	1,051	-0.67%
2023/02/07	10	67.45	1	67.20	67.10	9	1,084	0.83%
2023/02/06	0	0.00	36	66.62	66.50	-36	1,082	-3.33%
2023/02/03	2	66.20	5	67.10	67.20	-3	1,079	-0.28%
2023/02/02	16	67.83	2	67.30	67.10	14	1,066	1.31%
2023/02/01	1	63.50	0	0.00	66.00	1	986	0.10%
2023/01/31	0	0.00	1	63.00	63.70	-1	961	-0.10%
2023/01/13	1	61.70	0	0.00	61.30	1	995	0.10%
2023/01/11	0	0.00	1	63.50	62.90	-1	1,027	-0.10%
2023/01/10	0	0.00	1	63.60	63.60	-1	1,034	-0.10%
2023/01/09	1	62.50	5	63.00	63.30	-4	1,039	-0.38%
2023/01/05	0	0.00	1	61.70	61.10	-1	1,044	-0.10%
2023/01/03	1	60.40	0	0.00	61.00	1	1,059	0.09%
2022/12/29	0	0.00	1	59.90	60.30	-1	1,069	-0.09%
2022/12/28	1	61.00	0	0.00	60.20	1	1,085	0.09%
2022/12/23	0	0.00	1	62.40	61.60	-1	1,189	-0.08%
2022/12/21	0	0.00	5	62.00	62.00	-5	1,211	-0.41%
2022/12/15	0	0.00	10	64.10	64.20	-10	1,232	-0.81%
2022/12/12	2	63.30	0	0.00	63.50	2	1,239	0.16%
2022/12/06	10	65.60	0	0.00	64.40	10	1,247	0.80%
2022/12/05	0	0.00	1	66.30	66.40	-1	1,241	-0.08%
2022/12/02	1	65.90	1	66.60	66.20	0	1,238	0.00%
2022/12/01	2	65.70	0	0.00	65.70	2	1,230	0.16%
2022/11/30	0	65.60	14	65.90	66.00	-14	1,236	-1.13%
2022/11/25	2	63.45	0	0.00	63.40	2	1,279	0.16%
2022/11/22	0	0.00	1	63.50	63.50	-1	1,297	-0.08%
2022/11/21	0	0.00	3	65.20	64.20	-3	1,296	-0.23%
2022/11/18	8	66.46	0	0.00	66.00	8	1,280	0.62%
2022/11/17	0	0.00	2	65.40	65.30	-2	1,185	-0.17%
2022/11/16	0	0.00	1	64.10	63.70	-1	1,131	-0.09%
2022/11/14	1	63.80	0	0.00	64.00	1	1,144	0.09%
2022/11/11	7	64.31	0	0.00	63.70	7	1,148	0.61%
2022/11/10	1	64.30	1	64.70	63.30	0	1,151	0.00%
2022/11/08	1	62.80	4	63.18	62.80	-3	1,252	-0.24%
2022/11/07	9	62.04	3	62.30	62.40	6	1,249	0.48%
2022/11/04	1	61.00	1	61.20	61.70	0	1,305	0.00%
2022/11/03	2	59.70	0	0.00	61.10	2	1,352	0.15%
2022/10/28	20	55.90	10	55.90	55.70	10	1,317	0.76%
2022/10/27	3	56.20	28	56.81	57.30	-25	1,322	-1.89%
2022/10/26	15	56.65	0	0.00	56.50	15	1,320	1.14%
2022/10/25	0	0.00	1	57.80	57.50	-1	1,313	-0.08%
2022/10/24	5	60.00	0	0.00	58.90	5	1,310	0.38%
2022/10/21	1	59.90	0	0.00	60.00	1	1,304	0.08%
2022/10/18	0	0.00	1	58.80	59.00	-1	1,304	-0.08%
2022/10/11	2	57.90	1	57.70	58.30	1	1,355	0.07%
2022/10/07	1	59.40	0	0.00	59.20	1	1,413	0.07%
2022/10/06	0	0.00	1	58.30	59.00	-1	1,441	-0.07%
2022/10/05	4	58.08	1	58.30	58.50	3	1,464	0.20%
2022/10/04	2	57.20	0	0.00	57.30	2	1,455	0.14%
2022/10/03	1	57.00	0	0.00	56.60	1	1,452	0.07%
2022/09/30	5	57.00	1	56.30	57.60	4	1,450	0.28%
2022/09/29	2	54.50	2	54.60	54.60	0	1,416	0.00%
2022/09/27	4	56.70	1	55.30	56.60	3	1,429	0.21%
2022/09/26	1	55.80	0	0.00	55.80	1	1,437	0.07%
2022/09/23	2	59.20	2	59.70	58.90	0	1,462	0.00%
2022/09/22	1	59.80	0	0.00	59.80	1	1,475	0.07%
2022/09/21	3	60.53	2	60.70	60.50	1	1,470	0.07%
2022/09/19	1	61.50	0	0.00	61.50	1	1,470	0.07%
2022/09/16	1	63.00	0	0.00	62.50	1	1,475	0.07%
2022/09/14	1	63.50	0	0.00	63.60	1	1,483	0.07%
2022/09/06	2	62.90	3	64.50	63.00	-1	1,537	-0.07%
2022/09/05	3	63.00	0	0.00	62.40	3	1,516	0.20%
2022/09/02	1	64.50	2	64.80	64.40	-1	1,509	-0.07%
2022/09/01	7	66.19	3	66.07	64.90	4	1,511	0.26%
2022/08/23	2	65.45	3	64.80	65.30	-1	1,438	-0.07%
2022/08/22	5	66.00	0	0.00	65.50	5	1,434	0.35%
2022/08/18	2	66.60	0	0.00	67.10	2	1,409	0.14%
2022/08/17	1	67.30	3	67.37	67.30	-2	1,404	-0.14%
2022/08/16	1	66.60	1	67.80	67.80	0	1,383	0.00%
2022/08/15	4	68.03	41.3	67.96	67.50	-37.3	1,348	-2.76%
2022/08/12	2.1	64.85	1	64.80	64.70	1.1	1,247	0.08%
2022/08/11	4.2	65.80	1	66.90	65.30	3.2	1,241	0.26%
2022/08/10	4	63.05	0	0.00	64.90	4	1,185	0.34%
2022/08/08	0	0.00	1	61.50	61.90	-1	1,141	-0.09%
2022/08/04	5	59.60	0	0.00	61.00	5	1,154	0.43%
2022/08/02	2	61.50	0	0.00	61.00	2	1,194	0.17%
2022/08/01	0	0.00	1	62.10	62.50	-1	1,266	-0.08%
2022/07/26	1	63.10	2.5	61.46	61.40	-1.5	1,255	-0.12%
2022/07/22	0	0.00	1	63.00	62.30	-1	1,225	-0.08%
2022/07/21	0	0.00	1	62.80	62.90	-1	1,243	-0.08%
2022/07/20	0	0.00	1	63.10	61.60	-1	1,235	-0.08%
2022/07/19	0	0.00	1	61.30	62.30	-1	1,234	-0.08%
2022/07/18	8	62.03	1	63.10	61.90	7	1,229	0.57%
2022/07/15	46	61.83	3	62.03	62.50	43	1,197	3.59%
2022/07/14	7	59.27	0	0.00	59.80	7	1,139	0.61%
2022/07/13	0	0.00	3	56.70	57.40	-3	1,110	-0.27%
2022/07/11	2	57.40	0	0.00	57.10	2	1,090	0.18%
2022/07/08	1	58.70	5	58.52	57.40	-4	1,082	-0.37%
2022/07/07	5	54.30	4	55.85	56.20	1	1,059	0.09%
2022/07/06	4	57.28	2	56.40	56.00	2	1,034	0.19%
2022/07/05	1	57.60	0	0.00	58.40	1	1,026	0.10%
2022/07/04	2	56.75	0	0.00	56.90	2	1,014	0.20%
2022/07/01	13	57.70	1	60.90	56.90	12	1,010	1.19%
2022/06/30	16	62.31	0	0.00	61.70	16	980	1.63%
2022/06/29	1	64.30	0	0.00	64.50	1	965	0.10%
2022/06/28	2	66.00	0	0.00	64.80	2	966	0.21%
2022/06/27	0	0.00	3	66.20	66.10	-3	978	-0.31%
2022/06/22	6	63.93	0	0.00	63.00	6	987	0.61%
2022/06/21	2	63.10	0	0.00	65.20	2	987	0.20%
2022/06/17	3	65.47	5	64.60	64.80	-2	972	-0.21%
2022/06/16	1	66.00	0.6	67.20	66.00	0.4	961	0.04%
2022/06/15	3	68.00	1	68.30	67.20	2	980	0.20%
2022/06/14	2.1	66.50	0	0.00	66.70	2.1	982	0.21%
2022/06/13	0	0.00	3	67.77	67.00	-3	992	-0.30%
2022/06/10	3	70.60	0	0.00	69.70	3	997	0.30%
2022/06/08	0	69.40	1	69.60	69.40	-1	998	-0.10%
2022/06/06	2	69.40	1	69.20	69.00	1	1,022	0.10%
2022/06/02	1	68.00	0	0.00	68.00	1	1,035	0.10%
2022/06/01	9	69.44	6	69.32	69.20	3	1,069	0.28%
2022/05/30	1	68.00	0	0.00	67.90	1	1,087	0.09%
2022/05/25	2	66.80	2	66.80	66.90	0	1,121	0.00%
2022/05/23	0	0.00	1	66.60	66.90	-1	1,172	-0.09%
2022/05/20	0	0.00	2	66.20	66.00	-2	1,206	-0.17%
2022/05/19	1	65.50	4	65.38	66.50	-3	1,216	-0.25%
2022/05/18	2	65.70	0	0.00	65.80	2	1,227	0.16%
2022/05/16	0	0.00	0.1	64.20	63.30	-0.1	1,309	-0.01%
2022/05/12	1	61.30	1	62.60	62.00	0	1,348	0.00%
2022/05/11	6	63.82	0	0.00	63.20	6	1,350	0.44%
2022/05/10	0.1	62.90	0	0.00	65.00	0.1	1,365	0.00%
2022/05/09	19.1	64.13	0	0.00	63.90	19.1	1,350	1.41%
2022/05/06	10	70.35	0	0.00	70.90	10	1,297	0.77%
2022/04/28	2.2	71.00	0	0.00	70.30	2.2	1,417	0.15%
2022/04/27	2	68.20	0	0.00	70.50	2	1,424	0.14%
2022/04/26	3	71.30	0	0.00	71.30	3	1,416	0.21%
2022/04/25	1	71.20	0	0.00	70.90	1	1,432	0.07%
2022/04/20	2	75.20	1	75.60	75.20	1	1,525	0.07%
2022/04/19	1	74.40	2	74.45	74.60	-1	1,571	-0.06%
2022/04/18	0	0.00	1	73.70	73.70	-1	1,630	-0.06%
2022/04/15	2.1	74.84	0	0.00	74.60	2.1	1,656	0.13%
2022/04/14	0	0.00	1	76.00	76.40	-1	1,739	-0.06%
2022/04/13	0	0.00	10	76.00	76.20	-10	1,784	-0.56%
2022/04/12	1	75.10	1	75.00	74.60	0	1,877	0.00%
2022/04/11	4	76.23	0	0.00	75.10	4	2,042	0.20%
2022/04/07	2	76.75	0	0.00	76.10	2	2,140	0.09%
2022/03/31	2	79.50	1	79.10	79.00	1	2,343	0.04%
2022/03/29	0	0.00	2	80.40	79.60	-2	2,405	-0.08%
2022/03/25	6	78.70	0	0.00	78.30	6	2,557	0.23%
2022/03/24	0	0.00	0.2	78.50	79.30	-0.2	2,612	-0.01%
2022/03/23	3	79.00	17	79.35	79.70	-14	2,736	-0.51%
2022/03/21	1	78.80	4	78.13	78.40	-3	2,871	-0.10%
2022/03/18	23	77.53	0	0.00	77.20	23	2,977	0.77%
2022/03/17	0	0.00	14	77.41	77.90	-14	3,123	-0.45%
2022/03/16	9	75.19	4	76.30	75.10	5	3,204	0.16%
2022/03/15	1	75.50	1	75.60	75.20	0	3,383	0.00%
2022/03/11	1	77.20	3	76.90	76.80	-2	3,803	-0.05%
2022/03/10	1	78.00	3	78.20	78.20	-2	4,261	-0.05%
2022/03/08	1	75.30	0	0.00	75.00	1	4,797	0.02%
2022/03/07	1	77.00	0	0.00	77.30	1	5,230	0.02%
2022/03/04	7	81.37	0	0.00	80.80	7	5,903	0.12%
2022/03/03	0	0.00	2	82.95	82.20	-2	6,146	-0.03%
2022/03/02	0	0.00	1	82.80	82.40	-1	6,633	-0.02%
2022/03/01	3	82.03	1	82.70	82.70	2	6,960	0.03%
2022/02/25	0	0.00	6	80.75	80.90	-6	7,133	-0.08%
2022/02/22	3	84.63	3.8	84.15	83.80	-0.8	8,544	-0.01%
2022/02/21	1	86.60	12	86.74	86.60	-11	8,875	-0.12%
2022/02/17	9	88.68	11	89.00	88.30	-2	9,348	-0.02%
2022/02/16	4	88.18	0	0.00	87.70	4	9,614	0.04%
2022/02/15	0	0.00	2.1	87.30	87.20	-2.1	9,597	-0.02%
2022/02/14	2	87.00	0	0.00	85.80	2	9,604	0.02%
2022/02/11	1	88.00	0	0.00	87.90	1	9,606	0.01%
2022/02/10	11	88.63	0	0.00	88.50	11	9,623	0.11%
2022/02/09	1	88.80	1	88.40	89.00	0	9,660	0.00%
2022/02/08	1	86.70	1	88.30	88.20	0	9,651	0.00%
2022/01/26	1	85.00	6	85.20	84.00	-5	9,742	-0.05%
2022/01/25	0.1	84.60	2	84.50	84.20	-1.9	9,806	-0.02%
2022/01/24	0	0.00	1	83.40	85.90	-1	9,935	-0.01%
2022/01/21	2	86.50	1	85.70	85.50	1	10,050	0.01%
2022/01/20	1	88.20	0	0.00	88.00	1	10,227	0.01%
2022/01/18	33	89.49	38	88.61	88.40	-5	10,452	-0.05%
2022/01/17	2	88.35	1	88.80	88.80	1	10,459	0.01%
2022/01/14	1.1	85.85	2	86.80	87.00	-0.9	10,445	-0.01%
2022/01/13	2	88.50	6	88.32	88.90	-4	10,393	-0.04%
2022/01/12	2.2	88.85	0	0.00	88.60	2.2	10,380	0.02%
2022/01/11	7	89.61	0	0.00	89.20	7	10,346	0.07%
2022/01/10	1	91.70	0	0.00	92.00	1	10,289	0.01%
2022/01/07	7	91.93	9	92.22	91.00	-2	10,265	-0.02%
2022/01/06	2	93.80	5	93.92	93.90	-3	10,182	-0.03%
2022/01/05	5	95.16	2	95.40	95.20	3	10,147	0.03%
2022/01/04	14	95.79	19.5	96.70	96.90	-5.5	10,056	-0.05%
2022/01/03	1	94.60	5	94.96	95.00	-4	9,897	-0.04%
2021/12/30	10	94.30	7	94.17	93.90	3	9,850	0.03%
2021/12/29	10	94.80	10.7	95.27	93.60	-0.7	9,816	-0.01%
2021/12/28	9	93.61	15	93.75	93.90	-6	9,685	-0.06%
2021/12/27	5	94.00	6	94.17	94.00	-1	9,668	-0.01%
2021/12/24	2	93.45	2	92.70	92.70	0	9,660	0.00%
2021/12/23	7	94.23	6	93.97	93.80	1	9,637	0.01%
2021/12/22	4	94.25	11.1	94.46	94.00	-7.1	9,623	-0.07%
2021/12/21	7	93.50	9	93.84	93.70	-2	9,564	-0.02%
2021/12/20	0	0.00	7	92.36	92.00	-7	9,464	-0.07%
2021/12/17	15.1	91.48	4	91.35	91.20	11.1	9,411	0.12%
2021/12/16	5	93.68	12	93.98	94.20	-7	9,293	-0.08%
2021/12/15	11	92.83	4	92.55	92.10	7	9,227	0.08%
2021/12/14	23.8	92.87	9	92.72	92.00	14.8	9,170	0.16%
2021/12/13	22.1	94.29	6	93.77	93.80	16.1	9,086	0.18%
2021/12/10	3	95.77	5	96.54	95.50	-2	8,940	-0.02%
2021/12/09	10	97.87	19	98.78	96.90	-9	8,845	-0.10%
2021/12/08	20	98.91	19	99.60	98.50	1	8,661	0.01%
2021/12/07	11	98.10	5.5	97.59	97.10	5.6	8,383	0.07%
2021/12/06	13.2	99.11	18	100.12	97.60	-4.9	8,243	-0.06%
2021/12/03	18	97.92	27	97.84	96.90	-9	7,806	-0.12%
2021/12/02	24.2	99.58	8	98.69	97.00	16.2	7,640	0.21%
2021/12/01	10.4	99.44	13	99.91	101.50	-2.6	7,293	-0.04%
2021/11/30	20.2	99.02	36	99.18	99.10	-15.9	6,853	-0.23%
2021/11/29	8	92.81	8	93.86	94.10	0	6,181	0.00%
2021/11/26	25	96.36	46	97.69	96.40	-21	6,102	-0.34%
2021/11/25	16	96.22	21	96.26	95.00	-5	5,614	-0.09%
2021/11/24	8	93.45	8	93.94	93.60	0	5,292	0.00%
2021/11/23	30.5	95.11	21	93.60	92.70	9.5	5,125	0.19%
2021/11/22	33	98.96	45	97.81	97.50	-12	4,867	-0.25%
2021/11/19	12	93.33	17.1	93.41	93.30	-5.1	4,204	-0.12%
2021/11/18	40	91.07	44.1	91.57	90.60	-4.1	3,805	-0.11%
2021/11/17	6	87.47	21	88.63	87.10	-15	3,454	-0.43%
2021/11/16	31.1	90.82	19	91.04	89.80	12.1	3,338	0.36%
2021/11/15	7	92.17	32	91.40	94.30	-25	2,987	-0.84%
2021/11/12	3	86.50	17	86.91	85.80	-14	2,733	-0.51%
2021/11/11	0	0.00	1	86.40	85.90	-1	2,700	-0.04%
2021/11/09	1	84.90	2	85.10	84.90	-1	2,747	-0.04%
2021/11/08	6.1	85.07	10	84.65	84.10	-3.9	2,768	-0.14%
2021/11/04	1	87.50	1	87.80	87.60	0	2,776	0.00%
2021/11/03	4	88.38	3	88.00	87.30	1	2,807	0.04%
2021/11/02	7	86.79	4	86.63	86.20	3	2,751	0.11%
2021/11/01	23	89.84	7	89.54	87.70	16	2,682	0.60%
2021/10/29	2	86.65	1	88.20	88.50	1	2,551	0.04%
2021/10/28	5	87.10	15	87.15	87.60	-10	2,440	-0.41%
2021/10/26	7	81.43	9	82.30	81.00	-2	2,177	-0.09%
2021/10/22	0	0.00	2	76.85	77.30	-2	2,101	-0.10%
2021/10/21	3	77.73	3	77.30	76.20	0	2,199	0.00%
2021/10/19	1	76.90	0	0.00	76.90	1	2,324	0.04%
2021/10/15	0	0.00	1	75.60	75.50	-1	2,483	-0.04%
2021/10/14	1	74.00	2	74.10	74.60	-1	2,590	-0.04%
2021/10/13	4	73.95	3	73.00	72.80	1	2,665	0.04%
2021/10/12	2	74.30	0	0.00	74.60	2	2,734	0.07%
2021/10/07	0	0.00	2	74.60	75.50	-2	2,914	-0.07%
2021/10/06	1	72.50	0	0.00	73.00	1	3,545	0.03%
2021/10/05	0	0.00	8	71.89	73.50	-8	3,752	-0.21%
2021/10/04	9	72.32	1	73.20	71.50	8	3,780	0.21%
2021/10/01	1	75.20	2	73.40	73.50	-1	3,819	-0.03%
2021/09/30	1	76.10	4	76.40	76.80	-3	3,870	-0.08%
2021/09/29	2	76.20	0	0.00	75.70	2	4,236	0.05%
2021/09/28	3	78.50	2	78.60	78.30	1	4,308	0.02%
2021/09/27	2	79.50	0	0.00	79.50	2	4,375	0.05%
2021/09/24	2	79.60	1	80.10	80.10	1	4,502	0.02%
2021/09/23	4	80.18	2	79.60	79.40	2	4,629	0.04%
2021/09/22	0	0.00	1	78.10	79.20	-1	4,870	-0.02%
2021/09/17	3	79.70	14	79.53	79.80	-11	5,327	-0.21%
2021/09/16	2	80.70	2	80.85	80.30	0	5,816	0.00%
2021/09/15	6	79.52	0	0.00	79.50	6	5,953	0.10%
2021/09/14	1	79.20	0	79.60	79.40	1	5,957	0.02%
2021/09/13	3	78.97	0	0.00	79.00	3	5,972	0.05%
2021/09/10	1	79.40	1	79.80	79.80	0	5,997	0.00%
2021/09/09	4	79.18	1	79.30	79.90	3	6,033	0.05%
2021/09/08	2	78.70	0	0.00	78.20	2	6,034	0.03%
2021/09/07	0	0.00	1	80.30	80.80	-1	6,014	-0.02%
2021/09/06	2	82.30	2	81.80	81.10	0	6,010	0.00%
2021/09/03	0	0.00	2	82.55	82.30	-2	6,001	-0.03%
2021/09/02	1	84.80	0	0.00	82.50	1	5,999	0.02%
2021/09/01	19	86.58	9	86.32	84.40	10	5,976	0.17%
2021/08/31	0	0.00	1	82.30	83.70	-1	5,808	-0.02%
2021/08/27	0	0.00	1	83.20	83.00	-1	5,834	-0.02%
2021/08/26	3	83.87	1	84.40	84.40	2	5,837	0.03%
2021/08/25	5	84.60	0	0.00	83.40	5	5,850	0.09%
2021/08/24	0	0.00	1	81.30	81.10	-1	5,818	-0.02%
2021/08/18	2	79.65	10	78.53	80.70	-8	5,935	-0.13%
2021/08/16	2	79.20	0	0.00	79.90	2	5,943	0.03%
2021/08/13	2	83.20	0	0.00	83.00	2	5,914	0.03%
2021/08/12	0	0.00	2	85.10	85.50	-2	5,910	-0.03%
2021/08/11	7	83.64	5	81.52	81.50	2	5,905	0.03%
2021/08/10	3	85.20	0	0.00	85.30	3	5,891	0.05%
2021/08/09	3	86.90	0	0.00	86.00	3	5,919	0.05%
2021/08/05	2	85.80	0	0.00	86.00	2	5,938	0.03%
2021/08/04	3	86.37	0	0.00	86.10	3	6,030	0.05%
2021/07/29	3	86.60	3	86.03	87.10	0	6,226	0.00%
2021/07/28	0	0.00	2	86.65	85.90	-2	6,249	-0.03%
2021/07/27	14	90.39	10	90.07	89.30	4	6,322	0.06%
2021/07/26	17	90.59	3	91.80	91.70	14	6,284	0.22%
2021/07/23	6	89.53	0	0.00	89.20	6	6,240	0.10%
2021/07/22	0	0.00	2	88.90	89.20	-2	6,484	-0.03%
2021/07/21	9	88.44	0.2	89.00	88.20	8.8	6,516	0.14%
2021/07/20	3	86.43	1	86.20	86.60	2	6,441	0.03%
2021/07/19	4	89.68	0	0.00	89.50	4	6,373	0.06%
2021/07/16	6	91.35	1	89.20	91.30	5	6,365	0.08%
2021/07/15	1	90.50	2	90.40	90.40	-1	6,363	-0.02%
2021/07/14	1	93.00	17	91.24	90.60	-16	6,334	-0.25%
2021/07/13	27	95.66	37	97.99	92.20	-10	6,255	-0.16%
2021/07/12	3	92.87	10	93.16	94.30	-7	5,656	-0.12%
2021/07/09	4	90.43	5	91.30	90.20	-1	5,498	-0.02%
2021/07/08	2	91.15	0	0.00	91.10	2	5,553	0.04%
2021/07/07	3	90.40	8.5	91.44	90.80	-5.5	5,573	-0.10%
2021/07/06	29	94.55	8	95.71	92.10	21	5,563	0.38%
2021/07/05	0	0.00	5	91.00	91.60	-5	5,337	-0.09%
2021/07/02	12	90.38	13	89.58	89.20	-1	5,510	-0.02%
2021/07/01	2	90.00	1	88.50	88.00	1	5,490	0.02%
2021/06/30	8	92.31	3	91.77	92.00	5	5,433	0.09%
2021/06/29	5	92.08	7	91.24	92.50	-2	5,408	-0.04%
2021/06/28	34.5	93.01	21.3	93.54	92.40	13.2	5,203	0.25%
2021/06/25	24	89.59	23	90.76	91.00	1	4,772	0.02%
2021/06/24	5	83.46	33	85.03	86.20	-28	4,312	-0.65%
2021/06/23	0	0.00	1	82.00	81.90	-1	4,197	-0.02%
2021/06/21	3	82.26	4	80.88	80.80	-1	4,232	-0.02%
2021/06/18	4	82.43	4	82.58	83.30	0	4,293	0.00%
2021/06/16	0	81.20	4	80.90	80.90	-4	4,455	-0.09%
2021/06/11	0	82.00	0	0.00	81.20	0	4,646	0.00%
2021/06/09	2	80.50	0	0.00	80.50	2	4,810	0.04%
2021/06/08	2	79.95	6	80.75	79.90	-4	4,865	-0.08%
2021/06/07	0	0.00	2	79.25	80.90	-2	5,077	-0.04%
2021/06/04	2	80.90	1	81.20	81.00	1	5,210	0.02%
2021/06/03	0	0.00	2	81.65	81.90	-2	5,331	-0.04%
2021/06/02	3	80.90	2	80.80	80.60	1	5,422	0.02%
2021/06/01	4	83.33	0	0.00	82.50	4	5,826	0.07%
2021/05/31	2	81.00	9	81.58	82.00	-7	5,898	-0.12%
2021/05/28	1	79.90	2	81.25	81.20	-1	5,980	-0.02%
2021/05/27	1	79.00	1	80.50	79.20	0	6,098	0.00%
2021/05/26	8	79.41	3	79.57	79.00	5	6,293	0.08%
2021/05/25	1	78.40	5	79.02	78.20	-4	6,397	-0.06%
2021/05/24	1	77.10	1	76.50	77.40	0	6,618	0.00%
2021/05/21	0	0.00	1	76.50	76.20	-1	6,937	-0.01%
2021/05/20	2	73.70	5	75.80	73.90	-3	7,728	-0.04%
2021/05/19	1	74.10	1	75.00	75.00	0	8,583	0.00%
2021/05/18	0	0.00	1	70.40	73.60	-1	8,963	-0.01%
2021/05/17	3	68.70	1	69.60	68.30	2	8,983	0.02%
2021/05/14	2	75.15	0	0.00	73.50	2	9,000	0.02%
2021/05/13	4	72.70	1	73.10	74.20	3	9,084	0.03%
2021/05/12	1	73.00	0	0.00	72.00	1	9,244	0.01%
2021/05/11	6	77.92	1	78.90	77.60	5	9,154	0.05%
2021/05/10	3	85.13	2	84.65	82.50	1	9,133	0.01%
2021/05/07	0	0.00	3	84.50	84.50	-3	9,148	-0.03%
2021/05/05	3	77.37	1.1	78.65	77.00	1.9	9,153	0.02%
2021/05/04	7	79.34	3	79.67	78.10	4	9,146	0.04%
2021/05/03	4	86.58	0	0.00	85.60	4	9,019	0.04%
2021/04/29	4	89.45	7	89.16	88.70	-3	8,986	-0.03%
2021/04/28	14	93.76	41	92.03	90.70	-27	8,972	-0.30%
2021/04/27	11	89.87	6	89.05	91.20	5	8,731	0.06%
2021/04/26	0	0.00	3	88.37	88.90	-3	8,680	-0.03%
2021/04/23	0	0.00	3	87.93	88.20	-3	8,683	-0.03%
2021/04/22	1	86.60	10	87.55	86.60	-9	8,696	-0.10%
2021/04/21	0	89.40	5	89.56	88.80	-5	8,661	-0.06%
2021/04/20	0	0.00	4	88.73	90.00	-4	8,621	-0.05%
2021/04/19	0	0.00	10	89.59	88.80	-10	8,673	-0.12%
2021/04/16	5	89.76	1	89.90	89.80	4	8,803	0.05%
2021/04/15	9	89.34	9	89.47	89.30	0	8,847	0.00%
2021/04/14	4	88.43	3	88.53	87.40	1	8,872	0.01%
2021/04/13	7	90.03	1	90.60	88.10	6	8,858	0.07%
2021/04/12	13	90.90	0	0.00	90.00	13	8,845	0.15%
2021/04/09	10	91.35	14	91.46	90.70	-4	8,899	-0.04%
2021/04/08	17	92.86	35	92.86	93.30	-18	8,771	-0.21%
2021/04/07	0	0.00	1	88.50	89.20	-1	8,521	-0.01%
2021/04/06	4.1	88.64	2	88.90	87.70	2.1	8,521	0.02%
2021/04/01	2	90.65	6	89.97	89.70	-4	8,460	-0.05%
2021/03/31	7	89.57	1	90.00	89.30	6	8,378	0.07%
2021/03/30	12.2	88.86	4	88.73	88.90	8.2	8,353	0.10%
2021/03/29	5	88.58	2	88.70	88.80	3	8,334	0.04%
2021/03/26	2	87.90	13	87.83	88.20	-11	8,323	-0.13%
2021/03/25	2	86.75	1	86.30	86.30	1	8,295	0.01%
2021/03/24	0	87.90	3	87.87	87.50	-3	8,304	-0.04%
2021/03/23	1	88.50	1	87.50	87.10	0	8,284	0.00%
2021/03/22	22	90.41	13	89.24	88.80	9	8,227	0.11%
2021/03/19	2.1	91.21	1	91.50	91.10	1.1	8,208	0.01%
2021/03/18	10	90.88	22	90.29	91.20	-12	8,174	-0.15%
2021/03/17	17	90.15	2	89.45	89.30	15	8,218	0.18%
2021/03/16	24	90.58	8	90.78	89.90	16	8,359	0.19%
2021/03/15	2	88.50	2	89.40	88.80	0	8,476	0.00%
2021/03/12	2	89.65	2	89.70	89.10	0	8,447	0.00%
2021/03/11	7	91.10	10	91.85	90.10	-3	8,423	-0.04%
2021/03/10	13	89.93	19	90.48	90.40	-6	8,239	-0.07%
2021/03/09	8	87.00	170	86.97	89.20	-162	8,160	-1.99%	大賣/鉅額交易
2021/03/08	21	88.86	9	88.58	87.00	12	8,088	0.15%
2021/03/05	176	89.91	23	89.51	88.10	153	8,016	1.91%	大買/鉅額交易
2021/03/04	15	87.37	16	86.69	86.10	-1	7,670	-0.01%
2021/03/03	15	89.49	19	90.08	89.80	-4	7,702	-0.05%
2021/03/02	11	91.23	8	90.51	88.90	3	7,600	0.04%
2021/02/26	15	91.36	30	91.81	92.00	-15	7,479	-0.20%
2021/02/25	29	90.15	11	91.09	89.70	18	7,279	0.25%
2021/02/24	13	92.02	13	92.77	90.70	0	7,132	0.00%
2021/02/23	81	92.88	86	92.97	93.20	-5	6,872	-0.07%
2021/02/22	64	97.69	77	98.08	95.80	-13	6,549	-0.20%
2021/02/19	90	89.15	85	92.99	94.00	5	5,820	0.09%
2021/02/18	37	83.01	46	83.92	85.50	-9	4,952	-0.18%
2021/02/17	6	76.72	0	0.00	77.80	6	4,570	0.13%
2021/02/05	11	76.22	3	76.03	75.60	8	4,508	0.18%
2021/02/04	4	77.15	6	77.83	77.10	-2	4,465	-0.04%
2021/02/03	9	77.40	8	76.23	75.70	1	4,357	0.02%
2021/02/02	4	73.25	5	72.52	72.40	-1	4,182	-0.02%
2021/02/01	1	71.90	0	0.00	72.30	1	4,219	0.02%
2021/01/29	21	76.25	14	76.04	73.80	7	4,167	0.17%
2021/01/28	5	75.04	0	0.00	74.30	5	4,016	0.12%
2021/01/27	0	0.00	2	75.55	74.80	-2	3,975	-0.05%
2021/01/26	2	75.00	3	74.23	72.90	-1	3,935	-0.03%
2021/01/25	1	74.00	0	0.00	73.90	1	3,903	0.03%
2021/01/22	0	0.00	1	71.60	73.20	-1	3,877	-0.03%
2021/01/21	8	70.86	1	70.70	71.00	7	3,846	0.18%
2021/01/20	1	74.10	0	0.00	72.10	1	3,809	0.03%
2021/01/19	2	74.85	5	75.34	75.20	-3	3,750	-0.08%
2021/01/18	2	74.05	0.1	73.40	73.80	1.9	3,709	0.05%
2021/01/15	1	75.30	2.1	76.10	75.50	-1.1	3,670	-0.03%
2021/01/14	2	77.40	0	0.00	77.70	2	3,619	0.06%
2021/01/13	0	0.00	1	76.60	76.70	-1	3,590	-0.03%
2021/01/12	2	77.95	3	76.97	76.10	-1	3,555	-0.03%
2021/01/11	13.1	80.08	18	78.76	79.90	-4.9	3,465	-0.14%
2021/01/08	1	77.30	1	78.10	77.60	0	3,298	0.00%
2021/01/07	1	77.20	5	76.07	77.10	-4	3,212	-0.13%
2021/01/06	4	75.88	17	75.88	74.60	-13	3,156	-0.41%
2021/01/05	15	77.21	3	76.97	77.50	12	3,075	0.39%
2021/01/04	3	76.77	26	77.25	78.00	-23	3,019	-0.76%
2020/12/31	2	73.75	0	0.00	73.90	2	2,905	0.07%
2020/12/30	0	0.00	2	74.20	74.30	-2	2,885	-0.07%
2020/12/29	1	73.90	8	74.34	73.70	-7	2,867	-0.24%
2020/12/25	2	73.50	4	73.35	72.70	-2	2,798	-0.07%
2020/12/24	2	72.55	2	72.65	72.70	0	2,779	0.00%
2020/12/23	2	71.60	1	71.60	71.70	1	2,781	0.04%
2020/12/22	4	71.38	4	71.85	70.20	0	2,781	0.00%
2020/12/21	8	71.98	6	71.70	72.20	2	2,772	0.07%
2020/12/18	16	74.08	21	74.06	73.60	-5	2,747	-0.18%
2020/12/17	1	72.50	3	72.30	72.30	-2	2,701	-0.07%
2020/12/16	5	72.92	5	73.18	72.50	0	2,699	0.00%
2020/12/15	5	73.86	7	73.17	72.20	-2	2,672	-0.07%
2020/12/14	1	76.90	9	76.28	75.50	-8	2,592	-0.31%
2020/12/11	25	78.70	33	77.96	77.20	-8	2,545	-0.31%
2020/12/10	42	78.62	4	79.85	79.90	38	2,382	1.60%
2020/12/09	28	78.73	18	77.16	78.80	10	2,176	0.46%
2020/12/08	5	73.48	7	73.44	73.30	-2	1,938	-0.10%
2020/12/07	5	73.20	0	0.00	72.50	5	1,922	0.26%
2020/12/04	3	74.03	1	74.30	73.70	2	1,889	0.11%
2020/12/03	1	75.50	4	74.88	74.20	-3	1,868	-0.16%
2020/12/02	11	73.43	0	0.00	73.90	11	1,793	0.61%
2020/12/01	1	73.40	0	0.00	72.40	1	1,747	0.06%
2020/11/30	7	73.17	0	0.00	73.20	7	1,727	0.41%
2020/11/27	4	73.35	16	73.01	74.00	-12	1,682	-0.71%
2020/11/26	5	70.80	0	0.00	70.70	5	1,507	0.33%
2020/11/25	4	70.55	1	71.00	70.20	3	1,493	0.20%
2020/11/24	0	0.00	1	70.40	70.60	-1	1,471	-0.07%
2020/11/23	2	69.80	0	0.00	69.70	2	1,450	0.14%
2020/11/19	1	69.40	0	0.00	69.30	1	1,458	0.07%
2020/11/18	4	70.80	8	70.74	70.30	-4	1,453	-0.28%
2020/11/17	4	69.30	13	69.41	69.40	-9	1,379	-0.65%
2020/11/16	3	69.50	1	68.70	68.70	2	1,424	0.14%
2020/11/13	2	68.90	2	69.00	68.90	0	1,413	0.00%
2020/11/12	4	68.95	2	69.40	69.00	2	1,426	0.14%
2020/11/11	4	68.73	5	68.50	68.80	-1	1,410	-0.07%
2020/11/10	9	68.26	5	68.42	68.50	4	1,405	0.28%
2020/11/09	1	67.60	1	66.10	67.90	0	1,366	0.00%
2020/11/05	1	64.90	0	0.00	64.90	1	1,371	0.07%
2020/11/04	2	65.15	1	65.31	65.30	1	1,386	0.07%
2020/11/03	0	0.00	15	64.97	64.70	-15	1,411	-1.06%
2020/11/02	10	63.00	0	0.00	63.00	10	1,442	0.69%
2020/10/29	1	63.00	2	63.40	63.90	-1	1,514	-0.07%
2020/10/23	0	0.00	1	65.20	65.20	-1	1,610	-0.06%
2020/10/21	8	66.00	4	66.45	66.40	4	1,705	0.23%
2020/10/20	2	65.50	0	0.00	65.90	2	1,770	0.11%
2020/10/16	0	0.00	3	64.80	64.80	-3	1,906	-0.16%
2020/10/15	0	0.00	2	65.90	65.60	-2	1,973	-0.10%
2020/10/14	0	0.00	3	66.00	66.60	-3	1,992	-0.15%
2020/10/13	1	64.50	0	0.00	64.70	1	2,014	0.05%
2020/10/07	0	0.00	5	65.50	65.60	-5	2,182	-0.23%
2020/10/06	1	65.40	0	0.00	65.40	1	2,244	0.04%
2020/10/05	2	64.90	0	0.00	64.70	2	2,411	0.08%
2020/09/28	0	0.00	1	65.30	65.30	-1	3,547	-0.03%
2020/09/25	5	62.80	5	61.50	62.20	0	3,596	0.00%
2020/09/24	2	63.90	0	0.00	63.90	2	3,593	0.06%
2020/09/23	1	66.00	0	0.00	65.80	1	3,587	0.03%
2020/09/21	3	67.77	0	0.00	67.10	3	3,647	0.08%
2020/09/18	2	67.90	3	68.00	68.10	-1	3,653	-0.03%
2020/09/17	0	0.00	3	68.00	67.90	-3	3,672	-0.08%
2020/09/15	2	66.60	2	66.90	66.80	0	3,674	0.00%
2020/09/14	0	0.00	1	66.00	66.30	-1	3,807	-0.03%
2020/09/10	2	64.80	1	65.30	64.40	1	3,849	0.03%
2020/09/08	1	65.50	2	65.20	65.10	-1	3,898	-0.03%
2020/09/07	2	65.95	1	66.40	65.70	1	3,931	0.03%
2020/09/04	1	66.00	6	66.30	66.40	-5	3,990	-0.13%
2020/09/03	2	68.20	3	67.40	67.50	-1	4,170	-0.02%
2020/09/02	1	68.00	5	68.08	68.20	-4	4,182	-0.10%
2020/09/01	1	65.00	0	0.00	65.50	1	4,161	0.02%
2020/08/31	3	66.20	1	67.10	66.00	2	4,173	0.05%
2020/08/28	0	0.00	5	66.30	66.10	-5	4,203	-0.12%
2020/08/27	2	66.60	0	0.00	66.10	2	4,267	0.05%
2020/08/26	2	66.50	2	66.65	66.60	0	4,415	0.00%
2020/08/25	1	65.10	1	65.60	65.30	0	4,424	0.00%
2020/08/21	1	64.40	3	65.07	65.00	-2	4,434	-0.05%
2020/08/20	4	64.20	0	0.00	63.60	4	4,430	0.09%
2020/08/19	3	68.87	0	0.00	68.50	3	4,386	0.07%
2020/08/18	0	0.00	1	70.60	70.30	-1	4,369	-0.02%
2020/08/17	2	71.25	3	70.93	70.80	-1	4,367	-0.02%
2020/08/14	3	70.00	9	69.46	70.70	-6	4,370	-0.14%
2020/08/13	1	71.40	1	70.60	70.00	0	4,368	0.00%
2020/08/12	0	0.00	1	70.30	69.90	-1	4,365	-0.02%
2020/08/11	1	71.40	3	71.10	71.10	-2	4,377	-0.05%
2020/08/10	7	71.00	0	0.00	69.90	7	4,387	0.16%
2020/08/07	0	0.00	5	70.86	70.80	-5	4,407	-0.11%
2020/08/06	1	71.90	5	71.94	71.60	-4	4,397	-0.09%
2020/08/05	4	71.08	1	70.90	71.30	3	4,403	0.07%
2020/08/04	5	70.34	2	70.00	69.90	3	4,400	0.07%
2020/08/03	0	0.00	1	69.50	69.00	-1	4,527	-0.02%
2020/07/30	1	69.40	0	0.00	69.40	1	4,592	0.02%
2020/07/29	0	0.00	1	67.50	68.50	-1	4,577	-0.02%
2020/07/28	1	67.50	1	68.60	67.30	0	4,577	0.00%
2020/07/27	2	69.05	1	69.00	69.00	1	4,590	0.02%
2020/07/24	4	70.53	0	0.00	70.40	4	4,594	0.09%
2020/07/22	7	73.49	15	74.23	73.00	-8	4,581	-0.17%
2020/07/21	0	0.00	6	72.50	72.00	-6	4,496	-0.13%
2020/07/17	8	71.46	10	71.38	71.20	-2	4,448	-0.04%
2020/07/16	4	71.10	0	0.00	71.50	4	4,457	0.09%
2020/07/15	10	72.32	8	72.84	71.20	2	4,439	0.05%
2020/07/14	6	73.22	5	73.80	72.60	1	4,456	0.02%
2020/07/13	9	75.41	6	75.43	75.20	3	4,414	0.07%
2020/07/10	32	76.72	47	76.39	75.00	-15	4,421	-0.34%
2020/07/09	24	81.17	25	80.76	79.90	-1	4,363	-0.02%
2020/07/08	64	80.91	40	82.02	81.40	24	4,194	0.57%
2020/07/07	52	74.60	34	75.68	77.10	18	3,612	0.50%
2020/07/06	5	71.86	6	71.95	72.10	-1	3,368	-0.03%
2020/07/03	3	70.80	9	70.64	70.60	-6	3,365	-0.18%
2020/07/02	2	71.30	0	0.00	71.20	2	3,431	0.06%
2020/06/30	10	70.44	9	70.42	70.10	1	3,412	0.03%
2020/06/29	4	68.98	0	0.00	68.80	4	3,425	0.12%
2020/06/24	8	70.33	5	70.00	70.20	3	3,431	0.09%
2020/06/23	4	70.33	1	70.30	70.10	3	3,459	0.09%
2020/06/19	0	0.00	1	72.00	70.00	-1	3,529	-0.03%
2020/06/18	2	70.35	3	70.57	70.70	-1	3,433	-0.03%
2020/06/17	6	71.00	8	70.60	70.30	-2	3,447	-0.06%
2020/06/16	2	70.10	3	69.67	69.70	-1	3,475	-0.03%
2020/06/12	14	68.56	0	0.00	68.80	14	3,559	0.39%
2020/06/11	4	70.40	7	70.83	69.90	-3	3,586	-0.08%
2020/06/10	42	73.81	19	73.08	72.20	23	3,590	0.64%
2020/06/09	10	72.00	3	71.63	72.40	7	3,506	0.20%
2020/06/08	3	71.67	5	72.20	71.50	-2	3,570	-0.06%
2020/06/05	2	71.70	2	71.90	72.50	0	3,567	0.00%
2020/06/04	2	72.30	3	71.70	71.40	-1	3,593	-0.03%
2020/06/03	5	72.80	0	0.00	72.40	5	3,618	0.14%
2020/06/02	14	72.09	11	72.38	72.30	3	3,568	0.08%
2020/06/01	2	70.30	2	70.60	70.60	0	3,436	0.00%
2020/05/29	10	68.65	1	68.50	68.50	9	3,434	0.26%
2020/05/28	4	69.08	2	69.60	68.80	2	3,474	0.06%
2020/05/27	0	0.00	6	70.03	70.20	-6	3,511	-0.17%
2020/05/26	1	70.10	7	69.91	69.50	-6	3,585	-0.17%
2020/05/25	2	67.20	2	68.10	69.00	0	3,620	0.00%
2020/05/22	5	68.44	1	68.80	68.10	4	3,694	0.11%
2020/05/21	0	0.00	5	69.58	69.60	-5	3,740	-0.13%
2020/05/20	3	68.50	6	68.70	68.20	-3	3,767	-0.08%
2020/05/19	3	67.77	1	67.90	68.00	2	3,884	0.05%
2020/05/18	2	67.60	2	67.90	67.30	0	4,012	0.00%
2020/05/15	8	67.90	11	68.31	67.20	-3	4,013	-0.07%
2020/05/14	3	69.43	2	70.80	68.80	1	4,008	0.02%
2020/05/13	6	71.02	5	71.20	70.80	1	4,004	0.02%
2020/05/12	5	71.42	4	70.65	71.00	1	4,052	0.03%
2020/05/11	12	70.69	2	71.10	70.90	10	4,099	0.24%
2020/05/08	26	71.64	27	71.02	70.70	-1	4,087	-0.02%
2020/05/07	2	74.25	9	73.06	74.60	-7	3,973	-0.18%
2020/05/06	1	71.40	1	71.80	71.30	0	3,944	0.00%
2020/05/05	3	70.77	2	71.30	71.20	1	3,964	0.03%
2020/05/04	5	70.66	3	71.03	70.70	2	4,041	0.05%
2020/04/30	3	71.93	10	72.46	72.60	-7	4,096	-0.17%
2020/04/29	10	71.01	13	71.19	71.30	-3	4,105	-0.07%
2020/04/28	9	70.54	3	71.73	70.40	6	4,132	0.15%
2020/04/27	6	69.87	6	70.22	70.40	0	4,228	0.00%
2020/04/24	0	0.00	4	68.70	68.20	-4	4,231	-0.09%
2020/04/23	0	0.00	2	68.55	68.50	-2	4,294	-0.05%
2020/04/22	4	67.53	18	67.34	68.50	-14	4,402	-0.32%
2020/04/21	10	68.43	4	68.70	67.50	6	4,488	0.13%
2020/04/20	3	69.20	9	70.04	70.40	-6	4,530	-0.13%
2020/04/17	17	70.10	12	70.54	69.20	5	4,584	0.11%
2020/04/16	11	69.84	4	70.40	69.70	7	4,725	0.15%
2020/04/15	23	69.57	7	70.29	70.10	16	4,829	0.33%
2020/04/14	23	69.70	16	69.55	69.70	7	4,917	0.14%
2020/04/13	7	67.57	4	67.80	67.40	3	5,160	0.06%
2020/04/10	3	67.20	0	0.00	66.80	3	5,536	0.05%
2020/04/09	8	68.59	6	69.10	67.30	2	5,868	0.03%
2020/04/08	3	66.37	2	67.50	68.40	1	6,121	0.02%
2020/04/07	6	64.18	5	65.70	66.60	1	6,268	0.02%
2020/04/01	1	60.70	3	61.43	62.00	-2	6,722	-0.03%
2020/03/31	4	61.33	1	63.30	61.00	3	7,310	0.04%
2020/03/30	1	59.00	3	60.77	61.90	-2	7,651	-0.03%
2020/03/27	3	61.37	3	63.33	61.00	0	7,928	0.00%
2020/03/26	8	60.88	3	61.00	61.80	5	8,385	0.06%
2020/03/25	4	61.83	2	62.50	61.60	2	8,673	0.02%
2020/03/24	2	57.00	4	58.48	58.90	-2	8,750	-0.02%
2020/03/23	0	0.00	18	54.11	54.10	-18	8,864	-0.20%
2020/03/20	1	56.50	10	57.29	57.50	-9	9,195	-0.10%
2020/03/19	13	53.11	4	55.53	52.30	9	9,238	0.10%
2020/03/18	1	60.90	0	0.00	58.10	1	9,165	0.01%
2020/03/17	3	61.23	13	59.38	60.20	-10	9,235	-0.11%
2020/03/16	6	68.18	6	66.68	62.00	0	9,171	0.00%
2020/03/13	1	65.00	3	65.57	68.00	-2	9,102	-0.02%
2020/03/12	3	71.50	2	74.20	71.00	1	9,013	0.01%
2020/03/11	0	0.00	2	80.20	78.50	-2	8,929	-0.02%
2020/03/10	1	80.80	4	80.35	80.80	-3	8,950	-0.03%
2020/03/09	3	80.83	10	81.21	79.00	-7	8,906	-0.08%
2020/03/06	6	83.48	0	0.00	83.20	6	8,846	0.07%
2020/03/05	2	84.80	4	84.93	84.60	-2	8,831	-0.02%
2020/03/04	1	82.60	3	83.13	83.70	-2	8,817	-0.02%
2020/03/03	25	83.78	9	84.24	83.70	16	8,805	0.18%
2020/03/02	10	82.16	13	80.99	81.50	-3	8,759	-0.03%
2020/02/27	2	87.35	0	0.00	83.70	2	8,723	0.02%
2020/02/26	6	89.23	3	89.47	88.30	3	8,644	0.03%
2020/02/25	14	90.67	20	90.73	90.30	-6	8,605	-0.07%
2020/02/24	5	91.46	13	91.11	91.90	-8	8,532	-0.09%
2020/02/21	6	90.42	4	91.05	90.70	2	8,502	0.02%
2020/02/20	13	92.31	17	91.98	91.00	-4	8,474	-0.05%
2020/02/19	24	91.08	19	90.87	92.10	5	8,358	0.06%
2020/02/18	4	88.25	2	88.85	88.30	2	8,233	0.02%
2020/02/17	3	88.70	1	89.20	88.40	2	8,238	0.02%
2020/02/14	2	88.20	14	88.27	88.80	-12	8,215	-0.15%
2020/02/13	6	87.88	2	88.50	87.80	4	8,200	0.05%
2020/02/12	10	87.76	21	88.15	88.50	-11	8,187	-0.13%
2020/02/11	4	85.05	13	85.06	85.50	-9	8,131	-0.11%
2020/02/10	12	83.97	9	84.13	84.00	3	8,140	0.04%
2020/02/07	6	86.20	6	85.57	85.40	0	8,138	0.00%
2020/02/06	2	88.20	9	87.67	88.00	-7	8,139	-0.09%
2020/02/05	29	88.16	19	88.11	86.70	10	8,141	0.12%
2020/02/04	9	87.40	7	87.56	87.60	2	8,089	0.02%
2020/02/03	16	83.09	13	83.25	84.80	3	8,065	0.04%
2020/01/31	3	86.37	3	86.87	86.50	0	8,256	0.00%
2020/01/30	23	87.30	29	87.46	86.60	-6	8,282	-0.07%
2020/01/20	3	95.07	7	95.89	96.20	-4	8,158	-0.05%
2020/01/17	5	95.44	2	95.95	95.00	3	8,174	0.04%
2020/01/16	17	96.09	12	96.40	96.60	5	8,264	0.06%
2020/01/15	9	96.70	8	96.26	95.50	1	8,159	0.01%
2020/01/14	17	98.14	14	98.59	98.30	3	8,055	0.04%
2020/01/13	13	97.27	16	97.24	98.20	-3	7,961	-0.04%
2020/01/10	41	99.02	20	98.70	97.00	21	7,897	0.27%
2020/01/09	5	99.78	32	100.03	100.50	-27	7,686	-0.35%
2020/01/08	16	98.34	3	100.50	97.40	13	7,556	0.17%
2020/01/07	38	100.18	39	98.94	99.20	-1	7,403	-0.01%
2020/01/06	28	106.27	22	105.57	103.00	6	7,077	0.08%
2020/01/03	16	104.94	13	105.19	104.50	3	6,656	0.05%
2020/01/02	35	109.81	19	110.76	108.50	16	6,306	0.25%
2019/12/31	10	105.95	12	107.13	108.00	-2	6,011	-0.03%
2019/12/30	7	105.79	12	106.29	105.50	-5	5,801	-0.09%
2019/12/27	67	107.43	88	107.23	106.00	-21	5,576	-0.38%
2019/12/26	81	106.24	102	106.19	106.50	-21	5,269	-0.40%	大賣/
2019/12/25	30	99.66	37	99.83	101.50	-7	4,672	-0.15%
2019/12/24	64	96.58	64	96.36	96.50	0	4,318	0.00%
2019/12/23	51	96.00	40	96.69	95.80	11	4,028	0.27%
2019/12/20	18	88.08	43	86.76	88.90	-25	3,572	-0.70%
2019/12/19	13	86.81	23	85.85	85.60	-10	3,250	-0.31%
2019/12/18	17	86.49	11	86.58	86.50	6	3,126	0.19%
2019/12/17	51	86.17	72	85.96	86.00	-21	3,007	-0.70%
2019/12/16	4	81.08	8	81.66	82.80	-4	2,674	-0.15%
2019/12/13	2	80.60	3.3	80.12	79.10	-1.3	2,585	-0.05%
2019/12/12	29	80.57	8	81.65	80.20	21	2,560	0.82%
2019/12/11	0	0.00	20	79.20	79.10	-20	2,464	-0.81%
2019/12/10	0	0.00	3	78.70	79.20	-3	2,462	-0.12%
2019/12/06	2	78.70	0	0.00	78.40	2	2,492	0.08%
2019/12/05	1	78.70	2	78.95	78.70	-1	2,519	-0.04%
2019/12/04	4	77.03	1	77.60	77.10	3	2,481	0.12%
2019/12/03	1	77.40	1	76.80	77.10	0	2,497	0.00%
2019/12/02	2	77.70	7	77.61	77.40	-5	2,515	-0.20%
2019/11/29	0	0.00	1	77.70	78.40	-1	2,554	-0.04%
2019/11/28	2	77.90	2	78.15	77.80	0	2,560	0.00%
2019/11/27	0	0.00	1	78.20	78.70	-1	2,591	-0.04%
2019/11/26	7	78.53	2	79.00	78.90	5	2,729	0.18%
2019/11/25	4	77.45	4	77.55	77.40	0	2,839	0.00%
2019/11/22	2	76.55	2	76.60	76.50	0	2,859	0.00%
2019/11/21	9	75.89	0	0.00	76.50	9	2,896	0.31%
2019/11/20	19	76.67	2	76.55	76.60	17	2,931	0.58%
2019/11/18	2	78.10	0	0.00	78.10	2	2,988	0.07%
2019/11/15	5	78.50	0	0.00	78.20	5	3,030	0.16%
2019/11/14	8	78.36	4	77.80	77.70	4	3,075	0.13%
2019/11/13	2	79.10	1	79.10	79.10	1	3,136	0.03%
2019/11/12	1	79.40	1	79.90	80.10	0	3,145	0.00%
2019/11/11	6	80.08	3	80.70	79.70	3	3,175	0.09%
2019/11/08	1	84.10	7	84.06	83.00	-6	3,204	-0.19%
2019/11/07	2	84.00	1	83.40	83.60	1	3,248	0.03%
2019/11/06	10	84.70	3	85.10	84.20	7	3,240	0.22%
2019/11/05	1	85.20	5	85.92	85.20	-4	3,239	-0.12%
2019/11/04	4	86.18	106	85.99	85.40	-102	3,240	-3.15%	大賣/鉅額交易
2019/11/01	3	85.13	53	85.14	85.30	-50	3,225	-1.55%
2019/10/31	155	84.20	1	84.70	84.00	154	3,225	4.77%	大買/鉅額交易
2019/10/30	77	85.91	68	86.08	84.90	9	3,181	0.28%
2019/10/29	4	83.75	5	83.90	84.80	-1	2,957	-0.03%
2019/10/25	1	83.00	6	84.42	83.00	-5	2,909	-0.17%
2019/10/24	8	83.91	11	83.61	84.30	-3	2,857	-0.10%
2019/10/23	0	0.00	7	81.47	81.10	-7	2,728	-0.26%
2019/10/14	1	78.80	1	79.50	78.90	0	3,284	0.00%
2019/10/08	4	80.73	0	0.00	80.40	4	3,290	0.12%
2019/10/07	1	81.40	3	81.60	81.10	-2	3,333	-0.06%
2019/10/04	2	81.00	0	0.00	81.00	2	3,349	0.06%
2019/10/03	3	80.87	0	0.00	80.60	3	3,366	0.09%
2019/10/01	1	80.60	3	80.03	80.60	-2	3,381	-0.06%
2019/09/27	7	78.31	1	78.80	78.30	6	3,409	0.18%
2019/09/26	1	80.10	0	0.00	79.30	1	3,494	0.03%
2019/09/25	4	79.43	1	79.50	79.30	3	3,539	0.08%
2019/09/24	2	81.30	0	0.00	81.20	2	3,690	0.05%
2019/09/23	0	0.00	1	81.00	81.00	-1	3,757	-0.03%
2019/09/20	1	80.10	0	0.00	80.70	1	4,061	0.02%
2019/09/19	2	81.15	1	81.20	80.40	1	4,033	0.02%
2019/09/18	1	81.30	3	81.37	81.50	-2	4,017	-0.05%
2019/09/17	1	81.90	1	81.90	81.90	0	4,030	0.00%
2019/09/10	2	82.40	1	82.30	82.30	1	4,277	0.02%
2019/09/09	3	84.43	5	83.70	83.60	-2	4,317	-0.05%
2019/09/06	5	86.50	5	86.20	85.30	0	4,528	0.00%
2019/09/05	0	0.00	1	86.20	85.90	-1	4,789	-0.02%
2019/09/03	2	84.70	1	86.20	84.70	1	4,841	0.02%
2019/09/02	1	86.00	1	85.60	86.00	0	4,833	0.00%
2019/08/30	2	86.60	1	87.10	85.70	1	4,851	0.02%
2019/08/29	14	88.09	11	88.50	86.10	3	4,820	0.06%
2019/08/28	3	87.70	13	86.68	87.70	-10	4,687	-0.21%
2019/08/27	3	83.97	6	83.83	84.00	-3	4,565	-0.07%
2019/08/26	3	82.93	0	0.00	82.00	3	4,579	0.07%
2019/08/23	2	87.00	2	86.30	85.10	0	4,534	0.00%
2019/08/22	2	86.40	10	86.41	85.80	-8	4,491	-0.18%
2019/08/21	3	85.23	4	85.78	85.30	-1	4,431	-0.02%
2019/08/20	4	85.30	14	85.44	85.30	-10	4,411	-0.23%
2019/08/19	6	84.80	6	84.97	84.10	0	4,378	0.00%
2019/08/16	9	84.44	4	83.65	85.00	5	4,345	0.12%
2019/08/14	4	82.20	6	82.52	82.30	-2	4,258	-0.05%
2019/08/13	7	81.20	5	82.80	80.70	2	4,238	0.05%
2019/08/12	4	82.68	5	82.24	82.90	-1	4,208	-0.02%
2019/08/08	7	79.46	6	79.35	79.50	1	4,154	0.02%
2019/08/07	4	78.35	3	79.53	78.00	1	4,167	0.02%
2019/08/06	6	77.28	5	77.48	79.50	1	4,196	0.02%
2019/08/05	2	78.35	0	0.00	78.00	2	4,198	0.05%
2019/08/02	3	80.13	7	81.11	80.60	-4	4,196	-0.10%
2019/08/01	0	0.00	1	82.50	82.70	-1	4,210	-0.02%
2019/07/31	3	82.93	2	83.10	83.40	1	4,220	0.02%
2019/07/30	8	83.16	0	0.00	81.80	8	4,191	0.19%
2019/07/26	0	0.00	1	85.30	85.40	-1	4,270	-0.02%
2019/07/25	3	85.63	2	85.65	86.00	1	4,275	0.02%
2019/07/23	3	84.77	1	85.40	84.80	2	4,307	0.05%
2019/07/19	1	85.00	3	85.10	85.00	-2	4,365	-0.05%
2019/07/18	10	86.59	2	87.65	85.00	8	4,337	0.18%
2019/07/17	7	88.54	9	90.06	87.20	-2	4,321	-0.05%
2019/07/16	7	87.43	2	87.45	86.80	5	4,094	0.12%
2019/07/15	3	85.40	0	0.00	86.00	3	4,122	0.07%
2019/07/12	7	86.50	25	85.80	85.80	-18	4,268	-0.42%
2019/07/11	1	86.30	2	86.70	86.00	-1	4,338	-0.02%
2019/07/10	1	86.10	3	85.63	86.40	-2	4,383	-0.05%
2019/07/09	2	84.80	2	84.10	84.00	0	4,450	0.00%
2019/07/08	6	84.93	0	0.00	85.10	6	4,593	0.13%
2019/07/04	1	86.00	0	0.00	86.00	1	4,777	0.02%
2019/07/03	12	88.92	2	88.00	87.00	10	4,814	0.21%
2019/07/02	6	88.87	10	88.58	88.50	-4	4,827	-0.08%
2019/07/01	42	91.21	19	90.84	89.70	23	4,829	0.48%
2019/06/28	0	0.00	3	86.30	86.90	-3	4,801	-0.06%
2019/06/27	41	86.98	46	86.80	86.90	-5	5,131	-0.10%
2019/06/25	4	81.50	0	0.00	81.30	4	5,226	0.08%
2019/06/24	17	82.26	17	81.48	82.70	0	5,489	0.00%
2019/06/21	10	84.50	10	83.06	80.80	0	6,009	0.00%
2019/06/20	8	83.88	4	84.00	84.00	4	6,228	0.06%
2019/06/19	4	82.60	2	82.70	82.20	2	6,977	0.03%
2019/06/18	0	0.00	1	81.90	80.80	-1	7,536	-0.01%
2019/06/17	6	81.70	26	81.10	83.00	-20	7,921	-0.25%
2019/06/14	65	82.19	53	82.36	81.60	12	7,923	0.15%
2019/06/13	27	80.72	9	80.39	80.40	18	7,774	0.23%
2019/06/12	3	74.40	0	0.00	76.00	3	7,605	0.04%
2019/06/11	0	0.00	5	74.70	74.10	-5	7,906	-0.06%
2019/06/10	11	73.12	0	0.00	73.50	11	8,015	0.14%
2019/06/06	2	71.30	4	69.95	70.00	-2	8,052	-0.02%
2019/06/05	0	0.00	1	72.90	72.30	-1	8,025	-0.01%
2019/06/04	2	72.25	0	0.00	72.10	2	8,039	0.02%
2019/06/03	1	72.50	0	0.00	72.20	1	8,071	0.01%
2019/05/31	0	0.00	1	73.90	73.60	-1	8,119	-0.01%
2019/05/30	2	73.15	0	0.00	73.10	2	8,167	0.02%
2019/05/29	1	71.50	1	72.60	72.20	0	8,229	0.00%
2019/05/27	3	72.13	1	72.60	72.30	2	8,334	0.02%
2019/05/22	3	76.20	1	75.50	75.50	2	9,113	0.02%
2019/05/17	2	75.65	0	0.00	75.00	2	9,366	0.02%
2019/05/16	1	78.00	2	77.90	78.00	-1	9,375	-0.01%
2019/05/15	6	80.07	5	80.22	80.00	1	9,406	0.01%
2019/05/14	12	79.53	10	78.83	80.60	2	9,518	0.02%
2019/05/13	4	79.93	1	79.50	78.50	3	9,507	0.03%
2019/05/10	1	83.40	1	82.90	81.50	0	9,510	0.00%
2019/05/09	1	83.30	4	81.78	82.00	-3	9,554	-0.03%
2019/05/08	1	83.50	10	84.10	85.40	-9	9,574	-0.09%
2019/05/07	0	0.00	1	87.10	86.00	-1	9,573	-0.01%
2019/05/06	27	86.72	20	86.35	85.70	7	9,611	0.07%
2019/05/03	2	89.40	5	90.46	89.70	-3	9,571	-0.03%
2019/05/02	3	88.33	10	88.40	88.00	-7	9,524	-0.07%
2019/04/30	14	87.33	7	87.39	88.30	7	9,544	0.07%
2019/04/29	3	85.77	9	87.20	85.50	-6	9,591	-0.06%
2019/04/26	26	87.75	21	87.66	87.50	5	9,773	0.05%
2019/04/25	0	0.00	2	92.00	91.40	-2	9,894	-0.02%
2019/04/24	4	90.83	2	91.25	90.80	2	9,943	0.02%
2019/04/23	3	90.40	0	0.00	90.40	3	10,073	0.03%
2019/04/22	1	91.70	2	92.35	92.00	-1	10,362	-0.01%
2019/04/19	4	91.40	0	0.00	91.30	4	10,529	0.04%
2019/04/18	6	92.70	6	93.65	92.50	0	10,755	0.00%
2019/04/17	4	91.88	24	91.83	91.20	-20	10,669	-0.19%
2019/04/16	34	93.17	24	92.22	92.20	10	10,632	0.09%
2019/04/15	17	92.89	29	92.71	93.60	-12	10,584	-0.11%
2019/04/12	37	94.01	69	93.12	91.50	-32	10,511	-0.30%
2019/04/11	45	96.58	23	96.41	94.80	22	10,375	0.21%
2019/04/10	47	97.25	33	97.48	96.30	14	10,308	0.14%
2019/04/09	24	97.76	8	97.03	96.10	16	10,267	0.16%
2019/04/08	16	98.01	13	98.14	96.50	3	10,221	0.03%
2019/04/03	1	98.50	2	98.70	97.50	-1	10,114	-0.01%
2019/04/02	6	98.23	13	98.59	98.80	-7	10,066	-0.07%
2019/04/01	41	101.04	35	100.11	97.40	6	9,895	0.06%
2019/03/29	23	97.25	22	96.92	98.40	1	9,486	0.01%
2019/03/28	13	97.15	64	96.40	96.40	-51	9,346	-0.55%
2019/03/27	13	97.32	5	97.68	97.70	8	9,125	0.09%
2019/03/26	77	99.05	89	99.36	99.10	-12	8,857	-0.14%
2019/03/25	53	93.33	68	93.14	95.60	-15	8,350	-0.18%
2019/03/22	80	94.88	66	95.15	94.60	14	8,080	0.17%
2019/03/21	128	87.79	107	88.61	90.50	21	7,287	0.29%	大買/大賣/
2019/03/20	69	85.89	74	83.69	82.30	-5	6,741	-0.07%
2019/03/19	3	79.77	6	79.87	80.20	-3	6,353	-0.05%
2019/03/18	1	80.40	2	79.95	78.80	-1	6,301	-0.02%
2019/03/15	4	79.10	6	79.33	78.80	-2	6,244	-0.03%
2019/03/14	40	80.12	28	79.79	80.10	12	6,161	0.19%
2019/03/13	7	77.84	6	78.80	79.10	1	5,920	0.02%
2019/03/12	2	76.35	3	76.60	75.60	-1	5,834	-0.02%
2019/03/11	4	74.93	0	0.00	74.90	4	5,819	0.07%
2019/03/08	0	0.00	3	74.80	74.80	-3	5,987	-0.05%
2019/03/07	2	76.10	23	76.79	75.60	-21	6,020	-0.35%
2019/03/06	1	77.90	1	78.80	77.40	0	6,106	0.00%
2019/03/05	14	78.35	4	78.53	77.20	10	6,139	0.16%
2019/03/04	2	78.05	12	77.74	77.00	-10	6,128	-0.16%
2019/02/27	8	76.45	0	0.00	77.20	8	6,089	0.13%
2019/02/26	3	78.50	1	77.70	77.50	2	6,118	0.03%
2019/02/25	25	80.54	11	80.08	79.20	14	6,320	0.22%
2019/02/22	1	78.30	24	78.79	78.80	-23	6,205	-0.37%
2019/02/21	65	78.29	65	78.96	79.70	0	6,066	0.00%
2019/02/20	1	74.50	0	0.00	74.20	1	5,579	0.02%
2019/02/19	12	75.68	8	75.31	75.00	4	5,591	0.07%
2019/02/18	7	72.87	1	74.70	74.50	6	5,466	0.11%
2019/02/15	0	0.00	6	72.45	72.50	-6	5,404	-0.11%
2019/02/14	6	74.72	0	0.00	74.10	6	5,410	0.11%
2019/02/13	9	76.72	13	76.67	74.80	-4	5,440	-0.07%
2019/02/12	0	0.00	3.2	74.94	75.00	-3.2	5,329	-0.06%
2019/02/11	1	74.80	4	74.58	74.80	-3	5,362	-0.06%
2019/01/30	1	74.40	0	0.00	73.50	1	5,743	0.02%
2019/01/29	3	73.83	2	73.60	74.00	1	6,050	0.02%
2019/01/28	1	72.80	0	0.00	72.70	1	6,021	0.02%
2019/01/25	2	73.20	5	73.88	73.20	-3	6,071	-0.05%
2019/01/24	2	72.75	3	72.97	72.50	-1	6,106	-0.02%
2019/01/23	1	72.80	1	73.00	72.50	0	6,125	0.00%
2019/01/22	2	73.20	7	73.71	73.00	-5	6,136	-0.08%
2019/01/21	5	74.40	3	74.53	73.80	2	6,157	0.03%
2019/01/18	7	75.27	12	75.63	74.30	-5	6,148	-0.08%
2019/01/17	10	74.98	12	74.14	72.70	-2	5,990	-0.03%
2019/01/16	6	75.02	13	74.82	74.10	-7	5,890	-0.12%
2019/01/15	32	74.22	23	74.73	75.50	9	5,839	0.15%
2019/01/14	28	74.55	23	75.08	75.10	5	5,709	0.09%
2019/01/11	15	72.91	13	73.12	71.80	2	5,386	0.04%
2019/01/10	12	71.68	10	71.39	71.50	2	5,164	0.04%
2019/01/09	1	69.20	1	68.90	67.60	0	4,877	0.00%
2019/01/08	2	66.45	7	67.10	68.50	-5	4,827	-0.10%
2019/01/07	1	66.90	2	66.75	66.40	-1	4,801	-0.02%
2019/01/04	2	63.40	2	63.50	64.00	0	4,813	0.00%
2019/01/03	2	66.25	1	65.30	65.30	1	4,893	0.02%
2019/01/02	2	67.00	2	67.10	67.00	0	4,968	0.00%
2018/12/28	5	66.22	3	66.30	66.20	2	4,990	0.04%
2018/12/27	3	65.20	3	64.73	65.20	0	4,989	0.00%
2018/12/26	4	63.20	1	63.08	62.70	3	4,986	0.06%
2018/12/25	1	63.50	2	63.90	63.70	-1	5,055	-0.02%
2018/12/24	1	64.40	1	65.10	65.00	0	5,187	0.00%
2018/12/20	1	64.80	0	0.00	64.50	1	5,217	0.02%
2018/12/19	0	0.00	2	67.50	66.30	-2	5,225	-0.04%
2018/12/18	8	67.11	6	67.32	66.70	2	5,263	0.04%
2018/12/14	2	67.50	4	68.15	67.50	-2	5,358	-0.04%
2018/12/13	11	68.30	9	67.67	67.40	2	5,338	0.04%
2018/12/12	4	67.70	6	67.23	67.70	-2	5,285	-0.04%
2018/12/11	1	64.60	1	64.60	64.60	0	5,251	0.00%
2018/12/10	0	0.00	23	63.18	63.50	-23	5,277	-0.44%
2018/12/07	0	0.00	6	65.50	65.60	-6	5,273	-0.11%
2018/12/06	4	66.25	3	67.93	64.70	1	5,302	0.02%
2018/12/05	8	67.01	2	68.30	66.90	6	5,326	0.11%
2018/12/04	7	69.54	3	70.23	69.90	4	5,422	0.07%
2018/12/03	7	70.50	12	68.84	69.80	-5	5,413	-0.09%
2018/11/30	9	66.68	2	66.75	66.70	7	5,250	0.13%
2018/11/29	8	68.24	21	68.80	66.50	-13	5,216	-0.25%
2018/11/28	6	67.65	24	67.83	68.00	-18	5,100	-0.35%
2018/11/27	32	65.48	2	66.35	66.90	30	5,032	0.60%
2018/11/26	0	0.00	4	65.18	65.00	-4	4,961	-0.08%
2018/11/23	6	64.63	4	64.08	64.40	2	4,940	0.04%
2018/11/22	24	66.66	19	66.96	64.10	5	4,887	0.10%
2018/11/21	0	0.00	1	62.60	63.60	-1	4,645	-0.02%
2018/11/19	1	63.20	0	0.00	63.50	1	4,629	0.02%
2018/11/16	1	63.10	0	0.00	62.60	1	4,624	0.02%
2018/11/13	6	57.80	0	0.00	62.20	6	4,617	0.13%
2018/11/12	4	62.63	1	61.30	61.10	3	4,614	0.07%
2018/11/09	1	61.50	3	61.53	62.00	-2	4,641	-0.04%
2018/11/08	3	63.27	6	62.65	61.80	-3	4,694	-0.06%
2018/11/07	43	62.30	37	62.39	63.00	6	4,732	0.13%
2018/11/06	32	64.63	53	64.92	62.50	-21	4,522	-0.46%
2018/11/05	14	59.00	1	58.50	60.60	13	4,226	0.31%
2018/11/02	6	58.58	6	58.30	58.20	0	4,408	0.00%
2018/11/01	7	56.73	0	0.00	57.90	7	4,733	0.15%
2018/10/31	7	55.10	6	54.93	55.40	1	4,905	0.02%
2018/10/30	14	52.90	15	53.59	52.40	-1	4,885	-0.02%
2018/10/29	15	54.57	17	53.22	54.00	-2	4,862	-0.04%
2018/10/26	0	0.00	2	57.70	54.80	-2	4,844	-0.04%
2018/10/25	5	56.96	2	56.80	56.80	3	4,816	0.06%
2018/10/24	2	61.15	4	58.98	60.20	-2	4,759	-0.04%
2018/10/23	1	58.60	0	0.00	58.00	1	4,734	0.02%
2018/10/22	0	0.00	1	61.20	60.90	-1	4,739	-0.02%
2018/10/19	1	59.80	2	58.00	59.70	-1	4,740	-0.02%
2018/10/17	1	59.80	0	0.00	58.50	1	4,821	0.02%
2018/10/16	2	58.40	1	58.70	57.80	1	4,898	0.02%
2018/10/12	15	54.97	19	55.36	57.40	-4	5,083	-0.08%
2018/10/11	8	54.56	16	54.93	54.50	-8	5,070	-0.16%
2018/10/09	11	61.56	3	62.90	60.50	8	5,094	0.16%
2018/10/08	4	66.60	3	66.73	64.80	1	5,036	0.02%
2018/10/05	3	67.03	0	0.00	67.00	3	5,060	0.06%
2018/10/04	0	0.00	1	70.60	70.20	-1	5,118	-0.02%
2018/10/03	6	71.27	4	71.40	70.00	2	5,118	0.04%
2018/10/02	24	74.58	25	75.64	73.50	-1	5,095	-0.02%
2018/09/28	11	71.88	12	72.08	72.30	-1	5,050	-0.02%
2018/09/27	5	71.20	0	0.00	71.70	5	5,147	0.10%
2018/09/26	5	72.22	9	72.08	71.40	-4	5,164	-0.08%
2018/09/21	2	68.50	1	68.00	70.20	1	5,170	0.02%
2018/09/20	0	0.00	3	71.50	70.70	-3	5,080	-0.06%
2018/09/18	4	69.12	0	0.00	70.00	4	5,141	0.08%
2018/09/17	2	71.70	1	71.80	71.70	1	5,179	0.02%
2018/09/14	4	70.75	5	70.82	71.70	-1	5,216	-0.02%
2018/09/13	0	0.00	3	69.50	68.50	-3	5,236	-0.06%
2018/09/12	2	69.25	3	68.83	69.20	-1	5,278	-0.02%
2018/09/11	3	69.47	3	70.00	70.70	0	5,357	0.00%
2018/09/10	10	69.92	1	72.50	69.30	9	5,325	0.17%
2018/09/07	1	77.10	1	76.60	77.00	0	5,431	0.00%
2018/09/06	2	79.75	0	0.00	79.80	2	5,571	0.04%
2018/09/05	0	0.00	2	80.50	80.20	-2	5,869	-0.03%
2018/09/04	1	79.00	0	0.00	79.50	1	6,252	0.02%
2018/09/03	6	79.18	0	0.00	78.70	6	6,833	0.09%
2018/08/30	2	81.00	13	80.82	80.70	-11	7,340	-0.15%
2018/08/29	0	0.00	1	80.70	80.40	-1	7,524	-0.01%
2018/08/28	2	80.95	1	81.50	80.60	1	7,796	0.01%
2018/08/27	0	0.00	1	80.20	80.40	-1	7,822	-0.01%
2018/08/24	3	78.73	0	0.00	78.60	3	7,863	0.04%
2018/08/23	1	80.20	0	0.00	79.30	1	7,938	0.01%
2018/08/22	4	79.95	6	79.88	80.10	-2	7,956	-0.03%
2018/08/21	1	79.40	1	80.00	79.70	0	8,028	0.00%
2018/08/20	4	78.33	2	78.35	78.60	2	8,107	0.02%
2018/08/17	3	81.20	2	80.45	79.50	1	8,203	0.01%
2018/08/16	10	78.51	6	79.17	80.00	4	8,362	0.05%
2018/08/15	5	81.14	2	81.95	80.00	3	8,296	0.04%
2018/08/14	2	81.90	4	81.93	81.60	-2	8,375	-0.02%
2018/08/13	22	82.94	1	82.60	82.60	21	8,370	0.25%
2018/08/10	0	0.00	1	91.50	88.30	-1	8,213	-0.01%
2018/08/09	20	90.85	17	90.07	90.80	3	8,330	0.04%
2018/08/08	70	89.64	79	90.12	92.20	-9	8,183	-0.11%
2018/08/07	6	83.23	12	84.03	83.90	-6	7,839	-0.08%
2018/08/06	3	87.73	1	87.80	88.00	2	7,689	0.03%
2018/08/03	1	88.10	1	88.50	88.70	0	7,762	0.00%
2018/08/02	1	88.00	0	0.00	88.10	1	7,787	0.01%
2018/08/01	1	89.50	2	90.05	89.10	-1	7,823	-0.01%
2018/07/31	6	89.10	1	89.70	89.30	5	7,818	0.06%
2018/07/30	5	89.92	2	90.75	89.70	3	7,938	0.04%
2018/07/27	3	89.37	2	89.40	89.20	1	7,938	0.01%
2018/07/26	1	88.60	0	0.00	88.10	1	7,950	0.01%
2018/07/25	1	88.50	7	89.50	88.50	-6	7,991	-0.08%
2018/07/24	5	87.92	3	88.03	89.00	2	8,123	0.02%
2018/07/23	2	89.75	9	89.30	89.50	-7	8,134	-0.09%
2018/07/20	10	92.91	6	93.37	92.20	4	8,180	0.05%
2018/07/19	14	92.39	13	92.10	91.10	1	8,116	0.01%
2018/07/18	2	91.00	2	90.40	90.30	0	8,211	0.00%
2018/07/17	7	93.67	8	92.59	91.90	-1	8,406	-0.01%
2018/07/16	1	91.10	1	91.40	91.70	0	8,455	0.00%
2018/07/13	1	91.40	2	91.15	91.00	-1	8,549	-0.01%
2018/07/12	11	90.44	3	91.63	91.50	8	8,961	0.09%
2018/07/11	3	87.60	1	87.80	87.50	2	9,523	0.02%
2018/07/10	0	0.00	1	89.30	88.90	-1	9,647	-0.01%
2018/07/09	6	88.13	15	87.72	87.30	-9	9,676	-0.09%
2018/07/06	19	87.53	9	88.01	89.40	10	9,702	0.10%
2018/07/05	11	88.63	6	88.55	86.00	5	9,703	0.05%
2018/07/04	4	90.88	3	90.53	90.20	1	9,695	0.01%
2018/07/03	1	90.50	1	92.00	90.50	0	9,676	0.00%
2018/07/02	3	92.63	1	96.00	92.00	2	9,669	0.02%
2018/06/29	1	93.40	2	93.00	94.00	-1	9,665	-0.01%
2018/06/28	3	91.40	6	92.00	91.70	-3	9,635	-0.03%
2018/06/27	3	91.87	0	0.00	90.90	3	9,654	0.03%
2018/06/26	6	91.60	3	91.80	92.50	3	9,635	0.03%
2018/06/25	5	96.28	1	93.60	93.30	4	9,602	0.04%
2018/06/22	13	96.65	1	96.20	96.80	12	9,646	0.12%
2018/06/21	1	99.20	1	101.50	98.50	0	9,690	0.00%
2018/06/20	14	99.61	1	101.00	99.00	13	9,823	0.13%
2018/06/19	5	103.10	1	102.00	102.00	4	9,921	0.04%
2018/06/15	5	107.60	2	107.25	107.00	3	10,086	0.03%
2018/06/14	5	109.40	28	109.21	110.00	-23	10,122	-0.23%
2018/06/13	13	112.92	21	113.55	109.50	-8	10,003	-0.08%
2018/06/12	18	112.69	50	113.40	111.50	-32	9,896	-0.32%
2018/06/11	59	111.56	46	111.96	111.00	13	9,973	0.13%
2018/06/08	2	106.50	28	107.11	107.50	-26	9,426	-0.28%
2018/06/07	3	99.13	4	99.03	97.90	-1	9,122	-0.01%
2018/06/06	21	102.18	20	101.45	99.30	1	9,083	0.01%
2018/06/05	17	98.13	16	99.66	98.90	1	9,182	0.01%
2018/06/04	3	96.90	0	0.00	95.30	3	8,960	0.03%
2018/06/01	0	0.00	1	95.40	94.70	-1	9,016	-0.01%
2018/05/31	7	95.43	5	95.18	94.70	2	9,096	0.02%
2018/05/30	3	93.83	3	93.83	93.20	0	9,150	0.00%
2018/05/29	4	96.58	8	96.74	95.50	-4	9,289	-0.04%
2018/05/28	2	96.50	2	97.20	95.90	0	9,717	0.00%
2018/05/25	5	96.04	6	96.42	95.20	-1	9,996	-0.01%
2018/05/24	19	94.80	9	95.26	95.00	10	9,908	0.10%
2018/05/23	1	91.40	23	91.53	92.10	-22	9,867	-0.22%
2018/05/22	11	95.03	8	94.84	92.50	3	9,902	0.03%
2018/05/21	12	93.53	13	92.65	92.50	-1	9,906	-0.01%
2018/05/18	0	0.00	2	90.20	90.20	-2	9,899	-0.02%
2018/05/17	46	93.73	23	93.12	92.20	23	10,010	0.23%
2018/05/16	6	90.03	5	89.78	90.00	1	9,969	0.01%
2018/05/14	4	88.28	6	88.83	88.60	-2	10,327	-0.02%
2018/05/11	0	0.00	3	91.90	90.00	-3	10,396	-0.03%
2018/05/10	2	91.50	5	91.98	91.30	-3	10,518	-0.03%
2018/05/09	9	91.32	10	91.46	90.30	-1	10,770	-0.01%
2018/05/08	3	90.87	0	0.00	90.70	3	10,944	0.03%
2018/05/07	8	92.76	6	92.63	92.30	2	11,138	0.02%
2018/05/04	6	90.23	15	90.54	89.80	-9	11,659	-0.08%
2018/05/03	2	89.45	7	89.77	89.20	-5	11,957	-0.04%
2018/05/02	5	91.26	3	91.87	90.40	2	12,704	0.02%
2018/04/30	24	88.27	18.1	87.99	92.40	5.9	13,070	0.05%
2018/04/27	2	90.35	6	91.57	91.00	-4	12,940	-0.03%
2018/04/26	42	89.62	22	87.98	89.90	20	12,914	0.15%
2018/04/25	6	95.18	7	96.01	95.30	-1	12,840	-0.01%
2018/04/24	18	96.02	6	97.85	95.00	12	12,816	0.09%
2018/04/23	12	101.18	3	99.03	99.50	9	12,740	0.07%
2018/04/20	12	107.54	14	108.18	106.50	-2	12,537	-0.02%
2018/04/19	19	108.37	22	107.18	106.50	-3	12,413	-0.02%
2018/04/18	68	113.35	74	112.88	107.00	-6	12,497	-0.05%
2018/04/17	42.1	109.63	57	110.57	109.50	-14.9	12,046	-0.12%
2018/04/16	8	103.88	14	104.79	104.00	-6	11,418	-0.05%
2018/04/13	5	103.40	4	103.00	102.50	1	11,333	0.01%
2018/04/12	4	102.00	3	103.67	102.00	1	11,311	0.01%
2018/04/10	7	103.43	6	105.00	103.00	1	11,373	0.01%
2018/04/09	5	101.50	5	101.50	100.50	0	11,333	0.00%
2018/04/03	3	100.33	7	100.14	100.50	-4	11,428	-0.03%
2018/04/02	2	101.75	1	102.00	101.50	1	11,484	0.01%
2018/03/31	6	102.50	5	102.50	102.50	1	11,617	0.01%
2018/03/30	16	104.19	8	102.75	102.50	8	11,741	0.07%
2018/03/29	8	103.81	0	0.00	103.00	8	11,891	0.07%
2018/03/28	8	103.81	7	104.79	104.00	1	11,923	0.01%
2018/03/27	16	106.34	9	105.83	105.00	7	11,935	0.06%
2018/03/26	14	103.93	12	104.83	104.00	2	11,928	0.02%
2018/03/23	16	102.38	16	101.81	103.50	0	11,928	0.00%
2018/03/22	24	110.17	16	109.88	107.50	8	11,923	0.07%
2018/03/21	5	111.80	10	111.35	111.50	-5	11,799	-0.04%
2018/03/20	13	111.31	18	112.78	108.50	-5	11,627	-0.04%
2018/03/19	10	110.00	8	110.56	111.50	2	11,530	0.02%
2018/03/16	12	110.88	3	111.00	109.50	9	11,568	0.08%
2018/03/15	24	110.92	28	110.80	109.00	-4	11,700	-0.03%
2018/03/14	3	105.83	8	105.94	107.00	-5	11,310	-0.04%
2018/03/13	16	107.59	5	107.40	106.00	11	11,513	0.10%
2018/03/12	7	104.50	1	104.50	104.50	6	11,617	0.05%
2018/03/09	20	107.40	11	108.64	104.50	9	11,812	0.08%
2018/03/08	17	104.53	1	104.50	104.00	16	11,748	0.14%
2018/03/07	4	104.00	17	104.35	103.00	-13	11,836	-0.11%
2018/03/06	3	104.67	0	0.00	106.00	3	11,998	0.03%
2018/03/05	5	107.00	4	109.50	105.50	1	12,005	0.01%
2018/03/02	14	107.07	10	107.85	107.50	4	11,990	0.03%
2018/03/01	17	111.09	8	110.75	110.00	9	11,933	0.08%
2018/02/27	8	107.38	37	108.99	110.00	-29	11,587	-0.25%
2018/02/26	1	99.50	0	0.00	100.00	1	11,284	0.01%
2018/02/23	23	102.98	22	100.70	100.50	1	11,390	0.01%
2018/02/22	5	100.18	8	99.94	99.70	-3	11,747	-0.03%
2018/02/21	17	99.45	14	99.42	100.50	3	11,855	0.03%
2018/02/12	22	94.48	1	94.60	93.00	21	11,861	0.18%
2018/02/09	21	91.31	22	93.41	96.00	-1	12,282	-0.01%
2018/02/08	16	95.88	14	96.05	96.00	2	12,232	0.02%
2018/02/07	21	101.21	6	100.77	97.80	15	12,194	0.12%
2018/02/06	29	100.22	2	100.90	97.80	27	12,216	0.22%
2018/02/05	4	108.00	39	108.96	108.50	-35	12,046	-0.29%
2018/02/02	10	112.85	31	113.40	112.50	-21	12,119	-0.17%
2018/02/01	9	117.44	13	118.69	114.00	-4	12,158	-0.03%
2018/01/31	28	119.88	46	118.17	118.00	-18	12,072	-0.15%
2018/01/30	13	122.62	17	123.06	123.00	-4	12,087	-0.03%
2018/01/29	43	122.70	70	123.09	124.00	-27	12,033	-0.22%
2018/01/26	20	116.60	29	116.76	116.00	-9	11,783	-0.08%
2018/01/25	68	113.51	58	113.66	116.00	10	11,579	0.09%
2018/01/24	18	102.14	30	103.48	105.50	-12	10,980	-0.11%
2018/01/23	2	98.65	1	96.40	96.10	1	11,090	0.01%
2018/01/22	8	96.10	13	96.43	98.20	-5	11,386	-0.04%
2018/01/19	12	96.53	4	95.88	95.30	8	11,767	0.07%
2018/01/18	3	99.07	6	99.27	97.50	-3	11,898	-0.03%
2018/01/17	12	99.80	19	100.01	99.50	-7	12,261	-0.06%
2018/01/16	0	0.00	3	98.87	98.60	-3	12,775	-0.02%
2018/01/12	10	99.38	12	99.22	98.00	-2	13,301	-0.02%
2018/01/11	10	95.88	10	95.26	95.30	0	13,567	0.00%
2018/01/10	3	94.77	0	0.00	95.00	3	13,922	0.02%
2018/01/09	8	97.14	19	97.19	95.50	-11	14,366	-0.08%
2018/01/08	4.2	98.17	16	98.78	97.50	-11.8	14,563	-0.08%
2018/01/05	7	100.14	9	99.78	100.00	-2	14,791	-0.01%
2018/01/04	2	99.75	1	100.50	99.70	1	15,107	0.01%
2018/01/03	2	98.15	13	98.50	98.50	-11	15,646	-0.07%
2018/01/02	6	95.15	5	96.06	98.40	1	16,449	0.01%