亞光 (3019)-富邦-內湖券商分點個股進出

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
63.2
漲跌
--
漲幅
0.00%
成交量
528張
產業
上市光電類股
810人加入追蹤

立即追蹤
本地時間:14:30

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

亞光 (3019)籌碼相關－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖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
2024/04/25	2	62.95	0	0.00	63.20	2	852	0.23%
2024/04/24	1	63.50	0	0.00	63.50	1	853	0.12%
2024/04/23	0	0.00	1	62.30	62.40	-1	870	-0.11%
2024/04/19	2	61.90	0	0.00	62.00	2	872	0.23%
2024/04/17	1	63.30	0	0.00	64.00	1	864	0.12%
2024/04/16	2	63.70	1	63.60	63.10	1	858	0.12%
2024/04/15	1	65.20	0.1	65.90	65.20	0.9	848	0.11%
2024/04/11	0	0.00	1.1	65.51	65.70	-1.1	864	-0.12%
2024/04/10	1	67.20	1	66.70	66.30	0	912	0.00%
2024/04/08	0	0.00	3	65.97	65.60	-3	912	-0.33%
2024/04/03	0	64.70	3	64.90	65.00	-3	898	-0.33%
2024/04/01	1	64.40	0	0.00	64.80	1	931	0.11%
2024/03/29	0	64.70	0	0.00	64.40	0	1,012	0.00%
2024/03/28	1	65.20	1	66.20	65.00	0	1,062	0.00%
2024/03/27	0.2	65.86	0	0.00	65.20	0.2	1,062	0.02%
2024/03/26	0	0.00	1	65.50	64.90	-1	1,062	-0.09%
2024/03/21	4.1	64.62	0	0.00	64.80	4.1	1,127	0.36%
2024/03/20	2	65.20	1	65.30	64.50	1	1,190	0.08%
2024/03/18	0	63.80	1.2	63.63	63.90	-1.2	1,631	-0.07%
2024/03/14	1	63.70	0	0.00	63.80	1	1,777	0.06%
2024/03/13	0	0.00	1	63.70	63.80	-1	1,780	-0.06%
2024/03/11	0	0.00	1	63.60	63.70	-1	1,794	-0.06%
2024/03/08	1	62.90	1	63.30	63.00	0	1,796	0.00%
2024/03/07	0.2	64.50	0	0.00	64.30	0.2	1,783	0.01%
2024/03/04	0	67.30	0	0.00	66.90	0	1,769	0.00%
2024/03/01	1	66.90	0	0.00	67.00	1	1,770	0.06%
2024/02/27	0	0.00	4	68.40	67.20	-4	1,804	-0.22%
2024/02/26	1	68.80	1	68.60	68.90	0	1,879	0.00%
2024/02/23	0	68.00	0	0.00	67.60	0	1,899	0.00%
2024/02/22	0	0.00	2	69.15	68.50	-2	1,899	-0.11%
2024/02/21	1	68.30	0	0.00	68.40	1	1,878	0.05%
2024/02/20	0	0.00	2	67.30	67.10	-2	1,864	-0.11%
2024/02/19	1	67.90	1	67.70	67.90	0	1,862	0.00%
2024/02/16	1	66.90	2.2	66.75	67.00	-1.2	1,858	-0.06%
2024/02/15	0	66.70	0	0.00	66.30	0	1,853	0.00%
2024/02/05	1	66.20	0	0.00	66.60	1	1,844	0.05%
2024/01/31	0	0.00	1	67.30	67.20	-1	1,836	-0.05%
2024/01/30	1	66.80	0	0.00	66.70	1	1,837	0.05%
2024/01/24	10	69.15	0	0.00	68.40	10	1,855	0.54%
2024/01/23	1.5	69.13	4	68.03	69.20	-2.5	1,838	-0.14%
2024/01/19	3	65.77	0	0.00	65.90	3	1,785	0.17%
2024/01/17	0	65.50	0	0.00	64.70	0	1,780	0.00%
2024/01/15	3	66.77	0	0.00	66.70	3	1,755	0.17%
2024/01/11	1	66.50	0	0.00	66.20	1	1,752	0.06%
2024/01/09	0.2	66.50	0	0.00	66.00	0.2	1,776	0.01%
2024/01/04	1	67.80	2	68.05	67.10	-1	1,749	-0.06%
2024/01/03	1	69.60	1	68.90	69.40	0	1,707	0.00%
2024/01/02	0	0.00	2	70.60	70.30	-2	1,693	-0.12%
2023/12/29	3	70.23	2	69.60	70.20	1	1,683	0.06%
2023/12/28	1	69.80	1	70.10	69.60	0	1,675	0.00%
2023/12/27	1	70.60	2	70.90	70.60	-1	1,658	-0.06%
2023/12/26	1	72.40	8	71.64	70.60	-7	1,639	-0.43%
2023/12/25	4	70.43	4	70.00	71.70	0	1,555	0.00%
2023/12/22	5	68.78	1	68.40	68.40	4	1,502	0.27%
2023/12/21	4	68.95	0	0.00	68.70	4	1,494	0.27%
2023/12/20	1	69.60	8	69.01	69.50	-7	1,489	-0.47%
2023/12/19	4	68.53	0	0.00	69.20	4	1,476	0.27%
2023/12/18	6	69.45	4	69.15	69.10	2	1,451	0.14%
2023/12/15	4	71.00	3	71.00	70.40	1	1,416	0.07%
2023/12/14	17	73.70	14	73.21	72.30	3	1,350	0.22%
2023/12/13	23	71.81	20.1	70.98	72.80	2.9	1,139	0.25%
2023/12/12	6	68.62	7.5	68.86	69.00	-1.5	894	-0.17%
2023/12/11	0	0.00	1	65.80	65.80	-1	754	-0.13%
2023/12/07	4	66.70	3	66.87	65.90	1	765	0.13%
2023/12/06	2.1	65.95	2	65.60	65.50	0.1	749	0.01%
2023/12/05	0	0.00	2	66.00	66.70	-2	739	-0.27%
2023/12/04	1	66.60	0	0.00	66.30	1	739	0.14%
2023/12/01	3.1	66.40	0	0.00	66.40	3.1	734	0.42%
2023/11/30	1	66.20	1	67.00	66.90	0	735	0.00%
2023/11/29	4	67.23	2	67.00	67.00	2	728	0.27%
2023/11/28	0	0.00	11	66.27	66.40	-11	718	-1.53%
2023/11/27	3	65.70	4	65.73	65.40	-1	719	-0.14%
2023/11/24	5	66.38	1	68.30	66.10	4	710	0.56%
2023/11/23	10	66.40	13	67.62	67.30	-3	685	-0.44%
2023/11/22	21	66.29	23	65.26	65.10	-2	603	-0.33%
2023/11/21	4	64.70	0	65.00	64.30	4	575	0.69%
2023/11/20	0	0.00	4	64.30	64.40	-4	563	-0.71%
2023/11/17	0	0.00	0.1	63.60	63.60	-0.1	544	-0.01%
2023/11/16	0	0.00	0.1	63.30	63.40	-0.1	543	-0.02%
2023/11/09	1	62.60	0	0.00	62.40	1	553	0.18%
2023/11/07	0	0.00	1	63.60	63.10	-1	588	-0.17%
2023/11/06	0	0.00	4	63.43	63.30	-4	600	-0.67%
2023/11/03	3	63.27	3.1	63.40	62.80	-0.1	598	-0.02%
2023/11/02	0	0.00	1	61.80	61.50	-1	586	-0.17%
2023/10/30	1	61.50	0	0.00	61.50	1	698	0.14%
2023/10/26	1	61.30	0	0.00	60.90	1	712	0.14%
2023/10/25	0	0.00	1	62.10	62.00	-1	717	-0.14%
2023/10/24	1	60.70	0	0.00	61.00	1	716	0.14%
2023/10/23	1	60.80	0	0.00	60.70	1	722	0.14%
2023/10/20	1	60.40	0	0.00	60.90	1	725	0.14%
2023/10/18	1	60.20	0	0.00	61.70	1	736	0.14%
2023/10/17	1.5	62.40	0	0.00	61.60	1.5	717	0.21%
2023/10/16	1.5	61.80	0	0.00	61.70	1.5	729	0.21%
2023/10/11	1.1	62.01	0	0.00	61.60	1.1	757	0.15%
2023/10/04	0	62.50	0	0.00	62.50	0	829	0.01%
2023/09/27	5	62.72	0	0.00	62.60	5	1,004	0.50%
2023/09/26	1	63.10	0	0.00	63.10	1	1,009	0.10%
2023/09/25	0	0.00	1	63.80	64.10	-1	1,006	-0.10%
2023/09/22	1	62.80	0	0.00	63.30	1	1,016	0.10%
2023/09/20	5	64.14	0	0.00	64.00	5	1,027	0.49%
2023/09/19	0.1	65.40	0.1	66.10	65.10	0	1,039	0.00%
2023/09/18	2	65.35	2	66.20	65.70	0	1,046	0.00%
2023/09/15	0	0.00	5	65.20	65.30	-5	1,042	-0.48%
2023/09/14	0	0.00	1	65.50	65.60	-1	1,052	-0.10%
2023/09/13	5	65.70	4	65.50	65.00	1	1,064	0.09%
2023/09/01	0	0.00	2	64.15	63.80	-2	1,286	-0.16%
2023/08/31	0	0.00	1	63.90	63.80	-1	1,298	-0.08%
2023/08/29	0	0.00	1	63.00	63.00	-1	1,332	-0.08%
2023/08/25	1	62.00	0	0.00	62.00	1	1,464	0.07%
2023/08/22	1	62.20	0	0.00	62.20	1	1,479	0.07%
2023/08/17	0.1	61.50	0.1	62.60	62.80	0	1,487	0.00%
2023/08/15	1	62.40	0	0.00	62.50	1	1,479	0.07%
2023/08/11	1	64.60	0	0.00	64.80	1	1,470	0.07%
2023/08/10	1	66.10	0	0.00	65.00	1	1,467	0.07%
2023/08/08	0	0.00	1	67.20	67.10	-1	1,458	-0.07%
2023/08/04	1.1	64.61	0	0.00	65.50	1.1	1,421	0.07%
2023/08/02	0	0.00	14.1	66.81	65.70	-14.1	1,408	-1.00%
2023/08/01	13	64.84	0	0.00	64.60	13	1,340	0.97%
2023/07/28	4	64.48	0	0.00	64.80	4	1,330	0.30%
2023/07/26	1	64.40	0	0.00	64.30	1	1,323	0.08%
2023/07/25	1	65.20	0	0.00	65.00	1	1,321	0.08%
2023/07/24	1	64.80	1	64.70	64.50	0	1,318	0.00%
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	68.20	1	67.20	67.50	0	1,307	0.00%
2023/07/13	0	0.00	10	68.20	67.90	-10	1,311	-0.76%
2023/07/12	0	0.00	1.1	67.82	67.70	-1.1	1,309	-0.08%
2023/07/11	0	0.00	1	68.30	68.30	-1	1,300	-0.08%
2023/07/10	12	67.69	1	67.80	67.40	11	1,282	0.86%
2023/07/07	0	0.00	1	68.00	67.00	-1	1,231	-0.08%
2023/07/06	3	68.40	5	67.02	67.90	-2	1,194	-0.17%
2023/07/05	3	66.33	2	66.55	66.10	1	1,169	0.09%
2023/07/04	0	0.00	1	65.00	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	0	0.00	1	64.40	64.30	-1	1,142	-0.09%
2023/06/29	0	0.00	1	66.20	66.30	-1	1,134	-0.09%
2023/06/27	1	65.60	0	0.00	64.40	1	1,133	0.09%
2023/06/20	2	66.55	0	0.00	66.60	2	1,132	0.18%
2023/06/16	1	68.50	0	0.00	68.10	1	1,122	0.09%
2023/06/15	5	69.10	4	68.93	68.80	1	1,108	0.09%
2023/06/14	0	0.00	2	69.40	68.00	-2	1,043	-0.19%
2023/06/06	0.1	65.60	0	0.00	65.60	0.1	1,075	0.00%
2023/06/05	0	0.00	0.1	67.10	66.80	-0.1	1,138	-0.01%
2023/06/02	1	66.20	0	0.00	66.00	1	1,430	0.07%
2023/06/01	2	66.85	3.1	68.08	66.80	-1.1	1,630	-0.07%
2023/05/31	0	65.60	0.1	65.40	65.50	-0.1	1,517	0.00%
2023/05/30	0	65.50	0	0.00	64.90	0	1,510	0.00%
2023/05/24	0	0.00	0.2	64.60	64.60	-0.2	1,516	-0.01%
2023/05/19	0	0.00	11	64.40	64.40	-11	1,534	-0.72%
2023/05/17	0	0.00	0.1	64.30	64.00	-0.1	1,533	0.00%
2023/05/11	0	0.00	2	62.75	61.80	-2	1,521	-0.13%
2023/05/09	0	63.10	5	62.60	62.60	-5	1,534	-0.32%
2023/05/08	1	63.60	0	0.00	63.40	1	1,537	0.07%
2023/04/21	1	64.22	0	0.00	64.30	1	1,669	0.06%
2023/04/19	1	66.60	0	0.00	66.60	1	1,661	0.06%
2023/04/18	3	67.27	0	0.00	67.30	3	1,661	0.18%
2023/04/17	3	68.50	0	0.00	68.50	3	1,643	0.18%
2023/04/11	0	67.90	0	0.00	67.10	0	1,579	0.00%
2023/04/10	1	67.00	1	66.80	67.00	0	1,574	0.00%
2023/04/07	0	66.10	0	0.00	65.50	0	1,548	0.00%
2023/03/31	0	66.40	0	0.00	66.00	0	1,540	0.00%
2023/03/30	13	66.00	0	0.00	66.10	13	1,537	0.85%
2023/03/29	0	0.00	2	65.45	65.50	-2	1,530	-0.13%
2023/03/27	0	66.70	0	0.00	66.10	0	1,517	0.00%
2023/03/24	0	0.00	1	66.70	66.10	-1	1,515	-0.07%
2023/03/23	0	0.00	1	65.70	66.20	-1	1,505	-0.07%
2023/03/22	0	0.00	0	66.00	65.80	0	1,500	0.00%
2023/03/21	0	65.70	0	0.00	65.60	0	1,494	0.00%
2023/03/20	0	0.00	0.3	64.60	64.90	-0.3	1,489	-0.02%
2023/03/16	1	63.90	0	0.00	63.80	1	1,483	0.07%
2023/03/13	1	66.10	1	65.40	66.20	0	1,460	0.00%
2023/03/10	1	68.20	1	67.50	67.60	0	1,441	0.00%
2023/03/08	1	70.50	4	71.03	70.60	-3	1,394	-0.22%
2023/03/07	13.3	72.72	7	72.99	72.40	6.3	1,322	0.48%
2023/03/06	4	70.28	9	69.43	72.00	-5	1,015	-0.49%
2023/03/02	2	64.30	0	0.00	64.30	2	785	0.25%
2023/02/20	0	65.88	0	0.00	66.10	0	957	0.00%
2023/02/17	2	65.30	0	0.00	65.30	2	960	0.21%
2023/02/14	0	0.00	0.2	65.50	65.10	-0.2	1,015	-0.01%
2023/02/09	0	66.10	0	0.00	65.80	0	1,051	0.00%
2023/02/02	2	67.20	1	67.60	67.10	1	1,066	0.09%
2023/02/01	1	65.80	1	66.00	66.00	0	986	0.00%
2023/01/30	0	0.00	0.8	62.40	62.10	-0.8	959	-0.08%
2023/01/13	3	61.40	0	0.00	61.30	3	995	0.30%
2022/12/14	0	0.00	1	63.40	63.80	-1	1,236	-0.08%
2022/12/09	0.1	63.80	0	0.00	63.30	0.1	1,242	0.01%
2022/12/02	1	66.40	0	0.00	66.20	1	1,238	0.08%
2022/12/01	0	0.00	2	66.20	65.70	-2	1,230	-0.16%
2022/11/15	0	0.00	1	64.20	64.40	-1	1,143	-0.09%
2022/11/14	0	0.00	2	64.00	64.00	-2	1,144	-0.17%
2022/11/11	0	0.00	3	64.30	63.70	-3	1,148	-0.26%
2022/11/10	3	64.10	0	0.00	63.30	3	1,151	0.26%
2022/11/08	0	0.00	11	63.08	62.80	-11	1,252	-0.88%
2022/11/07	11	62.36	0	0.00	62.40	11	1,249	0.88%
2022/10/31	0	0.00	1	57.60	57.30	-1	1,317	-0.08%
2022/10/26	1	56.90	0	0.00	56.50	1	1,320	0.08%
2022/10/11	0	0.00	1	58.00	58.30	-1	1,355	-0.07%
2022/09/26	0.1	57.00	0	0.00	55.80	0.1	1,437	0.01%
2022/09/22	0.2	60.02	0	0.00	59.80	0.2	1,475	0.01%
2022/09/21	0	61.20	0	0.00	60.50	0	1,470	0.00%
2022/09/20	0	0.00	1	62.00	61.90	-1	1,464	-0.07%
2022/09/19	2	61.40	0	0.00	61.50	2	1,470	0.14%
2022/09/13	0	0.00	2	64.70	64.70	-2	1,489	-0.13%
2022/09/12	1	64.00	0	0.00	64.30	1	1,507	0.07%
2022/09/08	0	0.00	1	63.60	63.50	-1	1,529	-0.07%
2022/09/06	0	63.10	0	0.00	63.00	0	1,537	0.00%
2022/09/05	0.7	62.80	0	0.00	62.40	0.7	1,516	0.05%
2022/09/02	0.1	64.67	0	0.00	64.40	0.1	1,509	0.01%
2022/09/01	1.1	65.03	0	0.00	64.90	1.1	1,511	0.07%
2022/08/30	1	65.90	1	65.80	65.30	0	1,456	0.00%
2022/08/29	1	64.00	0	0.00	64.00	1	1,438	0.07%
2022/08/26	0	0.00	10	66.60	66.60	-10	1,440	-0.69%
2022/08/24	0	0.00	2	65.55	65.00	-2	1,438	-0.14%
2022/08/23	0	0.00	0	65.50	65.30	0	1,438	0.00%
2022/08/16	1	68.40	0	0.00	67.80	1	1,383	0.07%
2022/08/15	2	67.70	2	67.15	67.50	0	1,348	0.00%
2022/08/12	0	0.00	1	64.80	64.70	-1	1,247	-0.08%
2022/08/11	2.5	65.58	4	66.00	65.30	-1.5	1,241	-0.12%
2022/08/10	6	65.27	2	65.55	64.90	4	1,185	0.34%
2022/08/04	1	59.60	0	0.00	61.00	1	1,154	0.09%
2022/08/02	0	0.00	27	61.06	61.00	-27	1,194	-2.26%
2022/07/26	2	62.45	0	0.00	61.40	2	1,255	0.16%
2022/07/25	1	63.70	1	64.00	63.00	0	1,246	0.00%
2022/07/22	1	63.50	0	0.00	62.30	1	1,225	0.08%
2022/07/20	0	0.00	4	62.38	61.60	-4	1,235	-0.32%
2022/07/19	0	0.00	1	62.00	62.30	-1	1,234	-0.08%
2022/07/18	0	0.00	2	62.10	61.90	-2	1,229	-0.16%
2022/07/15	26	61.99	1	62.30	62.50	25	1,197	2.09%
2022/07/14	0	0.00	2	58.15	59.80	-2	1,139	-0.18%
2022/07/13	0	0.00	1	57.40	57.40	-1	1,110	-0.09%
2022/07/12	1	55.90	0	0.00	54.90	1	1,088	0.09%
2022/07/08	0	0.00	3	57.70	57.40	-3	1,082	-0.28%
2022/07/07	0	0.00	5	53.82	56.20	-5	1,059	-0.47%
2022/07/06	1	57.50	0	0.00	56.00	1	1,034	0.10%
2022/07/01	7	59.33	0	0.00	56.90	7	1,010	0.69%
2022/06/30	21	62.37	0	0.00	61.70	21	980	2.14%
2022/06/24	0	0.00	1	65.30	64.40	-1	991	-0.10%
2022/06/23	0	0.00	1	63.80	63.20	-1	989	-0.10%
2022/06/22	1	63.30	0	0.00	63.00	1	987	0.10%
2022/06/21	0	0.00	1	63.40	65.20	-1	987	-0.10%
2022/06/20	1	62.20	0	0.00	61.20	1	990	0.10%
2022/06/14	0	0.00	5	66.50	66.70	-5	982	-0.51%
2022/06/13	1	67.30	0	0.00	67.00	1	992	0.10%
2022/05/31	0	0.00	1	68.00	68.90	-1	1,077	-0.09%
2022/05/23	0	66.90	0	0.00	66.90	0	1,172	0.00%
2022/05/18	0	0.00	1	65.40	65.80	-1	1,227	-0.08%
2022/05/17	1	64.90	0	0.00	65.30	1	1,249	0.08%
2022/05/11	0	0.00	1	63.40	63.20	-1	1,350	-0.07%
2022/05/10	1	64.50	0	0.00	65.00	1	1,365	0.07%
2022/05/09	1	63.90	3	63.90	63.90	-2	1,350	-0.15%
2022/04/27	0	0.00	1	69.30	70.50	-1	1,424	-0.07%
2022/04/25	1	72.00	0	0.00	70.90	1	1,432	0.07%
2022/04/22	0	0.00	1	74.90	74.70	-1	1,436	-0.07%
2022/04/20	1	76.00	0	0.00	75.20	1	1,525	0.07%
2022/04/15	1	74.50	0	0.00	74.60	1	1,656	0.06%
2022/04/14	0	0.00	0	76.30	76.40	0	1,739	0.00%
2022/04/13	0	75.60	0	0.00	76.20	0	1,784	0.00%
2022/04/07	1	77.50	0	0.00	76.10	1	2,140	0.05%
2022/03/30	4	79.90	1	80.60	79.90	3	2,374	0.13%
2022/03/29	2	80.25	6	79.63	79.60	-4	2,405	-0.17%
2022/03/24	4	79.30	0	0.00	79.30	4	2,612	0.15%
2022/03/23	16	79.18	1	79.50	79.70	15	2,736	0.55%
2022/03/22	1	78.30	3	78.00	78.50	-2	2,802	-0.07%
2022/03/18	0	0.00	2	77.75	77.20	-2	2,977	-0.07%
2022/03/16	0	0.00	1	75.60	75.10	-1	3,204	-0.03%
2022/03/10	2	78.00	0	0.00	78.20	2	4,261	0.05%
2022/03/08	1	75.20	0	0.00	75.00	1	4,797	0.02%
2022/03/04	0	0.00	9	80.80	80.80	-9	5,903	-0.15%
2022/03/03	2	82.20	0	0.00	82.20	2	6,146	0.03%
2022/03/01	0	0.00	1	82.10	82.70	-1	6,960	-0.01%
2022/02/24	1	81.02	12	81.03	80.10	-11	7,408	-0.15%
2022/02/23	2	84.00	0	0.00	84.00	2	8,140	0.02%
2022/02/22	0	85.00	0	0.00	83.80	0	8,544	0.00%
2022/02/18	8	87.75	2	87.80	87.50	6	8,995	0.07%
2022/02/17	0	0.00	4	89.00	88.30	-4	9,348	-0.04%
2022/02/16	5	88.90	8	89.80	87.70	-3	9,614	-0.03%
2022/02/14	0	0.00	3	85.97	85.80	-3	9,604	-0.03%
2022/02/08	1	87.10	1	87.60	88.20	0	9,651	0.00%
2022/02/07	0	0.00	6	85.78	85.70	-6	9,673	-0.06%
2022/01/25	2	85.70	2	85.40	84.20	0	9,806	0.00%
2022/01/20	2	88.10	0	0.00	88.00	2	10,227	0.02%
2022/01/19	1	88.00	0	0.00	87.70	1	10,315	0.01%
2022/01/18	0	0.00	5	88.50	88.40	-5	10,452	-0.05%
2022/01/17	4	87.65	6	87.67	88.80	-2	10,459	-0.02%
2022/01/14	1	86.10	0	0.00	87.00	1	10,445	0.01%
2022/01/12	0	0.00	2	88.60	88.60	-2	10,380	-0.02%
2022/01/11	5	89.40	3	89.97	89.20	2	10,346	0.02%
2022/01/10	2	91.95	0	0.00	92.00	2	10,289	0.02%
2022/01/07	1	91.30	3	92.73	91.00	-2	10,265	-0.02%
2022/01/06	1	94.30	21	93.91	93.90	-20	10,182	-0.20%
2022/01/05	3	95.90	2	96.40	95.20	1	10,147	0.01%
2022/01/04	15	95.90	14	96.35	96.90	1	10,056	0.01%
2022/01/03	2	94.75	0	0.00	95.00	2	9,897	0.02%
2021/12/30	2	93.75	6	94.02	93.90	-4	9,850	-0.04%
2021/12/29	7	95.03	2	95.15	93.60	5	9,816	0.05%
2021/12/28	1	93.30	0	0.00	93.90	1	9,685	0.01%
2021/12/27	4.1	93.80	1	94.00	94.00	3.1	9,668	0.03%
2021/12/23	0	0.00	1	94.20	93.80	-1	9,637	-0.01%
2021/12/22	1	94.70	2	94.35	94.00	-1	9,623	-0.01%
2021/12/21	13	94.05	12	93.26	93.70	1	9,564	0.01%
2021/12/20	3.2	92.38	2	92.50	92.00	1.2	9,464	0.01%
2021/12/17	9	91.94	7	91.57	91.20	2	9,411	0.02%
2021/12/16	7	93.73	1	93.90	94.20	6	9,293	0.06%
2021/12/15	18	92.94	4	92.30	92.10	14	9,227	0.15%
2021/12/14	3	93.23	60	92.19	92.00	-57	9,170	-0.62%
2021/12/13	2	95.00	20	94.65	93.80	-18	9,086	-0.20%
2021/12/10	3	96.33	5	96.58	95.50	-2	8,940	-0.02%
2021/12/09	9	98.49	4	97.13	96.90	5	8,845	0.06%
2021/12/08	6	99.17	6	98.60	98.50	0	8,661	0.00%
2021/12/07	2	98.10	10.1	97.98	97.10	-8.1	8,383	-0.10%
2021/12/06	10	100.05	9	99.87	97.60	1	8,243	0.01%
2021/12/03	9	97.00	7	97.34	96.90	2	7,806	0.03%
2021/12/02	34	100.00	23.3	98.47	97.00	10.7	7,640	0.14%
2021/12/01	28.3	99.80	47.6	99.13	101.50	-19.3	7,293	-0.26%
2021/11/30	68.1	100.31	51.2	100.04	99.10	16.9	6,853	0.25%
2021/11/29	36	93.31	33	93.25	94.10	3	6,181	0.05%
2021/11/26	34	97.12	30	96.35	96.40	4	6,102	0.07%
2021/11/25	8.1	96.96	9	96.46	95.00	-0.9	5,614	-0.02%
2021/11/24	13	93.54	8	93.83	93.60	5	5,292	0.09%
2021/11/23	11	94.13	38	94.90	92.70	-27	5,125	-0.53%
2021/11/22	80.2	97.62	58	97.10	97.50	22.2	4,867	0.46%
2021/11/19	40	93.43	20	92.74	93.30	20	4,204	0.48%
2021/11/18	21.5	90.87	5	91.90	90.60	16.5	3,805	0.43%
2021/11/17	3	88.03	1.3	87.34	87.10	1.8	3,454	0.05%
2021/11/16	28	92.50	58	89.76	89.80	-30	3,338	-0.90%
2021/11/15	15	89.75	28	90.21	94.30	-13	2,987	-0.44%
2021/11/12	18.1	86.95	1	87.10	85.80	17.1	2,733	0.63%
2021/11/11	1.2	86.00	3	85.47	85.90	-1.9	2,700	-0.07%
2021/11/10	22	86.04	1	85.70	85.70	21	2,730	0.77%
2021/11/09	3	85.17	13	84.52	84.90	-10	2,747	-0.36%
2021/11/08	2.1	84.93	0	0.00	84.10	2.1	2,768	0.08%
2021/11/05	1	87.00	2	86.60	87.10	-1	2,769	-0.04%
2021/11/04	1	87.80	1	87.80	87.60	0	2,776	0.00%
2021/11/03	12	88.14	24	86.69	87.30	-12	2,807	-0.43%
2021/11/02	22.4	87.42	10	86.00	86.20	12.4	2,751	0.45%
2021/11/01	16	88.91	6	88.98	87.70	10	2,682	0.37%
2021/10/29	39	87.38	14	87.21	88.50	25	2,551	0.98%
2021/10/28	5	87.48	14	85.36	87.60	-9	2,440	-0.37%
2021/10/27	9	83.57	6	83.42	83.60	3	2,248	0.13%
2021/10/26	21	82.17	63	80.94	81.00	-42	2,177	-1.93%
2021/10/25	51	78.93	0.1	77.50	79.10	50.9	2,043	2.49%
2021/10/21	2	77.70	0	0.00	76.20	2	2,199	0.09%
2021/10/13	0	0.00	1	74.10	72.80	-1	2,665	-0.04%
2021/10/07	0	0.00	2	74.50	75.50	-2	2,914	-0.07%
2021/10/06	1	75.00	0	0.00	73.00	1	3,545	0.03%
2021/10/05	0	0.00	1	70.40	73.50	-1	3,752	-0.03%
2021/10/04	2.2	72.79	0	0.00	71.50	2.2	3,780	0.06%
2021/10/01	0.2	75.50	0	0.00	73.50	0.2	3,819	0.00%
2021/09/29	0	0.00	3	76.00	75.70	-3	4,236	-0.07%
2021/09/17	0	0.00	10	79.56	79.80	-10	5,327	-0.19%
2021/09/16	1	81.00	0	0.00	80.30	1	5,816	0.02%
2021/09/15	0	0.00	1	79.20	79.50	-1	5,953	-0.02%
2021/09/13	4	79.60	6	78.95	79.00	-2	5,972	-0.03%
2021/09/10	2	79.70	0	0.00	79.80	2	5,997	0.03%
2021/09/09	1	79.00	2	78.45	79.90	-1	6,033	-0.02%
2021/09/08	3	78.87	0	0.00	78.20	3	6,034	0.05%
2021/09/03	0	0.00	1	83.10	82.30	-1	6,001	-0.02%
2021/09/02	1	85.10	16	82.58	82.50	-15	5,999	-0.25%
2021/09/01	13	86.78	5	85.20	84.40	8	5,976	0.13%
2021/08/27	0	0.00	4	83.40	83.00	-4	5,834	-0.07%
2021/08/26	1	84.30	1	83.70	84.40	0	5,837	0.00%
2021/08/25	11	84.48	5	83.58	83.40	6	5,850	0.10%
2021/08/24	1	80.50	0	0.00	81.10	1	5,818	0.02%
2021/08/23	2	80.80	0	0.00	81.40	2	5,850	0.03%
2021/08/20	1	79.30	1	79.50	78.60	0	5,873	0.00%
2021/08/19	0	0.00	0.1	79.99	78.50	-0.1	5,897	0.00%
2021/08/17	0	0.00	0.1	81.10	78.50	-0.1	5,938	0.00%
2021/08/16	10	80.13	9.3	80.82	79.90	0.7	5,943	0.01%
2021/08/13	4	84.00	4	82.80	83.00	0	5,914	0.00%
2021/08/12	5	85.18	0	0.00	85.50	5	5,910	0.08%
2021/08/11	2	82.50	4	82.75	81.50	-2	5,905	-0.03%
2021/08/10	0	0.00	16	84.72	85.30	-16	5,891	-0.27%
2021/08/09	0	0.00	33	86.57	86.00	-33	5,919	-0.56%
2021/08/06	2	85.95	0	0.00	84.80	2	5,888	0.03%
2021/08/04	0	0.00	1	87.30	86.10	-1	6,030	-0.02%
2021/08/03	0.1	88.00	1	87.50	88.00	-0.9	6,078	-0.01%
2021/07/30	3	86.50	5	86.82	85.80	-2	6,216	-0.03%
2021/07/28	2	85.65	0	0.00	85.90	2	6,249	0.03%
2021/07/27	3.1	91.51	1	89.30	89.30	2.1	6,322	0.03%
2021/07/26	2	92.00	5	90.74	91.70	-3	6,284	-0.05%
2021/07/22	2	89.30	1	89.00	89.20	1	6,484	0.02%
2021/07/21	7	89.19	11.6	89.34	88.20	-4.6	6,516	-0.07%
2021/07/20	1	87.50	7	86.24	86.60	-6	6,441	-0.09%
2021/07/19	7	89.87	5	90.22	89.50	2	6,373	0.03%
2021/07/16	3	92.30	3	91.47	91.30	0	6,365	0.00%
2021/07/15	1.1	90.36	1	90.10	90.40	0.1	6,363	0.00%
2021/07/14	3	91.33	2	90.35	90.60	1	6,334	0.02%
2021/07/13	26	95.85	50	96.40	92.20	-24	6,255	-0.38%
2021/07/12	11	92.28	12	92.53	94.30	-1	5,656	-0.02%
2021/07/09	1	91.00	0	0.00	90.20	1	5,498	0.02%
2021/07/08	2	91.30	1	91.20	91.10	1	5,553	0.02%
2021/07/07	4	91.48	4	91.25	90.80	0	5,573	0.00%
2021/07/06	23	95.10	4.3	94.49	92.10	18.7	5,563	0.34%
2021/07/05	6	92.07	3	91.33	91.60	3	5,337	0.06%
2021/07/02	5	88.66	3	89.47	89.20	2	5,510	0.04%
2021/07/01	3.1	91.60	3	90.88	88.00	0.1	5,490	0.00%
2021/06/30	4	92.08	3	92.47	92.00	1	5,433	0.02%
2021/06/29	10	92.22	13.2	92.12	92.50	-3.2	5,408	-0.06%
2021/06/28	25	93.35	26	93.44	92.40	-1	5,203	-0.02%
2021/06/25	25.3	89.88	11.5	90.76	91.00	13.8	4,772	0.29%
2021/06/24	4.3	85.10	6	84.58	86.20	-1.7	4,312	-0.04%
2021/06/22	1	80.50	2	80.80	79.70	-1	4,216	-0.02%
2021/06/18	1	81.80	1	84.00	83.30	0	4,293	0.00%
2021/06/17	0.1	81.00	0	0.00	82.00	0.1	4,371	0.00%
2021/06/16	0	0.00	1	81.30	80.90	-1	4,455	-0.02%
2021/06/15	1.2	81.97	0	0.00	82.00	1.2	4,576	0.03%
2021/06/11	1	81.70	0	0.00	81.20	1	4,646	0.02%
2021/06/08	1	81.40	0	0.00	79.90	1	4,865	0.02%
2021/06/07	1	78.00	2	79.40	80.90	-1	5,077	-0.02%
2021/06/04	1	81.00	3	81.10	81.00	-2	5,210	-0.04%
2021/06/03	1	81.90	0	0.00	81.90	1	5,331	0.02%
2021/06/02	16	80.93	1	81.90	80.60	15	5,422	0.28%
2021/06/01	1	82.30	0	0.00	82.50	1	5,826	0.02%
2021/05/27	0.1	79.70	2	80.50	79.20	-2	6,098	-0.03%
2021/05/26	1	79.00	1	79.00	79.00	0	6,293	0.00%
2021/05/25	1	78.60	2	79.40	78.20	-1	6,397	-0.02%
2021/05/20	11	74.71	0	0.00	73.90	11	7,728	0.14%
2021/05/19	10	74.00	2	72.95	75.00	8	8,583	0.09%
2021/05/18	11	72.91	0	0.00	73.60	11	8,963	0.12%
2021/05/17	0	0.00	1	69.70	68.30	-1	8,983	-0.01%
2021/05/13	3	73.20	1	72.00	74.20	2	9,084	0.02%
2021/05/12	2	76.50	3	71.90	72.00	-1	9,244	-0.01%
2021/05/11	0	0.00	1	78.30	77.60	-1	9,154	-0.01%
2021/05/10	8	84.02	0	0.00	82.50	8	9,133	0.09%
2021/05/07	0	0.00	3	84.50	84.50	-3	9,148	-0.03%
2021/05/05	0	0.00	1	78.10	77.00	-1	9,153	-0.01%
2021/05/04	7	80.89	6	79.18	78.10	1	9,146	0.01%
2021/05/03	3	86.40	0	0.00	85.60	3	9,019	0.03%
2021/04/29	0	0.00	1	88.70	88.70	-1	8,986	-0.01%
2021/04/28	5	92.18	5	93.90	90.70	0	8,972	0.00%
2021/04/27	1	90.00	12	90.54	91.20	-11	8,731	-0.13%
2021/04/26	2	89.05	3	89.23	88.90	-1	8,680	-0.01%
2021/04/23	1	88.00	3	88.20	88.20	-2	8,683	-0.02%
2021/04/22	17	87.13	0	0.00	86.60	17	8,696	0.20%
2021/04/21	2	89.00	0	0.00	88.80	2	8,661	0.02%
2021/04/20	2	89.50	5	88.92	90.00	-3	8,621	-0.03%
2021/04/19	3	89.37	2	89.05	88.80	1	8,673	0.01%
2021/04/16	1	90.90	0	0.00	89.80	1	8,803	0.01%
2021/04/14	2	89.50	2	85.30	87.40	0	8,872	0.00%
2021/04/13	1	89.00	16	90.16	88.10	-15	8,858	-0.17%
2021/04/12	2	91.80	0	0.00	90.00	2	8,845	0.02%
2021/04/09	10	91.47	1	91.70	90.70	9	8,899	0.10%
2021/04/08	24	92.98	11	92.73	93.30	13	8,771	0.15%
2021/04/07	4	88.63	3	89.20	89.20	1	8,521	0.01%
2021/04/06	4.2	87.81	10	88.00	87.70	-5.8	8,521	-0.07%
2021/04/01	5	90.70	10	89.80	89.70	-5	8,460	-0.06%
2021/03/31	1	89.90	1.1	90.02	89.30	-0.1	8,378	0.00%
2021/03/30	0	88.70	0.1	89.50	88.90	-0.1	8,353	0.00%
2021/03/29	0	0.00	9	88.61	88.80	-9	8,334	-0.11%
2021/03/26	2	86.85	1	88.10	88.20	1	8,323	0.01%
2021/03/25	3	86.30	1	86.80	86.30	2	8,295	0.02%
2021/03/23	3	88.43	9	87.32	87.10	-6	8,284	-0.07%
2021/03/22	8	89.39	9.2	88.91	88.80	-1.2	8,227	-0.01%
2021/03/19	5	90.72	2	91.20	91.10	3	8,208	0.04%
2021/03/18	1	90.30	12	91.12	91.20	-11	8,174	-0.13%
2021/03/17	3	89.97	6	90.38	89.30	-3	8,218	-0.04%
2021/03/16	11	90.68	3	90.53	89.90	8	8,359	0.10%
2021/03/15	5	89.70	1	89.00	88.80	4	8,476	0.05%
2021/03/12	1	89.20	0	0.00	89.10	1	8,447	0.01%
2021/03/11	8.1	92.11	12	91.19	90.10	-3.9	8,423	-0.05%
2021/03/10	3	90.17	3	90.07	90.40	0	8,239	0.00%
2021/03/09	0	0.00	1	88.80	89.20	-1	8,160	-0.01%
2021/03/08	5	89.64	5	88.26	87.00	0	8,088	0.00%
2021/03/05	34.1	89.83	30	89.62	88.10	4.1	8,016	0.05%
2021/03/04	5	86.64	11	86.91	86.10	-6	7,670	-0.08%
2021/03/03	2	88.55	1	90.70	89.80	1	7,702	0.01%
2021/03/02	7	91.83	15	90.35	88.90	-8	7,600	-0.11%
2021/02/26	37	91.74	17	90.16	92.00	20	7,479	0.27%
2021/02/25	15	90.83	7	90.36	89.70	8	7,279	0.11%
2021/02/24	11	93.26	13	93.85	90.70	-2	7,132	-0.03%
2021/02/23	12	93.44	17	92.89	93.20	-5	6,872	-0.07%
2021/02/22	57.2	98.25	51	98.48	95.80	6.2	6,549	0.09%
2021/02/19	40.5	90.01	41	90.37	94.00	-0.5	5,820	-0.01%
2021/02/18	13	82.65	19	84.38	85.50	-6	4,952	-0.12%
2021/02/17	4	76.43	2	76.25	77.80	2	4,570	0.04%
2021/02/05	9	77.26	0	0.00	75.60	9	4,508	0.20%
2021/02/04	1	78.00	2	78.10	77.10	-1	4,465	-0.02%
2021/02/03	7	77.41	7	76.44	75.70	0	4,357	0.00%
2021/02/02	0	0.00	1	72.40	72.40	-1	4,182	-0.02%
2021/01/29	6	76.80	45	76.24	73.80	-39	4,167	-0.94%
2021/01/28	1	75.60	0	0.00	74.30	1	4,016	0.02%
2021/01/27	0	0.00	5	73.30	74.80	-5	3,975	-0.13%
2021/01/26	4	74.95	0	0.00	72.90	4	3,935	0.10%
2021/01/25	1	73.90	0	0.00	73.90	1	3,903	0.03%
2021/01/22	2	73.30	0	0.00	73.20	2	3,877	0.05%
2021/01/21	2	70.50	1	72.70	71.00	1	3,846	0.03%
2021/01/20	6	72.62	2	72.75	72.10	4	3,809	0.11%
2021/01/19	0	0.00	2	74.70	75.20	-2	3,750	-0.05%
2021/01/18	2	72.70	1	72.90	73.80	1	3,709	0.03%
2021/01/15	12	75.54	1	75.60	75.50	11	3,670	0.30%
2021/01/14	1	77.50	2	77.35	77.70	-1	3,619	-0.03%
2021/01/12	6	77.38	0	0.00	76.10	6	3,555	0.17%
2021/01/11	11	79.00	20	79.52	79.90	-9	3,465	-0.26%
2021/01/08	3	77.20	5	77.50	77.60	-2	3,298	-0.06%
2021/01/07	4	76.65	6	76.95	77.10	-2	3,212	-0.06%
2021/01/06	5	75.54	0	0.00	74.60	5	3,156	0.16%
2021/01/05	4	77.55	3	77.13	77.50	1	3,075	0.03%
2021/01/04	25	77.19	20	76.89	78.00	5	3,019	0.17%
2020/12/31	1	74.00	2	75.10	73.90	-1	2,905	-0.03%
2020/12/30	0	0.00	2	74.55	74.30	-2	2,885	-0.07%
2020/12/29	14	75.16	12	74.42	73.70	2	2,867	0.07%
2020/12/28	0	0.00	6	73.20	73.00	-6	2,810	-0.21%
2020/12/25	1	72.80	2	73.00	72.70	-1	2,798	-0.04%
2020/12/24	0	0.00	1	73.50	72.70	-1	2,779	-0.04%
2020/12/22	1	72.30	0	0.00	70.20	1	2,781	0.04%
2020/12/21	9	71.80	6	72.28	72.20	3	2,772	0.11%
2020/12/18	4	73.23	3	73.67	73.60	1	2,747	0.04%
2020/12/17	1	72.20	0	0.00	72.30	1	2,701	0.04%
2020/12/16	1	72.40	0	0.00	72.50	1	2,699	0.04%
2020/12/15	15	72.53	2	72.65	72.20	13	2,672	0.49%
2020/12/14	6	75.87	6	77.12	75.50	0	2,592	0.00%
2020/12/11	10	78.02	15	78.54	77.20	-5	2,545	-0.20%
2020/12/10	7	78.73	2	80.00	79.90	5	2,382	0.21%
2020/12/09	11	77.25	8	75.80	78.80	3	2,176	0.14%
2020/12/08	0	0.00	5	73.70	73.30	-5	1,938	-0.26%
2020/12/07	0	0.00	2	73.10	72.50	-2	1,922	-0.10%
2020/12/04	0	0.00	3	74.13	73.70	-3	1,889	-0.16%
2020/12/02	1	72.80	2	73.65	73.90	-1	1,793	-0.06%
2020/12/01	0	0.00	4	73.15	72.40	-4	1,747	-0.23%
2020/11/30	10	73.62	12	73.24	73.20	-2	1,727	-0.12%
2020/11/27	4	72.43	4	73.20	74.00	0	1,682	0.00%
2020/11/26	0	0.00	1	71.30	70.70	-1	1,507	-0.07%
2020/11/25	0	0.00	2.1	71.19	70.20	-2.1	1,493	-0.14%
2020/11/24	0	0.00	2.1	70.61	70.60	-2.1	1,471	-0.14%
2020/11/23	1	69.70	3	70.30	69.70	-2	1,450	-0.14%
2020/11/20	1	69.30	0	0.00	70.00	1	1,459	0.07%
2020/11/18	6	70.42	6.1	70.60	70.30	-0.1	1,453	0.00%
2020/11/17	0	0.00	0.1	70.10	69.40	-0.1	1,379	0.00%
2020/11/16	0	0.00	10.1	69.03	68.70	-10.1	1,424	-0.71%
2020/11/13	3	68.97	0	0.00	68.90	3	1,413	0.21%
2020/11/12	0	0.00	2.1	69.60	69.00	-2.1	1,426	-0.14%
2020/11/11	12	68.74	0	0.00	68.80	12	1,410	0.85%
2020/11/10	1	68.30	0.1	69.90	68.50	0.9	1,405	0.06%
2020/11/05	0	0.00	1	65.50	64.90	-1	1,371	-0.07%
2020/11/03	1	64.70	1	65.00	64.70	0	1,411	0.00%
2020/10/29	1	63.50	1	63.10	63.90	0	1,514	0.00%
2020/10/27	1	65.20	0	0.00	65.00	1	1,540	0.06%
2020/10/26	10	64.90	0	0.00	64.90	10	1,581	0.63%
2020/10/23	11	65.10	3	65.30	65.20	8	1,610	0.50%
2020/10/21	0	0.00	1	66.40	66.40	-1	1,705	-0.06%
2020/10/14	0	0.00	6	66.25	66.60	-6	1,992	-0.30%
2020/10/06	0	0.00	3	65.60	65.40	-3	2,244	-0.13%
2020/09/29	1	64.10	0	0.00	64.10	1	3,243	0.03%
2020/09/25	2.1	62.73	0	0.00	62.20	2.1	3,596	0.06%
2020/09/24	0.1	63.90	1	64.80	63.90	-1	3,593	-0.03%
2020/09/23	1	66.10	0	0.00	65.80	1	3,587	0.03%
2020/09/18	1	67.80	2	68.00	68.10	-1	3,653	-0.03%
2020/09/17	0	0.00	2	68.00	67.90	-2	3,672	-0.05%
2020/09/16	0	0.00	3	67.57	66.90	-3	3,674	-0.08%
2020/09/11	0	64.50	3	63.73	64.00	-3	3,815	-0.08%
2020/09/09	0.1	64.80	0	0.00	64.60	0.1	3,879	0.00%
2020/09/08	0.1	65.60	0	0.00	65.10	0.1	3,898	0.00%
2020/09/07	0	0.00	5	65.70	65.70	-5	3,931	-0.13%
2020/09/04	1	65.80	0	0.00	66.40	1	3,990	0.03%
2020/09/03	2	67.70	0	0.00	67.50	2	4,170	0.05%
2020/09/02	0	0.00	3	67.20	68.20	-3	4,182	-0.07%
2020/09/01	2	64.85	2	65.65	65.50	0	4,161	0.00%
2020/08/31	3	65.90	2	67.00	66.00	1	4,173	0.02%
2020/08/28	11	65.50	11	65.82	66.10	0	4,203	0.00%
2020/08/24	2	64.00	0	0.00	64.30	2	4,426	0.05%
2020/08/21	0	0.00	4	64.75	65.00	-4	4,434	-0.09%
2020/08/20	5	65.26	4	63.80	63.60	1	4,430	0.02%
2020/08/19	5	69.06	1	68.60	68.50	4	4,386	0.09%
2020/08/18	0	0.00	1	70.80	70.30	-1	4,369	-0.02%
2020/08/17	0.1	71.00	18	70.89	70.80	-17.9	4,367	-0.41%
2020/08/14	1	70.50	1	69.90	70.70	0	4,370	0.00%
2020/08/13	0	0.00	0.1	70.20	70.00	-0.1	4,368	0.00%
2020/08/12	1	70.10	0	0.00	69.90	1	4,365	0.02%
2020/08/11	2	71.15	2	71.05	71.10	0	4,377	0.00%
2020/08/10	1	69.70	0	0.00	69.90	1	4,387	0.02%
2020/08/06	1	71.40	13	72.22	71.60	-12	4,397	-0.27%
2020/08/05	6	71.50	0	0.00	71.30	6	4,403	0.14%
2020/08/03	0	0.00	1	69.50	69.00	-1	4,527	-0.02%
2020/07/31	0	0.00	0	69.80	69.00	0	4,580	0.00%
2020/07/30	2	69.20	0	0.00	69.40	2	4,592	0.04%
2020/07/29	1	67.50	2	68.20	68.50	-1	4,577	-0.02%
2020/07/28	4	67.30	2	69.20	67.30	2	4,577	0.04%
2020/07/27	3	69.20	2	69.10	69.00	1	4,590	0.02%
2020/07/24	7	70.63	2	71.30	70.40	5	4,594	0.11%
2020/07/23	10	72.85	0	72.50	72.30	10	4,568	0.22%
2020/07/22	8	73.63	8	73.89	73.00	0	4,581	0.00%
2020/07/20	0	0.00	16	71.06	71.00	-16	4,452	-0.36%
2020/07/16	8	71.60	0	0.00	71.50	8	4,457	0.18%
2020/07/15	5	72.90	2	72.35	71.20	3	4,439	0.07%
2020/07/14	8	72.95	0	0.00	72.60	8	4,456	0.18%
2020/07/13	3	75.63	1	75.20	75.20	2	4,414	0.05%
2020/07/10	6	77.45	5	77.40	75.00	1	4,421	0.02%
2020/07/09	35	80.05	28	80.73	79.90	7	4,363	0.16%
2020/07/08	52	80.35	40	80.93	81.40	12	4,194	0.29%
2020/07/07	7	72.11	1	73.30	77.10	6	3,612	0.17%
2020/07/06	0	72.30	2	71.95	72.10	-2	3,368	-0.06%
2020/07/03	0	0.00	1	70.60	70.60	-1	3,365	-0.03%
2020/07/02	0	0.00	1	71.40	71.20	-1	3,431	-0.03%
2020/07/01	1	70.80	1	72.00	71.00	0	3,440	0.00%
2020/06/30	0	70.30	0	0.00	70.10	0	3,412	0.00%
2020/06/29	1	69.00	0	0.00	68.80	1	3,425	0.03%
2020/06/23	1	70.40	0	0.00	70.10	1	3,459	0.03%
2020/06/22	0	70.70	0	0.00	70.70	0	3,480	0.00%
2020/06/19	1	71.10	1	72.00	70.00	0	3,529	0.00%
2020/06/12	0	0.00	2	68.40	68.80	-2	3,559	-0.06%
2020/06/11	2	70.30	0	0.00	69.90	2	3,586	0.06%
2020/06/10	7	74.26	1	72.40	72.20	6	3,590	0.17%
2020/06/09	1	72.10	0	0.00	72.40	1	3,506	0.03%
2020/06/08	1	71.80	1	72.40	71.50	0	3,570	0.00%
2020/06/03	0	0.00	1	72.40	72.40	-1	3,618	-0.03%
2020/06/02	5	71.86	7	71.63	72.30	-2	3,568	-0.06%
2020/06/01	0	0.00	1	69.90	70.60	-1	3,436	-0.03%
2020/05/29	1	68.50	0	0.00	68.50	1	3,434	0.03%
2020/05/26	0	0.00	1	70.00	69.50	-1	3,585	-0.03%
2020/05/21	6	69.52	1	69.60	69.60	5	3,740	0.13%
2020/05/18	2	68.40	0	0.00	67.30	2	4,012	0.05%
2020/05/15	1	67.50	3	67.73	67.20	-2	4,013	-0.05%
2020/05/14	1	69.00	1	68.70	68.80	0	4,008	0.00%
2020/05/13	2	70.60	0	0.00	70.80	2	4,004	0.05%
2020/05/12	0	0.00	1	71.60	71.00	-1	4,052	-0.02%
2020/05/11	0	0.00	3	70.80	70.90	-3	4,099	-0.07%
2020/05/08	4	71.58	17	71.01	70.70	-13	4,087	-0.32%
2020/05/07	8	73.55	0	0.00	74.60	8	3,973	0.20%
2020/05/05	0	0.00	12	70.96	71.20	-12	3,964	-0.30%
2020/05/04	0	0.00	4	70.80	70.70	-4	4,041	-0.10%
2020/04/30	1	72.60	1	73.00	72.60	0	4,096	0.00%
2020/04/29	0	0.00	2	71.80	71.30	-2	4,105	-0.05%
2020/04/28	0	0.00	1	70.90	70.40	-1	4,132	-0.02%
2020/04/24	0	0.00	8	68.49	68.20	-8	4,231	-0.19%
2020/04/23	1	68.70	1	67.80	68.50	0	4,294	0.00%
2020/04/22	1	68.10	5	68.50	68.50	-4	4,402	-0.09%
2020/04/21	0	0.00	20	67.60	67.50	-20	4,488	-0.45%
2020/04/20	0	0.00	2	70.30	70.40	-2	4,530	-0.04%
2020/04/17	2	69.70	3	70.40	69.20	-1	4,584	-0.02%
2020/04/16	2	70.30	6	69.90	69.70	-4	4,725	-0.08%
2020/04/15	5	69.60	5	70.00	70.10	0	4,829	0.00%
2020/04/14	3	70.10	3	69.47	69.70	0	4,917	0.00%
2020/04/13	3	66.90	11	68.20	67.40	-8	5,160	-0.16%
2020/04/09	2	69.55	3	67.60	67.30	-1	5,868	-0.02%
2020/04/08	2	68.40	0	0.00	68.40	2	6,121	0.03%
2020/03/27	1	61.50	0	0.00	61.00	1	7,928	0.01%
2020/03/26	1	60.50	0	0.00	61.80	1	8,385	0.01%
2020/03/25	0	0.00	4	61.70	61.60	-4	8,673	-0.05%
2020/03/23	0	0.00	8	55.06	54.10	-8	8,864	-0.09%
2020/03/20	2	56.75	0	0.00	57.50	2	9,195	0.02%
2020/03/19	2	56.45	4	52.30	52.30	-2	9,238	-0.02%
2020/03/18	0	0.00	1	61.40	58.10	-1	9,165	-0.01%
2020/03/17	2	61.20	2	62.80	60.20	0	9,235	0.00%
2020/03/16	2	65.45	3	67.43	62.00	-1	9,171	-0.01%
2020/03/13	1	64.70	1	65.10	68.00	0	9,102	0.00%
2020/03/12	0	0.00	10	71.70	71.00	-10	9,013	-0.11%
2020/03/11	0	0.00	6	78.92	78.50	-6	8,929	-0.07%
2020/03/10	0	0.00	1	79.00	80.80	-1	8,950	-0.01%
2020/03/09	3	80.40	2	79.30	79.00	1	8,906	0.01%
2020/03/06	1	82.80	0	0.00	83.20	1	8,846	0.01%
2020/03/03	5	84.12	1	83.60	83.70	4	8,805	0.05%
2020/03/02	5	82.50	2	83.25	81.50	3	8,759	0.03%
2020/02/27	10	85.05	1	84.00	83.70	9	8,723	0.10%
2020/02/26	1	88.20	0	0.00	88.30	1	8,644	0.01%
2020/02/25	5	90.62	1	90.80	90.30	4	8,605	0.05%
2020/02/24	2	89.50	3	92.00	91.90	-1	8,532	-0.01%
2020/02/21	3	90.33	5	90.62	90.70	-2	8,502	-0.02%
2020/02/20	3	91.40	0	0.00	91.00	3	8,474	0.04%
2020/02/19	2	91.00	20	89.43	92.10	-18	8,358	-0.22%
2020/02/17	4	88.38	5	88.38	88.40	-1	8,238	-0.01%
2020/02/14	3	88.40	2	88.40	88.80	1	8,215	0.01%
2020/02/13	1	88.00	1	88.10	87.80	0	8,200	0.00%
2020/02/12	10	88.10	3	87.93	88.50	7	8,187	0.09%
2020/02/10	12	84.07	211	83.06	84.00	-199	8,140	-2.44%	大賣/鉅額交易
2020/02/07	1	85.50	10	85.40	85.40	-9	8,138	-0.11%
2020/02/06	3	87.40	1	88.20	88.00	2	8,139	0.02%
2020/02/05	13	87.08	6	87.22	86.70	7	8,141	0.09%
2020/02/04	3	87.57	1	87.60	87.60	2	8,089	0.02%
2020/02/03	1	81.20	56	81.88	84.80	-55	8,065	-0.68%
2020/01/31	0	0.00	21	86.62	86.50	-21	8,256	-0.25%
2020/01/30	1	86.60	13	87.06	86.60	-12	8,282	-0.14%
2020/01/20	0	0.00	1	95.00	96.20	-1	8,158	-0.01%
2020/01/17	6	95.62	3	95.53	95.00	3	8,174	0.04%
2020/01/16	10	95.35	8	96.60	96.60	2	8,264	0.02%
2020/01/15	8	96.16	23	96.21	95.50	-15	8,159	-0.18%
2020/01/14	6	98.43	6	99.00	98.30	0	8,055	0.00%
2020/01/13	10	97.00	1	97.10	98.20	9	7,961	0.11%
2020/01/10	9	99.79	4	99.43	97.00	5	7,897	0.06%
2020/01/09	11	100.10	23	100.13	100.50	-12	7,686	-0.16%
2020/01/08	6	98.85	12	98.98	97.40	-6	7,556	-0.08%
2020/01/07	16	99.53	7	99.64	99.20	9	7,403	0.12%
2020/01/06	23	104.91	33	105.52	103.00	-10	7,077	-0.14%
2020/01/03	9	105.17	6	104.33	104.50	3	6,656	0.05%
2020/01/02	55	110.10	43	108.80	108.50	12	6,306	0.19%
2019/12/31	19	106.53	7	107.50	108.00	12	6,011	0.20%
2019/12/30	28	106.88	7	105.71	105.50	21	5,801	0.36%
2019/12/27	36	106.82	46	105.92	106.00	-10	5,576	-0.18%
2019/12/26	67	106.39	30	106.88	106.50	37	5,269	0.70%
2019/12/25	32	98.16	22	100.20	101.50	10	4,672	0.21%
2019/12/24	35	96.31	16	96.47	96.50	19	4,318	0.44%
2019/12/23	48	95.78	22	96.43	95.80	26	4,028	0.65%
2019/12/20	24	87.25	31	88.08	88.90	-7	3,572	-0.20%
2019/12/19	16	87.11	5	86.70	85.60	11	3,250	0.34%
2019/12/18	30	86.10	12	86.96	86.50	18	3,126	0.58%
2019/12/17	12	85.87	55	85.89	86.00	-43	3,007	-1.43%
2019/12/16	3	82.03	6	81.18	82.80	-3	2,674	-0.11%
2019/12/13	2	80.25	4	79.43	79.10	-2	2,585	-0.08%
2019/12/12	3	81.73	12	80.90	80.20	-9	2,560	-0.35%
2019/12/11	2	79.40	0	0.00	79.10	2	2,464	0.08%
2019/12/09	2	79.00	0	0.00	78.90	2	2,476	0.08%
2019/12/06	2	78.80	1	78.10	78.40	1	2,492	0.04%
2019/12/05	16	79.36	6	78.87	78.70	10	2,519	0.40%
2019/11/29	0	0.00	1	78.20	78.40	-1	2,554	-0.04%
2019/11/28	0	0.00	10	77.90	77.80	-10	2,560	-0.39%
2019/11/27	2	78.30	0	0.00	78.70	2	2,591	0.08%
2019/11/26	11	78.25	0	0.00	78.90	11	2,729	0.40%
2019/11/22	0	0.00	1	77.00	76.50	-1	2,859	-0.03%
2019/11/21	2	75.65	0	0.00	76.50	2	2,896	0.07%
2019/11/20	1	76.70	0	0.00	76.60	1	2,931	0.03%
2019/11/18	1	77.80	0	0.00	78.10	1	2,988	0.03%
2019/11/15	0	0.00	2	78.30	78.20	-2	3,030	-0.07%
2019/11/12	0	0.00	8	79.96	80.10	-8	3,145	-0.25%
2019/11/11	0	0.00	6	82.10	79.70	-6	3,175	-0.19%
2019/11/08	4	83.25	0	0.00	83.00	4	3,204	0.12%
2019/11/07	3	83.93	7	84.53	83.60	-4	3,248	-0.12%
2019/11/06	5	84.76	17	84.58	84.20	-12	3,240	-0.37%
2019/11/05	2	86.10	8	85.86	85.20	-6	3,239	-0.19%
2019/11/04	2	86.05	1	86.30	85.40	1	3,240	0.03%
2019/11/01	19	85.01	0	0.00	85.30	19	3,225	0.59%
2019/10/31	6	84.60	2	84.30	84.00	4	3,225	0.12%
2019/10/30	34	85.84	14	86.06	84.90	20	3,181	0.63%
2019/10/29	8	83.98	11	83.28	84.80	-3	2,957	-0.10%
2019/10/28	1	82.10	0	0.00	82.10	1	2,908	0.03%
2019/10/25	0	0.00	2	84.80	83.00	-2	2,909	-0.07%
2019/10/24	11	83.53	9	83.88	84.30	2	2,857	0.07%
2019/10/23	2	80.90	5	81.16	81.10	-3	2,728	-0.11%
2019/10/22	4	80.85	1	80.60	80.10	3	2,736	0.11%
2019/10/17	2	80.15	0	0.00	79.80	2	2,838	0.07%
2019/10/07	1	81.50	0	0.00	81.10	1	3,333	0.03%
2019/10/03	1	80.50	0	0.00	80.60	1	3,366	0.03%
2019/10/01	1	79.80	5	80.36	80.60	-4	3,381	-0.12%
2019/09/26	1	80.00	2	79.80	79.30	-1	3,494	-0.03%
2019/09/20	1	80.50	0	0.00	80.70	1	4,061	0.02%
2019/09/19	5	80.74	0	0.00	80.40	5	4,033	0.12%
2019/09/18	0	0.00	2	81.80	81.50	-2	4,017	-0.05%
2019/09/17	0	0.00	1	82.50	81.90	-1	4,030	-0.02%
2019/09/16	1	81.50	2	81.30	81.50	-1	4,101	-0.02%
2019/09/12	2	83.00	2	82.40	82.60	0	4,166	0.00%
2019/09/10	0	0.00	1	81.90	82.30	-1	4,277	-0.02%
2019/09/09	3	84.10	1	83.70	83.60	2	4,317	0.05%
2019/09/06	0	0.00	1	85.50	85.30	-1	4,528	-0.02%
2019/09/05	0	0.00	1	85.70	85.90	-1	4,789	-0.02%
2019/09/04	2	85.30	2	85.25	85.50	0	4,813	0.00%
2019/09/03	1	85.40	0	0.00	84.70	1	4,841	0.02%
2019/09/02	4	85.80	0	0.00	86.00	4	4,833	0.08%
2019/08/30	2	87.00	4	86.45	85.70	-2	4,851	-0.04%
2019/08/29	6	87.63	1	88.10	86.10	5	4,820	0.10%
2019/08/28	3	86.93	18	86.92	87.70	-15	4,687	-0.32%
2019/08/27	0	0.00	1	84.00	84.00	-1	4,565	-0.02%
2019/08/26	1	82.00	0	0.00	82.00	1	4,579	0.02%
2019/08/23	12	85.99	12	85.88	85.10	0	4,534	0.00%
2019/08/22	2	86.60	6	87.00	85.80	-4	4,491	-0.09%
2019/08/21	1	85.20	2	85.85	85.30	-1	4,431	-0.02%
2019/08/20	0	0.00	10	85.60	85.30	-10	4,411	-0.23%
2019/08/19	7	85.84	12	84.93	84.10	-5	4,378	-0.11%
2019/08/16	4	83.98	3	84.37	85.00	1	4,345	0.02%
2019/08/15	1	80.90	1	82.20	82.60	0	4,266	0.00%
2019/08/14	11	82.62	2	82.20	82.30	9	4,258	0.21%
2019/08/13	2	81.60	0	0.00	80.70	2	4,238	0.05%
2019/08/12	0	0.00	2	82.90	82.90	-2	4,208	-0.05%
2019/08/08	1	79.60	2	79.50	79.50	-1	4,154	-0.02%
2019/08/07	3	78.60	1	78.20	78.00	2	4,167	0.05%
2019/08/06	2	77.40	0	0.00	79.50	2	4,196	0.05%
2019/08/05	3	78.20	0	0.00	78.00	3	4,198	0.07%
2019/08/02	0	0.00	11	80.56	80.60	-11	4,196	-0.26%
2019/08/01	0	0.00	1	82.70	82.70	-1	4,210	-0.02%
2019/07/31	0	0.00	2	83.05	83.40	-2	4,220	-0.05%
2019/07/30	2	81.80	5	83.80	81.80	-3	4,191	-0.07%
2019/07/29	15	85.65	0	0.00	85.10	15	4,203	0.36%
2019/07/25	1	85.80	0	0.00	86.00	1	4,275	0.02%
2019/07/24	15	84.23	0	0.00	84.30	15	4,282	0.35%
2019/07/23	11	86.14	5	84.50	84.80	6	4,307	0.14%
2019/07/22	1	85.30	1	85.70	84.90	0	4,351	0.00%
2019/07/19	3	85.83	1	84.80	85.00	2	4,365	0.05%
2019/07/18	1	87.10	0	0.00	85.00	1	4,337	0.02%
2019/07/17	4	89.83	16	89.75	87.20	-12	4,321	-0.28%
2019/07/16	3	87.40	2	86.80	86.80	1	4,094	0.02%
2019/07/12	11	85.50	1	85.50	85.80	10	4,268	0.23%
2019/07/11	5	86.88	3	86.83	86.00	2	4,338	0.05%
2019/07/10	1	85.20	0	0.00	86.40	1	4,383	0.02%
2019/07/08	2	85.00	0	0.00	85.10	2	4,593	0.04%
2019/07/03	11	89.92	5	89.56	87.00	6	4,814	0.12%
2019/07/02	2	88.75	1	88.70	88.50	1	4,827	0.02%
2019/07/01	3	91.00	11	90.74	89.70	-8	4,829	-0.17%
2019/06/28	7	86.01	0	0.00	86.90	7	4,801	0.15%
2019/06/27	9	86.46	21	87.03	86.90	-12	5,131	-0.23%
2019/06/26	1	81.20	1	82.00	82.40	0	4,997	0.00%
2019/06/25	2	81.60	1	81.30	81.30	1	5,226	0.02%
2019/06/24	1	81.20	1	81.40	82.70	0	5,489	0.00%
2019/06/21	6	82.95	1	84.00	80.80	5	6,009	0.08%
2019/06/20	2	83.95	8	84.08	84.00	-6	6,228	-0.10%
2019/06/19	0	0.00	2	82.50	82.20	-2	6,977	-0.03%
2019/06/18	10	82.10	2	82.00	80.80	8	7,536	0.11%
2019/06/17	2	81.35	2	81.65	83.00	0	7,921	0.00%
2019/06/14	14	82.35	4	82.08	81.60	10	7,923	0.13%
2019/06/13	4	81.00	2	80.50	80.40	2	7,774	0.03%
2019/06/12	1	75.00	0	0.00	76.00	1	7,605	0.01%
2019/06/11	2	74.80	3	74.57	74.10	-1	7,906	-0.01%
2019/05/31	1	74.70	0	0.00	73.60	1	8,119	0.01%
2019/05/30	0	0.00	1	73.30	73.10	-1	8,167	-0.01%
2019/05/28	0	0.00	1	72.90	72.70	-1	8,263	-0.01%
2019/05/27	0	0.00	1	73.00	72.30	-1	8,334	-0.01%
2019/05/24	1	72.80	0	0.00	72.60	1	8,468	0.01%
2019/05/21	1	76.10	1	76.40	77.30	0	9,173	0.00%
2019/05/20	2	75.00	5	75.38	75.20	-3	9,297	-0.03%
2019/05/16	0	0.00	1	78.00	78.00	-1	9,375	-0.01%
2019/05/14	0	0.00	2	78.85	80.60	-2	9,518	-0.02%
2019/05/13	0	0.00	3	79.00	78.50	-3	9,507	-0.03%
2019/05/10	1	83.00	0	0.00	81.50	1	9,510	0.01%
2019/05/09	0	0.00	1	83.00	82.00	-1	9,554	-0.01%
2019/05/03	1	89.10	0	0.00	89.70	1	9,571	0.01%
2019/04/30	1	86.80	1	86.00	88.30	0	9,544	0.00%
2019/04/24	2	91.00	2	90.95	90.80	0	9,943	0.00%
2019/04/23	2	90.75	0	0.00	90.40	2	10,073	0.02%
2019/04/22	0	0.00	2	92.80	92.00	-2	10,362	-0.02%
2019/04/19	1	91.40	1	92.60	91.30	0	10,529	0.00%
2019/04/18	3	93.10	7	93.13	92.50	-4	10,755	-0.04%
2019/04/17	4	91.80	2	91.95	91.20	2	10,669	0.02%
2019/04/16	1	92.70	2	93.55	92.20	-1	10,632	-0.01%
2019/04/15	8	92.43	6	92.88	93.60	2	10,584	0.02%
2019/04/12	5	92.60	0	0.00	91.50	5	10,511	0.05%
2019/04/11	2	96.50	2	96.35	94.80	0	10,375	0.00%
2019/04/10	6	97.73	2	96.75	96.30	4	10,308	0.04%
2019/04/08	1	96.60	1	97.60	96.50	0	10,221	0.00%
2019/04/03	2	98.30	2	98.55	97.50	0	10,114	0.00%
2019/04/02	3	98.67	2	99.05	98.80	1	10,066	0.01%
2019/04/01	35	101.69	25	101.02	97.40	10	9,895	0.10%
2019/03/29	12	97.74	6	97.20	98.40	6	9,486	0.06%
2019/03/28	5	97.12	8	97.34	96.40	-3	9,346	-0.03%
2019/03/27	8	97.54	5	97.28	97.70	3	9,125	0.03%
2019/03/26	17	99.42	13	99.62	99.10	4	8,857	0.05%
2019/03/25	7	92.61	13	92.91	95.60	-6	8,350	-0.07%
2019/03/22	24	94.61	22	95.30	94.60	2	8,080	0.02%
2019/03/21	9	88.57	32	89.68	90.50	-23	7,287	-0.32%
2019/03/20	7	84.09	4	85.70	82.30	3	6,741	0.04%
2019/03/19	7	79.63	5	79.46	80.20	2	6,353	0.03%
2019/03/18	2	79.65	2	79.45	78.80	0	6,301	0.00%
2019/03/15	2	78.70	0	0.00	78.80	2	6,244	0.03%
2019/03/14	7	80.04	5	79.86	80.10	2	6,161	0.03%
2019/03/13	3	77.80	7	78.24	79.10	-4	5,920	-0.07%
2019/03/12	2	77.00	2	75.95	75.60	0	5,834	0.00%
2019/03/08	2	74.80	0	0.00	74.80	2	5,987	0.03%
2019/03/07	4	76.90	1	76.00	75.60	3	6,020	0.05%
2019/03/05	3	78.43	3	77.60	77.20	0	6,139	0.00%
2019/03/04	2	77.35	2	79.20	77.00	0	6,128	0.00%
2019/02/26	3	77.87	0	0.00	77.50	3	6,118	0.05%
2019/02/25	3	79.93	4	80.28	79.20	-1	6,320	-0.02%
2019/02/22	7	78.84	6	79.28	78.80	1	6,205	0.02%
2019/02/21	18	78.56	16	79.52	79.70	2	6,066	0.03%
2019/02/20	5	75.44	4	75.08	74.20	1	5,579	0.02%
2019/02/19	7	75.61	4	75.33	75.00	3	5,591	0.05%
2019/02/15	0	0.00	1	72.70	72.50	-1	5,404	-0.02%
2019/02/14	0	0.00	1	74.40	74.10	-1	5,410	-0.02%
2019/02/12	5	75.16	0	0.00	75.00	5	5,329	0.09%
2019/02/11	1	74.30	0	0.00	74.80	1	5,362	0.02%
2019/01/30	0	0.00	1	74.00	73.50	-1	5,743	-0.02%
2019/01/28	0	0.00	1	72.70	72.70	-1	6,021	-0.02%
2019/01/23	1	73.50	1	72.60	72.50	0	6,125	0.00%
2019/01/22	1	74.50	1	73.40	73.00	0	6,136	0.00%
2019/01/21	2	74.55	2	74.15	73.80	0	6,157	0.00%
2019/01/18	2	75.35	0	0.00	74.30	2	6,148	0.03%
2019/01/17	1	73.30	1	73.50	72.70	0	5,990	0.00%
2019/01/15	4	74.45	4	73.95	75.50	0	5,839	0.00%
2019/01/14	7	75.10	6	75.25	75.10	1	5,709	0.02%
2019/01/11	7	72.99	11	72.34	71.80	-4	5,386	-0.07%
2019/01/10	2	71.15	37	71.31	71.50	-35	5,164	-0.68%
2019/01/09	12	68.68	6	68.97	67.60	6	4,877	0.12%
2019/01/08	2	66.70	1	66.00	68.50	1	4,827	0.02%
2019/01/07	0	0.00	9	66.13	66.40	-9	4,801	-0.19%
2019/01/03	3	66.03	3	67.13	65.30	0	4,893	0.00%
2019/01/02	0	0.00	5	66.80	67.00	-5	4,968	-0.10%
2018/12/28	2	67.00	5	66.50	66.20	-3	4,990	-0.06%
2018/12/27	5	64.90	1	65.20	65.20	4	4,989	0.08%
2018/12/22	0	0.00	2	63.80	63.80	-2	5,205	-0.04%
2018/12/21	0	0.00	5	63.80	64.60	-5	5,238	-0.10%
2018/12/19	0	0.00	2	66.75	66.30	-2	5,225	-0.04%
2018/12/18	7	68.30	2	68.20	66.70	5	5,263	0.09%
2018/12/17	3	68.13	5	68.12	68.60	-2	5,355	-0.04%
2018/12/14	4	67.60	1	67.50	67.50	3	5,358	0.06%
2018/12/13	5	68.40	7	68.64	67.40	-2	5,338	-0.04%
2018/12/12	0	0.00	1	67.50	67.70	-1	5,285	-0.02%
2018/12/11	4	64.60	0	0.00	64.60	4	5,251	0.08%
2018/12/10	1	63.30	0	0.00	63.50	1	5,277	0.02%
2018/12/07	0	0.00	4	65.83	65.60	-4	5,273	-0.08%
2018/12/06	2	67.20	1	64.50	64.70	1	5,302	0.02%
2018/12/05	2	67.70	0	0.00	66.90	2	5,326	0.04%
2018/12/04	20	69.30	4	70.23	69.90	16	5,422	0.30%
2018/12/03	17	69.44	9	69.90	69.80	8	5,413	0.15%
2018/11/30	0	0.00	14	66.71	66.70	-14	5,250	-0.27%
2018/11/29	11	68.49	28	68.37	66.50	-17	5,216	-0.33%
2018/11/28	0	0.00	6	67.75	68.00	-6	5,100	-0.12%
2018/11/27	12	66.04	3	67.00	66.90	9	5,032	0.18%
2018/11/26	7	65.26	0	0.00	65.00	7	4,961	0.14%
2018/11/23	3	64.67	5	64.30	64.40	-2	4,940	-0.04%
2018/11/22	28	67.90	3	66.67	64.10	25	4,887	0.51%
2018/11/21	0	0.00	2	62.50	63.60	-2	4,645	-0.04%
2018/11/20	2	63.00	0	0.00	62.90	2	4,632	0.04%
2018/11/19	2	63.20	1	63.10	63.50	1	4,629	0.02%
2018/11/16	1	62.90	0	0.00	62.60	1	4,624	0.02%
2018/11/15	0	0.00	4	61.55	61.70	-4	4,569	-0.09%
2018/11/12	1	61.90	2	62.75	61.10	-1	4,614	-0.02%
2018/11/07	3	61.87	3	62.17	63.00	0	4,732	0.00%
2018/11/06	5	64.24	4	65.05	62.50	1	4,522	0.02%
2018/11/05	3	58.57	4	59.73	60.60	-1	4,226	-0.02%
2018/11/02	6	58.82	4	58.30	58.20	2	4,408	0.05%
2018/11/01	2	56.90	2	57.85	57.90	0	4,733	0.00%
2018/10/31	0	0.00	2	55.40	55.40	-2	4,905	-0.04%
2018/10/30	1	54.00	1	53.00	52.40	0	4,885	0.00%
2018/10/29	1	53.30	1	53.80	54.00	0	4,862	0.00%
2018/10/26	2	58.30	3	55.97	54.80	-1	4,844	-0.02%
2018/10/25	1	57.50	0	0.00	56.80	1	4,816	0.02%
2018/10/24	4	60.13	3	62.37	60.20	1	4,759	0.02%
2018/10/19	0	0.00	3	58.60	59.70	-3	4,740	-0.06%
2018/10/17	2	58.60	1	60.10	58.50	1	4,821	0.02%
2018/10/16	1	58.30	0	0.00	57.80	1	4,898	0.02%
2018/10/15	3	57.37	1	57.80	57.80	2	5,034	0.04%
2018/10/12	4	54.90	4	56.35	57.40	0	5,083	0.00%
2018/10/11	0	0.00	2	55.80	54.50	-2	5,070	-0.04%
2018/10/09	1	63.50	0	0.00	60.50	1	5,094	0.02%
2018/10/08	2	65.50	1	67.80	64.80	1	5,036	0.02%
2018/10/05	0	0.00	1	66.50	67.00	-1	5,060	-0.02%
2018/10/04	5	70.70	3	70.50	70.20	2	5,118	0.04%
2018/10/03	10	70.35	4	73.25	70.00	6	5,118	0.12%
2018/10/02	3	75.30	10	76.19	73.50	-7	5,095	-0.14%
2018/10/01	0	0.00	1	73.00	73.30	-1	5,000	-0.02%
2018/09/28	0	0.00	2	72.65	72.30	-2	5,050	-0.04%
2018/09/27	0	0.00	2	72.00	71.70	-2	5,147	-0.04%
2018/09/26	2	72.50	2	71.80	71.40	0	5,164	0.00%
2018/09/25	3	69.57	4	71.90	72.20	-1	5,172	-0.02%
2018/09/20	0	0.00	3	71.00	70.70	-3	5,080	-0.06%
2018/09/18	0	0.00	1	69.10	70.00	-1	5,141	-0.02%
2018/09/14	1	70.00	1	70.50	71.70	0	5,216	0.00%
2018/09/13	1	69.20	1	69.80	68.50	0	5,236	0.00%
2018/09/12	2	69.40	2	69.30	69.20	0	5,278	0.00%
2018/09/11	4	70.25	2	68.40	70.70	2	5,357	0.04%
2018/09/10	6	70.48	4	70.10	69.30	2	5,325	0.04%
2018/09/07	2	78.50	4	76.65	77.00	-2	5,431	-0.04%
2018/09/05	2	79.70	0	0.00	80.20	2	5,869	0.03%
2018/09/04	0	0.00	1	79.40	79.50	-1	6,252	-0.02%
2018/09/03	0	0.00	1	79.60	78.70	-1	6,833	-0.01%
2018/08/31	2	80.75	1	80.20	80.80	1	7,235	0.01%
2018/08/30	0	0.00	1	80.60	80.70	-1	7,340	-0.01%
2018/08/28	0	0.00	1	81.20	80.60	-1	7,796	-0.01%
2018/08/27	4	80.18	0	0.00	80.40	4	7,822	0.05%
2018/08/24	1	78.90	0	0.00	78.60	1	7,863	0.01%
2018/08/23	0	0.00	1	81.00	79.30	-1	7,938	-0.01%
2018/08/22	0	0.00	2	79.45	80.10	-2	7,956	-0.03%
2018/08/17	0	0.00	1	81.60	79.50	-1	8,203	-0.01%
2018/08/16	3	77.90	2	78.85	80.00	1	8,362	0.01%
2018/08/15	3	81.07	3	80.83	80.00	0	8,296	0.00%
2018/08/14	1	80.20	0	0.00	81.60	1	8,375	0.01%
2018/08/13	9	81.59	1	82.20	82.60	8	8,370	0.10%
2018/08/10	2	91.25	14	89.34	88.30	-12	8,213	-0.15%
2018/08/09	13	90.76	6	91.57	90.80	7	8,330	0.08%
2018/08/08	12	88.08	25	90.19	92.20	-13	8,183	-0.16%
2018/08/07	9	84.00	6	84.83	83.90	3	7,839	0.04%
2018/08/06	1	88.00	0	0.00	88.00	1	7,689	0.01%
2018/08/03	1	88.30	1	89.40	88.70	0	7,762	0.00%
2018/08/02	1	89.10	0	0.00	88.10	1	7,787	0.01%
2018/08/01	0	0.00	4	90.70	89.10	-4	7,823	-0.05%
2018/07/31	2	89.05	1	89.50	89.30	1	7,818	0.01%
2018/07/30	0	0.00	8	90.65	89.70	-8	7,938	-0.10%
2018/07/27	4	89.50	4	89.53	89.20	0	7,938	0.00%
2018/07/26	2	88.55	0	0.00	88.10	2	7,950	0.03%
2018/07/25	2	89.00	1	90.00	88.50	1	7,991	0.01%
2018/07/24	7	87.89	3	88.33	89.00	4	8,123	0.05%
2018/07/23	7	90.19	4	89.90	89.50	3	8,134	0.04%
2018/07/20	13	92.92	7	93.39	92.20	6	8,180	0.07%
2018/07/19	6	91.47	3	93.63	91.10	3	8,116	0.04%
2018/07/18	0	0.00	1	91.80	90.30	-1	8,211	-0.01%
2018/07/17	1	93.80	2	92.30	91.90	-1	8,406	-0.01%
2018/07/16	1	91.00	0	0.00	91.70	1	8,455	0.01%
2018/07/13	6	91.75	1	90.90	91.00	5	8,549	0.06%
2018/07/12	7	90.46	5	90.42	91.50	2	8,961	0.02%
2018/07/11	4	87.65	0	0.00	87.50	4	9,523	0.04%
2018/07/10	4	88.95	0	0.00	88.90	4	9,647	0.04%
2018/07/09	0	0.00	1	87.60	87.30	-1	9,676	-0.01%
2018/07/06	1	89.30	4	85.90	89.40	-3	9,702	-0.03%
2018/07/05	11	88.73	6	90.68	86.00	5	9,703	0.05%
2018/07/03	0	0.00	1	90.60	90.50	-1	9,676	-0.01%
2018/07/02	0	0.00	3	92.27	92.00	-3	9,669	-0.03%
2018/06/29	3	92.83	1	92.30	94.00	2	9,665	0.02%
2018/06/27	1	91.60	1	93.60	90.90	0	9,654	0.00%
2018/06/26	4	91.28	2	92.40	92.50	2	9,635	0.02%
2018/06/22	8	97.03	9	96.37	96.80	-1	9,646	-0.01%
2018/06/21	12	101.07	15	99.60	98.50	-3	9,690	-0.03%
2018/06/20	8	99.65	4	102.20	99.00	4	9,823	0.04%
2018/06/19	8	103.63	3	104.00	102.00	5	9,921	0.05%
2018/06/15	16	108.75	29	108.53	107.00	-13	10,086	-0.13%
2018/06/14	13	108.81	17	110.62	110.00	-4	10,122	-0.04%
2018/06/13	18	113.19	9	114.39	109.50	9	10,003	0.09%
2018/06/12	22	113.89	30	112.90	111.50	-8	9,896	-0.08%
2018/06/11	35	111.07	17	111.29	111.00	18	9,973	0.18%
2018/06/08	17	104.94	32	105.84	107.50	-15	9,426	-0.16%
2018/06/07	11	99.04	3	98.70	97.90	8	9,122	0.09%
2018/06/06	19	101.57	15	101.60	99.30	4	9,083	0.04%
2018/06/05	8	98.56	28	99.08	98.90	-20	9,182	-0.22%
2018/06/04	2	96.10	1	96.30	95.30	1	8,960	0.01%
2018/06/01	4	95.20	2	94.90	94.70	2	9,016	0.02%
2018/05/31	2	94.20	2	95.40	94.70	0	9,096	0.00%
2018/05/30	6	94.05	6	93.45	93.20	0	9,150	0.00%
2018/05/29	2	96.45	3	97.80	95.50	-1	9,289	-0.01%
2018/05/28	10	96.92	10	96.39	95.90	0	9,717	0.00%
2018/05/25	5	95.60	12	96.41	95.20	-7	9,996	-0.07%
2018/05/24	37	95.37	14	95.40	95.00	23	9,908	0.23%
2018/05/23	4	92.13	2	92.95	92.10	2	9,867	0.02%
2018/05/22	16	94.79	23	94.72	92.50	-7	9,902	-0.07%
2018/05/21	14	93.71	1	92.20	92.50	13	9,906	0.13%
2018/05/18	5	91.58	0	0.00	90.20	5	9,899	0.05%
2018/05/17	8	93.45	9	93.82	92.20	-1	10,010	-0.01%
2018/05/16	2	90.50	6	90.35	90.00	-4	9,969	-0.04%
2018/05/15	2	88.60	4	89.53	88.30	-2	10,102	-0.02%
2018/05/14	5	88.18	6	89.32	88.60	-1	10,327	-0.01%
2018/05/11	8	91.71	21	91.49	90.00	-13	10,396	-0.13%
2018/05/10	0	0.00	3.3	91.95	91.30	-3.3	10,518	-0.03%
2018/05/09	3	90.57	4	92.30	90.30	-1	10,770	-0.01%
2018/05/08	2	91.25	0	0.00	90.70	2	10,944	0.02%
2018/05/07	16	91.91	12	92.55	92.30	4	11,138	0.04%
2018/05/04	9	90.64	3	90.37	89.80	6	11,659	0.05%
2018/05/03	4	90.38	4	90.28	89.20	0	11,957	0.00%
2018/05/02	2	90.95	1	92.70	90.40	1	12,704	0.01%
2018/04/30	9	88.72	10	91.11	92.40	-1	13,070	-0.01%
2018/04/27	3	89.30	3	92.20	91.00	0	12,940	0.00%
2018/04/26	9	90.87	2	89.95	89.90	7	12,914	0.05%
2018/04/25	13	94.23	8	95.23	95.30	5	12,840	0.04%
2018/04/24	6	96.60	11	96.24	95.00	-5	12,816	-0.04%
2018/04/23	13	100.68	6	99.82	99.50	7	12,740	0.05%
2018/04/20	32	108.08	34	107.56	106.50	-2	12,537	-0.02%
2018/04/19	7	107.86	20	106.85	106.50	-13	12,413	-0.10%
2018/04/18	70	112.48	58	112.24	107.00	12	12,497	0.10%
2018/04/17	33	110.08	44	110.03	109.50	-11	12,046	-0.09%
2018/04/16	8	104.06	21	104.48	104.00	-13	11,418	-0.11%
2018/04/13	5	102.70	13	103.15	102.50	-8	11,333	-0.07%
2018/04/12	3	102.33	8	103.06	102.00	-5	11,311	-0.04%
2018/04/11	16.1	103.80	4	105.13	101.50	12.1	11,358	0.11%
2018/04/10	12	104.08	14	102.93	103.00	-2	11,373	-0.02%
2018/04/09	6	100.75	5	101.70	100.50	1	11,333	0.01%
2018/04/03	5	100.30	25	100.08	100.50	-20	11,428	-0.17%
2018/04/02	5	102.40	0	0.00	101.50	5	11,484	0.04%
2018/03/31	4	102.50	1	102.50	102.50	3	11,617	0.03%
2018/03/30	11	103.32	12	104.08	102.50	-1	11,741	-0.01%
2018/03/29	13	103.46	10	105.05	103.00	3	11,891	0.03%
2018/03/28	9	104.06	4	104.25	104.00	5	11,923	0.04%
2018/03/27	10	104.90	5	106.80	105.00	5	11,935	0.04%
2018/03/26	7	104.00	8	104.88	104.00	-1	11,928	-0.01%
2018/03/23	17	101.71	14	103.57	103.50	3	11,928	0.03%
2018/03/22	7	108.93	12	111.42	107.50	-5	11,923	-0.04%
2018/03/21	17	110.71	18	111.92	111.50	-1	11,799	-0.01%
2018/03/20	18	111.14	15	112.73	108.50	3	11,627	0.03%
2018/03/19	4	110.13	7	110.36	111.50	-3	11,530	-0.03%
2018/03/16	25	109.90	11	111.00	109.50	14	11,568	0.12%
2018/03/15	38	110.79	33	109.88	109.00	5	11,700	0.04%
2018/03/14	4	105.75	3	106.50	107.00	1	11,310	0.01%
2018/03/13	13	107.62	10	107.25	106.00	3	11,513	0.03%
2018/03/12	2	104.50	1	105.00	104.50	1	11,617	0.01%
2018/03/09	8	108.19	10	108.65	104.50	-2	11,812	-0.02%
2018/03/08	1	104.00	2	104.75	104.00	-1	11,748	-0.01%
2018/03/07	3	103.50	5	104.50	103.00	-2	11,836	-0.02%
2018/03/06	10	105.70	4	106.75	106.00	6	11,998	0.05%
2018/03/05	6	107.08	7	108.86	105.50	-1	12,005	-0.01%
2018/03/02	15	107.70	17	107.65	107.50	-2	11,990	-0.02%
2018/03/01	21	110.93	8	111.13	110.00	13	11,933	0.11%
2018/02/27	18	106.17	27	106.65	110.00	-9	11,587	-0.08%
2018/02/26	7	100.69	5	100.84	100.00	2	11,284	0.02%
2018/02/23	5	102.30	20	102.40	100.50	-15	11,390	-0.13%
2018/02/22	4	100.40	5	100.18	99.70	-1	11,747	-0.01%
2018/02/21	14	98.59	6	98.60	100.50	8	11,855	0.07%
2018/02/12	6	95.10	2	96.95	93.00	4	11,861	0.03%
2018/02/09	11	90.89	8	92.99	96.00	3	12,282	0.02%
2018/02/08	8	95.61	5	96.12	96.00	3	12,232	0.02%
2018/02/07	19	101.76	14	101.64	97.80	5	12,194	0.04%
2018/02/06	21	100.15	6	98.52	97.80	15	12,216	0.12%
2018/02/05	16	107.66	420	107.60	108.50	-404	12,046	-3.35%	大賣/鉅額交易
2018/02/02	7	113.07	6	113.00	112.50	1	12,119	0.01%
2018/02/01	138	116.67	27	118.07	114.00	111	12,158	0.91%	大買/鉅額交易
2018/01/31	11	118.59	31	118.50	118.00	-20	12,072	-0.17%
2018/01/30	11	122.50	10	121.90	123.00	1	12,087	0.01%
2018/01/29	26	120.92	37	122.16	124.00	-11	12,033	-0.09%
2018/01/26	331	116.73	15	116.40	116.00	316	11,783	2.68%	大買/鉅額交易
2018/01/25	17	111.68	25	112.86	116.00	-8	11,579	-0.07%
2018/01/24	26	100.64	22	102.13	105.50	4	10,980	0.04%
2018/01/23	1	98.00	2	96.65	96.10	-1	11,090	-0.01%
2018/01/22	6	97.17	14	96.28	98.20	-8	11,386	-0.07%
2018/01/19	5	96.68	12	96.55	95.30	-7	11,767	-0.06%
2018/01/18	11	99.19	12	99.53	97.50	-1	11,898	-0.01%
2018/01/17	11	100.75	7	99.93	99.50	4	12,261	0.03%
2018/01/16	0	0.00	3	99.00	98.60	-3	12,775	-0.02%
2018/01/15	4	97.83	4	98.53	97.80	0	12,979	0.00%
2018/01/12	16	99.13	12	99.11	98.00	4	13,301	0.03%
2018/01/11	6	95.15	4	95.45	95.30	2	13,567	0.01%
2018/01/10	8	94.80	4	94.88	95.00	4	13,922	0.03%
2018/01/09	3	97.07	0	0.00	95.50	3	14,366	0.02%
2018/01/08	2	98.05	6.1	98.53	97.50	-4.1	14,563	-0.03%
2018/01/05	3	101.00	3	100.67	100.00	0	14,791	0.00%
2018/01/04	3	99.63	3	99.80	99.70	0	15,107	0.00%
2018/01/03	2	98.60	1	97.70	98.50	1	15,646	0.01%
2018/01/02	0	0.00	3	97.90	98.40	-3	16,449	-0.02%