亞光 (3019)-元大-北三重券商分點個股進出

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
64.3
漲跌
▼0.9
漲幅
-1.38%
成交量
662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－元大-北三重券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-北三重券商分點個股進出
元大-北三重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
2024/05/03	8	64.30	0	0.00	64.30	8	800	1.00%
2024/04/25	0	0.00	5	63.20	63.20	-5	852	-0.59%
2024/04/24	0	0.00	2	63.50	63.50	-2	853	-0.23%
2024/04/16	0	0.00	0	64.30	63.10	0	858	0.00%
2024/04/12	0	0.00	10	66.50	66.50	-10	858	-1.16%
2024/04/09	0	0.00	2	66.30	66.40	-2	913	-0.22%
2024/03/25	2	64.80	0	0.00	65.20	2	1,064	0.19%
2024/03/22	0	0.00	15	64.70	64.70	-15	1,091	-1.37%
2024/03/20	0	0.00	1	64.70	64.50	-1	1,190	-0.08%
2024/03/18	0	63.80	0	0.00	63.90	0	1,631	0.00%
2024/03/14	10	63.80	0	0.00	63.80	10	1,777	0.56%
2024/03/12	10	64.50	0	0.00	64.60	10	1,793	0.56%
2024/03/08	5	62.90	0	0.00	63.00	5	1,796	0.28%
2024/03/07	0	0.00	3	64.20	64.30	-3	1,783	-0.17%
2024/03/06	0	0.00	1	65.40	65.20	-1	1,771	-0.06%
2024/03/05	1	66.50	0	0.00	66.40	1	1,762	0.06%
2024/03/04	2	67.00	0	0.00	66.90	2	1,769	0.11%
2024/02/27	3	67.37	1	67.50	67.20	2	1,804	0.11%
2024/02/23	1	68.50	0	0.00	67.60	1	1,899	0.05%
2024/02/22	7	68.74	0	0.00	68.50	7	1,899	0.37%
2024/02/21	0.1	67.81	0	0.00	68.40	0.1	1,878	0.00%
2024/02/02	4	66.15	3	66.60	66.00	1	1,840	0.05%
2024/02/01	0	0.00	0.2	66.70	66.40	-0.2	1,839	-0.01%
2024/01/31	0.1	67.49	0	0.00	67.20	0.1	1,836	0.01%
2024/01/24	0	0.00	0.4	68.70	68.40	-0.4	1,855	-0.02%
2024/01/23	0.1	68.00	1	68.20	69.20	-0.9	1,838	-0.05%
2024/01/22	0	0.00	2	66.80	66.60	-2	1,792	-0.11%
2024/01/19	0	0.00	1	66.20	65.90	-1	1,785	-0.06%
2024/01/17	1.1	65.05	0	0.00	64.70	1.1	1,780	0.06%
2024/01/16	0.1	66.70	1	66.50	66.20	-0.9	1,759	-0.05%
2024/01/04	1.1	67.15	2	67.70	67.10	-1	1,749	-0.05%
2024/01/03	0.1	69.50	0	0.00	69.40	0.1	1,707	0.00%
2024/01/02	2	70.60	2.1	70.30	70.30	-0.1	1,693	-0.01%
2023/12/29	0	70.00	0	0.00	70.20	0	1,683	0.00%
2023/12/28	5.2	69.72	0.3	69.94	69.60	4.9	1,675	0.29%
2023/12/27	0	70.60	0	0.00	70.60	0	1,658	0.00%
2023/12/26	0	0.00	6	72.40	70.60	-6	1,639	-0.37%
2023/12/25	0.2	70.05	1	70.00	71.70	-0.8	1,555	-0.05%
2023/12/21	0	0.00	10.1	68.80	68.70	-10.1	1,494	-0.68%
2023/12/20	0	0.00	1.3	69.29	69.50	-1.3	1,489	-0.09%
2023/12/19	3	69.33	0.5	68.80	69.20	2.5	1,476	0.17%
2023/12/18	3	69.70	0	0.00	69.10	3	1,451	0.21%
2023/12/14	25.1	73.70	8	73.35	72.30	17.1	1,350	1.27%
2023/12/13	6	71.17	3	71.67	72.80	3	1,139	0.26%
2023/12/12	9	68.79	10.1	69.20	69.00	-1.1	894	-0.12%
2023/12/08	0	0.00	0.2	66.00	65.50	-0.2	771	-0.03%
2023/12/07	4	66.55	0.2	66.30	65.90	3.8	765	0.50%
2023/12/06	1	66.30	5	66.32	65.50	-4	749	-0.53%
2023/12/05	0	0.00	0.5	66.00	66.70	-0.5	739	-0.07%
2023/11/23	3	67.40	34.2	67.32	67.30	-31.2	685	-4.55%
2023/11/22	1.2	65.68	36	65.43	65.10	-34.8	603	-5.77%
2023/11/21	0	0.00	6	64.62	64.30	-6	575	-1.04%
2023/11/20	0	0.00	10	64.10	64.40	-10	563	-1.77%
2023/11/15	10	62.80	0	0.00	63.10	10	538	1.86%
2023/11/08	0	0.00	2	63.40	63.30	-2	580	-0.34%
2023/11/07	2	63.00	0	0.00	63.10	2	588	0.34%
2023/11/03	2	63.55	2	62.80	62.80	0	598	0.00%
2023/10/31	3	60.50	0	0.00	60.50	3	635	0.47%
2023/10/25	1	62.00	1	62.40	62.00	0	717	0.00%
2023/10/19	1	60.70	3	61.00	60.70	-2	735	-0.27%
2023/10/18	8	60.96	0	0.00	61.70	8	736	1.09%
2023/10/17	25	62.27	0	0.00	61.60	25	717	3.48%
2023/10/12	3	61.90	3	62.40	62.30	0	743	0.00%
2023/10/06	10	62.70	0	0.00	62.60	10	776	1.29%
2023/10/03	0	0.00	5	63.80	63.20	-5	885	-0.56%
2023/10/02	5	62.90	0	0.00	63.30	5	927	0.54%
2023/09/28	0	0.00	3	63.00	63.00	-3	977	-0.31%
2023/09/27	3	62.80	0	0.00	62.60	3	1,004	0.30%
2023/09/25	0	0.00	4	63.70	64.10	-4	1,006	-0.40%
2023/09/21	2	62.90	1	63.40	62.90	1	1,029	0.10%
2023/09/19	0.3	65.60	0	0.00	65.10	0.3	1,039	0.03%
2023/09/18	0.2	66.50	0	0.00	65.70	0.2	1,046	0.02%
2023/09/13	0	0.00	6	66.40	65.00	-6	1,064	-0.56%
2023/09/07	0	0.00	0.5	64.60	64.60	-0.5	1,285	-0.04%
2023/09/05	0.2	65.60	3	64.90	65.10	-2.8	1,286	-0.22%
2023/09/04	0.1	64.44	2	64.30	64.30	-1.9	1,283	-0.15%
2023/08/29	0.1	62.91	10	63.00	63.00	-9.9	1,332	-0.74%
2023/08/28	0	0.00	3	62.30	62.20	-3	1,453	-0.21%
2023/08/24	0	0.00	1	63.30	62.40	-1	1,466	-0.07%
2023/08/23	1	62.60	0	0.00	62.80	1	1,476	0.07%
2023/08/17	9	61.67	0	0.00	62.80	9	1,487	0.60%
2023/08/16	1.4	61.94	0	0.00	62.20	1.4	1,477	0.09%
2023/08/14	2	63.20	0	0.00	62.00	2	1,480	0.14%
2023/08/10	25.2	65.31	0	0.00	65.00	25.2	1,467	1.72%
2023/08/07	0	0.00	5	67.20	67.40	-5	1,454	-0.34%
2023/08/04	10	64.60	5	65.50	65.50	5	1,421	0.35%
2023/08/02	0	0.00	35	67.30	65.70	-35	1,408	-2.48%
2023/08/01	0	0.00	6	64.98	64.60	-6	1,340	-0.45%
2023/07/31	5	65.30	0	0.00	64.10	5	1,335	0.37%
2023/07/27	24	64.80	0	0.00	65.00	24	1,325	1.81%
2023/07/21	5	65.70	0	0.00	65.80	5	1,309	0.38%
2023/07/19	0	0.00	9	67.66	66.30	-9	1,310	-0.69%
2023/07/18	5	66.40	0.1	66.60	66.30	4.9	1,307	0.37%
2023/07/17	0	0.00	1	68.00	67.60	-1	1,305	-0.08%
2023/07/14	7	68.20	7	67.31	67.50	0	1,307	0.00%
2023/07/12	0	0.00	1	66.90	67.70	-1	1,309	-0.08%
2023/07/11	0	0.00	18	68.69	68.30	-18	1,300	-1.38%
2023/07/10	0	0.00	7	68.71	67.40	-7	1,282	-0.55%
2023/07/06	1	67.50	2	67.60	67.90	-1	1,194	-0.08%
2023/06/30	18	64.30	0	0.00	64.30	18	1,142	1.58%
2023/06/20	14	66.71	0	0.00	66.60	14	1,132	1.24%
2023/06/19	2	67.20	0	0.00	67.20	2	1,128	0.18%
2023/06/16	20	68.50	1	68.60	68.10	19	1,122	1.69%
2023/06/15	4.1	69.77	13	69.24	68.80	-8.9	1,108	-0.80%
2023/06/14	15	68.80	14	68.66	68.00	1	1,043	0.10%
2023/06/08	0	0.00	1	66.00	65.10	-1	977	-0.10%
2023/06/07	0	0.00	1	66.00	66.10	-1	1,035	-0.10%
2023/06/05	5	66.80	0	0.00	66.80	5	1,138	0.44%
2023/06/02	1	65.90	1	66.20	66.00	0	1,430	0.00%
2023/06/01	11	67.63	13	67.85	66.80	-2	1,630	-0.12%
2023/05/23	0	0.00	1	64.70	64.20	-1	1,527	-0.07%
2023/05/22	0	0.00	1	64.20	64.00	-1	1,532	-0.07%
2023/05/19	5	64.20	0	0.00	64.40	5	1,534	0.33%
2023/05/17	1	63.80	0	0.00	64.00	1	1,533	0.07%
2023/05/09	1	62.80	0	0.00	62.60	1	1,534	0.07%
2023/05/02	1	64.50	0	0.00	64.20	1	1,688	0.06%
2023/04/21	3	65.10	0	0.00	64.30	3	1,669	0.18%
2023/04/20	2	65.70	0	0.00	65.50	2	1,662	0.12%
2023/04/19	0	0.00	1	66.70	66.60	-1	1,661	-0.06%
2023/04/18	0	0.00	2	68.30	67.30	-2	1,661	-0.12%
2023/04/10	2	67.20	4	66.98	67.00	-2	1,574	-0.13%
2023/03/31	3	66.10	0	0.00	66.00	3	1,540	0.19%
2023/03/23	2	66.00	0	0.00	66.20	2	1,505	0.13%
2023/03/13	3	66.20	0	0.00	66.20	3	1,460	0.21%
2023/03/10	0	0.00	15	68.07	67.60	-15	1,441	-1.04%
2023/03/09	2	71.20	0	0.00	70.30	2	1,400	0.14%
2023/03/08	0	0.00	1.1	70.98	70.60	-1.1	1,394	-0.08%
2023/03/07	27	72.69	10	72.44	72.40	17	1,322	1.29%
2023/03/06	1.1	69.04	2	70.70	72.00	-1	1,015	-0.09%
2023/02/24	1	65.70	0	0.00	65.10	1	797	0.13%
2023/02/02	0	0.00	5	68.40	67.10	-5	1,066	-0.47%
2023/02/01	0	0.00	25	66.36	66.00	-25	986	-2.53%
2023/01/31	1	63.70	0	0.00	63.70	1	961	0.10%
2023/01/09	10	63.04	0	0.00	63.30	10	1,039	0.96%
2022/12/26	0	0.00	2	61.30	61.30	-2	1,122	-0.18%
2022/12/14	0	0.00	3	63.80	63.80	-3	1,236	-0.24%
2022/12/06	2	65.50	0	0.00	64.40	2	1,247	0.16%
2022/12/05	5	66.40	2	66.40	66.40	3	1,241	0.24%
2022/12/02	5	66.50	0	0.00	66.20	5	1,238	0.40%
2022/11/30	0	0.00	1	65.80	66.00	-1	1,236	-0.08%
2022/11/23	0	64.50	0	0.00	63.20	0	1,297	0.00%
2022/11/18	17	67.29	5	65.88	66.00	12	1,280	0.94%
2022/11/17	2	65.30	0	0.00	65.30	2	1,185	0.17%
2022/11/14	0	0.00	5	64.30	64.00	-5	1,144	-0.44%
2022/11/10	0	0.00	1	64.10	63.30	-1	1,151	-0.09%
2022/11/03	2	60.10	2	59.80	61.10	0	1,352	0.00%
2022/10/18	2	59.30	2	59.05	59.00	0	1,304	0.00%
2022/10/11	3	57.83	3	57.93	58.30	0	1,355	0.00%
2022/09/30	3	56.27	3	56.17	57.60	0	1,450	0.00%
2022/09/28	0	53.70	0	0.00	53.50	0	1,428	0.00%
2022/09/27	0	56.40	0	0.00	56.60	0	1,429	0.00%
2022/09/16	5	63.50	0	0.00	62.50	5	1,475	0.34%
2022/09/13	1	64.50	0	0.00	64.70	1	1,489	0.07%
2022/08/30	0	0.00	5	65.70	65.30	-5	1,456	-0.34%
2022/08/16	0	0.00	1	67.60	67.80	-1	1,383	-0.07%
2022/08/15	1	68.80	20	68.00	67.50	-19	1,348	-1.41%
2022/08/12	0	0.00	1	64.50	64.70	-1	1,247	-0.08%
2022/08/10	1	65.20	2	63.50	64.90	-1	1,185	-0.08%
2022/08/08	0	0.00	6	61.90	61.90	-6	1,141	-0.53%
2022/08/04	6	60.00	0	0.00	61.00	6	1,154	0.52%
2022/07/29	20	62.70	0	0.00	62.50	20	1,269	1.58%
2022/07/28	0.1	61.50	0	0.00	61.40	0.1	1,264	0.00%
2022/07/27	0	62.00	0	0.00	62.20	0	1,257	0.00%
2022/07/20	0	0.00	1	62.30	61.60	-1	1,235	-0.08%
2022/07/19	2	62.10	0	0.00	62.30	2	1,234	0.16%
2022/07/15	0	0.00	3	60.50	62.50	-3	1,197	-0.25%
2022/07/14	0	0.00	1	57.70	59.80	-1	1,139	-0.09%
2022/07/13	1	58.70	0	0.00	57.40	1	1,110	0.09%
2022/07/12	0	0.00	1	54.90	54.90	-1	1,088	-0.09%
2022/07/11	0	0.00	2	57.15	57.10	-2	1,090	-0.18%
2022/07/07	1	55.80	0	0.00	56.20	1	1,059	0.09%
2022/07/01	2.1	57.70	0	0.00	56.90	2.1	1,010	0.20%
2022/06/24	0	64.40	0	0.00	64.40	0	991	0.00%
2022/06/22	0.1	63.10	0	0.00	63.00	0.1	987	0.01%
2022/06/13	0	67.40	0	0.00	67.00	0	992	0.00%
2022/05/23	0	0.00	1	66.70	66.90	-1	1,172	-0.09%
2022/05/18	0	0.00	3	65.30	65.80	-3	1,227	-0.24%
2022/05/11	0	0.00	3	63.57	63.20	-3	1,350	-0.22%
2022/05/10	1	62.40	0	0.00	65.00	1	1,365	0.07%
2022/05/09	5	64.32	6	64.00	63.90	-1	1,350	-0.07%
2022/04/27	1	70.00	0	0.00	70.50	1	1,424	0.07%
2022/04/14	1	76.20	0	0.00	76.40	1	1,739	0.06%
2022/04/11	1	75.10	0	0.00	75.10	1	2,042	0.05%
2022/04/07	0	0.00	0.1	77.70	76.10	-0.1	2,140	0.00%
2022/03/16	3	75.00	0	0.00	75.10	3	3,204	0.09%
2022/03/15	6	75.82	3	76.13	75.20	3	3,383	0.09%
2022/03/09	0.1	76.00	4	76.30	76.30	-3.9	4,438	-0.09%
2022/03/08	1	75.30	0	0.00	75.00	1	4,797	0.02%
2022/03/07	1	77.10	2	77.60	77.30	-1	5,230	-0.02%
2022/03/03	10	82.80	0	0.00	82.20	10	6,146	0.16%
2022/03/02	10	82.00	10	82.90	82.40	0	6,633	0.00%
2022/03/01	10	81.50	10	82.90	82.70	0	6,960	0.00%
2022/02/24	1	82.10	5	80.62	80.10	-4	7,408	-0.05%
2022/02/22	0	0.00	1	84.60	83.80	-1	8,544	-0.01%
2022/02/18	1	87.90	0	0.00	87.50	1	8,995	0.01%
2022/02/17	0	0.00	0	88.90	88.30	0	9,348	0.00%
2022/02/16	10	88.43	0	0.00	87.70	10	9,614	0.10%
2022/02/14	10	85.50	0	0.00	85.80	10	9,604	0.10%
2022/02/11	5	88.10	0	0.00	87.90	5	9,606	0.05%
2022/02/10	1	88.40	0	0.00	88.50	1	9,623	0.01%
2022/02/08	0	0.00	1	86.80	88.20	-1	9,651	-0.01%
2022/01/25	1	85.00	0	0.00	84.20	1	9,806	0.01%
2022/01/21	0.1	86.80	0	0.00	85.50	0.1	10,050	0.00%
2022/01/18	10	89.60	1	89.50	88.40	9	10,452	0.09%
2022/01/17	0	0.00	0	90.00	88.80	0	10,459	0.00%
2022/01/14	2.1	86.73	1	85.50	87.00	1.1	10,445	0.01%
2022/01/12	0	0.00	1	87.60	88.60	-1	10,380	-0.01%
2022/01/11	1.1	90.95	0	0.00	89.20	1.1	10,346	0.01%
2022/01/07	0	0.00	6	90.67	91.00	-6	10,265	-0.06%
2022/01/06	1	94.00	1	93.70	93.90	0	10,182	0.00%
2022/01/05	3	95.30	15	95.47	95.20	-12	10,147	-0.12%
2022/01/04	5	96.38	6	96.23	96.90	-1	10,056	-0.01%
2021/12/30	0	0.00	7	94.00	93.90	-7	9,850	-0.07%
2021/12/29	13	95.55	1	94.70	93.60	12	9,816	0.12%
2021/12/28	0	94.50	0	0.00	93.90	0	9,685	0.00%
2021/12/22	1	94.50	9	94.32	94.00	-8	9,623	-0.08%
2021/12/21	1	93.50	4	94.05	93.70	-3	9,564	-0.03%
2021/12/20	11	92.75	0	0.00	92.00	11	9,464	0.12%
2021/12/17	13	92.73	3	92.20	91.20	10	9,411	0.11%
2021/12/16	1	93.50	1	93.50	94.20	0	9,293	0.00%
2021/12/14	2	92.70	10	93.06	92.00	-8	9,170	-0.09%
2021/12/13	3	94.83	0	0.00	93.80	3	9,086	0.03%
2021/12/10	1	96.50	0	0.00	95.50	1	8,940	0.01%
2021/12/09	7	96.90	2	99.25	96.90	5	8,845	0.06%
2021/12/08	5	99.10	1	99.90	98.50	4	8,661	0.05%
2021/12/07	3	97.37	0	0.00	97.10	3	8,383	0.04%
2021/12/06	11	98.80	11	99.95	97.60	0	8,243	0.00%
2021/12/03	11	97.42	8	97.45	96.90	3	7,806	0.04%
2021/12/02	17	99.38	10	98.12	97.00	7	7,640	0.09%
2021/12/01	10	99.62	9	99.97	101.50	1	7,293	0.01%
2021/11/30	22	99.56	21.3	99.23	99.10	0.7	6,853	0.01%
2021/11/29	9.1	93.04	4	94.00	94.10	5.1	6,181	0.08%
2021/11/26	14	96.88	18.1	97.16	96.40	-4.1	6,102	-0.07%
2021/11/25	9.1	96.76	19.2	96.37	95.00	-10.1	5,614	-0.18%
2021/11/24	10.4	93.60	10	93.00	93.60	0.4	5,292	0.01%
2021/11/23	12	93.13	11.1	92.74	92.70	0.9	5,125	0.02%
2021/11/22	27.1	98.25	31	98.58	97.50	-3.9	4,867	-0.08%
2021/11/19	18	93.47	24.2	93.40	93.30	-6.2	4,204	-0.15%
2021/11/18	13	90.72	20.1	91.23	90.60	-7.1	3,805	-0.19%
2021/11/17	6	87.47	5	88.20	87.10	1	3,454	0.03%
2021/11/16	13	90.40	12	90.13	89.80	1	3,338	0.03%
2021/11/15	1	93.00	22	94.06	94.30	-21	2,987	-0.70%
2021/11/09	1	85.40	0	0.00	84.90	1	2,747	0.04%
2021/11/08	10	84.30	11	85.56	84.10	-1	2,768	-0.04%
2021/11/05	1	86.90	0	0.00	87.10	1	2,769	0.04%
2021/11/04	0	0.00	1	88.10	87.60	-1	2,776	-0.04%
2021/11/03	7	87.30	8	86.13	87.30	-1	2,807	-0.04%
2021/11/02	2	88.85	7	87.07	86.20	-5	2,751	-0.18%
2021/11/01	1	88.60	7	89.10	87.70	-6	2,682	-0.22%
2021/10/29	3	87.20	4	88.08	88.50	-1	2,551	-0.04%
2021/10/28	10	86.91	14	86.74	87.60	-4	2,440	-0.16%
2021/10/27	2	83.85	3	83.60	83.60	-1	2,248	-0.04%
2021/10/26	9	82.00	3	82.17	81.00	6	2,177	0.28%
2021/10/21	0	0.00	2	76.20	76.20	-2	2,199	-0.09%
2021/10/20	0	0.00	13	77.22	77.60	-13	2,283	-0.57%
2021/10/15	10	75.10	0	0.00	75.50	10	2,483	0.40%
2021/10/14	0	0.00	1	73.40	74.60	-1	2,590	-0.04%
2021/10/13	0	0.00	9	73.02	72.80	-9	2,665	-0.34%
2021/10/12	0	0.00	11	74.00	74.60	-11	2,734	-0.40%
2021/10/07	0	0.00	12	74.03	75.50	-12	2,914	-0.41%
2021/10/06	0	0.00	1	73.50	73.00	-1	3,545	-0.03%
2021/10/04	10	72.98	11	73.37	71.50	-1	3,780	-0.03%
2021/09/30	10	76.00	0	0.00	76.80	10	3,870	0.26%
2021/09/28	2	79.00	0	0.00	78.30	2	4,308	0.05%
2021/09/24	1	79.50	4	80.00	80.10	-3	4,502	-0.07%
2021/09/23	12	79.23	11	80.01	79.40	1	4,629	0.02%
2021/09/17	11	79.77	0	0.00	79.80	11	5,327	0.21%
2021/09/16	0	0.00	3	80.87	80.30	-3	5,816	-0.05%
2021/09/15	2	79.40	20	79.75	79.50	-18	5,953	-0.30%
2021/09/13	10	79.20	0	0.00	79.00	10	5,972	0.17%
2021/09/09	11	79.55	0	0.00	79.90	11	6,033	0.18%
2021/09/08	0	0.00	6	78.63	78.20	-6	6,034	-0.10%
2021/09/06	5	81.34	5	83.40	81.10	0	6,010	0.00%
2021/09/03	0	0.00	1	82.50	82.30	-1	6,001	-0.02%
2021/09/01	4	87.10	6	86.00	84.40	-2	5,976	-0.03%
2021/08/31	2	83.30	0	0.00	83.70	2	5,808	0.03%
2021/08/30	0	0.00	30	83.00	82.60	-30	5,832	-0.51%
2021/08/26	10	83.50	1	83.80	84.40	9	5,837	0.15%
2021/08/25	8	85.18	5	84.44	83.40	3	5,850	0.05%
2021/08/24	0	0.00	10	80.80	81.10	-10	5,818	-0.17%
2021/08/20	1	78.90	0	0.00	78.60	1	5,873	0.02%
2021/08/19	15	79.73	5	79.00	78.50	10	5,897	0.17%
2021/08/18	15	79.60	1	80.10	80.70	14	5,935	0.24%
2021/08/17	1	79.00	8.1	79.91	78.50	-7.1	5,938	-0.12%
2021/08/16	1	79.90	7	81.70	79.90	-6	5,943	-0.10%
2021/08/13	4	83.35	2	83.80	83.00	2	5,914	0.03%
2021/08/12	2	84.75	12	83.72	85.50	-10	5,910	-0.17%
2021/08/11	1	81.50	2	83.70	81.50	-1	5,905	-0.02%
2021/08/10	2	84.90	0	0.00	85.30	2	5,891	0.03%
2021/08/09	39	87.33	1	86.80	86.00	38	5,919	0.64%
2021/08/03	0	0.00	1	87.40	88.00	-1	6,078	-0.02%
2021/08/02	3	85.47	2	85.80	86.60	1	6,180	0.02%
2021/07/30	0.1	86.20	0	0.00	85.80	0.1	6,216	0.00%
2021/07/27	1	89.40	0	0.00	89.30	1	6,322	0.02%
2021/07/26	10.1	90.90	1	91.80	91.70	9.1	6,284	0.14%
2021/07/23	16	89.63	0	0.00	89.20	16	6,240	0.26%
2021/07/22	7.1	90.00	0	0.00	89.20	7.1	6,484	0.11%
2021/07/21	0	0.00	4	89.48	88.20	-4	6,516	-0.06%
2021/07/20	2	88.00	1	86.10	86.60	1	6,441	0.02%
2021/07/19	1	89.80	0	0.00	89.50	1	6,373	0.02%
2021/07/16	2	90.40	2	91.00	91.30	0	6,365	0.00%
2021/07/14	10	90.60	16	91.85	90.60	-6	6,334	-0.09%
2021/07/13	26	97.50	20	98.89	92.20	6	6,255	0.10%
2021/07/12	13.1	92.84	8	93.40	94.30	5.1	5,656	0.09%
2021/07/09	6	90.60	4	90.63	90.20	2	5,498	0.04%
2021/07/08	2	90.40	0	0.00	91.10	2	5,553	0.04%
2021/07/07	2	91.10	5	91.12	90.80	-3	5,573	-0.05%
2021/07/06	27	93.73	29	93.43	92.10	-2	5,563	-0.04%
2021/07/05	3	91.60	7	91.76	91.60	-4	5,337	-0.07%
2021/07/01	0	0.00	10	88.00	88.00	-10	5,490	-0.18%
2021/06/30	4	92.43	2	92.40	92.00	2	5,433	0.04%
2021/06/29	0	0.00	7	92.46	92.50	-7	5,408	-0.13%
2021/06/28	18	93.53	10	92.84	92.40	8	5,203	0.15%
2021/06/25	54	91.31	39	91.72	91.00	15	4,772	0.31%
2021/06/24	7	85.24	4	83.43	86.20	3	4,312	0.07%
2021/06/23	0	0.00	8	80.84	81.90	-8	4,197	-0.19%
2021/06/22	1	80.50	0	0.00	79.70	1	4,216	0.02%
2021/06/21	2	81.20	0	0.00	80.80	2	4,232	0.05%
2021/06/18	3	81.83	2	83.80	83.30	1	4,293	0.02%
2021/06/04	0	0.00	3	80.80	81.00	-3	5,210	-0.06%
2021/06/02	1	80.50	1	81.30	80.60	0	5,422	0.00%
2021/06/01	0	0.00	2	83.30	82.50	-2	5,826	-0.03%
2021/05/31	2	81.39	0	0.00	82.00	2	5,898	0.03%
2021/05/28	1	81.20	0	0.00	81.20	1	5,980	0.02%
2021/05/26	0	0.00	1	80.10	79.00	-1	6,293	-0.02%
2021/05/25	1	78.30	0	0.00	78.20	1	6,397	0.02%
2021/05/24	0	0.00	6	75.78	77.40	-6	6,618	-0.09%
2021/05/20	0	0.00	10	75.00	73.90	-10	7,728	-0.13%
2021/05/19	0	0.00	3	74.50	75.00	-3	8,583	-0.03%
2021/05/18	12	70.17	2	73.50	73.60	10	8,963	0.11%
2021/05/14	1	74.50	0	0.00	73.50	1	9,000	0.01%
2021/05/13	1	74.60	0	0.00	74.20	1	9,084	0.01%
2021/05/12	2	74.50	0	0.00	72.00	2	9,244	0.02%
2021/05/11	2	78.55	4	77.00	77.60	-2	9,154	-0.02%
2021/05/10	2	83.05	1	82.70	82.50	1	9,133	0.01%
2021/05/07	0	0.00	3	84.50	84.50	-3	9,148	-0.03%
2021/05/06	4	76.83	0	0.00	76.90	4	9,143	0.04%
2021/05/05	1	77.50	0	0.00	77.00	1	9,153	0.01%
2021/05/04	7	81.64	0	0.00	78.10	7	9,146	0.08%
2021/05/03	6	86.78	0	0.00	85.60	6	9,019	0.07%
2021/04/28	5	92.96	9	92.76	90.70	-4	8,972	-0.04%
2021/04/27	0	0.00	1	90.00	91.20	-1	8,731	-0.01%
2021/04/26	0	0.00	1	88.80	88.90	-1	8,680	-0.01%
2021/04/23	1	87.80	1	87.80	88.20	0	8,683	0.00%
2021/04/21	20	90.19	10	90.69	88.80	10	8,661	0.12%
2021/04/19	0	0.00	0.2	89.00	88.80	-0.2	8,673	0.00%
2021/04/16	2	90.30	5	89.90	89.80	-3	8,803	-0.03%
2021/04/15	3.2	89.44	3	89.30	89.30	0.2	8,847	0.00%
2021/04/14	4	89.55	3	86.10	87.40	1	8,872	0.01%
2021/04/13	6	89.58	6	89.12	88.10	0	8,858	0.00%
2021/04/12	0	0.00	2	90.30	90.00	-2	8,845	-0.02%
2021/04/09	3	92.50	3	92.10	90.70	0	8,899	0.00%
2021/04/08	6	92.58	25	92.46	93.30	-19	8,771	-0.22%
2021/04/06	20	89.25	1	89.20	87.70	19	8,521	0.22%
2021/04/01	0	0.00	1	91.00	89.70	-1	8,460	-0.01%
2021/03/31	16	89.53	3	89.43	89.30	13	8,378	0.16%
2021/03/29	0	0.00	3.2	88.23	88.80	-3.2	8,334	-0.04%
2021/03/26	3	87.67	1	87.20	88.20	2	8,323	0.02%
2021/03/25	3	87.30	0	0.00	86.30	3	8,295	0.04%
2021/03/24	0.2	87.80	1	87.80	87.50	-0.8	8,304	-0.01%
2021/03/23	8	87.34	12	87.58	87.10	-4	8,284	-0.05%
2021/03/22	2	89.55	1	89.40	88.80	1	8,227	0.01%
2021/03/19	5	91.40	0	0.00	91.10	5	8,208	0.06%
2021/03/18	1	91.30	2	91.30	91.20	-1	8,174	-0.01%
2021/03/17	2	90.90	2	89.30	89.30	0	8,218	0.00%
2021/03/16	0	0.00	7	89.37	89.90	-7	8,359	-0.08%
2021/03/15	10	89.11	1	88.80	88.80	9	8,476	0.11%
2021/03/12	0	0.00	2	89.55	89.10	-2	8,447	-0.02%
2021/03/11	1	90.80	0	0.00	90.10	1	8,423	0.01%
2021/03/10	5	90.26	3	90.13	90.40	2	8,239	0.02%
2021/03/09	7	88.41	12	88.30	89.20	-5	8,160	-0.06%
2021/03/08	13	87.98	0	0.00	87.00	13	8,088	0.16%
2021/03/05	32	89.96	46	89.64	88.10	-14	8,016	-0.17%
2021/03/04	17	86.60	2	88.05	86.10	15	7,670	0.20%
2021/03/03	4	89.30	6	88.45	89.80	-2	7,702	-0.03%
2021/03/02	9	89.99	7	91.97	88.90	2	7,600	0.03%
2021/02/26	12	91.25	10	91.67	92.00	2	7,479	0.03%
2021/02/25	9	90.71	9	90.52	89.70	0	7,279	0.00%
2021/02/24	12	93.87	8	93.05	90.70	4	7,132	0.06%
2021/02/23	19	92.65	8	92.88	93.20	11	6,872	0.16%
2021/02/22	38.8	98.24	13	98.97	95.80	25.8	6,549	0.39%
2021/02/19	25.2	88.53	37	90.32	94.00	-11.8	5,820	-0.20%
2021/02/18	6	83.35	30.1	83.89	85.50	-24.1	4,952	-0.49%
2021/02/17	0	0.00	13	76.44	77.80	-13	4,570	-0.28%
2021/02/05	8	76.33	10	77.34	75.60	-2	4,508	-0.04%
2021/02/04	1	78.20	4	77.65	77.10	-3	4,465	-0.07%
2021/02/03	6	77.05	13	76.33	75.70	-7	4,357	-0.16%
2021/02/02	5	72.80	4	72.95	72.40	1	4,182	0.02%
2021/02/01	0	0.00	4	73.30	72.30	-4	4,219	-0.09%
2021/01/29	7	77.13	5	76.98	73.80	2	4,167	0.05%
2021/01/28	2	74.00	6	74.73	74.30	-4	4,016	-0.10%
2021/01/27	6	75.58	0	0.00	74.80	6	3,975	0.15%
2021/01/26	5	73.80	0	0.00	72.90	5	3,935	0.13%
2021/01/25	0	0.00	4	73.93	73.90	-4	3,903	-0.10%
2021/01/22	5	72.32	5	73.04	73.20	0	3,877	0.00%
2021/01/20	2	72.00	0	0.00	72.10	2	3,809	0.05%
2021/01/19	6	74.85	0	0.00	75.20	6	3,750	0.16%
2021/01/15	5	77.26	0	0.00	75.50	5	3,670	0.14%
2021/01/14	0	0.00	4	77.63	77.70	-4	3,619	-0.11%
2021/01/13	0	0.00	8	77.11	76.70	-8	3,590	-0.22%
2021/01/12	3	77.23	0	0.00	76.10	3	3,555	0.08%
2021/01/11	5	78.82	9	79.16	79.90	-4	3,465	-0.12%
2021/01/08	15	77.58	2	77.40	77.60	13	3,298	0.39%
2021/01/07	1	74.50	2	77.80	77.10	-1	3,212	-0.03%
2021/01/06	3	76.07	7	75.41	74.60	-4	3,156	-0.13%
2021/01/05	5	78.40	0	0.00	77.50	5	3,075	0.16%
2021/01/04	1	74.70	2	77.10	78.00	-1	3,019	-0.03%
2020/12/24	1	72.40	3	73.47	72.70	-2	2,779	-0.07%
2020/12/22	2	72.40	0	0.00	70.20	2	2,781	0.07%
2020/12/21	0	0.00	8	71.70	72.20	-8	2,772	-0.29%
2020/12/18	6	73.60	6	74.42	73.60	0	2,747	0.00%
2020/12/17	0	0.00	1	72.10	72.30	-1	2,701	-0.04%
2020/12/15	6	72.82	0	0.00	72.20	6	2,672	0.22%
2020/12/14	1	76.00	8	75.75	75.50	-7	2,592	-0.27%
2020/12/11	10	78.21	4	81.10	77.20	6	2,545	0.24%
2020/12/10	12.1	79.40	12	79.68	79.90	0.1	2,382	0.00%
2020/12/09	8	78.24	12	76.98	78.80	-4	2,176	-0.18%
2020/12/07	0	0.00	4	72.58	72.50	-4	1,922	-0.21%
2020/12/04	2	73.80	0	0.00	73.70	2	1,889	0.11%
2020/12/03	0	0.00	1	74.90	74.20	-1	1,868	-0.05%
2020/12/02	1	73.00	2	74.10	73.90	-1	1,793	-0.06%
2020/12/01	1	72.00	0	0.00	72.40	1	1,747	0.06%
2020/11/30	18	74.24	9	74.50	73.20	9	1,727	0.52%
2020/11/27	0	0.00	9	73.63	74.00	-9	1,682	-0.53%
2020/11/25	1	71.60	0	0.00	70.20	1	1,493	0.07%
2020/11/23	0	0.00	1	70.70	69.70	-1	1,450	-0.07%
2020/11/20	3	69.43	0	0.00	70.00	3	1,459	0.21%
2020/11/19	1	69.50	13	69.42	69.30	-12	1,458	-0.82%
2020/11/18	28	71.46	27	70.27	70.30	1	1,453	0.07%
2020/11/17	0	0.00	0.2	70.10	69.40	-0.2	1,379	-0.01%
2020/11/16	3	69.17	7.1	69.08	68.70	-4.1	1,424	-0.29%
2020/11/13	1.3	69.16	0	0.00	68.90	1.3	1,413	0.09%
2020/11/11	1	68.70	1	69.00	68.80	0	1,410	0.00%
2020/11/10	1	68.60	3	68.30	68.50	-2	1,405	-0.14%
2020/11/09	5	67.80	4	66.00	67.90	1	1,366	0.07%
2020/10/23	0	0.00	2	65.20	65.20	-2	1,610	-0.12%
2020/10/22	0	0.00	2	65.70	65.30	-2	1,660	-0.12%
2020/10/13	1	64.50	0	0.00	64.70	1	2,014	0.05%
2020/10/07	0	0.00	2	65.45	65.60	-2	2,182	-0.09%
2020/09/25	0	0.00	4	63.63	62.20	-4	3,596	-0.11%
2020/09/24	4	63.70	11	64.43	63.90	-7	3,593	-0.19%
2020/09/18	6	68.27	0	0.00	68.10	6	3,653	0.16%
2020/09/15	6	66.73	1	66.60	66.80	5	3,674	0.14%
2020/09/14	6	66.78	0	0.00	66.30	6	3,807	0.16%
2020/09/11	7	64.00	0	0.00	64.00	7	3,815	0.18%
2020/09/09	0	0.00	7	64.26	64.60	-7	3,879	-0.18%
2020/09/08	7	65.00	0	0.00	65.10	7	3,898	0.18%
2020/09/03	15	68.33	2	67.50	67.50	13	4,170	0.31%
2020/09/02	11	66.31	0	0.00	68.20	11	4,182	0.26%
2020/08/28	0	0.00	2	66.25	66.10	-2	4,203	-0.05%
2020/08/25	1	65.20	0	0.00	65.30	1	4,424	0.02%
2020/08/17	1	70.70	0	0.00	70.80	1	4,367	0.02%
2020/08/14	0	0.00	3	70.10	70.70	-3	4,370	-0.07%
2020/08/11	0	0.00	4	71.60	71.10	-4	4,377	-0.09%
2020/08/07	1	70.80	1	71.70	70.80	0	4,407	0.00%
2020/08/05	4	71.20	3	71.63	71.30	1	4,403	0.02%
2020/08/04	0	0.00	1	70.60	69.90	-1	4,400	-0.02%
2020/08/03	7	69.30	0	0.00	69.00	7	4,527	0.15%
2020/07/30	6	69.12	5	69.14	69.40	1	4,592	0.02%
2020/07/29	6	68.17	4	67.63	68.50	2	4,577	0.04%
2020/07/28	6	67.70	0	0.00	67.30	6	4,577	0.13%
2020/07/27	2	69.00	0	0.00	69.00	2	4,590	0.04%
2020/07/24	2	70.75	0	0.00	70.40	2	4,594	0.04%
2020/07/23	0	0.00	1	72.90	72.30	-1	4,568	-0.02%
2020/07/22	1	72.00	0	0.00	73.00	1	4,581	0.02%
2020/07/21	0	0.00	1	72.90	72.00	-1	4,496	-0.02%
2020/07/17	1	71.10	0	0.00	71.20	1	4,448	0.02%
2020/07/16	2	72.15	1	72.30	71.50	1	4,457	0.02%
2020/07/15	3	71.83	0	0.00	71.20	3	4,439	0.07%
2020/07/14	1	74.00	0	0.00	72.60	1	4,456	0.02%
2020/07/13	7	75.21	5	75.80	75.20	2	4,414	0.05%
2020/07/10	15	76.50	12	78.44	75.00	3	4,421	0.07%
2020/07/09	7	80.24	12	80.03	79.90	-5	4,363	-0.11%
2020/07/08	27	80.53	7	82.33	81.40	20	4,194	0.48%
2020/07/07	12	74.04	9	74.57	77.10	3	3,612	0.08%
2020/07/06	0	0.00	105	71.94	72.10	-105	3,368	-3.12%	大賣/鉅額交易
2020/07/02	5	71.30	3	71.20	71.20	2	3,431	0.06%
2020/07/01	0	0.00	4	71.30	71.00	-4	3,440	-0.12%
2020/06/30	2	70.20	0	0.00	70.10	2	3,412	0.06%
2020/06/29	1	68.90	1	69.20	68.80	0	3,425	0.00%
2020/06/24	1	69.80	0	0.00	70.20	1	3,431	0.03%
2020/06/23	1	70.60	1	69.90	70.10	0	3,459	0.00%
2020/06/22	1	71.10	0	0.00	70.70	1	3,480	0.03%
2020/06/19	7	72.07	13	71.82	70.00	-6	3,529	-0.17%
2020/06/18	1	70.70	0	0.00	70.70	1	3,433	0.03%
2020/06/17	1	71.10	0	0.00	70.30	1	3,447	0.03%
2020/06/16	1	69.90	1	68.90	69.70	0	3,475	0.00%
2020/06/12	3	67.77	1	67.30	68.80	2	3,559	0.06%
2020/06/11	7	70.59	3	70.13	69.90	4	3,586	0.11%
2020/06/10	12	73.65	2	73.70	72.20	10	3,590	0.28%
2020/06/09	1	71.80	1	72.10	72.40	0	3,506	0.00%
2020/06/08	1	71.90	0	0.00	71.50	1	3,570	0.03%
2020/06/05	2	72.00	0	0.00	72.50	2	3,567	0.06%
2020/06/03	1	72.40	0	0.00	72.40	1	3,618	0.03%
2020/06/02	7	73.11	3	72.60	72.30	4	3,568	0.11%
2020/06/01	0	0.00	1	70.00	70.60	-1	3,436	-0.03%
2020/05/29	0	0.00	4	68.75	68.50	-4	3,434	-0.12%
2020/05/27	1	70.10	5	70.48	70.20	-4	3,511	-0.11%
2020/05/25	2	68.50	0	0.00	69.00	2	3,620	0.06%
2020/05/21	2	69.80	1	69.70	69.60	1	3,740	0.03%
2020/05/20	1	68.70	2	68.55	68.20	-1	3,767	-0.03%
2020/05/19	7	68.14	3	68.03	68.00	4	3,884	0.10%
2020/05/18	0	0.00	2	68.10	67.30	-2	4,012	-0.05%
2020/05/15	2	67.60	2	68.40	67.20	0	4,013	0.00%
2020/05/14	3	68.80	0	0.00	68.80	3	4,008	0.07%
2020/05/13	4	71.35	3	71.20	70.80	1	4,004	0.02%
2020/05/12	3	71.50	8	71.34	71.00	-5	4,052	-0.12%
2020/05/11	2	70.75	5	70.92	70.90	-3	4,099	-0.07%
2020/05/08	20	72.27	15	70.77	70.70	5	4,087	0.12%
2020/05/07	5	73.10	12	73.83	74.60	-7	3,973	-0.18%
2020/05/06	5	72.00	0	0.00	71.30	5	3,944	0.13%
2020/05/05	6	71.23	0	0.00	71.20	6	3,964	0.15%
2020/05/04	0	0.00	3	70.80	70.70	-3	4,041	-0.07%
2020/04/30	4	72.15	8	72.76	72.60	-4	4,096	-0.10%
2020/04/29	3	70.73	1	71.50	71.30	2	4,105	0.05%
2020/04/28	3	70.40	0	0.00	70.40	3	4,132	0.07%
2020/04/27	2	68.80	2	70.40	70.40	0	4,228	0.00%
2020/04/22	1	66.10	1	68.50	68.50	0	4,402	0.00%
2020/04/21	2	68.90	0	0.00	67.50	2	4,488	0.04%
2020/04/14	2	69.15	5	69.92	69.70	-3	4,917	-0.06%
2020/04/13	6	67.60	6	68.05	67.40	0	5,160	0.00%
2020/04/10	1	67.10	0	0.00	66.80	1	5,536	0.02%
2020/04/09	2	67.70	0	0.00	67.30	2	5,868	0.03%
2020/04/08	4	66.08	4	67.85	68.40	0	6,121	0.00%
2020/04/07	1	67.10	3	65.53	66.60	-2	6,268	-0.03%
2020/04/06	0	0.00	3	62.57	62.40	-3	6,416	-0.05%
2020/03/31	5	62.20	5	61.50	61.00	0	7,310	0.00%
2020/03/30	4	59.30	1	62.00	61.90	3	7,651	0.04%
2020/03/27	2	61.00	2	61.00	61.00	0	7,928	0.00%
2020/03/26	0	0.00	2	60.00	61.80	-2	8,385	-0.02%
2020/03/25	2	62.00	8	62.08	61.60	-6	8,673	-0.07%
2020/03/24	5	58.90	16	57.67	58.90	-11	8,750	-0.13%
2020/03/23	9	54.96	6	54.58	54.10	3	8,864	0.03%
2020/03/20	18	56.10	6	56.37	57.50	12	9,195	0.13%
2020/03/19	1	55.00	11	55.03	52.30	-10	9,238	-0.11%
2020/03/18	11	61.29	3	61.17	58.10	8	9,165	0.09%
2020/03/17	4	61.85	0	0.00	60.20	4	9,235	0.04%
2020/03/16	6	68.60	5	65.10	62.00	1	9,171	0.01%
2020/03/13	1	66.00	16	65.24	68.00	-15	9,102	-0.16%
2020/03/12	2	71.45	0	0.00	71.00	2	9,013	0.02%
2020/03/10	0	0.00	9	76.50	80.80	-9	8,950	-0.10%
2020/03/09	3	80.00	6	80.07	79.00	-3	8,906	-0.03%
2020/03/05	1	84.70	1	84.60	84.60	0	8,831	0.00%
2020/03/03	3	84.10	0	0.00	83.70	3	8,805	0.03%
2020/03/02	0	0.00	2	81.60	81.50	-2	8,759	-0.02%
2020/02/27	0	0.00	11	86.38	83.70	-11	8,723	-0.13%
2020/02/26	0	0.00	22	89.87	88.30	-22	8,644	-0.25%
2020/02/25	31	90.62	2	90.75	90.30	29	8,605	0.34%
2020/02/24	3	91.23	5	91.90	91.90	-2	8,532	-0.02%
2020/02/21	6	91.10	1	91.00	90.70	5	8,502	0.06%
2020/02/20	15	92.06	9	91.27	91.00	6	8,474	0.07%
2020/02/19	8	89.50	3	90.40	92.10	5	8,358	0.06%
2020/02/18	1	88.20	0	0.00	88.30	1	8,233	0.01%
2020/02/17	2	88.40	0	0.00	88.40	2	8,238	0.02%
2020/02/14	0	0.00	4	88.35	88.80	-4	8,215	-0.05%
2020/02/13	3	87.67	1	88.20	87.80	2	8,200	0.02%
2020/02/12	6	88.10	0	0.00	88.50	6	8,187	0.07%
2020/02/10	0	0.00	1	84.50	84.00	-1	8,140	-0.01%
2020/02/05	0	0.00	1	86.10	86.70	-1	8,141	-0.01%
2020/02/04	6	87.63	0	0.00	87.60	6	8,089	0.07%
2020/02/03	0	0.00	1	81.70	84.80	-1	8,065	-0.01%
2020/01/30	99	86.61	11	87.95	86.60	88	8,282	1.06%
2020/01/20	7	95.80	9	95.29	96.20	-2	8,158	-0.02%
2020/01/17	1	96.70	0	0.00	95.00	1	8,174	0.01%
2020/01/16	4	96.15	3	95.83	96.60	1	8,264	0.01%
2020/01/15	9	97.27	9	96.50	95.50	0	8,159	0.00%
2020/01/14	13	98.64	15	97.91	98.30	-2	8,055	-0.02%
2020/01/13	8	97.58	6	97.90	98.20	2	7,961	0.03%
2020/01/10	8	98.74	6	99.05	97.00	2	7,897	0.03%
2020/01/09	14	99.98	121	99.74	100.50	-107	7,686	-1.39%	大賣/鉅額交易
2020/01/08	4	100.28	7	98.50	97.40	-3	7,556	-0.04%
2020/01/07	18	99.90	23	99.03	99.20	-5	7,403	-0.07%
2020/01/06	14	105.89	16	105.03	103.00	-2	7,077	-0.03%
2020/01/03	4	105.25	20	104.00	104.50	-16	6,656	-0.24%
2020/01/02	36	112.01	12	109.92	108.50	24	6,306	0.38%
2019/12/31	8	107.06	9	107.33	108.00	-1	6,011	-0.02%
2019/12/30	7	105.64	7	106.36	105.50	0	5,801	0.00%
2019/12/27	52	106.47	14	106.29	106.00	38	5,576	0.68%
2019/12/26	68	105.70	15	106.63	106.50	53	5,269	1.01%
2019/12/25	13	98.77	3	99.53	101.50	10	4,672	0.21%
2019/12/24	12	96.33	6	96.42	96.50	6	4,318	0.14%
2019/12/23	7	96.11	20	96.51	95.80	-13	4,028	-0.32%
2019/12/20	5	88.22	12	87.70	88.90	-7	3,572	-0.20%
2019/12/19	9	87.22	7	87.14	85.60	2	3,250	0.06%
2019/12/18	4	86.45	6	86.62	86.50	-2	3,126	-0.06%
2019/12/17	3	85.90	8	84.70	86.00	-5	3,007	-0.17%
2019/12/16	0	0.00	7	81.24	82.80	-7	2,674	-0.26%
2019/12/13	11	79.59	24	79.66	79.10	-13	2,585	-0.50%
2019/12/12	0	0.00	10	80.20	80.20	-10	2,560	-0.39%
2019/12/11	0	0.00	20	79.40	79.10	-20	2,464	-0.81%
2019/12/06	0	0.00	1	78.40	78.40	-1	2,492	-0.04%
2019/12/05	2	79.20	0	0.00	78.70	2	2,519	0.08%
2019/11/28	0	0.00	1	77.80	77.80	-1	2,560	-0.04%
2019/11/21	5	75.50	0	0.00	76.50	5	2,896	0.17%
2019/11/20	0	0.00	1	76.40	76.60	-1	2,931	-0.03%
2019/11/19	5	78.50	5	78.50	77.80	0	2,967	0.00%
2019/11/18	5	78.00	0	0.00	78.10	5	2,988	0.17%
2019/11/15	5	78.50	0	0.00	78.20	5	3,030	0.16%
2019/11/12	0	0.00	8	80.20	80.10	-8	3,145	-0.25%
2019/11/11	1	80.10	2	81.25	79.70	-1	3,175	-0.03%
2019/11/08	1	83.60	0	0.00	83.00	1	3,204	0.03%
2019/11/07	0	0.00	5	83.60	83.60	-5	3,248	-0.15%
2019/11/06	8	85.08	0	0.00	84.20	8	3,240	0.25%
2019/11/05	1	85.80	1	86.20	85.20	0	3,239	0.00%
2019/11/01	1	84.90	1	85.30	85.30	0	3,225	0.00%
2019/10/31	0	0.00	1	84.00	84.00	-1	3,225	-0.03%
2019/10/30	4	85.45	1	85.90	84.90	3	3,181	0.09%
2019/10/29	2	83.55	0.2	84.80	84.80	1.8	2,957	0.06%
2019/10/25	5	83.60	5	82.90	83.00	0	2,909	0.00%
2019/10/24	10	83.50	10	84.20	84.30	0	2,857	0.00%
2019/10/22	1	80.50	1	80.10	80.10	0	2,736	0.00%
2019/10/21	0	0.00	1	80.80	80.20	-1	2,780	-0.04%
2019/10/16	1	80.30	0	0.00	79.80	1	2,929	0.03%
2019/10/14	0	0.00	1	78.70	78.90	-1	3,284	-0.03%
2019/10/09	0	0.00	3	79.27	79.00	-3	3,275	-0.09%
2019/10/02	0	0.00	3	80.50	81.50	-3	3,389	-0.09%
2019/10/01	4	80.08	0	0.00	80.60	4	3,381	0.12%
2019/09/27	0	0.00	1	78.50	78.30	-1	3,409	-0.03%
2019/09/25	0	0.00	1	79.70	79.30	-1	3,539	-0.03%
2019/09/24	1	81.60	1	81.80	81.20	0	3,690	0.00%
2019/09/23	2	81.20	1	81.40	81.00	1	3,757	0.03%
2019/09/17	1	82.10	3	82.33	81.90	-2	4,030	-0.05%
2019/09/09	2	83.70	2	84.00	83.60	0	4,317	0.00%
2019/09/06	5	85.58	0	0.00	85.30	5	4,528	0.11%
2019/09/05	0	0.00	4	86.35	85.90	-4	4,789	-0.08%
2019/09/04	1	85.40	0	0.00	85.50	1	4,813	0.02%
2019/09/03	3	85.50	1	85.20	84.70	2	4,841	0.04%
2019/09/02	2	85.70	0	0.00	86.00	2	4,833	0.04%
2019/08/30	5	86.14	3	85.93	85.70	2	4,851	0.04%
2019/08/29	13	87.85	2	87.30	86.10	11	4,820	0.23%
2019/08/28	2	86.40	2	87.00	87.70	0	4,687	0.00%
2019/08/27	2	83.55	1	84.20	84.00	1	4,565	0.02%
2019/08/26	0	0.00	2	82.80	82.00	-2	4,579	-0.04%
2019/08/23	0	0.00	6	86.83	85.10	-6	4,534	-0.13%
2019/08/20	1	84.60	1	85.30	85.30	0	4,411	0.00%
2019/08/19	3	85.07	1	84.90	84.10	2	4,378	0.05%
2019/08/16	3	83.90	6	83.23	85.00	-3	4,345	-0.07%
2019/08/15	1	81.70	6	81.23	82.60	-5	4,266	-0.12%
2019/08/14	1	82.20	0	0.00	82.30	1	4,258	0.02%
2019/08/13	0	0.00	1	82.00	80.70	-1	4,238	-0.02%
2019/08/12	3	80.93	0	0.00	82.90	3	4,208	0.07%
2019/08/08	2	79.00	5	79.30	79.50	-3	4,154	-0.07%
2019/08/07	1	79.20	0	0.00	78.00	1	4,167	0.02%
2019/08/06	6	74.02	11	74.14	79.50	-5	4,196	-0.12%
2019/08/05	0	0.00	8	79.08	78.00	-8	4,198	-0.19%
2019/08/02	0	0.00	6	79.65	80.60	-6	4,196	-0.14%
2019/08/01	3	82.40	3	82.90	82.70	0	4,210	0.00%
2019/07/29	1	86.00	1	85.30	85.10	0	4,203	0.00%
2019/07/23	8	85.10	10	84.88	84.80	-2	4,307	-0.05%
2019/07/22	0	0.00	1	84.90	84.90	-1	4,351	-0.02%
2019/07/19	0	0.00	2	85.90	85.00	-2	4,365	-0.05%
2019/07/18	2	85.95	1	88.20	85.00	1	4,337	0.02%
2019/07/17	8	90.46	7	90.43	87.20	1	4,321	0.02%
2019/07/16	3	87.60	1	87.40	86.80	2	4,094	0.05%
2019/07/15	1	85.30	1	86.00	86.00	0	4,122	0.00%
2019/07/12	2	85.75	2	86.40	85.80	0	4,268	0.00%
2019/07/11	1	87.10	2	86.60	86.00	-1	4,338	-0.02%
2019/07/08	0	0.00	3	85.50	85.10	-3	4,593	-0.07%
2019/07/05	0	0.00	4	86.33	86.40	-4	4,668	-0.09%
2019/07/04	1	86.10	1	85.60	86.00	0	4,777	0.00%
2019/07/03	0	0.00	2	90.00	87.00	-2	4,814	-0.04%
2019/07/02	4	88.83	2	88.20	88.50	2	4,827	0.04%
2019/07/01	7	91.37	7	90.67	89.70	0	4,829	0.00%
2019/06/28	2	86.00	2	85.95	86.90	0	4,801	0.00%
2019/06/27	23	86.87	16	86.88	86.90	7	5,131	0.14%
2019/06/26	3	81.97	1	81.50	82.40	2	4,997	0.04%
2019/06/25	2	81.30	4	81.50	81.30	-2	5,226	-0.04%
2019/06/24	3	82.17	3	81.73	82.70	0	5,489	0.00%
2019/06/21	3	82.80	0	0.00	80.80	3	6,009	0.05%
2019/06/20	4	83.70	3	83.60	84.00	1	6,228	0.02%
2019/06/19	3	82.63	2	82.55	82.20	1	6,977	0.01%
2019/06/18	1	81.20	0	0.00	80.80	1	7,536	0.01%
2019/06/17	1	81.50	2	81.90	83.00	-1	7,921	-0.01%
2019/06/14	8	82.38	5	81.64	81.60	3	7,923	0.04%
2019/06/12	2	74.10	2	75.20	76.00	0	7,605	0.00%
2019/06/10	1	72.70	8	71.94	73.50	-7	8,015	-0.09%
2019/06/06	5	70.00	1	69.90	70.00	4	8,052	0.05%
2019/06/05	0	0.00	3	73.07	72.30	-3	8,025	-0.04%
2019/05/31	0	0.00	2	74.45	73.60	-2	8,119	-0.02%
2019/05/28	3	73.13	0	0.00	72.70	3	8,263	0.04%
2019/05/24	0	0.00	1	74.00	72.60	-1	8,468	-0.01%
2019/05/23	0	0.00	1	72.80	72.90	-1	8,607	-0.01%
2019/05/17	2	75.60	0	0.00	75.00	2	9,366	0.02%
2019/05/16	1	77.90	0	0.00	78.00	1	9,375	0.01%
2019/05/15	5	80.00	0	0.00	80.00	5	9,406	0.05%
2019/05/14	1	76.00	6	77.25	80.60	-5	9,518	-0.05%
2019/05/13	0	0.00	2	79.80	78.50	-2	9,507	-0.02%
2019/05/10	0	0.00	5	81.50	81.50	-5	9,510	-0.05%
2019/05/09	0	0.00	5	82.00	82.00	-5	9,554	-0.05%
2019/05/08	2	84.45	0	0.00	85.40	2	9,574	0.02%
2019/05/06	14	86.64	4	86.08	85.70	10	9,611	0.10%
2019/05/03	1	91.00	2	89.80	89.70	-1	9,571	-0.01%
2019/04/30	2	86.25	5	87.28	88.30	-3	9,544	-0.03%
2019/04/29	1	87.70	1	85.20	85.50	0	9,591	0.00%
2019/04/26	2	88.05	11	88.29	87.50	-9	9,773	-0.09%
2019/04/25	1	91.60	1	92.10	91.40	0	9,894	0.00%
2019/04/24	0	0.00	2	91.20	90.80	-2	9,943	-0.02%
2019/04/23	5	90.66	8	90.71	90.40	-3	10,073	-0.03%
2019/04/22	4	91.85	6	92.05	92.00	-2	10,362	-0.02%
2019/04/19	2	91.15	1	91.90	91.30	1	10,529	0.01%
2019/04/18	4	93.25	3	92.93	92.50	1	10,755	0.01%
2019/04/17	7	91.50	5	92.42	91.20	2	10,669	0.02%
2019/04/16	12	92.81	3	92.67	92.20	9	10,632	0.08%
2019/04/15	9	92.82	4	92.70	93.60	5	10,584	0.05%
2019/04/12	0	0.00	15	93.03	91.50	-15	10,511	-0.14%
2019/04/11	0	0.00	6	95.72	94.80	-6	10,375	-0.06%
2019/04/09	0	0.00	3	96.10	96.10	-3	10,267	-0.03%
2019/04/08	4	97.85	0	0.00	96.50	4	10,221	0.04%
2019/04/02	1	98.50	0	0.00	98.80	1	10,066	0.01%
2019/04/01	2	101.50	2	102.25	97.40	0	9,895	0.00%
2019/03/29	4	97.75	3	97.40	98.40	1	9,486	0.01%
2019/03/28	13	96.82	13	97.48	96.40	0	9,346	0.00%
2019/03/27	19	98.23	7	97.50	97.70	12	9,125	0.13%
2019/03/26	9	99.01	13.2	98.93	99.10	-4.2	8,857	-0.05%
2019/03/25	13.2	93.86	11	92.95	95.60	2.2	8,350	0.03%
2019/03/22	25	94.78	7	96.24	94.60	18	8,080	0.22%
2019/03/21	7	87.06	50	88.62	90.50	-43	7,287	-0.59%
2019/03/20	6	83.90	21	85.87	82.30	-15	6,741	-0.22%
2019/03/18	4	78.90	0	0.00	78.80	4	6,301	0.06%
2019/03/15	5	78.60	5	79.42	78.80	0	6,244	0.00%
2019/03/14	12	79.48	7	79.43	80.10	5	6,161	0.08%
2019/03/13	3	78.47	2	78.40	79.10	1	5,920	0.02%
2019/03/07	1	76.80	1	76.90	75.60	0	6,020	0.00%
2019/03/06	1	78.40	1	77.70	77.40	0	6,106	0.00%
2019/02/27	1	76.30	1	76.90	77.20	0	6,089	0.00%
2019/02/26	11	77.82	7	78.17	77.50	4	6,118	0.07%
2019/02/25	7	79.73	12	79.92	79.20	-5	6,320	-0.08%
2019/02/22	6	78.83	5	79.60	78.80	1	6,205	0.02%
2019/02/21	14	79.16	31	79.91	79.70	-17	6,066	-0.28%
2019/02/20	0	0.00	6	74.67	74.20	-6	5,579	-0.11%
2019/02/19	4	75.40	0	0.00	75.00	4	5,591	0.07%
2019/02/18	1	74.30	0	0.00	74.50	1	5,466	0.02%
2019/02/15	0	0.00	1	73.10	72.50	-1	5,404	-0.02%
2019/02/14	6	75.03	0	0.00	74.10	6	5,410	0.11%
2019/02/13	8	75.84	11	77.05	74.80	-3	5,440	-0.06%
2019/02/12	0	0.00	11	75.19	75.00	-11	5,329	-0.21%
2019/02/11	1	74.60	2	74.65	74.80	-1	5,362	-0.02%
2019/01/30	11	73.89	0	0.00	73.50	11	5,743	0.19%
2019/01/29	2	73.70	0	0.00	74.00	2	6,050	0.03%
2019/01/28	1	72.80	1	72.80	72.70	0	6,021	0.00%
2019/01/25	0	0.00	5	73.48	73.20	-5	6,071	-0.08%
2019/01/23	3	72.60	0	0.00	72.50	3	6,125	0.05%
2019/01/22	0	0.00	3	73.77	73.00	-3	6,136	-0.05%
2019/01/21	1	75.00	0	0.00	73.80	1	6,157	0.02%
2019/01/18	7	75.03	5	74.90	74.30	2	6,148	0.03%
2019/01/17	3	74.43	6	76.00	72.70	-3	5,990	-0.05%
2019/01/16	0	0.00	1	74.20	74.10	-1	5,890	-0.02%
2019/01/15	5	74.68	3	74.70	75.50	2	5,839	0.03%
2019/01/14	13	74.99	12	75.33	75.10	1	5,709	0.02%
2019/01/11	7	73.40	2	72.95	71.80	5	5,386	0.09%
2019/01/10	3	70.40	26	71.30	71.50	-23	5,164	-0.45%
2019/01/09	10	69.00	0	0.00	67.60	10	4,877	0.21%
2019/01/08	3	68.50	2	67.10	68.50	1	4,827	0.02%
2019/01/07	6	65.62	0	0.00	66.40	6	4,801	0.12%
2019/01/04	2	63.40	0	0.00	64.00	2	4,813	0.04%
2019/01/03	1	67.10	2	66.20	65.30	-1	4,893	-0.02%
2018/12/28	7	66.46	4	66.23	66.20	3	4,990	0.06%
2018/12/25	3	64.00	0	0.00	63.70	3	5,055	0.06%
2018/12/21	1	62.50	2	64.50	64.60	-1	5,238	-0.02%
2018/12/20	1	64.70	0	0.00	64.50	1	5,217	0.02%
2018/12/19	0	0.00	1	67.50	66.30	-1	5,225	-0.02%
2018/12/18	0	0.00	1	68.10	66.70	-1	5,263	-0.02%
2018/12/17	11	68.13	0	0.00	68.60	11	5,355	0.21%
2018/12/13	1	67.50	1	68.70	67.40	0	5,338	0.00%
2018/12/12	2	67.25	6	66.77	67.70	-4	5,285	-0.08%
2018/12/11	0	0.00	1	64.50	64.60	-1	5,251	-0.02%
2018/12/10	1	63.90	2	64.35	63.50	-1	5,277	-0.02%
2018/12/07	7	66.06	0	0.00	65.60	7	5,273	0.13%
2018/12/06	1	65.00	4	64.80	64.70	-3	5,302	-0.06%
2018/12/05	12	67.49	1	67.50	66.90	11	5,326	0.21%
2018/12/04	0	0.00	12	69.78	69.90	-12	5,422	-0.22%
2018/12/03	3	70.10	8	69.91	69.80	-5	5,413	-0.09%
2018/11/30	16	66.89	3	66.60	66.70	13	5,250	0.25%
2018/11/29	7	69.21	10	68.55	66.50	-3	5,216	-0.06%
2018/11/28	6	67.33	6	67.05	68.00	0	5,100	0.00%
2018/11/27	7	65.60	3	66.47	66.90	4	5,032	0.08%
2018/11/26	3	65.07	1	64.90	65.00	2	4,961	0.04%
2018/11/23	1	64.70	1	64.10	64.40	0	4,940	0.00%
2018/11/22	11	66.22	22	66.69	64.10	-11	4,887	-0.23%
2018/11/21	3	63.40	2	63.40	63.60	1	4,645	0.02%
2018/11/20	9	62.91	0	0.00	62.90	9	4,632	0.19%
2018/11/19	0	0.00	1	63.00	63.50	-1	4,629	-0.02%
2018/11/16	2	62.75	1	62.80	62.60	1	4,624	0.02%
2018/11/15	0	0.00	1	60.80	61.70	-1	4,569	-0.02%
2018/11/14	2	62.15	1	61.00	60.80	1	4,587	0.02%
2018/11/13	2	59.65	4	58.65	62.20	-2	4,617	-0.04%
2018/11/12	2	62.95	0	0.00	61.10	2	4,614	0.04%
2018/11/09	2	61.40	1	62.20	62.00	1	4,641	0.02%
2018/11/08	3	63.20	7	62.21	61.80	-4	4,694	-0.09%
2018/11/07	4	62.30	2	62.40	63.00	2	4,732	0.04%
2018/11/06	27	65.97	2	64.30	62.50	25	4,522	0.55%
2018/11/05	0	0.00	22	58.55	60.60	-22	4,226	-0.52%
2018/11/02	1	58.00	1	59.80	58.20	0	4,408	0.00%
2018/11/01	5	58.76	4	58.58	57.90	1	4,733	0.02%
2018/10/31	1	53.20	1	54.90	55.40	0	4,905	0.00%
2018/10/30	0	0.00	1	51.90	52.40	-1	4,885	-0.02%
2018/10/26	1	55.60	2	56.55	54.80	-1	4,844	-0.02%
2018/10/25	2	57.05	0	0.00	56.80	2	4,816	0.04%
2018/10/24	2	60.95	2	61.75	60.20	0	4,759	0.00%
2018/10/23	1	59.50	0	0.00	58.00	1	4,734	0.02%
2018/10/22	0	0.00	2	60.70	60.90	-2	4,739	-0.04%
2018/10/19	1	59.20	2	58.00	59.70	-1	4,740	-0.02%
2018/10/18	1	58.50	0	0.00	58.50	1	4,744	0.02%
2018/10/17	0	0.00	2	60.00	58.50	-2	4,821	-0.04%
2018/10/16	0	0.00	3	58.67	57.80	-3	4,898	-0.06%
2018/10/15	0	0.00	3	57.47	57.80	-3	5,034	-0.06%
2018/10/12	1	55.70	3	56.30	57.40	-2	5,083	-0.04%
2018/10/11	7	54.53	0	0.00	54.50	7	5,070	0.14%
2018/10/09	4	62.15	3	61.27	60.50	1	5,094	0.02%
2018/10/05	5	67.68	0	0.00	67.00	5	5,060	0.10%
2018/10/03	4	71.03	0	0.00	70.00	4	5,118	0.08%
2018/10/02	14	76.04	12	76.18	73.50	2	5,095	0.04%
2018/10/01	3	72.80	3	72.77	73.30	0	5,000	0.00%
2018/09/28	0	0.00	1	73.10	72.30	-1	5,050	-0.02%
2018/09/27	1	72.20	0	0.00	71.70	1	5,147	0.02%
2018/09/26	1	71.70	1	71.90	71.40	0	5,164	0.00%
2018/09/25	5	71.50	7	71.50	72.20	-2	5,172	-0.04%
2018/09/21	2	69.10	0	0.00	70.20	2	5,170	0.04%
2018/09/20	1	71.20	2	70.50	70.70	-1	5,080	-0.02%
2018/09/19	5	70.20	0	0.00	70.20	5	5,087	0.10%
2018/09/18	1	69.00	6	70.42	70.00	-5	5,141	-0.10%
2018/09/17	0	0.00	3	71.50	71.70	-3	5,179	-0.06%
2018/09/14	6	70.82	1	71.70	71.70	5	5,216	0.10%
2018/09/13	1	69.20	0	0.00	68.50	1	5,236	0.02%
2018/09/12	3	69.17	2	69.00	69.20	1	5,278	0.02%
2018/09/11	1	67.10	4	70.15	70.70	-3	5,357	-0.06%
2018/09/10	6	70.33	0	0.00	69.30	6	5,325	0.11%
2018/09/07	1	79.20	1	77.00	77.00	0	5,431	0.00%
2018/09/04	0	0.00	6	79.40	79.50	-6	6,252	-0.10%
2018/09/03	7	80.10	0	0.00	78.70	7	6,833	0.10%
2018/08/31	8	79.91	0	0.00	80.80	8	7,235	0.11%
2018/08/29	0	0.00	2	80.40	80.40	-2	7,524	-0.03%
2018/08/28	4	80.60	5	81.50	80.60	-1	7,796	-0.01%
2018/08/27	0	0.00	2	79.15	80.40	-2	7,822	-0.03%
2018/08/24	0	0.00	2	78.70	78.60	-2	7,863	-0.03%
2018/08/23	0	0.00	3	79.60	79.30	-3	7,938	-0.04%
2018/08/21	9	79.54	2	79.90	79.70	7	8,028	0.09%
2018/08/20	5	78.66	2	78.60	78.60	3	8,107	0.04%
2018/08/17	3	80.10	5	80.86	79.50	-2	8,203	-0.02%
2018/08/16	6	78.70	1	78.00	80.00	5	8,362	0.06%
2018/08/15	5	80.82	1	80.50	80.00	4	8,296	0.05%
2018/08/14	17.2	82.41	0	0.00	81.60	17.2	8,375	0.21%
2018/08/13	11	83.22	4	84.23	82.60	7	8,370	0.08%
2018/08/10	1	90.50	0	0.00	88.30	1	8,213	0.01%
2018/08/09	9	91.09	1	90.90	90.80	8	8,330	0.10%
2018/08/08	1	91.60	14	90.60	92.20	-13	8,183	-0.16%
2018/08/07	8	83.16	66	83.84	83.90	-58	7,839	-0.74%
2018/08/02	3	88.10	3	89.10	88.10	0	7,787	0.00%
2018/08/01	0	0.00	4	90.25	89.10	-4	7,823	-0.05%
2018/07/30	6	91.73	7	90.56	89.70	-1	7,938	-0.01%
2018/07/27	1	89.30	1	89.30	89.20	0	7,938	0.00%
2018/07/25	0	0.00	1	89.30	88.50	-1	7,991	-0.01%
2018/07/24	3	88.00	1	88.50	89.00	2	8,123	0.02%
2018/07/23	6	88.82	2	89.05	89.50	4	8,134	0.05%
2018/07/20	5	93.02	2	93.90	92.20	3	8,180	0.04%
2018/07/19	4	92.05	4	91.68	91.10	0	8,116	0.00%
2018/07/18	18	90.92	1	90.50	90.30	17	8,211	0.21%
2018/07/17	34	93.33	3	93.30	91.90	31	8,406	0.37%
2018/07/16	1	91.90	2	91.05	91.70	-1	8,455	-0.01%
2018/07/13	2	91.35	1	91.90	91.00	1	8,549	0.01%
2018/07/12	3	90.83	12	90.93	91.50	-9	8,961	-0.10%
2018/07/11	2	87.65	0	0.00	87.50	2	9,523	0.02%
2018/07/10	1	88.90	1	89.40	88.90	0	9,647	0.00%
2018/07/09	1	87.50	0	0.00	87.30	1	9,676	0.01%
2018/07/06	1	89.30	5	85.68	89.40	-4	9,702	-0.04%
2018/07/05	1	87.40	0	0.00	86.00	1	9,703	0.01%
2018/07/03	1	93.50	1	90.80	90.50	0	9,676	0.00%
2018/07/02	1	92.90	2	95.85	92.00	-1	9,669	-0.01%
2018/06/29	2	93.20	1	93.10	94.00	1	9,665	0.01%
2018/06/28	0	0.00	5	91.76	91.70	-5	9,635	-0.05%
2018/06/27	7	91.01	0	0.00	90.90	7	9,654	0.07%
2018/06/25	6	94.52	1	96.00	93.30	5	9,602	0.05%
2018/06/22	12	96.39	2	96.20	96.80	10	9,646	0.10%
2018/06/21	1	101.50	2	99.80	98.50	-1	9,690	-0.01%
2018/06/20	8	99.54	10	100.75	99.00	-2	9,823	-0.02%
2018/06/19	5	103.30	1	104.50	102.00	4	9,921	0.04%
2018/06/15	0	0.00	3	107.67	107.00	-3	10,086	-0.03%
2018/06/14	1	109.00	5	109.70	110.00	-4	10,122	-0.04%
2018/06/13	8	114.06	5	112.90	109.50	3	10,003	0.03%
2018/06/12	23	111.85	4	113.25	111.50	19	9,896	0.19%
2018/06/11	49	110.62	11	110.32	111.00	38	9,973	0.38%
2018/06/08	19	105.58	44	105.16	107.50	-25	9,426	-0.27%
2018/06/07	13	98.22	7	99.14	97.90	6	9,122	0.07%
2018/06/06	15	101.87	8	103.00	99.30	7	9,083	0.08%
2018/06/05	5	99.18	14	99.66	98.90	-9	9,182	-0.10%
2018/06/04	17	96.59	18	95.83	95.30	-1	8,960	-0.01%
2018/05/31	6	94.97	6	94.30	94.70	0	9,096	0.00%
2018/05/30	8	94.13	4	93.90	93.20	4	9,150	0.04%
2018/05/29	3	95.60	2	95.95	95.50	1	9,289	0.01%
2018/05/28	1	97.00	0	0.00	95.90	1	9,717	0.01%
2018/05/25	13	95.68	3	96.20	95.20	10	9,996	0.10%
2018/05/24	4	95.38	8	95.41	95.00	-4	9,908	-0.04%
2018/05/23	1	91.60	10	91.40	92.10	-9	9,867	-0.09%
2018/05/22	17	94.80	6	95.57	92.50	11	9,902	0.11%
2018/05/21	22	92.68	4	93.10	92.50	18	9,906	0.18%
2018/05/18	5	91.02	8	91.36	90.20	-3	9,899	-0.03%
2018/05/17	8	94.48	7	93.70	92.20	1	10,010	0.01%
2018/05/16	3	89.93	3	90.90	90.00	0	9,969	0.00%
2018/05/15	5	88.50	0	0.00	88.30	5	10,102	0.05%
2018/05/14	5	89.00	7	89.30	88.60	-2	10,327	-0.02%
2018/05/11	3	90.13	0	0.00	90.00	3	10,396	0.03%
2018/05/09	1	91.80	2	90.30	90.30	-1	10,770	-0.01%
2018/05/08	0	0.00	1	91.00	90.70	-1	10,944	-0.01%
2018/05/07	8	92.34	3	92.20	92.30	5	11,138	0.04%
2018/05/04	3	90.27	5	91.36	89.80	-2	11,659	-0.02%
2018/05/03	0	0.00	1	91.10	89.20	-1	11,957	-0.01%
2018/05/02	3	91.73	2	91.15	90.40	1	12,704	0.01%
2018/04/30	6	89.03	7	91.16	92.40	-1	13,070	-0.01%
2018/04/27	4	90.65	19	91.73	91.00	-15	12,940	-0.12%
2018/04/26	5	91.32	22	91.90	89.90	-17	12,914	-0.13%
2018/04/25	0	0.00	4	93.50	95.30	-4	12,840	-0.03%
2018/04/24	4	96.98	8	96.54	95.00	-4	12,816	-0.03%
2018/04/23	17	99.19	0	0.00	99.50	17	12,740	0.13%
2018/04/20	12	108.50	15	106.93	106.50	-3	12,537	-0.02%
2018/04/19	1	108.00	2	108.25	106.50	-1	12,413	-0.01%
2018/04/18	14	111.64	6	112.00	107.00	8	12,497	0.06%
2018/04/17	24	110.90	23	110.96	109.50	1	12,046	0.01%
2018/04/16	2	105.00	3	104.67	104.00	-1	11,418	-0.01%
2018/04/13	0	0.00	3	102.50	102.50	-3	11,333	-0.03%
2018/04/12	1	102.50	1	102.50	102.00	0	11,311	0.00%
2018/04/11	6	104.92	2	104.00	101.50	4	11,358	0.04%
2018/04/10	1	104.50	1	103.50	103.00	0	11,373	0.00%
2018/04/03	0	0.00	5	101.00	100.50	-5	11,428	-0.04%
2018/04/02	8	101.63	2	102.00	101.50	6	11,484	0.05%
2018/03/31	0	0.00	2	102.50	102.50	-2	11,617	-0.02%
2018/03/30	6	103.67	2	103.25	102.50	4	11,741	0.03%
2018/03/28	1	105.00	3	104.33	104.00	-2	11,923	-0.02%
2018/03/27	2	104.50	4	106.63	105.00	-2	11,935	-0.02%
2018/03/26	6	103.58	2	104.50	104.00	4	11,928	0.03%
2018/03/23	20	102.15	22	100.27	103.50	-2	11,928	-0.02%
2018/03/22	12	111.92	2	110.50	107.50	10	11,923	0.08%
2018/03/21	6	110.75	3	111.33	111.50	3	11,799	0.03%
2018/03/20	4	112.00	3	112.17	108.50	1	11,627	0.01%
2018/03/19	0	0.00	11	110.09	111.50	-11	11,530	-0.10%
2018/03/16	21	110.45	1	109.00	109.50	20	11,568	0.17%
2018/03/15	9	108.83	15	111.47	109.00	-6	11,700	-0.05%
2018/03/13	1	105.00	1	106.50	106.00	0	11,513	0.00%
2018/03/12	1	106.00	1	104.00	104.50	0	11,617	0.00%
2018/03/09	2	106.25	10	108.20	104.50	-8	11,812	-0.07%
2018/03/08	2	104.25	0	0.00	104.00	2	11,748	0.02%
2018/03/07	5	103.10	0	0.00	103.00	5	11,836	0.04%
2018/03/06	4	105.38	0	0.00	106.00	4	11,998	0.03%
2018/03/05	2	108.75	6	107.50	105.50	-4	12,005	-0.03%
2018/03/02	0	0.00	1	107.50	107.50	-1	11,990	-0.01%
2018/03/01	27	110.48	12	110.79	110.00	15	11,933	0.13%
2018/02/27	14	103.75	18	107.97	110.00	-4	11,587	-0.03%
2018/02/26	1	100.00	1	100.00	100.00	0	11,284	0.00%
2018/02/23	29	103.36	5	104.50	100.50	24	11,390	0.21%
2018/02/22	0	0.00	5	99.20	99.70	-5	11,747	-0.04%
2018/02/21	1	99.30	23	97.72	100.50	-22	11,855	-0.19%
2018/02/12	8	94.18	0	0.00	93.00	8	11,861	0.07%
2018/02/09	11	89.55	3	94.80	96.00	8	12,282	0.07%
2018/02/08	9	96.17	1	95.00	96.00	8	12,232	0.07%
2018/02/07	12	101.75	33	100.23	97.80	-21	12,194	-0.17%
2018/02/06	37	99.03	36	98.51	97.80	1	12,216	0.01%
2018/02/05	11	108.95	0	0.00	108.50	11	12,046	0.09%
2018/02/02	8	113.31	2.2	113.27	112.50	5.8	12,119	0.05%
2018/02/01	6	116.58	12	118.00	114.00	-6	12,158	-0.05%
2018/01/31	9	118.78	5	118.50	118.00	4	12,072	0.03%
2018/01/30	5	122.20	7	122.07	123.00	-2	12,087	-0.02%
2018/01/29	14	122.86	14	121.79	124.00	0	12,033	0.00%
2018/01/26	13	116.62	24	116.52	116.00	-11	11,783	-0.09%
2018/01/25	24	110.33	29	112.69	116.00	-5	11,579	-0.04%
2018/01/24	2.2	101.18	13	101.22	105.50	-10.8	10,980	-0.10%
2018/01/23	5	96.66	1	98.20	96.10	4	11,090	0.04%
2018/01/22	1	97.30	2	95.15	98.20	-1	11,386	-0.01%
2018/01/19	3	96.37	14	96.24	95.30	-11	11,767	-0.09%
2018/01/18	4	99.53	0	0.00	97.50	4	11,898	0.03%
2018/01/17	1	100.50	1	100.00	99.50	0	12,261	0.00%
2018/01/16	1	99.00	0	0.00	98.60	1	12,775	0.01%
2018/01/15	2	98.60	0	0.00	97.80	2	12,979	0.02%
2018/01/12	2	99.80	5	99.36	98.00	-3	13,301	-0.02%
2018/01/11	0	0.00	5	95.20	95.30	-5	13,567	-0.04%
2018/01/10	5	94.78	0	0.00	95.00	5	13,922	0.04%
2018/01/09	2	95.80	7	95.84	95.50	-5	14,366	-0.03%
2018/01/08	5	97.86	1	97.60	97.50	4	14,563	0.03%
2018/01/05	5	101.50	1	99.80	100.00	4	14,791	0.03%
2018/01/04	3	99.70	0	0.00	99.70	3	15,107	0.02%
2018/01/03	11	99.35	1	98.20	98.50	10	15,646	0.06%
2018/01/02	3	97.13	4	97.70	98.40	-1	16,449	-0.01%