亞光 (3019)-日盛-豐原券商分點個股進出

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
63.8
漲跌
▼0.4
漲幅
-0.62%
成交量
527張
產業
上市光電類股
810人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

亞光 (3019)籌碼相關－日盛-豐原券商分點個股進出

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

日盛-豐原券商分點個股進出
日盛-豐原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
2023/04/06	1	65.40	0	0.00	65.70	1	1,541	0.06%
2023/03/27	0	0.00	3	66.50	66.10	-3	1,517	-0.20%
2023/03/24	2	66.50	0	0.00	66.10	2	1,515	0.13%
2023/03/23	1	65.50	1	66.20	66.20	0	1,505	0.00%
2023/03/20	1	64.60	0	0.00	64.90	1	1,489	0.07%
2023/03/17	1	64.70	0	0.00	64.80	1	1,487	0.07%
2023/03/14	1	65.40	0	0.00	64.90	1	1,469	0.07%
2023/03/13	10	65.80	0	0.00	66.20	10	1,460	0.68%
2023/03/10	0	0.00	20	68.00	67.60	-20	1,441	-1.39%
2023/03/09	0	0.00	1	71.90	70.30	-1	1,400	-0.07%
2023/03/08	2	70.65	1.2	71.08	70.60	0.9	1,394	0.06%
2023/03/07	31	72.92	8.1	71.80	72.40	22.9	1,322	1.73%
2023/03/06	1	71.50	1	71.80	72.00	0	1,015	0.00%
2023/03/03	0	0.00	4	65.90	65.50	-4	792	-0.50%
2023/03/01	1	64.50	0	0.00	64.40	1	790	0.13%
2023/02/23	1	66.10	1	66.00	65.80	0	814	0.00%
2023/02/22	1	65.60	0	0.00	65.40	1	909	0.11%
2023/02/15	3	64.27	0	0.00	64.40	3	986	0.30%
2023/02/09	1	66.40	0	0.00	65.80	1	1,051	0.10%
2023/02/08	0.1	67.20	0	0.00	66.60	0.1	1,059	0.01%
2023/02/07	0	0.00	1	67.90	67.10	-1	1,084	-0.09%
2023/02/02	2.1	67.21	6	67.52	67.10	-3.9	1,066	-0.36%
2023/02/01	0	0.00	1	66.30	66.00	-1	986	-0.10%
2023/01/31	0	0.00	1	63.00	63.70	-1	961	-0.10%
2023/01/16	1	61.40	0	0.00	61.20	1	981	0.10%
2023/01/10	0	0.00	2	63.50	63.60	-2	1,034	-0.19%
2023/01/09	1	63.20	1	63.10	63.30	0	1,039	0.00%
2022/12/28	0	0.00	3	60.20	60.20	-3	1,085	-0.28%
2022/12/23	1	61.60	0	0.00	61.60	1	1,189	0.08%
2022/12/19	0	0.00	3	62.87	63.00	-3	1,224	-0.24%
2022/12/07	2	65.00	0	0.00	63.30	2	1,251	0.16%
2022/12/06	3	65.20	2	65.75	64.40	1	1,247	0.08%
2022/12/05	1	66.40	1	66.30	66.40	0	1,241	0.00%
2022/12/02	3	66.10	6	66.57	66.20	-3	1,238	-0.24%
2022/12/01	1	65.90	0	0.00	65.70	1	1,230	0.08%
2022/11/30	0	0.00	1	66.00	66.00	-1	1,236	-0.08%
2022/11/29	1	64.10	0	0.00	64.50	1	1,218	0.08%
2022/11/24	5	63.80	0	0.00	64.10	5	1,282	0.39%
2022/11/18	15	66.00	18	66.57	66.00	-3	1,280	-0.23%
2022/11/17	3	65.90	3	65.43	65.30	0	1,185	0.00%
2022/11/15	0	0.00	5	64.40	64.40	-5	1,143	-0.44%
2022/11/10	1	63.60	5	64.04	63.30	-4	1,151	-0.35%
2022/11/09	0	0.00	1	63.00	63.10	-1	1,156	-0.09%
2022/11/08	0	0.00	5	63.00	62.80	-5	1,252	-0.40%
2022/11/03	0	0.00	9	60.01	61.10	-9	1,352	-0.67%
2022/11/01	0	0.00	1	57.60	57.90	-1	1,315	-0.08%
2022/10/31	0	0.00	6	57.18	57.30	-6	1,317	-0.46%
2022/10/28	1	55.80	0	0.00	55.70	1	1,317	0.08%
2022/10/27	0	0.00	3	56.90	57.30	-3	1,322	-0.23%
2022/10/13	3	57.27	0	0.00	56.30	3	1,329	0.23%
2022/10/12	1	57.10	0	0.00	58.50	1	1,324	0.08%
2022/10/04	10	57.30	0	0.00	57.30	10	1,455	0.69%
2022/10/03	3	57.33	4	58.80	56.60	-1	1,452	-0.07%
2022/09/30	1	55.50	2	56.45	57.60	-1	1,450	-0.07%
2022/09/28	0	0.00	1	56.40	53.50	-1	1,428	-0.07%
2022/09/26	2	56.55	0	0.00	55.80	2	1,437	0.14%
2022/09/16	1	63.20	0	0.00	62.50	1	1,475	0.07%
2022/09/14	5	63.06	0	0.00	63.60	5	1,483	0.34%
2022/09/13	0	0.00	1	64.70	64.70	-1	1,489	-0.07%
2022/09/08	0	0.00	5	62.60	63.50	-5	1,529	-0.33%
2022/09/07	5	62.70	0	0.00	62.60	5	1,527	0.33%
2022/09/06	3	62.70	0	0.00	63.00	3	1,537	0.20%
2022/09/05	1	63.60	0	0.00	62.40	1	1,516	0.07%
2022/09/02	1	65.10	1	65.70	64.40	0	1,509	0.00%
2022/09/01	2	65.85	1	67.10	64.90	1	1,511	0.07%
2022/08/30	2	63.80	82	64.70	65.30	-80	1,456	-5.49%
2022/08/29	1	64.30	0	0.00	64.00	1	1,438	0.07%
2022/08/25	0	0.00	7	65.99	65.80	-7	1,434	-0.49%
2022/08/24	5	64.88	0	0.00	65.00	5	1,438	0.35%
2022/08/23	0	0.00	2	65.50	65.30	-2	1,438	-0.14%
2022/08/22	0	0.00	5.3	66.81	65.50	-5.3	1,434	-0.37%
2022/08/19	5	67.30	0	0.00	67.30	5	1,413	0.35%
2022/08/18	0	0.00	0.4	66.40	67.10	-0.4	1,409	-0.03%
2022/08/17	1	67.20	0	0.00	67.30	1	1,404	0.07%
2022/08/16	3	68.40	1	68.00	67.80	2	1,383	0.14%
2022/08/15	0	0.00	1.3	68.71	67.50	-1.3	1,348	-0.10%
2022/08/12	0	0.00	1	64.80	64.70	-1	1,247	-0.08%
2022/08/11	0	0.00	1	65.70	65.30	-1	1,241	-0.08%
2022/08/10	5	64.30	2	65.70	64.90	3	1,185	0.25%
2022/08/08	0	0.00	1	61.40	61.90	-1	1,141	-0.09%
2022/08/05	1	61.90	3	61.90	62.00	-2	1,143	-0.17%
2022/08/04	3	61.00	3	60.80	61.00	0	1,154	0.00%
2022/08/03	3	60.37	0	0.00	60.40	3	1,156	0.26%
2022/08/02	1	61.30	0	0.00	61.00	1	1,194	0.08%
2022/08/01	0	0.00	5	62.90	62.50	-5	1,266	-0.39%
2022/07/28	0	0.00	2	62.40	61.40	-2	1,264	-0.16%
2022/07/27	3	61.90	1	61.60	62.20	2	1,257	0.16%
2022/07/26	6	61.52	0	0.00	61.40	6	1,255	0.48%
2022/07/25	1	63.30	4	63.85	63.00	-3	1,246	-0.24%
2022/07/21	0	0.00	5	62.40	62.90	-5	1,243	-0.40%
2022/07/18	8	62.19	2	61.90	61.90	6	1,229	0.49%
2022/07/15	3	61.60	10	61.74	62.50	-7	1,197	-0.58%
2022/07/14	1	57.60	2	57.95	59.80	-1	1,139	-0.09%
2022/07/13	3	57.80	1	58.30	57.40	2	1,110	0.18%
2022/07/12	1	56.20	0	0.00	54.90	1	1,088	0.09%
2022/07/11	0	0.00	1	58.50	57.10	-1	1,090	-0.09%
2022/07/08	7	58.20	1	58.00	57.40	6	1,082	0.55%
2022/07/07	0	0.00	1	55.00	56.20	-1	1,059	-0.09%
2022/07/06	0	0.00	1	59.00	56.00	-1	1,034	-0.10%
2022/07/05	1	58.10	0	0.00	58.40	1	1,026	0.10%
2022/06/30	1	61.50	0	0.00	61.70	1	980	0.10%
2022/06/29	1	63.90	0	0.00	64.50	1	965	0.10%
2022/06/27	0	0.00	4	66.10	66.10	-4	978	-0.41%
2022/06/24	3	64.40	4	64.68	64.40	-1	991	-0.10%
2022/06/22	3	63.83	1	65.20	63.00	2	987	0.20%
2022/06/21	1	65.00	5	63.70	65.20	-4	987	-0.41%
2022/06/20	5	62.96	1	63.60	61.20	4	990	0.40%
2022/06/17	2	64.70	0	0.00	64.80	2	972	0.21%
2022/06/15	1	67.70	1	68.10	67.20	0	980	0.00%
2022/06/13	3	67.60	0	0.00	67.00	3	992	0.30%
2022/06/07	1	69.10	5	69.42	69.30	-4	1,009	-0.40%
2022/06/06	2	68.30	3	69.00	69.00	-1	1,022	-0.10%
2022/06/02	1	68.10	0	0.00	68.00	1	1,035	0.10%
2022/06/01	1	69.20	5	69.06	69.20	-4	1,069	-0.37%
2022/05/30	0	0.00	1	68.10	67.90	-1	1,087	-0.09%
2022/05/27	0	0.00	2	67.60	67.20	-2	1,092	-0.18%
2022/05/25	0	0.00	2	66.50	66.90	-2	1,121	-0.18%
2022/05/19	2	64.50	1	65.10	66.50	1	1,216	0.08%
2022/05/18	2	65.25	1	65.60	65.80	1	1,227	0.08%
2022/05/17	0.5	65.40	1	64.90	65.30	-0.5	1,249	-0.04%
2022/05/12	1	62.80	1	63.70	62.00	0	1,348	0.00%
2022/05/11	3	63.57	0	0.00	63.20	3	1,350	0.22%
2022/05/10	1	61.40	3	64.10	65.00	-2	1,365	-0.15%
2022/05/09	4.4	64.08	0	0.00	63.90	4.4	1,350	0.33%
2022/05/05	0	0.00	2	72.00	71.90	-2	1,307	-0.15%
2022/05/03	1.3	70.74	0	0.00	71.30	1.3	1,356	0.10%
2022/04/29	0	0.00	2	71.30	70.80	-2	1,390	-0.14%
2022/04/27	0.3	70.00	17	69.16	70.50	-16.7	1,424	-1.17%
2022/04/25	3	71.70	0	0.00	70.90	3	1,432	0.21%
2022/04/20	0.5	75.30	0	0.00	75.20	0.5	1,525	0.03%
2022/04/12	33	74.60	0	0.00	74.60	33	1,877	1.76%
2022/04/11	3	75.30	0	0.00	75.10	3	2,042	0.15%
2022/04/08	0	0.00	5	77.40	77.50	-5	2,098	-0.24%
2022/03/29	2	80.10	8	80.30	79.60	-6	2,405	-0.25%
2022/03/28	0	0.00	2	77.80	78.90	-2	2,457	-0.08%
2022/03/24	0	0.00	3	78.90	79.30	-3	2,612	-0.11%
2022/03/23	2	79.20	0	0.00	79.70	2	2,736	0.07%
2022/03/18	47	77.20	0	0.00	77.20	47	2,977	1.58%
2022/03/17	0	0.00	3	77.10	77.90	-3	3,123	-0.10%
2022/03/16	3	75.40	0	0.00	75.10	3	3,204	0.09%
2022/03/15	6	75.87	0	0.00	75.20	6	3,383	0.18%
2022/03/14	0	0.00	5	77.08	77.40	-5	3,655	-0.14%
2022/03/11	4	76.90	0	0.00	76.80	4	3,803	0.11%
2022/03/10	1	78.00	0	0.00	78.20	1	4,261	0.02%
2022/03/09	0	0.00	1	76.20	76.30	-1	4,438	-0.02%
2022/03/08	3	76.77	0	0.00	75.00	3	4,797	0.06%
2022/03/02	1	81.60	4	82.10	82.40	-3	6,633	-0.05%
2022/02/24	6	81.47	1	81.30	80.10	5	7,408	0.07%
2022/02/23	8	84.03	0	0.00	84.00	8	8,140	0.10%
2022/02/22	3	83.83	5	84.50	83.80	-2	8,544	-0.02%
2022/02/21	2	87.00	0	0.00	86.60	2	8,875	0.02%
2022/02/17	0	0.00	2	88.80	88.30	-2	9,348	-0.02%
2022/02/16	11	88.05	15	88.77	87.70	-4	9,614	-0.04%
2022/02/15	1	86.90	2	87.70	87.20	-1	9,597	-0.01%
2022/02/14	1	85.60	2	85.60	85.80	-1	9,604	-0.01%
2022/02/11	1	88.60	0	0.00	87.90	1	9,606	0.01%
2022/02/10	6	88.57	2	88.85	88.50	4	9,623	0.04%
2022/02/09	3	87.93	5	88.30	89.00	-2	9,660	-0.02%
2022/02/08	0	0.00	2	87.10	88.20	-2	9,651	-0.02%
2022/01/26	0	0.00	1	85.00	84.00	-1	9,742	-0.01%
2022/01/25	1	85.50	0	0.00	84.20	1	9,806	0.01%
2022/01/24	0	0.00	5	83.80	85.90	-5	9,935	-0.05%
2022/01/20	5	87.40	0	0.00	88.00	5	10,227	0.05%
2022/01/17	1	87.90	5	88.30	88.80	-4	10,459	-0.04%
2022/01/14	18	86.79	11	85.24	87.00	7	10,445	0.07%
2022/01/10	0	0.00	2	91.40	92.00	-2	10,289	-0.02%
2022/01/07	16	91.24	10	91.31	91.00	6	10,265	0.06%
2022/01/06	1	94.20	0.2	93.80	93.90	0.8	10,182	0.01%
2022/01/05	21	96.39	2	95.90	95.20	19	10,147	0.19%
2022/01/04	1.2	95.50	3.2	96.14	96.90	-2	10,056	-0.02%
2022/01/03	2	94.75	0	0.00	95.00	2	9,897	0.02%
2021/12/30	0	0.00	1	94.10	93.90	-1	9,850	-0.01%
2021/12/29	37	94.43	19	94.70	93.60	18	9,816	0.18%
2021/12/28	2	93.15	1	93.80	93.90	1	9,685	0.01%
2021/12/27	1	94.00	4	94.03	94.00	-3	9,668	-0.03%
2021/12/24	4.2	93.28	2	93.85	92.70	2.2	9,660	0.02%
2021/12/23	2	93.90	0	0.00	93.80	2	9,637	0.02%
2021/12/22	2	94.20	1	94.30	94.00	1	9,623	0.01%
2021/12/21	1	94.20	6	93.83	93.70	-5	9,564	-0.05%
2021/12/20	1	92.30	1	92.80	92.00	0	9,464	0.00%
2021/12/17	2	92.85	1	91.90	91.20	1	9,411	0.01%
2021/12/16	1	93.30	2	94.20	94.20	-1	9,293	-0.01%
2021/12/15	2	92.55	1	93.40	92.10	1	9,227	0.01%
2021/12/14	7	92.86	2	92.50	92.00	5	9,170	0.05%
2021/12/13	2	94.00	2	94.60	93.80	0	9,086	0.00%
2021/12/10	4	96.10	1	96.20	95.50	3	8,940	0.03%
2021/12/09	2	97.55	2	98.30	96.90	0	8,845	0.00%
2021/12/08	4	99.78	1	100.00	98.50	3	8,661	0.03%
2021/12/07	2	97.80	5.3	97.62	97.10	-3.3	8,383	-0.04%
2021/12/06	14.3	99.52	7	100.67	97.60	7.3	8,243	0.09%
2021/12/03	12	97.75	2	97.10	96.90	10	7,806	0.13%
2021/12/02	20	97.68	20	100.21	97.00	0	7,640	0.00%
2021/12/01	11	99.23	3	99.80	101.50	8	7,293	0.11%
2021/11/30	12	100.03	22	99.55	99.10	-10	6,853	-0.15%
2021/11/29	9	94.32	8	93.85	94.10	1	6,181	0.02%
2021/11/26	25	96.78	37	96.80	96.40	-12	6,102	-0.20%
2021/11/25	7	96.21	9	97.22	95.00	-2	5,614	-0.04%
2021/11/24	14	92.60	15	93.93	93.60	-1	5,292	-0.02%
2021/11/23	8	93.99	39.2	95.42	92.70	-31.2	5,125	-0.61%
2021/11/22	125.2	99.91	119	98.83	97.50	6.2	4,867	0.13%	大買/大賣/
2021/11/19	10	93.39	22	93.61	93.30	-12	4,204	-0.29%
2021/11/18	10	91.20	10	90.97	90.60	0	3,805	0.00%
2021/11/17	22	87.59	7	87.96	87.10	15	3,454	0.43%
2021/11/16	27	90.96	20.2	91.05	89.80	6.8	3,338	0.20%
2021/11/15	4.2	92.79	14	89.60	94.30	-9.8	2,987	-0.33%
2021/11/12	2	86.50	3	86.07	85.80	-1	2,733	-0.04%
2021/11/11	7	86.26	8	85.79	85.90	-1	2,700	-0.04%
2021/11/10	5	85.66	1	85.30	85.70	4	2,730	0.15%
2021/11/08	1	86.00	27	85.94	84.10	-26	2,768	-0.94%
2021/11/05	1	87.60	1	87.10	87.10	0	2,769	0.00%
2021/11/04	1	87.80	1	88.60	87.60	0	2,776	0.00%
2021/11/03	2	88.55	1	88.40	87.30	1	2,807	0.04%
2021/11/01	0	0.00	61	90.17	87.70	-61	2,682	-2.27%
2021/10/29	1	86.30	4	86.85	88.50	-3	2,551	-0.12%
2021/10/28	1	87.80	3.1	86.29	87.60	-2.1	2,440	-0.09%
2021/10/27	1	83.20	7	83.29	83.60	-6	2,248	-0.27%
2021/10/26	28	81.93	24	80.99	81.00	4	2,177	0.18%
2021/10/20	0	0.00	1	77.60	77.60	-1	2,283	-0.04%
2021/10/15	0	0.00	40	75.40	75.50	-40	2,483	-1.61%
2021/10/01	40	74.60	0	0.00	73.50	40	3,819	1.05%
2021/09/30	10	76.01	0	0.00	76.80	10	3,870	0.26%
2021/09/29	2	76.50	0	0.00	75.70	2	4,236	0.05%
2021/09/28	0	0.00	1	79.00	78.30	-1	4,308	-0.02%
2021/09/22	2	78.00	3	78.27	79.20	-1	4,870	-0.02%
2021/09/15	2	79.95	0	0.00	79.50	2	5,953	0.03%
2021/09/09	1	79.10	0	0.00	79.90	1	6,033	0.02%
2021/09/08	0	0.00	2	78.35	78.20	-2	6,034	-0.03%
2021/09/07	2	81.50	1	80.00	80.80	1	6,014	0.02%
2021/09/01	1	86.50	5	86.08	84.40	-4	5,976	-0.07%
2021/08/31	0	0.00	2	83.70	83.70	-2	5,808	-0.03%
2021/08/27	0.1	84.10	0	0.00	83.00	0.1	5,834	0.00%
2021/08/25	0	0.00	61	83.49	83.40	-61	5,850	-1.04%
2021/08/18	1	77.00	0	0.00	80.70	1	5,935	0.02%
2021/08/17	1	80.70	0	0.00	78.50	1	5,938	0.02%
2021/08/13	3	82.70	0	0.00	83.00	3	5,914	0.05%
2021/08/12	2	84.40	1	84.30	85.50	1	5,910	0.02%
2021/08/11	72	82.91	2	82.20	81.50	70	5,905	1.19%
2021/08/10	1	84.90	0	0.00	85.30	1	5,891	0.02%
2021/08/09	0	0.00	1	87.40	86.00	-1	5,919	-0.02%
2021/08/06	1	85.20	0	0.00	84.80	1	5,888	0.02%
2021/07/30	0	0.00	1	87.40	85.80	-1	6,216	-0.02%
2021/07/29	3	86.30	0	0.00	87.10	3	6,226	0.05%
2021/07/28	21	85.89	0	0.00	85.90	21	6,249	0.34%
2021/07/27	1	89.70	4	90.53	89.30	-3	6,322	-0.05%
2021/07/26	5	92.00	9	91.48	91.70	-4	6,284	-0.06%
2021/07/22	1	89.20	1	89.90	89.20	0	6,484	0.00%
2021/07/21	3	87.97	1	89.40	88.20	2	6,516	0.03%
2021/07/20	24	87.09	13	86.29	86.60	11	6,441	0.17%
2021/07/19	19	89.65	18	89.67	89.50	1	6,373	0.02%
2021/07/16	13	91.02	10	92.20	91.30	3	6,365	0.05%
2021/07/15	12	90.00	0	0.00	90.40	12	6,363	0.19%
2021/07/14	0	0.00	5	91.04	90.60	-5	6,334	-0.08%
2021/07/13	17	97.20	35	96.22	92.20	-18	6,255	-0.29%
2021/07/12	22	93.25	24	92.60	94.30	-2	5,656	-0.04%
2021/07/09	11	90.50	1	90.90	90.20	10	5,498	0.18%
2021/07/08	7	90.60	1	90.60	91.10	6	5,553	0.11%
2021/07/07	6	91.38	0	0.00	90.80	6	5,573	0.11%
2021/07/06	22	93.77	2	94.25	92.10	20	5,563	0.36%
2021/07/05	0	0.00	2	92.25	91.60	-2	5,337	-0.04%
2021/07/02	2	89.65	0	0.00	89.20	2	5,510	0.04%
2021/07/01	8	89.58	0	0.00	88.00	8	5,490	0.15%
2021/06/30	2	91.60	1	92.20	92.00	1	5,433	0.02%
2021/06/29	22	91.97	10	91.59	92.50	12	5,408	0.22%
2021/06/28	35	92.45	27	93.00	92.40	8	5,203	0.15%
2021/06/25	3	87.47	5	89.48	91.00	-2	4,772	-0.04%
2021/06/24	0	0.00	4	83.88	86.20	-4	4,312	-0.09%
2021/06/23	0	0.00	1	80.90	81.90	-1	4,197	-0.02%
2021/06/21	2	81.60	5	81.22	80.80	-3	4,232	-0.07%
2021/06/17	0	0.00	0.1	80.90	82.00	-0.1	4,371	0.00%
2021/06/16	4	81.83	0	0.00	80.90	4	4,455	0.09%
2021/06/15	2	81.70	3	82.27	82.00	-1	4,576	-0.02%
2021/06/11	3	81.63	0	0.00	81.20	3	4,646	0.06%
2021/06/07	2	80.05	3	78.90	80.90	-1	5,077	-0.02%
2021/06/04	1	80.70	0	0.00	81.00	1	5,210	0.02%
2021/06/03	0	0.00	5	81.90	81.90	-5	5,331	-0.09%
2021/06/02	1	81.30	1	82.20	80.60	0	5,422	0.00%
2021/06/01	3	83.20	1	83.40	82.50	2	5,826	0.03%
2021/05/31	3	80.87	4	82.33	82.00	-1	5,898	-0.02%
2021/05/28	0	0.00	3	80.77	81.20	-3	5,980	-0.05%
2021/05/26	3	79.00	3	80.07	79.00	0	6,293	0.00%
2021/05/21	0	0.00	1	76.00	76.20	-1	6,937	-0.01%
2021/05/20	0	0.00	22	73.74	73.90	-22	7,728	-0.28%
2021/05/19	0	0.00	2	73.60	75.00	-2	8,583	-0.02%
2021/05/18	2	69.70	4	71.05	73.60	-2	8,963	-0.02%
2021/05/17	1	67.00	3	67.93	68.30	-2	8,983	-0.02%
2021/05/14	3	74.23	2	75.50	73.50	1	9,000	0.01%
2021/05/13	4	70.33	2	73.00	74.20	2	9,084	0.02%
2021/05/12	3	73.53	2	74.40	72.00	1	9,244	0.01%
2021/05/11	4	78.90	1	77.40	77.60	3	9,154	0.03%
2021/05/10	2	83.45	2	85.35	82.50	0	9,133	0.00%
2021/05/07	0	0.00	22	84.40	84.50	-22	9,148	-0.24%
2021/05/06	3	76.80	0	0.00	76.90	3	9,143	0.03%
2021/05/05	0	0.00	1	77.10	77.00	-1	9,153	-0.01%
2021/05/04	13	78.44	13	79.05	78.10	0	9,146	0.00%
2021/05/03	1	86.40	1	86.40	85.60	0	9,019	0.00%
2021/04/29	6	89.18	1	89.10	88.70	5	8,986	0.06%
2021/04/28	16	91.98	18	93.31	90.70	-2	8,972	-0.02%
2021/04/27	0	0.00	7	90.41	91.20	-7	8,731	-0.08%
2021/04/26	6	88.93	4	89.38	88.90	2	8,680	0.02%
2021/04/23	2	87.75	2	87.85	88.20	0	8,683	0.00%
2021/04/22	7	87.46	6	89.30	86.60	1	8,696	0.01%
2021/04/21	5	88.92	1	90.40	88.80	4	8,661	0.05%
2021/04/20	0	0.00	2	89.30	90.00	-2	8,621	-0.02%
2021/04/19	4	89.53	3	88.60	88.80	1	8,673	0.01%
2021/04/16	4	89.53	13	90.45	89.80	-9	8,803	-0.10%
2021/04/15	2	89.50	5	89.72	89.30	-3	8,847	-0.03%
2021/04/14	4	88.15	18	89.87	87.40	-14	8,872	-0.16%
2021/04/13	8	90.36	10	89.70	88.10	-2	8,858	-0.02%
2021/04/12	5	90.70	9	91.24	90.00	-4	8,845	-0.05%
2021/04/09	14	91.35	6	92.68	90.70	8	8,899	0.09%
2021/04/08	5	92.08	23	92.77	93.30	-18	8,771	-0.21%
2021/04/07	2	88.40	2	89.15	89.20	0	8,521	0.00%
2021/04/06	6	88.58	0	0.00	87.70	6	8,521	0.07%
2021/04/01	1	89.80	6	90.70	89.70	-5	8,460	-0.06%
2021/03/31	12	89.81	4	90.05	89.30	8	8,378	0.10%
2021/03/30	4	88.75	1	89.40	88.90	3	8,353	0.04%
2021/03/29	5	88.40	1	89.00	88.80	4	8,334	0.05%
2021/03/26	2	87.65	2	87.95	88.20	0	8,323	0.00%
2021/03/25	2	87.05	2	86.95	86.30	0	8,295	0.00%
2021/03/24	0	0.00	2	87.85	87.50	-2	8,304	-0.02%
2021/03/23	4	87.58	4	87.45	87.10	0	8,284	0.00%
2021/03/22	3	89.77	3	89.23	88.80	0	8,227	0.00%
2021/03/19	2	90.95	3	91.27	91.10	-1	8,208	-0.01%
2021/03/18	6	90.82	7	91.09	91.20	-1	8,174	-0.01%
2021/03/17	8	90.16	1	90.90	89.30	7	8,218	0.09%
2021/03/16	29	91.12	4	90.35	89.90	25	8,359	0.30%
2021/03/15	5	89.22	11	89.17	88.80	-6	8,476	-0.07%
2021/03/12	3	90.50	0	0.00	89.10	3	8,447	0.04%
2021/03/11	19	91.44	18	91.48	90.10	1	8,423	0.01%
2021/03/10	6	90.47	7	90.60	90.40	-1	8,239	-0.01%
2021/03/09	4	87.93	3	89.17	89.20	1	8,160	0.01%
2021/03/08	3	87.93	3	89.20	87.00	0	8,088	0.00%
2021/03/05	7	88.84	14	90.36	88.10	-7	8,016	-0.09%
2021/03/04	8	87.55	1	86.80	86.10	7	7,670	0.09%
2021/03/03	3	88.97	5	90.10	89.80	-2	7,702	-0.03%
2021/03/02	4	91.33	4	91.60	88.90	0	7,600	0.00%
2021/02/26	10	90.68	6	92.00	92.00	4	7,479	0.05%
2021/02/25	3	90.73	3	91.10	89.70	0	7,279	0.00%
2021/02/24	44	93.30	4	93.68	90.70	40	7,132	0.56%
2021/02/23	39	92.63	32	93.24	93.20	7	6,872	0.10%
2021/02/22	58	97.97	46	98.29	95.80	12	6,549	0.18%
2021/02/19	17	89.26	29	90.34	94.00	-12	5,820	-0.21%
2021/02/18	8	83.29	13	83.17	85.50	-5	4,952	-0.10%
2021/02/17	0	0.00	2	76.60	77.80	-2	4,570	-0.04%
2021/02/05	6	75.53	0	0.00	75.60	6	4,508	0.13%
2021/02/04	2	76.65	5	76.54	77.10	-3	4,465	-0.07%
2021/02/03	6	77.10	7	76.70	75.70	-1	4,357	-0.02%
2021/02/02	0	0.00	2	73.50	72.40	-2	4,182	-0.05%
2021/02/01	0	0.00	2	71.80	72.30	-2	4,219	-0.05%
2021/01/29	4	76.70	1	78.00	73.80	3	4,167	0.07%
2021/01/28	0	0.00	2	74.10	74.30	-2	4,016	-0.05%
2021/01/27	1	75.10	0	0.00	74.80	1	3,975	0.03%
2021/01/26	2	75.00	4	74.08	72.90	-2	3,935	-0.05%
2021/01/25	0	0.00	3	74.57	73.90	-3	3,903	-0.08%
2021/01/22	1	72.30	1	72.80	73.20	0	3,877	0.00%
2021/01/20	5	73.46	0	0.00	72.10	5	3,809	0.13%
2021/01/18	9	73.38	0	0.00	73.80	9	3,709	0.24%
2021/01/15	2	77.20	0	0.00	75.50	2	3,670	0.05%
2021/01/12	0	0.00	1	76.20	76.10	-1	3,555	-0.03%
2021/01/11	4	79.38	3	78.70	79.90	1	3,465	0.03%
2021/01/08	6	78.02	1	78.40	77.60	5	3,298	0.15%
2021/01/07	0	0.00	1	77.20	77.10	-1	3,212	-0.03%
2021/01/06	1	74.80	0	0.00	74.60	1	3,156	0.03%
2021/01/05	0	0.00	1	78.40	77.50	-1	3,075	-0.03%
2021/01/04	9	77.22	4	75.98	78.00	5	3,019	0.17%
2020/12/31	0	0.00	1	74.00	73.90	-1	2,905	-0.03%
2020/12/29	1	74.70	3	74.77	73.70	-2	2,867	-0.07%
2020/12/28	1	73.50	0	0.00	73.00	1	2,810	0.04%
2020/12/22	1	71.80	0	0.00	70.20	1	2,781	0.04%
2020/12/21	2	72.15	2	72.15	72.20	0	2,772	0.00%
2020/12/18	1	73.60	4	74.18	73.60	-3	2,747	-0.11%
2020/12/17	0	0.00	1	72.40	72.30	-1	2,701	-0.04%
2020/12/16	40	73.30	40	72.53	72.50	0	2,699	0.00%
2020/12/15	6	73.98	2	75.50	72.20	4	2,672	0.15%
2020/12/14	0	0.00	6	77.13	75.50	-6	2,592	-0.23%
2020/12/11	4	78.30	3	78.60	77.20	1	2,545	0.04%
2020/12/10	6	79.40	6	78.87	79.90	0	2,382	0.00%
2020/12/09	1	75.30	6	77.00	78.80	-5	2,176	-0.23%
2020/12/07	0	0.00	1	72.50	72.50	-1	1,922	-0.05%
2020/12/04	1	73.90	0	0.00	73.70	1	1,889	0.05%
2020/12/03	1	75.60	1	74.90	74.20	0	1,868	0.00%
2020/11/30	1	74.80	0	0.00	73.20	1	1,727	0.06%
2020/11/27	3	72.30	11	73.55	74.00	-8	1,682	-0.48%
2020/11/26	0	0.00	10	71.50	70.70	-10	1,507	-0.66%
2020/11/25	4	70.68	245	71.01	70.20	-241	1,493	-16.14%	大賣/鉅額交易
2020/11/24	252	70.94	1	70.90	70.60	251	1,471	17.06%	大買/鉅額交易
2020/11/23	3	70.27	2	69.70	69.70	1	1,450	0.07%
2020/11/20	2	69.60	1	69.80	70.00	1	1,459	0.07%
2020/11/18	4	71.35	0	0.00	70.30	4	1,453	0.28%
2020/11/12	0	0.00	1	69.80	69.00	-1	1,426	-0.07%
2020/11/10	1	68.60	1	68.40	68.50	0	1,405	0.00%
2020/11/09	0	0.00	2	66.65	67.90	-2	1,366	-0.15%
2020/11/06	1	65.20	0	0.00	64.70	1	1,330	0.08%
2020/11/05	1	65.10	0	0.00	64.90	1	1,371	0.07%
2020/11/04	1	65.00	0	0.00	65.30	1	1,386	0.07%
2020/11/02	2	62.90	0	0.00	63.00	2	1,442	0.14%
2020/10/29	1	63.50	0	0.00	63.90	1	1,514	0.07%
2020/10/28	1	64.80	0	0.00	64.10	1	1,529	0.07%
2020/10/27	1	65.20	2	65.20	65.00	-1	1,540	-0.06%
2020/10/26	1	65.30	0	0.00	64.90	1	1,581	0.06%
2020/10/23	2	64.80	0	0.00	65.20	2	1,610	0.12%
2020/10/22	1	66.20	0	0.00	65.30	1	1,660	0.06%
2020/10/21	1	66.40	0	0.00	66.40	1	1,705	0.06%
2020/10/15	1	66.50	0	0.00	65.60	1	1,973	0.05%
2020/10/12	1	65.70	0	0.00	65.30	1	2,061	0.05%
2020/10/07	2	65.35	0	0.00	65.60	2	2,182	0.09%
2020/10/05	1	64.70	0	0.00	64.70	1	2,411	0.04%
2020/09/30	1	63.70	0	0.00	64.40	1	2,637	0.04%
2020/09/29	1	64.40	0	0.00	64.10	1	3,243	0.03%
2020/09/28	1	65.40	0	0.00	65.30	1	3,547	0.03%
2020/09/25	1	62.80	0	0.00	62.20	1	3,596	0.03%
2020/09/24	0	0.00	1	63.90	63.90	-1	3,593	-0.03%
2020/09/21	1	67.20	0	0.00	67.10	1	3,647	0.03%
2020/09/18	1	68.20	0	0.00	68.10	1	3,653	0.03%
2020/09/17	0	0.00	2	68.10	67.90	-2	3,672	-0.05%
2020/09/09	0	0.00	5	64.30	64.60	-5	3,879	-0.13%
2020/09/08	1	65.70	0	0.00	65.10	1	3,898	0.03%
2020/09/04	2	66.00	0	0.00	66.40	2	3,990	0.05%
2020/09/03	5	67.90	0	0.00	67.50	5	4,170	0.12%
2020/09/02	1	67.00	0	0.00	68.20	1	4,182	0.02%
2020/08/31	1	66.40	0	0.00	66.00	1	4,173	0.02%
2020/08/28	0	0.00	1	66.50	66.10	-1	4,203	-0.02%
2020/08/27	1	67.30	0	0.00	66.10	1	4,267	0.02%
2020/08/25	1	65.00	0	0.00	65.30	1	4,424	0.02%
2020/08/24	1	64.00	0	0.00	64.30	1	4,426	0.02%
2020/08/21	1	64.10	0	0.00	65.00	1	4,434	0.02%
2020/08/20	3	63.23	1	64.70	63.60	2	4,430	0.05%
2020/08/19	1	68.50	0	0.00	68.50	1	4,386	0.02%
2020/08/12	0	0.00	2	70.20	69.90	-2	4,365	-0.05%
2020/07/31	1	69.00	4	69.25	69.00	-3	4,580	-0.07%
2020/07/24	2	70.00	1	69.80	70.40	1	4,594	0.02%
2020/07/22	3	73.97	3	73.40	73.00	0	4,581	0.00%
2020/07/21	2	72.60	0	0.00	72.00	2	4,496	0.04%
2020/07/16	4	71.70	0	0.00	71.50	4	4,457	0.09%
2020/07/15	2	72.20	0	0.00	71.20	2	4,439	0.05%
2020/07/14	1	73.50	0	0.00	72.60	1	4,456	0.02%
2020/07/13	1	74.80	1	75.40	75.20	0	4,414	0.00%
2020/07/10	3	77.07	8	76.46	75.00	-5	4,421	-0.11%
2020/07/09	3	80.03	0	0.00	79.90	3	4,363	0.07%
2020/07/08	18	80.56	8	80.71	81.40	10	4,194	0.24%
2020/07/07	6	74.97	8	74.36	77.10	-2	3,612	-0.06%
2020/07/06	2	71.90	0	0.00	72.10	2	3,368	0.06%
2020/07/01	0	0.00	2	71.80	71.00	-2	3,440	-0.06%
2020/06/19	0	0.00	2	71.50	70.00	-2	3,529	-0.06%
2020/06/18	0	0.00	3	70.30	70.70	-3	3,433	-0.09%
2020/06/17	1	70.80	0	0.00	70.30	1	3,447	0.03%
2020/06/16	0	0.00	2	70.05	69.70	-2	3,475	-0.06%
2020/06/15	1	68.00	0	0.00	68.00	1	3,541	0.03%
2020/06/12	3	68.30	0	0.00	68.80	3	3,559	0.08%
2020/06/11	1	69.90	2	70.10	69.90	-1	3,586	-0.03%
2020/06/10	4	75.38	1	73.50	72.20	3	3,590	0.08%
2020/06/05	0	0.00	5	71.94	72.50	-5	3,567	-0.14%
2020/06/04	1	71.50	1	73.00	71.40	0	3,593	0.00%
2020/06/03	2	72.55	0	0.00	72.40	2	3,618	0.06%
2020/06/02	6	71.90	4	72.10	72.30	2	3,568	0.06%
2020/06/01	1	70.60	1	70.40	70.60	0	3,436	0.00%
2020/05/28	2	68.90	0	0.00	68.80	2	3,474	0.06%
2020/05/26	0	0.00	3	70.10	69.50	-3	3,585	-0.08%
2020/05/22	2	68.35	0	0.00	68.10	2	3,694	0.05%
2020/05/21	0	0.00	1	69.70	69.60	-1	3,740	-0.03%
2020/05/20	0	0.00	1	68.50	68.20	-1	3,767	-0.03%
2020/05/19	0	0.00	2	68.40	68.00	-2	3,884	-0.05%
2020/05/18	1	66.80	0	0.00	67.30	1	4,012	0.02%
2020/05/15	4	68.38	3	69.27	67.20	1	4,013	0.02%
2020/05/14	1	68.80	1	69.00	68.80	0	4,008	0.00%
2020/05/13	1	71.20	0	0.00	70.80	1	4,004	0.02%
2020/05/12	2	71.70	2	71.50	71.00	0	4,052	0.00%
2020/05/11	7	70.36	6	70.93	70.90	1	4,099	0.02%
2020/05/08	13	71.39	8	71.74	70.70	5	4,087	0.12%
2020/05/07	0	0.00	1	73.20	74.60	-1	3,973	-0.03%
2020/05/05	1	71.80	3	70.67	71.20	-2	3,964	-0.05%
2020/05/04	0	0.00	1	71.00	70.70	-1	4,041	-0.02%
2020/04/30	12	72.51	12	72.62	72.60	0	4,096	0.00%
2020/04/29	3	70.90	1	71.70	71.30	2	4,105	0.05%
2020/04/27	0	0.00	1	70.50	70.40	-1	4,228	-0.02%
2020/04/21	2	67.55	0	0.00	67.50	2	4,488	0.04%
2020/04/20	2	70.15	1	69.00	70.40	1	4,530	0.02%
2020/04/17	1	70.70	0	0.00	69.20	1	4,584	0.02%
2020/04/15	0	0.00	1	70.00	70.10	-1	4,829	-0.02%
2020/04/14	0	0.00	1	69.70	69.70	-1	4,917	-0.02%
2020/04/13	0	0.00	1	67.50	67.40	-1	5,160	-0.02%
2020/04/10	2	66.80	0	0.00	66.80	2	5,536	0.04%
2020/04/09	0	0.00	6	68.23	67.30	-6	5,868	-0.10%
2020/04/07	0	0.00	3	66.07	66.60	-3	6,268	-0.05%
2020/03/31	1	62.00	0	0.00	61.00	1	7,310	0.01%
2020/03/27	1	62.40	1	63.90	61.00	0	7,928	0.00%
2020/03/26	4	60.73	3	61.00	61.80	1	8,385	0.01%
2020/03/25	1	62.20	0	0.00	61.60	1	8,673	0.01%
2020/03/24	0	0.00	1	56.80	58.90	-1	8,750	-0.01%
2020/03/23	1	54.40	0	0.00	54.10	1	8,864	0.01%
2020/03/20	0	0.00	3	57.40	57.50	-3	9,195	-0.03%
2020/03/19	5	53.08	1	54.00	52.30	4	9,238	0.04%
2020/03/17	0	0.00	1	58.80	60.20	-1	9,235	-0.01%
2020/03/13	1	64.60	3	64.77	68.00	-2	9,102	-0.02%
2020/03/12	6	73.08	0	0.00	71.00	6	9,013	0.07%
2020/03/11	2	81.00	0	0.00	78.50	2	8,929	0.02%
2020/03/05	1	84.50	0	0.00	84.60	1	8,831	0.01%
2020/03/04	2	83.10	0	0.00	83.70	2	8,817	0.02%
2020/03/03	3	83.63	3	84.27	83.70	0	8,805	0.00%
2020/03/02	0	0.00	3	82.70	81.50	-3	8,759	-0.03%
2020/02/27	2	86.20	2	86.15	83.70	0	8,723	0.00%
2020/02/26	5	88.58	0	0.00	88.30	5	8,644	0.06%
2020/02/25	0	0.00	2	90.90	90.30	-2	8,605	-0.02%
2020/02/24	7	90.84	3	89.20	91.90	4	8,532	0.05%
2020/02/21	2	90.20	5	90.80	90.70	-3	8,502	-0.04%
2020/02/20	3	91.17	4	92.55	91.00	-1	8,474	-0.01%
2020/02/19	6	90.53	3	89.03	92.10	3	8,358	0.04%
2020/02/17	1	88.40	2	88.75	88.40	-1	8,238	-0.01%
2020/02/14	0	0.00	1	88.30	88.80	-1	8,215	-0.01%
2020/02/13	7	87.66	4	88.55	87.80	3	8,200	0.04%
2020/02/12	1	88.50	3	88.00	88.50	-2	8,187	-0.02%
2020/02/10	0	0.00	2	84.30	84.00	-2	8,140	-0.02%
2020/02/07	4	85.93	9	86.81	85.40	-5	8,138	-0.06%
2020/02/05	1	88.50	1	88.20	86.70	0	8,141	0.00%
2020/02/04	1	87.20	8	88.04	87.60	-7	8,089	-0.09%
2020/02/03	6	82.25	1	82.00	84.80	5	8,065	0.06%
2020/01/31	5	87.90	0	0.00	86.50	5	8,256	0.06%
2020/01/30	4	88.78	1	86.60	86.60	3	8,282	0.04%
2020/01/20	0	0.00	2	95.50	96.20	-2	8,158	-0.02%
2020/01/17	1	95.00	0	0.00	95.00	1	8,174	0.01%
2020/01/16	6	95.45	2	96.20	96.60	4	8,264	0.05%
2020/01/15	5	96.78	3	97.10	95.50	2	8,159	0.02%
2020/01/14	2	98.45	10	98.90	98.30	-8	8,055	-0.10%
2020/01/13	4	97.10	0	0.00	98.20	4	7,961	0.05%
2020/01/10	19	99.11	7	99.50	97.00	12	7,897	0.15%
2020/01/09	1	100.50	2	100.15	100.50	-1	7,686	-0.01%
2020/01/08	4	99.70	4	98.85	97.40	0	7,556	0.00%
2020/01/07	68	99.92	80	100.16	99.20	-12	7,403	-0.16%
2020/01/06	24	106.06	17	103.88	103.00	7	7,077	0.10%
2020/01/03	6	104.83	9	105.00	104.50	-3	6,656	-0.05%
2020/01/02	22	109.55	14	110.57	108.50	8	6,306	0.13%
2019/12/31	6	106.58	6	107.42	108.00	0	6,011	0.00%
2019/12/30	0	0.00	4	106.00	105.50	-4	5,801	-0.07%
2019/12/27	9	107.94	10	106.25	106.00	-1	5,576	-0.02%
2019/12/26	25	105.70	70.2	103.34	106.50	-45.2	5,269	-0.86%
2019/12/25	160	100.07	177.2	99.54	101.50	-17.2	4,672	-0.37%	大買/大賣/
2019/12/24	17	96.14	6	95.55	96.50	11	4,318	0.25%
2019/12/23	95	96.68	40	97.14	95.80	55	4,028	1.37%
2019/12/20	1	86.80	14	87.56	88.90	-13	3,572	-0.36%
2019/12/19	3	86.27	2	86.95	85.60	1	3,250	0.03%
2019/12/18	19	86.37	11	86.08	86.50	8	3,126	0.26%
2019/12/17	41	85.66	46	86.20	86.00	-5	3,007	-0.17%
2019/12/16	0	0.00	1	81.90	82.80	-1	2,674	-0.04%
2019/12/06	4	78.68	0	0.00	78.40	4	2,492	0.16%
2019/12/05	0	0.00	1	79.60	78.70	-1	2,519	-0.04%
2019/11/26	0	0.00	3	78.80	78.90	-3	2,729	-0.11%
2019/11/25	3	77.10	0	0.00	77.40	3	2,839	0.11%
2019/11/20	1	78.00	0	0.00	76.60	1	2,931	0.03%
2019/11/13	0	0.00	1	79.40	79.10	-1	3,136	-0.03%
2019/11/11	0	0.00	1	81.50	79.70	-1	3,175	-0.03%
2019/11/08	11	84.00	11	82.97	83.00	0	3,204	0.00%
2019/11/07	1	84.30	2	84.60	83.60	-1	3,248	-0.03%
2019/11/06	0	0.00	1	85.90	84.20	-1	3,240	-0.03%
2019/11/01	0	0.00	1	85.30	85.30	-1	3,225	-0.03%
2019/10/31	1	84.60	0	0.00	84.00	1	3,225	0.03%
2019/10/30	2	86.05	2	86.00	84.90	0	3,181	0.00%
2019/10/29	1	84.40	1	84.70	84.80	0	2,957	0.00%
2019/10/24	7	83.63	19	83.84	84.30	-12	2,857	-0.42%
2019/10/23	0	0.00	2	81.55	81.10	-2	2,728	-0.07%
2019/10/22	0	0.00	8	80.30	80.10	-8	2,736	-0.29%
2019/10/21	3	80.50	0	0.00	80.20	3	2,780	0.11%
2019/10/17	0	0.00	1	80.10	79.80	-1	2,838	-0.04%
2019/10/16	1	79.80	0	0.00	79.80	1	2,929	0.03%
2019/10/09	1	79.90	0	0.00	79.00	1	3,275	0.03%
2019/10/08	1	80.20	0	0.00	80.40	1	3,290	0.03%
2019/10/07	10	81.70	1	81.80	81.10	9	3,333	0.27%
2019/10/01	0	0.00	1	80.00	80.60	-1	3,381	-0.03%
2019/09/27	1	78.40	0	0.00	78.30	1	3,409	0.03%
2019/09/20	5	80.66	4	80.40	80.70	1	4,061	0.02%
2019/09/19	7	80.41	5	81.30	80.40	2	4,033	0.05%
2019/09/18	4	81.50	14	81.69	81.50	-10	4,017	-0.25%
2019/09/11	10	82.30	0	0.00	82.30	10	4,240	0.24%
2019/09/09	6	83.60	0	0.00	83.60	6	4,317	0.14%
2019/09/06	1	86.20	0	0.00	85.30	1	4,528	0.02%
2019/09/04	1	85.00	4	85.00	85.50	-3	4,813	-0.06%
2019/09/03	1	85.10	0	0.00	84.70	1	4,841	0.02%
2019/08/30	4	86.28	8	86.18	85.70	-4	4,851	-0.08%
2019/08/29	3	87.63	1	86.50	86.10	2	4,820	0.04%
2019/08/28	12	86.51	9	86.56	87.70	3	4,687	0.06%
2019/08/23	0	0.00	10	87.10	85.10	-10	4,534	-0.22%
2019/08/21	2	85.70	3	85.33	85.30	-1	4,431	-0.02%
2019/08/20	10	84.64	28	85.35	85.30	-18	4,411	-0.41%
2019/08/19	1	84.60	10	85.76	84.10	-9	4,378	-0.21%
2019/08/16	11	84.18	6	84.32	85.00	5	4,345	0.12%
2019/08/15	1	82.50	6	81.72	82.60	-5	4,266	-0.12%
2019/08/14	1	81.90	0	0.00	82.30	1	4,258	0.02%
2019/08/13	2	82.00	10	82.90	80.70	-8	4,238	-0.19%
2019/08/12	13	82.64	1	81.20	82.90	12	4,208	0.29%
2019/08/08	4	79.45	3	79.37	79.50	1	4,154	0.02%
2019/08/07	2	78.10	2	78.60	78.00	0	4,167	0.00%
2019/08/06	1	79.50	1	79.50	79.50	0	4,196	0.00%
2019/08/05	6	78.80	3	80.00	78.00	3	4,198	0.07%
2019/08/02	3	80.87	1	81.20	80.60	2	4,196	0.05%
2019/08/01	1	82.70	1	82.90	82.70	0	4,210	0.00%
2019/07/31	3	83.33	2	82.30	83.40	1	4,220	0.02%
2019/07/30	7	83.14	7	84.04	81.80	0	4,191	0.00%
2019/07/29	1	85.40	6	86.08	85.10	-5	4,203	-0.12%
2019/07/26	5	85.20	4	85.13	85.40	1	4,270	0.02%
2019/07/25	13	84.91	0	0.00	86.00	13	4,275	0.30%
2019/07/24	0	0.00	4	84.10	84.30	-4	4,282	-0.09%
2019/07/23	1	85.90	0	0.00	84.80	1	4,307	0.02%
2019/07/22	1	85.00	0	0.00	84.90	1	4,351	0.02%
2019/07/19	3	85.13	8	85.04	85.00	-5	4,365	-0.11%
2019/07/18	2	86.65	1	88.50	85.00	1	4,337	0.02%
2019/07/17	13	88.91	18	89.56	87.20	-5	4,321	-0.12%
2019/07/16	20	87.45	0	0.00	86.80	20	4,094	0.49%
2019/07/15	0	0.00	11	86.06	86.00	-11	4,122	-0.27%
2019/07/10	3	85.30	2	86.25	86.40	1	4,383	0.02%
2019/07/09	7	84.21	0	0.00	84.00	7	4,450	0.16%
2019/07/05	27	86.32	5	87.00	86.40	22	4,668	0.47%
2019/07/04	26	86.29	5	85.72	86.00	21	4,777	0.44%
2019/07/03	8	88.33	1	90.40	87.00	7	4,814	0.15%
2019/07/02	1	89.40	6	90.00	88.50	-5	4,827	-0.10%
2019/07/01	8	90.73	23	90.94	89.70	-15	4,829	-0.31%
2019/06/28	1	85.80	3	85.87	86.90	-2	4,801	-0.04%
2019/06/27	14	86.24	8	86.73	86.90	6	5,131	0.12%
2019/06/26	1	81.70	0	0.00	82.40	1	4,997	0.02%
2019/06/25	1	83.10	2	82.60	81.30	-1	5,226	-0.02%
2019/06/24	1	82.30	6	81.40	82.70	-5	5,489	-0.09%
2019/06/21	2	80.80	0	0.00	80.80	2	6,009	0.03%
2019/06/20	6	83.78	3	83.63	84.00	3	6,228	0.05%
2019/06/19	19	82.95	20	82.60	82.20	-1	6,977	-0.01%
2019/06/18	0	0.00	11	81.71	80.80	-11	7,536	-0.15%
2019/06/17	1	81.80	2	81.10	83.00	-1	7,921	-0.01%
2019/06/14	10	81.90	11	82.14	81.60	-1	7,923	-0.01%
2019/06/13	52	80.50	40	80.47	80.40	12	7,774	0.15%
2019/06/12	4	74.70	3	75.17	76.00	1	7,605	0.01%
2019/06/10	0	0.00	1	73.30	73.50	-1	8,015	-0.01%
2019/06/06	1	70.10	4	70.00	70.00	-3	8,052	-0.04%
2019/06/04	1	72.60	0	0.00	72.10	1	8,039	0.01%
2019/05/31	1	74.70	1	74.40	73.60	0	8,119	0.00%
2019/05/29	1	71.70	0	0.00	72.20	1	8,229	0.01%
2019/05/24	1	73.30	0	0.00	72.60	1	8,468	0.01%
2019/05/23	1	73.10	0	0.00	72.90	1	8,607	0.01%
2019/05/22	2	76.40	0	0.00	75.50	2	9,113	0.02%
2019/05/21	1	76.30	1	76.90	77.30	0	9,173	0.00%
2019/05/17	3	75.23	5	75.00	75.00	-2	9,366	-0.02%
2019/05/16	1	79.30	0	0.00	78.00	1	9,375	0.01%
2019/05/15	7	79.70	0	0.00	80.00	7	9,406	0.07%
2019/05/14	2	77.60	2	77.60	80.60	0	9,518	0.00%
2019/05/13	1	79.10	1	79.50	78.50	0	9,507	0.00%
2019/05/10	6	82.77	3	81.30	81.50	3	9,510	0.03%
2019/05/06	3	86.37	3	86.63	85.70	0	9,611	0.00%
2019/04/29	0.2	85.80	1	85.40	85.50	-0.8	9,591	-0.01%
2019/04/26	1	89.90	10	87.70	87.50	-9	9,773	-0.09%
2019/04/25	3	91.10	0	0.00	91.40	3	9,894	0.03%
2019/04/24	1	91.00	1	90.80	90.80	0	9,943	0.00%
2019/04/23	2	92.00	5	90.30	90.40	-3	10,073	-0.03%
2019/04/22	20	91.70	10	92.90	92.00	10	10,362	0.10%
2019/04/19	5	92.80	2	93.30	91.30	3	10,529	0.03%
2019/04/18	0	0.00	10	93.15	92.50	-10	10,755	-0.09%
2019/04/17	10	92.50	10	92.30	91.20	0	10,669	0.00%
2019/04/16	2	92.10	0	0.00	92.20	2	10,632	0.02%
2019/04/15	15	92.39	2	92.25	93.60	13	10,584	0.12%
2019/04/12	0	0.00	10	93.06	91.50	-10	10,511	-0.10%
2019/04/11	0	0.00	14	97.83	94.80	-14	10,375	-0.13%
2019/04/10	25	96.95	2	96.75	96.30	23	10,308	0.22%
2019/04/09	0	0.00	10	96.96	96.10	-10	10,267	-0.10%
2019/04/08	1	96.50	2	96.80	96.50	-1	10,221	-0.01%
2019/04/02	6	98.83	5	98.44	98.80	1	10,066	0.01%
2019/04/01	39	99.53	33	98.41	97.40	6	9,895	0.06%
2019/03/29	2	96.65	2	97.75	98.40	0	9,486	0.00%
2019/03/28	15	97.10	69	97.84	96.40	-54	9,346	-0.58%
2019/03/27	108	97.21	107	97.15	97.70	1	9,125	0.01%	大買/大賣/
2019/03/26	125	99.53	133	99.64	99.10	-8	8,857	-0.09%	大買/大賣/
2019/03/25	27	92.51	27	94.21	95.60	0	8,350	0.00%
2019/03/22	120	94.35	70	94.73	94.60	50	8,080	0.62%	大買/
2019/03/21	21	87.44	49	87.02	90.50	-28	7,287	-0.38%
2019/03/20	18	84.14	3.3	84.24	82.30	14.7	6,741	0.22%
2019/03/19	0.3	80.20	1	80.20	80.20	-0.7	6,353	-0.01%
2019/03/18	3	80.30	10	79.74	78.80	-7	6,301	-0.11%
2019/03/15	1	78.80	0	0.00	78.80	1	6,244	0.02%
2019/03/14	5	80.10	4	79.60	80.10	1	6,161	0.02%
2019/03/13	2	77.50	2	77.60	79.10	0	5,920	0.00%
2019/03/12	1	76.50	3	76.03	75.60	-2	5,834	-0.03%
2019/03/11	0	0.00	1	75.30	74.90	-1	5,819	-0.02%
2019/03/08	1	74.80	0	0.00	74.80	1	5,987	0.02%
2019/03/07	2	76.95	4	75.93	75.60	-2	6,020	-0.03%
2019/03/06	1	77.70	0	0.00	77.40	1	6,106	0.02%
2019/03/05	7	78.16	1	78.10	77.20	6	6,139	0.10%
2019/02/27	0	0.00	1	76.60	77.20	-1	6,089	-0.02%
2019/02/26	10	79.00	2	78.95	77.50	8	6,118	0.13%
2019/02/25	1	79.70	0	0.00	79.20	1	6,320	0.02%
2019/02/22	5	78.82	0	0.00	78.80	5	6,205	0.08%
2019/02/21	49	78.75	82	78.18	79.70	-33	6,066	-0.54%
2019/02/20	4	75.33	2	76.15	74.20	2	5,579	0.04%
2019/02/19	31	75.63	10	75.59	75.00	21	5,591	0.38%
2019/02/18	5	74.36	1	73.80	74.50	4	5,466	0.07%
2019/02/13	14	75.45	7	76.71	74.80	7	5,440	0.13%
2019/02/12	10	75.20	15	74.90	75.00	-5	5,329	-0.09%
2019/02/11	10	74.70	0	0.00	74.80	10	5,362	0.19%
2019/01/30	5	74.30	0	0.00	73.50	5	5,743	0.09%
2019/01/29	0	0.00	1	73.80	74.00	-1	6,050	-0.02%
2019/01/24	6	73.00	6	72.80	72.50	0	6,106	0.00%
2019/01/21	1	74.20	0	0.00	73.80	1	6,157	0.02%
2019/01/18	12	75.13	10	75.30	74.30	2	6,148	0.03%
2019/01/17	35	76.19	36	74.53	72.70	-1	5,990	-0.02%
2019/01/16	0	0.00	2	74.80	74.10	-2	5,890	-0.03%
2019/01/15	28	74.76	23	73.91	75.50	5	5,839	0.09%
2019/01/14	6	74.80	1	74.80	75.10	5	5,709	0.09%
2019/01/11	2	72.90	10	73.30	71.80	-8	5,386	-0.15%
2019/01/10	20	72.25	20	71.86	71.50	0	5,164	0.00%
2019/01/09	1	68.50	0	0.00	67.60	1	4,877	0.02%
2019/01/04	1	62.90	2	63.55	64.00	-1	4,813	-0.02%
2019/01/03	0	0.00	1	67.00	65.30	-1	4,893	-0.02%
2018/12/28	1	66.50	0	0.00	66.20	1	4,990	0.02%
2018/12/27	1	65.20	1	64.90	65.20	0	4,989	0.00%
2018/12/26	0	0.00	1	65.00	62.70	-1	4,986	-0.02%
2018/12/25	1	63.70	0	0.00	63.70	1	5,055	0.02%
2018/12/24	0	0.00	1	64.90	65.00	-1	5,187	-0.02%
2018/12/22	1	63.80	0	0.00	63.80	1	5,205	0.02%
2018/12/21	1	62.20	1	63.70	64.60	0	5,238	0.00%
2018/12/19	0	0.00	1	67.50	66.30	-1	5,225	-0.02%
2018/12/13	0	0.00	1	68.40	67.40	-1	5,338	-0.02%
2018/12/12	0	0.00	1	67.00	67.70	-1	5,285	-0.02%
2018/12/10	1	63.00	0	0.00	63.50	1	5,277	0.02%
2018/12/07	1	65.60	1	66.50	65.60	0	5,273	0.00%
2018/12/06	1	64.30	4	66.52	64.70	-3	5,302	-0.06%
2018/12/05	11	68.17	10	67.00	66.90	1	5,326	0.02%
2018/12/04	20	69.83	10	69.60	69.90	10	5,422	0.18%
2018/12/03	3	70.10	33	69.15	69.80	-30	5,413	-0.55%
2018/11/30	10	66.70	0	0.00	66.70	10	5,250	0.19%
2018/11/29	11	66.66	1	69.90	66.50	10	5,216	0.19%
2018/11/28	0	0.00	6	67.67	68.00	-6	5,100	-0.12%
2018/11/26	1	64.50	0	0.00	65.00	1	4,961	0.02%
2018/11/23	21	64.86	21	64.19	64.40	0	4,940	0.00%
2018/11/22	59	66.36	61	66.47	64.10	-2	4,887	-0.04%
2018/11/21	5	63.60	0	0.00	63.60	5	4,645	0.11%
2018/11/16	11	63.20	10	62.56	62.60	1	4,624	0.02%
2018/11/15	0	0.00	11	61.02	61.70	-11	4,569	-0.24%
2018/11/12	10	62.00	0	0.00	61.10	10	4,614	0.22%
2018/11/09	0	0.00	1	61.20	62.00	-1	4,641	-0.02%
2018/11/08	4	63.15	4	63.55	61.80	0	4,694	0.00%
2018/11/07	14	62.26	8	62.78	63.00	6	4,732	0.13%
2018/11/06	3	64.77	18	66.16	62.50	-15	4,522	-0.33%
2018/11/05	0	0.00	2	59.45	60.60	-2	4,226	-0.05%
2018/11/02	11	59.29	1	59.50	58.20	10	4,408	0.23%
2018/11/01	10	57.70	10	59.25	57.90	0	4,733	0.00%
2018/10/31	10	55.30	11	55.06	55.40	-1	4,905	-0.02%
2018/10/30	1	52.80	0	0.00	52.40	1	4,885	0.02%
2018/10/26	2	54.90	3	55.80	54.80	-1	4,844	-0.02%
2018/10/23	20	59.25	20	58.15	58.00	0	4,734	0.00%
2018/10/22	6	60.90	0	0.00	60.90	6	4,739	0.13%
2018/10/18	5	58.40	5	59.00	58.50	0	4,744	0.00%
2018/10/17	2	58.45	0	0.00	58.50	2	4,821	0.04%
2018/10/16	3	58.83	10	58.60	57.80	-7	4,898	-0.14%
2018/10/15	0	0.00	13	57.84	57.80	-13	5,034	-0.26%
2018/10/12	0	0.00	1	56.80	57.40	-1	5,083	-0.02%
2018/10/11	5	54.50	1	55.50	54.50	4	5,070	0.08%
2018/10/08	5	66.58	1	67.80	64.80	4	5,036	0.08%
2018/10/04	10	70.00	10	70.40	70.20	0	5,118	0.00%
2018/10/03	3	70.27	3	70.00	70.00	0	5,118	0.00%
2018/10/02	1	74.10	0	0.00	73.50	1	5,095	0.02%
2018/09/26	10	72.10	10	71.60	71.40	0	5,164	0.00%
2018/09/25	2	71.00	3	70.33	72.20	-1	5,172	-0.02%
2018/09/21	15	67.27	18	68.68	70.20	-3	5,170	-0.06%
2018/09/18	3	69.00	7	69.01	70.00	-4	5,141	-0.08%
2018/09/17	2	71.50	7	72.34	71.70	-5	5,179	-0.10%
2018/09/14	14	71.18	1	70.70	71.70	13	5,216	0.25%
2018/09/12	1	69.00	5	69.92	69.20	-4	5,278	-0.08%
2018/09/11	5	70.88	4	72.13	70.70	1	5,357	0.02%
2018/09/10	6	72.88	6	74.78	69.30	0	5,325	0.00%
2018/09/07	0	0.00	2	76.80	77.00	-2	5,431	-0.04%
2018/09/06	0	0.00	5	79.10	79.80	-5	5,571	-0.09%
2018/09/05	5	80.20	1	80.90	80.20	4	5,869	0.07%
2018/09/04	0	0.00	1	79.00	79.50	-1	6,252	-0.02%
2018/09/03	2	79.70	0	0.00	78.70	2	6,833	0.03%
2018/08/30	0	0.00	1	80.60	80.70	-1	7,340	-0.01%
2018/08/29	0	0.00	1	80.60	80.40	-1	7,524	-0.01%
2018/08/28	2	81.10	5	81.04	80.60	-3	7,796	-0.04%
2018/08/27	0	0.00	2	79.80	80.40	-2	7,822	-0.03%
2018/08/21	2	79.85	0	0.00	79.70	2	8,028	0.02%
2018/08/20	6	78.58	0	0.00	78.60	6	8,107	0.07%
2018/08/17	2	80.35	0	0.00	79.50	2	8,203	0.02%
2018/08/16	3	77.97	6	78.53	80.00	-3	8,362	-0.04%
2018/08/15	2	81.50	0	0.00	80.00	2	8,296	0.02%
2018/08/14	2	80.50	0	0.00	81.60	2	8,375	0.02%
2018/08/13	5	83.14	4	81.90	82.60	1	8,370	0.01%
2018/08/10	1	89.00	0	0.00	88.30	1	8,213	0.01%
2018/08/09	16	90.78	2	89.85	90.80	14	8,330	0.17%
2018/08/08	3	89.67	23	90.23	92.20	-20	8,183	-0.24%
2018/08/07	36	83.73	45	82.81	83.90	-9	7,839	-0.11%
2018/08/02	1	88.10	1	87.70	88.10	0	7,787	0.00%
2018/08/01	2	90.20	2	89.40	89.10	0	7,823	0.00%
2018/07/30	2	89.20	2	91.80	89.70	0	7,938	0.00%
2018/07/27	2	89.20	0	0.00	89.20	2	7,938	0.03%
2018/07/24	3	87.97	5	88.26	89.00	-2	8,123	-0.02%
2018/07/23	6	90.02	0	0.00	89.50	6	8,134	0.07%
2018/07/20	13	93.17	8	93.65	92.20	5	8,180	0.06%
2018/07/19	0	0.00	1	93.70	91.10	-1	8,116	-0.01%
2018/07/18	1	90.00	1	90.30	90.30	0	8,211	0.00%
2018/07/17	0	0.00	2	93.30	91.90	-2	8,406	-0.02%
2018/07/13	4	92.20	0	0.00	91.00	4	8,549	0.05%
2018/07/12	12	91.54	10	91.95	91.50	2	8,961	0.02%
2018/07/10	12	88.93	0	0.00	88.90	12	9,647	0.12%
2018/07/09	2	87.50	2	88.55	87.30	0	9,676	0.00%
2018/07/06	20	85.96	0	0.00	89.40	20	9,702	0.21%
2018/07/05	14	88.71	24	89.42	86.00	-10	9,703	-0.10%
2018/07/04	0	0.00	11	89.55	90.20	-11	9,695	-0.11%
2018/07/03	1	92.20	0	0.00	90.50	1	9,676	0.01%
2018/06/29	0	0.00	3	93.00	94.00	-3	9,665	-0.03%
2018/06/27	1	91.80	0	0.00	90.90	1	9,654	0.01%
2018/06/26	20	91.47	5	91.38	92.50	15	9,635	0.16%
2018/06/20	0	0.00	2	101.00	99.00	-2	9,823	-0.02%
2018/06/19	3	104.17	3	104.33	102.00	0	9,921	0.00%
2018/06/15	16	108.84	6	109.67	107.00	10	10,086	0.10%
2018/06/14	8	110.31	13	109.88	110.00	-5	10,122	-0.05%
2018/06/13	19	114.29	20	112.73	109.50	-1	10,003	-0.01%
2018/06/12	21	113.40	16	113.38	111.50	5	9,896	0.05%
2018/06/11	51	110.34	52	111.46	111.00	-1	9,973	-0.01%
2018/06/08	30	107.07	31	104.47	107.50	-1	9,426	-0.01%
2018/06/07	0	0.00	1	98.60	97.90	-1	9,122	-0.01%
2018/06/06	26	100.42	16	103.31	99.30	10	9,083	0.11%
2018/06/05	8	99.38	13	98.58	98.90	-5	9,182	-0.05%
2018/06/04	0	0.00	5	96.50	95.30	-5	8,960	-0.06%
2018/06/01	0	0.00	2	95.90	94.70	-2	9,016	-0.02%
2018/05/31	0	0.00	2	95.55	94.70	-2	9,096	-0.02%
2018/05/29	4	96.23	4	97.13	95.50	0	9,289	0.00%
2018/05/28	4	95.88	4	96.83	95.90	0	9,717	0.00%
2018/05/25	5	95.68	3	95.67	95.20	2	9,996	0.02%
2018/05/24	0	0.00	3	95.13	95.00	-3	9,908	-0.03%
2018/05/23	0	0.00	6	91.80	92.10	-6	9,867	-0.06%
2018/05/22	24	95.68	8	93.98	92.50	16	9,902	0.16%
2018/05/21	6	93.40	6	92.02	92.50	0	9,906	0.00%
2018/05/18	1	90.50	0	0.00	90.20	1	9,899	0.01%
2018/05/17	5	94.64	5	92.92	92.20	0	10,010	0.00%
2018/05/16	0	0.00	1	89.60	90.00	-1	9,969	-0.01%
2018/05/14	0	0.00	2	88.40	88.60	-2	10,327	-0.02%
2018/05/11	3	92.23	2	91.60	90.00	1	10,396	0.01%
2018/05/09	2	91.75	1	90.30	90.30	1	10,770	0.01%
2018/05/08	2	91.05	3	91.00	90.70	-1	10,944	-0.01%
2018/05/07	19	92.56	5	93.32	92.30	14	11,138	0.13%
2018/05/04	1	89.80	3	91.27	89.80	-2	11,659	-0.02%
2018/05/03	2	89.85	2	89.20	89.20	0	11,957	0.00%
2018/05/02	5	90.96	4	91.13	90.40	1	12,704	0.01%
2018/04/30	2	90.10	1	86.60	92.40	1	13,070	0.01%
2018/04/27	2	91.30	4	90.55	91.00	-2	12,940	-0.02%
2018/04/26	4	90.80	6	93.25	89.90	-2	12,914	-0.02%
2018/04/25	2	95.15	0	0.00	95.30	2	12,840	0.02%
2018/04/24	3	95.10	3	95.00	95.00	0	12,816	0.00%
2018/04/23	1	97.80	0	0.00	99.50	1	12,740	0.01%
2018/04/20	4	108.63	3	110.00	106.50	1	12,537	0.01%
2018/04/19	0	0.00	1	106.50	106.50	-1	12,413	-0.01%
2018/04/18	21	111.17	38	111.75	107.00	-17	12,497	-0.14%
2018/04/17	31	110.26	20	111.43	109.50	11	12,046	0.09%
2018/04/16	0	0.00	3	104.67	104.00	-3	11,418	-0.03%
2018/04/12	0	0.00	1	103.00	102.00	-1	11,311	-0.01%
2018/04/11	0	0.00	1	105.00	101.50	-1	11,358	-0.01%
2018/04/10	5	104.70	1	105.50	103.00	4	11,373	0.04%
2018/04/03	1	100.00	0	0.00	100.50	1	11,428	0.01%
2018/03/30	2	103.25	1	104.00	102.50	1	11,741	0.01%
2018/03/29	1	105.50	2	103.00	103.00	-1	11,891	-0.01%
2018/03/28	0	0.00	1	103.50	104.00	-1	11,923	-0.01%
2018/03/27	1	106.50	0	0.00	105.00	1	11,935	0.01%
2018/03/26	1	106.00	1	104.00	104.00	0	11,928	0.00%
2018/03/23	18	103.17	17	101.53	103.50	1	11,928	0.01%
2018/03/22	8	108.69	1	107.50	107.50	7	11,923	0.06%
2018/03/21	4	112.25	7	111.21	111.50	-3	11,799	-0.03%
2018/03/20	7	112.79	13	112.35	108.50	-6	11,627	-0.05%
2018/03/19	0	0.00	5	110.20	111.50	-5	11,530	-0.04%
2018/03/16	6	110.42	10.1	111.14	109.50	-4.1	11,568	-0.04%
2018/03/15	23	110.91	26	111.06	109.00	-3	11,700	-0.03%
2018/03/14	0	0.00	2	105.25	107.00	-2	11,310	-0.02%
2018/03/13	7	107.43	3	106.50	106.00	4	11,513	0.03%
2018/03/12	1	104.50	3	104.67	104.50	-2	11,617	-0.02%
2018/03/09	9	108.28	7	108.93	104.50	2	11,812	0.02%
2018/03/08	1	105.00	8	104.56	104.00	-7	11,748	-0.06%
2018/03/07	8	103.13	4	103.38	103.00	4	11,836	0.03%
2018/03/06	2	105.00	4	106.88	106.00	-2	11,998	-0.02%
2018/03/05	20	109.13	20	107.05	105.50	0	12,005	0.00%
2018/03/02	12	108.25	12	107.08	107.50	0	11,990	0.00%
2018/03/01	23	111.63	22	109.98	110.00	1	11,933	0.01%
2018/02/27	24	106.77	10	107.70	110.00	14	11,587	0.12%
2018/02/26	8	100.45	8	99.94	100.00	0	11,284	0.00%
2018/02/23	27	101.35	25	101.94	100.50	2	11,390	0.02%
2018/02/22	55	99.63	61	98.81	99.70	-6	11,747	-0.05%
2018/02/21	6	99.67	9	99.79	100.50	-3	11,855	-0.03%
2018/02/12	23	93.50	21	96.04	93.00	2	11,861	0.02%
2018/02/09	1	91.10	3	95.03	96.00	-2	12,282	-0.02%
2018/02/08	22	95.58	20	95.65	96.00	2	12,232	0.02%
2018/02/07	8	101.50	8	102.56	97.80	0	12,194	0.00%
2018/02/06	37.1	98.62	17	101.76	97.80	20.1	12,216	0.16%
2018/02/05	14	108.68	11	108.68	108.50	3	12,046	0.02%
2018/02/02	17	114.06	20	113.00	112.50	-3	12,119	-0.02%
2018/02/01	22	115.84	32	117.59	114.00	-10	12,158	-0.08%
2018/01/31	25	119.10	27	118.11	118.00	-2	12,072	-0.02%
2018/01/30	35	123.01	17	121.85	123.00	18	12,087	0.15%
2018/01/29	16	120.28	14	123.61	124.00	2	12,033	0.02%
2018/01/26	33	117.00	22	115.50	116.00	11	11,783	0.09%
2018/01/25	27	112.43	38	113.29	116.00	-11	11,579	-0.09%
2018/01/24	23	100.66	26	101.66	105.50	-3	10,980	-0.03%
2018/01/23	2	96.10	3	97.40	96.10	-1	11,090	-0.01%
2018/01/22	15	97.53	19	97.08	98.20	-4	11,386	-0.04%
2018/01/19	2	95.50	2	96.65	95.30	0	11,767	0.00%
2018/01/17	7	101.00	3	99.17	99.50	4	12,261	0.03%
2018/01/15	6	98.40	6	97.88	97.80	0	12,979	0.00%
2018/01/12	21	98.14	22	98.48	98.00	-1	13,301	-0.01%
2018/01/10	1	94.50	1	94.80	95.00	0	13,922	0.00%
2018/01/09	5	98.02	3	97.20	95.50	2	14,366	0.01%
2018/01/08	11	97.61	15	98.29	97.50	-4	14,563	-0.03%
2018/01/05	21	99.88	23	100.63	100.00	-2	14,791	-0.01%
2018/01/04	1	99.70	2	100.05	99.70	-1	15,107	-0.01%
2018/01/03	20	98.28	23	98.84	98.50	-3	15,646	-0.02%
2018/01/02	0	0.00	1	97.90	98.40	-1	16,449	-0.01%