亞光 (3019)-第一金-高雄券商分點個股進出

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
64.4
漲跌
▲0.1
漲幅
+0.16%
成交量
417張
產業
上市光電類股▲0.55%
810人加入追蹤

立即追蹤
本地時間:13:30

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－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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	0	64.80	0	0.00	64.30	0	800	0.00%
2024/04/23	0	0.00	3	62.50	62.40	-3	870	-0.34%
2024/04/19	4	61.60	0	0.00	62.00	4	872	0.46%
2024/04/11	1	66.00	0	0.00	65.70	1	864	0.12%
2024/04/08	0.2	66.00	0	0.00	65.60	0.2	912	0.02%
2024/04/03	0	0.00	1	64.20	65.00	-1	898	-0.11%
2024/03/18	1	63.70	2	63.80	63.90	-1	1,631	-0.06%
2024/03/06	1	65.40	1	65.40	65.20	0	1,771	0.00%
2024/02/23	0	0.00	2	67.90	67.60	-2	1,899	-0.11%
2024/02/22	0	0.00	2	69.60	68.50	-2	1,899	-0.11%
2024/02/19	0	0.00	1	68.10	67.90	-1	1,862	-0.05%
2024/02/16	0	0.00	10	67.00	67.00	-10	1,858	-0.54%
2024/01/31	0	0.00	1	66.60	67.20	-1	1,836	-0.05%
2024/01/30	2	66.90	0	0.00	66.70	2	1,837	0.11%
2024/01/26	0	0.00	3	67.80	67.40	-3	1,861	-0.16%
2024/01/25	1	67.70	0	0.00	67.70	1	1,862	0.05%
2024/01/23	0	0.00	4	69.38	69.20	-4	1,838	-0.22%
2024/01/12	2	66.70	0	0.00	66.40	2	1,757	0.11%
2024/01/11	0	0.00	1	66.20	66.20	-1	1,752	-0.06%
2024/01/05	0	0.00	0.2	67.90	67.70	-0.2	1,761	-0.01%
2024/01/04	0	0.00	1.5	67.74	67.10	-1.5	1,749	-0.09%
2023/12/26	8	72.04	2	71.55	70.60	6	1,639	0.37%
2023/12/25	2	71.00	2	70.90	71.70	0	1,555	0.00%
2023/12/21	0	0.00	10	68.60	68.70	-10	1,494	-0.67%
2023/12/19	1	68.30	0	0.00	69.20	1	1,476	0.07%
2023/12/15	6.5	71.96	5	70.60	70.40	1.5	1,416	0.11%
2023/12/14	14	73.74	15	73.77	72.30	-1	1,350	-0.07%
2023/12/13	33	70.37	42	72.15	72.80	-9	1,139	-0.79%
2023/12/12	14	69.05	5	68.48	69.00	9	894	1.01%
2023/12/08	1	65.20	0	0.00	65.50	1	771	0.13%
2023/12/07	0	0.00	1	67.00	65.90	-1	765	-0.13%
2023/12/05	0	0.00	2	66.50	66.70	-2	739	-0.27%
2023/12/01	1	66.20	0	0.00	66.40	1	734	0.14%
2023/11/30	3	66.90	6	66.90	66.90	-3	735	-0.41%
2023/11/29	0	0.00	1	67.00	67.00	-1	728	-0.14%
2023/11/27	3	65.43	0	0.00	65.40	3	719	0.42%
2023/11/23	3	67.33	2	67.40	67.30	1	685	0.15%
2023/11/22	2	65.60	1	65.30	65.10	1	603	0.17%
2023/11/21	1	64.50	0	0.00	64.30	1	575	0.17%
2023/11/15	0	0.00	2	62.90	63.10	-2	538	-0.37%
2023/11/14	0	0.00	1	62.30	62.20	-1	532	-0.19%
2023/11/08	0	0.00	1	63.20	63.30	-1	580	-0.17%
2023/11/07	0	0.00	1	63.40	63.10	-1	588	-0.17%
2023/11/06	3	63.47	2	63.30	63.30	1	600	0.17%
2023/11/03	2	63.15	0	0.00	62.80	2	598	0.33%
2023/10/11	1	61.80	0	0.00	61.60	1	757	0.13%
2023/10/05	0.2	63.20	0	0.00	62.90	0.2	793	0.02%
2023/10/03	0	0.00	5	63.78	63.20	-5	885	-0.56%
2023/10/02	1	63.00	0	0.00	63.30	1	927	0.11%
2023/09/22	1	62.80	0	0.00	63.30	1	1,016	0.10%
2023/09/21	1	63.50	0	0.00	62.90	1	1,029	0.10%
2023/09/18	5	66.10	0	0.00	65.70	5	1,046	0.48%
2023/08/14	4	62.00	0	0.00	62.00	4	1,480	0.27%
2023/08/07	0	0.00	1	65.20	67.40	-1	1,454	-0.07%
2023/08/02	5	67.58	2	67.05	65.70	3	1,408	0.21%
2023/07/26	2	64.45	0	0.00	64.30	2	1,323	0.15%
2023/07/14	0	0.00	2	67.40	67.50	-2	1,307	-0.15%
2023/07/12	0	0.00	1	67.00	67.70	-1	1,309	-0.08%
2023/07/11	0	0.00	1	68.40	68.30	-1	1,300	-0.08%
2023/07/10	4	69.15	4	68.03	67.40	0	1,282	0.00%
2023/07/07	1	66.90	0	0.00	67.00	1	1,231	0.08%
2023/07/06	1	67.90	1	67.10	67.90	0	1,194	0.00%
2023/06/30	7	64.26	7	64.33	64.30	0	1,142	0.00%
2023/06/16	1	68.30	0	0.00	68.10	1	1,122	0.09%
2023/06/15	4	69.15	1	69.70	68.80	3	1,108	0.27%
2023/06/14	3	68.97	1	69.70	68.00	2	1,043	0.19%
2023/06/01	2	68.70	1	68.90	66.80	1	1,630	0.06%
2023/05/26	0	0.00	1	64.50	64.00	-1	1,506	-0.07%
2023/05/17	1	64.60	0	0.00	64.00	1	1,533	0.07%
2023/05/15	0	0.00	1	62.20	62.30	-1	1,510	-0.07%
2023/05/10	0	0.00	4	63.00	63.00	-4	1,521	-0.26%
2023/05/09	0	0.00	5	62.60	62.60	-5	1,534	-0.33%
2023/05/03	0	0.00	0	63.70	63.50	0	1,681	0.00%
2023/04/28	0	0.00	2	64.00	64.10	-2	1,689	-0.12%
2023/04/13	1	67.40	0	0.00	66.80	1	1,603	0.06%
2023/04/12	0	0.00	0	67.00	67.10	0	1,584	0.00%
2023/04/11	0	0.00	1	67.20	67.10	-1	1,579	-0.06%
2023/04/10	3.1	66.94	0	0.00	67.00	3.1	1,574	0.19%
2023/03/30	0	0.00	1	66.10	66.10	-1	1,537	-0.07%
2023/03/24	1	66.90	1	66.50	66.10	0	1,515	0.00%
2023/03/23	10	65.65	5	66.20	66.20	5	1,505	0.33%
2023/03/20	0	0.00	5	64.70	64.90	-5	1,489	-0.34%
2023/03/16	4	64.58	7	63.89	63.80	-3	1,483	-0.20%
2023/03/15	7	65.67	0	0.00	65.00	7	1,475	0.47%
2023/03/14	1	65.30	0	0.00	64.90	1	1,469	0.07%
2023/03/09	0	0.00	12	70.40	70.30	-12	1,400	-0.86%
2023/03/08	1	71.40	5	70.56	70.60	-4	1,394	-0.29%
2023/03/07	28	72.31	21	72.36	72.40	7	1,322	0.53%
2023/03/06	3	70.93	4	70.90	72.00	-1	1,015	-0.10%
2023/02/21	1	67.00	1	67.00	67.10	0	961	0.00%
2023/02/15	6	64.43	6	64.30	64.40	0	986	0.00%
2023/02/08	20	67.05	7	66.60	66.60	13	1,059	1.23%
2023/02/07	10	67.10	0	0.00	67.10	10	1,084	0.92%
2023/02/02	1	68.50	0	0.00	67.10	1	1,066	0.09%
2023/02/01	0	0.00	1	66.10	66.00	-1	986	-0.10%
2023/01/30	0	62.70	0	0.00	62.10	0	959	0.00%
2022/12/08	1	63.70	1	64.10	63.80	0	1,244	0.00%
2022/11/30	3	64.60	3	65.30	66.00	0	1,236	0.00%
2022/11/25	0	0.00	2	63.45	63.40	-2	1,279	-0.16%
2022/11/23	1	64.20	1	63.30	63.20	0	1,297	0.00%
2022/11/18	3	66.47	2	66.85	66.00	1	1,280	0.08%
2022/11/17	6	65.83	6	65.35	65.30	0	1,185	0.00%
2022/11/14	3	63.73	3	64.00	64.00	0	1,144	0.00%
2022/11/11	16	64.28	16	63.70	63.70	0	1,148	0.00%
2022/11/09	0	0.00	1	63.20	63.10	-1	1,156	-0.09%
2022/11/08	1	63.00	0	0.00	62.80	1	1,252	0.08%
2022/10/06	0	0.00	2	59.00	59.00	-2	1,441	-0.14%
2022/10/05	1	58.30	3	58.50	58.50	-2	1,464	-0.14%
2022/10/03	0	0.00	3	58.30	56.60	-3	1,452	-0.21%
2022/09/30	0	0.00	5	56.00	57.60	-5	1,450	-0.34%
2022/09/29	0	0.00	5	55.00	54.60	-5	1,416	-0.35%
2022/09/26	6	57.03	0	0.00	55.80	6	1,437	0.42%
2022/09/19	0	0.00	0	61.70	61.50	0	1,470	0.00%
2022/09/07	1	62.50	0	0.00	62.60	1	1,527	0.07%
2022/09/05	3	62.50	0	0.00	62.40	3	1,516	0.20%
2022/09/01	6	65.88	11	65.49	64.90	-5	1,511	-0.33%
2022/08/30	3	65.33	2	66.10	65.30	1	1,456	0.07%
2022/08/29	1	64.00	0	0.00	64.00	1	1,438	0.07%
2022/08/26	0	0.00	1	66.30	66.60	-1	1,440	-0.07%
2022/08/24	3	65.00	0	0.00	65.00	3	1,438	0.21%
2022/08/23	3	65.50	0	65.70	65.30	3	1,438	0.21%
2022/08/22	1	65.50	3	65.67	65.50	-2	1,434	-0.14%
2022/08/19	1	67.00	0	0.00	67.30	1	1,413	0.07%
2022/08/18	0	0.00	0	67.00	67.10	0	1,409	0.00%
2022/08/15	1	68.10	0	0.00	67.50	1	1,348	0.07%
2022/08/11	5	66.14	8	65.78	65.30	-3	1,241	-0.24%
2022/08/10	4	65.37	0	0.00	64.90	4	1,185	0.34%
2022/08/04	1	60.00	1	60.80	61.00	0	1,154	0.00%
2022/08/02	1	61.30	0	0.00	61.00	1	1,194	0.08%
2022/08/01	1	62.70	0	0.00	62.50	1	1,266	0.08%
2022/07/27	0	0.00	4	62.20	62.20	-4	1,257	-0.32%
2022/07/22	2	62.80	0	0.00	62.30	2	1,225	0.16%
2022/07/21	2	62.15	2	62.35	62.90	0	1,243	0.00%
2022/07/20	2	61.90	0	0.00	61.60	2	1,235	0.16%
2022/07/19	3	61.87	2	62.30	62.30	1	1,234	0.08%
2022/07/18	1	63.00	2	62.30	61.90	-1	1,229	-0.08%
2022/07/15	6	61.62	4	62.03	62.50	2	1,197	0.17%
2022/07/14	0	0.00	1	59.90	59.80	-1	1,139	-0.09%
2022/07/12	1	55.50	0	0.00	54.90	1	1,088	0.09%
2022/07/11	2	58.50	2	57.10	57.10	0	1,090	0.00%
2022/07/08	1	57.80	1	57.10	57.40	0	1,082	0.00%
2022/06/24	0	0.00	1	64.60	64.40	-1	991	-0.10%
2022/06/23	1	63.60	0	0.00	63.20	1	989	0.10%
2022/06/10	0	0.00	1	71.20	69.70	-1	997	-0.10%
2022/06/07	2	69.05	2	69.20	69.30	0	1,009	0.00%
2022/05/30	1	68.00	0	0.00	67.90	1	1,087	0.09%
2022/05/26	1	66.90	2	66.90	66.70	-1	1,106	-0.09%
2022/05/20	1	66.10	0	0.00	66.00	1	1,206	0.08%
2022/05/18	0	0.00	1	65.70	65.80	-1	1,227	-0.08%
2022/05/17	3	64.63	2	65.50	65.30	1	1,249	0.08%
2022/05/12	1	64.30	2	62.10	62.00	-1	1,348	-0.07%
2022/05/11	3	63.53	4	63.70	63.20	-1	1,350	-0.07%
2022/05/10	0	0.00	5	61.30	65.00	-5	1,365	-0.37%
2022/05/09	1	63.90	0	0.00	63.90	1	1,350	0.07%
2022/05/04	1	71.30	3	71.60	71.10	-2	1,328	-0.15%
2022/04/29	6	71.15	9	71.01	70.80	-3	1,390	-0.22%
2022/04/28	3	70.60	0	0.00	70.30	3	1,417	0.21%
2022/04/18	0	0.00	1	73.50	73.70	-1	1,630	-0.06%
2022/04/07	1	76.50	0	0.00	76.10	1	2,140	0.05%
2022/04/06	2	77.80	0	0.00	77.70	2	2,278	0.09%
2022/03/31	2	79.45	0	0.00	79.00	2	2,343	0.09%
2022/03/30	5	80.48	0	0.00	79.90	5	2,374	0.21%
2022/03/29	3	79.87	0	0.00	79.60	3	2,405	0.12%
2022/03/24	0	0.00	1	78.70	79.30	-1	2,612	-0.04%
2022/03/23	0	0.00	0	79.40	79.70	0	2,736	0.00%
2022/03/09	0	0.00	2	75.99	76.30	-2	4,438	-0.05%
2022/03/08	1	75.00	0	0.00	75.00	1	4,797	0.02%
2022/03/07	1	77.00	0	0.00	77.30	1	5,230	0.02%
2022/03/01	1	82.50	1	82.10	82.70	0	6,960	0.00%
2022/02/25	1	80.90	0	0.00	80.90	1	7,133	0.01%
2022/02/23	1	84.00	0	0.00	84.00	1	8,140	0.01%
2022/02/22	3	84.17	4	83.90	83.80	-1	8,544	-0.01%
2022/02/21	1	86.80	0	0.00	86.60	1	8,875	0.01%
2022/02/18	4	87.50	1	87.60	87.50	3	8,995	0.03%
2022/02/17	2	88.75	4	88.88	88.30	-2	9,348	-0.02%
2022/02/16	7	88.97	14	89.74	87.70	-7	9,614	-0.07%
2022/02/15	9	87.20	0.1	87.10	87.20	8.9	9,597	0.09%
2022/02/08	0	87.83	0	0.00	88.20	0	9,651	0.00%
2022/02/07	0	0.00	2	84.50	85.70	-2	9,673	-0.02%
2022/01/26	0	0.00	1	84.50	84.00	-1	9,742	-0.01%
2022/01/24	1	83.60	0	0.00	85.90	1	9,935	0.01%
2022/01/21	1	86.30	0	0.00	85.50	1	10,050	0.01%
2022/01/19	0	0.00	0	88.50	87.70	0	10,315	0.00%
2022/01/18	2	89.00	0	89.60	88.40	2	10,452	0.02%
2022/01/17	0	0.00	0	87.70	88.80	0	10,459	0.00%
2022/01/14	0	0.00	0	87.40	87.00	0	10,445	0.00%
2022/01/12	0	0.00	10	89.05	88.60	-10	10,380	-0.10%
2022/01/11	0	89.60	0	0.00	89.20	0	10,346	0.00%
2022/01/10	6	91.90	3	91.90	92.00	3	10,289	0.03%
2022/01/07	0	0.00	2	92.40	91.00	-2	10,265	-0.02%
2022/01/06	5	94.14	6	93.87	93.90	-1	10,182	-0.01%
2022/01/05	0.1	95.20	2	95.40	95.20	-2	10,147	-0.02%
2022/01/04	9	96.09	2.1	96.77	96.90	7	10,056	0.07%
2022/01/03	2	94.50	0	0.00	95.00	2	9,897	0.02%
2021/12/30	2	94.10	0	0.00	93.90	2	9,850	0.02%
2021/12/29	1	94.90	1	95.70	93.60	0	9,816	0.00%
2021/12/28	0	0.00	5	93.40	93.90	-5	9,685	-0.05%
2021/12/27	5	94.10	5	94.10	94.00	0	9,668	0.00%
2021/12/24	0	0.00	1	92.80	92.70	-1	9,660	-0.01%
2021/12/22	2	94.20	10	94.00	94.00	-8	9,623	-0.08%
2021/12/21	11	94.25	1	94.30	93.70	10	9,564	0.10%
2021/12/20	0	0.00	1	92.20	92.00	-1	9,464	-0.01%
2021/12/17	6	91.60	1	91.80	91.20	5	9,411	0.05%
2021/12/16	7	93.83	6	94.07	94.20	1	9,293	0.01%
2021/12/15	1.1	92.15	0.1	93.10	92.10	1	9,227	0.01%
2021/12/14	3	93.57	7	93.80	92.00	-4	9,170	-0.04%
2021/12/13	9.3	93.94	3	93.90	93.80	6.3	9,086	0.07%
2021/12/10	3	96.47	23	96.79	95.50	-20	8,940	-0.22%
2021/12/09	1	99.40	5	98.12	96.90	-4	8,845	-0.05%
2021/12/08	1.1	99.60	1	98.50	98.50	0.1	8,661	0.00%
2021/12/07	2	98.90	5	98.02	97.10	-3	8,383	-0.04%
2021/12/06	9	99.81	14	99.35	97.60	-5	8,243	-0.06%
2021/12/03	6.1	96.77	0	0.00	96.90	6.1	7,806	0.08%
2021/12/02	14.1	99.24	13	99.15	97.00	1.1	7,640	0.01%
2021/12/01	19	99.37	18	99.45	101.50	1	7,293	0.01%
2021/11/30	19	99.65	35	100.56	99.10	-16	6,853	-0.23%
2021/11/29	3	93.89	1.1	94.05	94.10	1.9	6,181	0.03%
2021/11/26	11	96.66	15	96.86	96.40	-4	6,102	-0.07%
2021/11/25	6	96.82	10	96.79	95.00	-4	5,614	-0.07%
2021/11/24	7.1	93.75	21	93.42	93.60	-14	5,292	-0.26%
2021/11/23	6	94.60	24	93.92	92.70	-18	5,125	-0.35%
2021/11/22	30	99.01	31	98.29	97.50	-1	4,867	-0.02%
2021/11/19	19	93.51	19	93.57	93.30	0	4,204	0.00%
2021/11/18	12.1	90.99	7	92.01	90.60	5.1	3,805	0.13%
2021/11/17	6.5	87.78	4	87.90	87.10	2.5	3,454	0.07%
2021/11/16	20	91.32	2	89.00	89.80	18	3,338	0.54%
2021/11/15	2	91.45	8	91.66	94.30	-6	2,987	-0.20%
2021/11/12	0	0.00	3	87.00	85.80	-3	2,733	-0.11%
2021/11/11	2	85.35	0	0.00	85.90	2	2,700	0.07%
2021/11/10	0	85.80	0	0.00	85.70	0	2,730	0.00%
2021/11/09	0	0.00	6	84.00	84.90	-6	2,747	-0.22%
2021/11/08	1	84.40	0	0.00	84.10	1	2,768	0.04%
2021/11/05	1	88.60	0	0.00	87.10	1	2,769	0.04%
2021/11/04	0	0.00	5	88.50	87.60	-5	2,776	-0.18%
2021/11/03	1	88.80	1	89.00	87.30	0	2,807	0.00%
2021/11/02	1	88.60	2	86.10	86.20	-1	2,751	-0.04%
2021/11/01	4	89.38	4	90.13	87.70	0	2,682	0.00%
2021/10/29	7	87.31	0	0.00	88.50	7	2,551	0.27%
2021/10/28	13	85.41	24	86.39	87.60	-11	2,440	-0.45%
2021/10/27	1	82.30	7	83.29	83.60	-6	2,248	-0.27%
2021/10/26	11	81.57	4	82.20	81.00	7	2,177	0.32%
2021/10/22	1	76.20	3	76.73	77.30	-2	2,101	-0.10%
2021/10/20	4	77.20	2	77.60	77.60	2	2,283	0.09%
2021/10/19	0	0.00	1	76.90	76.90	-1	2,324	-0.04%
2021/10/06	4	73.45	2	72.60	73.00	2	3,545	0.06%
2021/10/05	0	0.00	3	73.10	73.50	-3	3,752	-0.08%
2021/10/04	3	71.80	0	0.00	71.50	3	3,780	0.08%
2021/09/30	1	76.50	1	75.20	76.80	0	3,870	0.00%
2021/09/28	5	78.50	0	0.00	78.30	5	4,308	0.12%
2021/09/24	1	79.80	0	0.00	80.10	1	4,502	0.02%
2021/09/17	0	0.00	1	80.00	79.80	-1	5,327	-0.02%
2021/09/16	0	0.00	1	81.10	80.30	-1	5,816	-0.02%
2021/09/15	0	0.00	3	78.67	79.50	-3	5,953	-0.05%
2021/09/14	3	79.00	0	0.00	79.40	3	5,957	0.05%
2021/09/09	1	78.90	1	79.50	79.90	0	6,033	0.00%
2021/09/08	0	0.00	2	78.40	78.20	-2	6,034	-0.03%
2021/09/07	1	80.30	0	0.00	80.80	1	6,014	0.02%
2021/09/06	0	0.00	1	81.30	81.10	-1	6,010	-0.02%
2021/09/03	2	82.85	1	82.60	82.30	1	6,001	0.02%
2021/09/02	3	84.90	0	0.00	82.50	3	5,999	0.05%
2021/08/30	0	0.00	3	82.10	82.60	-3	5,832	-0.05%
2021/08/26	0	0.00	3	84.40	84.40	-3	5,837	-0.05%
2021/08/25	6	85.07	6	84.85	83.40	0	5,850	0.00%
2021/08/19	3	78.80	0	0.00	78.50	3	5,897	0.05%
2021/08/18	0	0.00	1	77.50	80.70	-1	5,935	-0.02%
2021/08/17	3	80.20	1	78.80	78.50	2	5,938	0.03%
2021/08/16	5	79.40	6	79.25	79.90	-1	5,943	-0.02%
2021/08/10	0	0.00	6	85.00	85.30	-6	5,891	-0.10%
2021/08/09	0	0.00	1	86.00	86.00	-1	5,919	-0.02%
2021/08/05	1	86.50	0	0.00	86.00	1	5,938	0.02%
2021/08/03	4	87.35	1	87.30	88.00	3	6,078	0.05%
2021/08/02	4	86.48	0	0.00	86.60	4	6,180	0.06%
2021/07/29	2	86.40	1	87.10	87.10	1	6,226	0.02%
2021/07/28	7	84.51	3	86.03	85.90	4	6,249	0.06%
2021/07/27	3	90.87	1	91.10	89.30	2	6,322	0.03%
2021/07/26	0	0.00	2	91.90	91.70	-2	6,284	-0.03%
2021/07/23	6	89.55	0	0.00	89.20	6	6,240	0.10%
2021/07/22	1	88.80	0	0.00	89.20	1	6,484	0.02%
2021/07/21	2	89.15	3	89.07	88.20	-1	6,516	-0.02%
2021/07/20	1	85.80	5	87.60	86.60	-4	6,441	-0.06%
2021/07/19	2	89.90	0	0.00	89.50	2	6,373	0.03%
2021/07/16	0	0.00	2	92.00	91.30	-2	6,365	-0.03%
2021/07/15	2	89.85	0	0.00	90.40	2	6,363	0.03%
2021/07/14	12	92.13	7	90.81	90.60	5	6,334	0.08%
2021/07/13	25	96.32	31	97.17	92.20	-6	6,255	-0.10%
2021/07/12	2	91.90	35	92.65	94.30	-33	5,656	-0.58%
2021/07/09	0	0.00	1	90.50	90.20	-1	5,498	-0.02%
2021/07/07	0	0.00	1	91.00	90.80	-1	5,573	-0.02%
2021/07/06	10	93.72	12	96.20	92.10	-2	5,563	-0.04%
2021/07/05	2	91.80	3	92.03	91.60	-1	5,337	-0.02%
2021/07/02	1	89.50	0	0.00	89.20	1	5,510	0.02%
2021/07/01	6	91.20	13	91.23	88.00	-7	5,490	-0.13%
2021/06/30	0	0.00	1	93.10	92.00	-1	5,433	-0.02%
2021/06/29	11	92.78	3	91.33	92.50	8	5,408	0.15%
2021/06/28	40	92.60	8.6	92.49	92.40	31.4	5,203	0.60%
2021/06/25	13	91.32	11	90.93	91.00	2	4,772	0.04%
2021/06/24	0	0.00	1	85.00	86.20	-1	4,312	-0.02%
2021/06/23	1	80.00	1	81.10	81.90	0	4,197	0.00%
2021/06/18	0	0.00	5	82.20	83.30	-5	4,293	-0.12%
2021/06/17	1	80.50	1	81.20	82.00	0	4,371	0.00%
2021/06/11	0	0.00	10	81.30	81.20	-10	4,646	-0.22%
2021/06/07	2	79.25	3	79.90	80.90	-1	5,077	-0.02%
2021/06/04	1.1	81.18	1	81.00	81.00	0.1	5,210	0.00%
2021/06/03	1	81.70	1	82.00	81.90	0	5,331	0.00%
2021/06/02	4	81.13	4	81.23	80.60	0	5,422	0.00%
2021/06/01	15	82.91	11	83.00	82.50	4	5,826	0.07%
2021/05/31	1	80.80	3	81.77	82.00	-2	5,898	-0.03%
2021/05/28	2	80.75	1	80.40	81.20	1	5,980	0.02%
2021/05/27	0	0.00	1	79.60	79.20	-1	6,098	-0.02%
2021/05/26	3	79.10	0	0.00	79.00	3	6,293	0.05%
2021/05/19	0	0.00	1	74.50	75.00	-1	8,583	-0.01%
2021/05/18	10	71.22	10	71.40	73.60	0	8,963	0.00%
2021/05/17	1	71.20	4	67.43	68.30	-3	8,983	-0.03%
2021/05/14	12	74.49	10	75.40	73.50	2	9,000	0.02%
2021/05/13	21	74.07	22	72.02	74.20	-1	9,084	-0.01%
2021/05/12	10	71.04	11	72.09	72.00	-1	9,244	-0.01%
2021/05/11	0	0.00	1	79.10	77.60	-1	9,154	-0.01%
2021/05/10	3	84.50	1	82.40	82.50	2	9,133	0.02%
2021/05/07	0	0.00	3	84.43	84.50	-3	9,148	-0.03%
2021/05/06	3	77.03	3	77.97	76.90	0	9,143	0.00%
2021/05/05	3	77.40	3	78.70	77.00	0	9,153	0.00%
2021/05/04	5	78.58	6	80.12	78.10	-1	9,146	-0.01%
2021/05/03	1	86.20	1	86.60	85.60	0	9,019	0.00%
2021/04/29	3.1	89.46	3	89.77	88.70	0.1	8,986	0.00%
2021/04/28	19	92.64	20	92.69	90.70	-1	8,972	-0.01%
2021/04/27	2	89.00	2	89.15	91.20	0	8,731	0.00%
2021/04/26	0	0.00	1	89.10	88.90	-1	8,680	-0.01%
2021/04/23	3	87.63	1	87.30	88.20	2	8,683	0.02%
2021/04/21	4	88.63	0	0.00	88.80	4	8,661	0.05%
2021/04/19	3	88.93	3	89.07	88.80	0	8,673	0.00%
2021/04/16	1	89.80	2	90.30	89.80	-1	8,803	-0.01%
2021/04/15	4	89.28	4	89.23	89.30	0	8,847	0.00%
2021/04/14	5	87.10	5	87.44	87.40	0	8,872	0.00%
2021/04/13	5	90.36	3	90.03	88.10	2	8,858	0.02%
2021/04/12	3	92.00	0	0.00	90.00	3	8,845	0.03%
2021/04/06	3	87.80	4	87.78	87.70	-1	8,521	-0.01%
2021/04/01	16	89.81	12	90.37	89.70	4	8,460	0.05%
2021/03/31	6	89.32	7	89.71	89.30	-1	8,378	-0.01%
2021/03/29	9	88.71	1	88.30	88.80	8	8,334	0.10%
2021/03/26	4	87.83	6	87.82	88.20	-2	8,323	-0.02%
2021/03/25	8	87.43	3	87.47	86.30	5	8,295	0.06%
2021/03/24	4	87.30	5	87.68	87.50	-1	8,304	-0.01%
2021/03/23	1.1	88.91	4	88.58	87.10	-2.9	8,284	-0.03%
2021/03/22	15	89.89	16	90.98	88.80	-1	8,227	-0.01%
2021/03/19	3	91.10	0	0.00	91.10	3	8,208	0.04%
2021/03/18	1	89.90	2	90.35	91.20	-1	8,174	-0.01%
2021/03/17	0.1	89.63	1	91.00	89.30	-0.9	8,218	-0.01%
2021/03/16	21	90.27	13	90.66	89.90	8	8,359	0.10%
2021/03/15	5.2	89.35	6	88.90	88.80	-0.9	8,476	-0.01%
2021/03/12	10	89.55	7	89.61	89.10	3	8,447	0.04%
2021/03/11	23	91.37	29	91.64	90.10	-6	8,423	-0.07%
2021/03/10	27	90.03	40	90.55	90.40	-13	8,239	-0.16%
2021/03/09	8	87.41	15	87.18	89.20	-7	8,160	-0.09%
2021/03/08	26	88.60	25	88.34	87.00	1	8,088	0.01%
2021/03/05	16	89.81	11	89.74	88.10	5	8,016	0.06%
2021/03/04	15	87.75	13	87.92	86.10	2	7,670	0.03%
2021/03/03	12	89.26	15	89.42	89.80	-3	7,702	-0.04%
2021/03/02	6	91.52	4	91.75	88.90	2	7,600	0.03%
2021/02/26	36	90.26	28	91.25	92.00	8	7,479	0.11%
2021/02/25	33	91.30	32	90.50	89.70	1	7,279	0.01%
2021/02/24	26	93.80	25	93.76	90.70	1	7,132	0.01%
2021/02/23	66	93.02	40	93.66	93.20	26	6,872	0.38%
2021/02/22	54	97.87	54	99.21	95.80	0	6,549	0.00%
2021/02/19	69	88.68	58	90.53	94.00	11	5,820	0.19%
2021/02/18	405	83.97	452	85.11	85.50	-47	4,952	-0.95%	大買/大賣/
2021/02/04	0	0.00	11	76.70	77.10	-11	4,465	-0.25%
2021/02/03	10	75.00	6	79.00	75.70	4	4,357	0.09%
2021/01/29	2	75.35	2	78.05	73.80	0	4,167	0.00%
2021/01/28	10	73.30	10	74.80	74.30	0	4,016	0.00%
2021/01/27	0	0.00	0.3	75.00	74.80	-0.3	3,975	-0.01%
2021/01/25	0	0.00	1	73.80	73.90	-1	3,903	-0.03%
2021/01/22	1	71.10	0	0.00	73.20	1	3,877	0.03%
2021/01/21	10	70.70	0	0.00	71.00	10	3,846	0.26%
2021/01/20	1	72.50	0	0.00	72.10	1	3,809	0.03%
2021/01/18	0	0.00	1	72.50	73.80	-1	3,709	-0.03%
2021/01/14	0	0.00	1	77.30	77.70	-1	3,619	-0.03%
2021/01/13	2	77.65	2	76.70	76.70	0	3,590	0.00%
2021/01/12	4	78.28	0	0.00	76.10	4	3,555	0.11%
2021/01/11	0	0.00	2	78.45	79.90	-2	3,465	-0.06%
2021/01/08	0	0.00	1	77.60	77.60	-1	3,298	-0.03%
2021/01/07	0	0.00	2	76.10	77.10	-2	3,212	-0.06%
2021/01/05	0	0.00	1	77.40	77.50	-1	3,075	-0.03%
2021/01/04	1	78.10	23	77.73	78.00	-22	3,019	-0.73%
2020/12/30	1	74.30	0	0.00	74.30	1	2,885	0.03%
2020/12/22	11	70.68	0	0.00	70.20	11	2,781	0.40%
2020/12/18	6	74.37	6	73.62	73.60	0	2,747	0.00%
2020/12/15	12	72.20	0	0.00	72.20	12	2,672	0.45%
2020/12/14	3	76.57	0	0.00	75.50	3	2,592	0.12%
2020/12/11	1	78.30	4	78.00	77.20	-3	2,545	-0.12%
2020/12/10	4	78.95	19	78.71	79.90	-15	2,382	-0.63%
2020/12/09	5	77.18	4	77.85	78.80	1	2,176	0.05%
2020/12/07	5	72.20	2	72.65	72.50	3	1,922	0.16%
2020/12/04	2	73.95	2	73.40	73.70	0	1,889	0.00%
2020/12/03	42	75.53	3	75.07	74.20	39	1,868	2.09%
2020/12/02	1	73.60	0	0.00	73.90	1	1,793	0.06%
2020/12/01	3	72.93	3	72.40	72.40	0	1,747	0.00%
2020/11/30	11	73.65	1	73.20	73.20	10	1,727	0.58%
2020/11/27	2	73.30	2	73.50	74.00	0	1,682	0.00%
2020/11/24	0	0.00	2	71.05	70.60	-2	1,471	-0.14%
2020/11/23	0.1	69.70	0	0.00	69.70	0.1	1,450	0.01%
2020/11/19	0.2	69.50	1	69.20	69.30	-0.9	1,458	-0.06%
2020/11/18	2	71.40	2	70.50	70.30	0	1,453	0.00%
2020/11/17	0	0.00	1	69.50	69.40	-1	1,379	-0.07%
2020/11/16	2	69.65	4	69.08	68.70	-2	1,424	-0.14%
2020/11/13	0	0.00	1	68.90	68.90	-1	1,413	-0.07%
2020/11/09	0	0.00	6	67.28	67.90	-6	1,366	-0.44%
2020/11/03	5	63.60	0	0.00	64.70	5	1,411	0.35%
2020/10/26	0	0.00	2	65.20	64.90	-2	1,581	-0.13%
2020/10/23	0	0.00	1	65.10	65.20	-1	1,610	-0.06%
2020/10/21	1	66.60	0	0.00	66.40	1	1,705	0.06%
2020/10/14	0	0.00	3	66.13	66.60	-3	1,992	-0.15%
2020/10/13	0	0.00	1	64.30	64.70	-1	2,014	-0.05%
2020/10/05	0	0.00	1	64.60	64.70	-1	2,411	-0.04%
2020/09/30	1	64.20	0	0.00	64.40	1	2,637	0.04%
2020/09/28	0	0.00	2	65.15	65.30	-2	3,547	-0.06%
2020/09/25	3	62.70	3	62.50	62.20	0	3,596	0.00%
2020/09/24	1	64.20	0	0.00	63.90	1	3,593	0.03%
2020/09/21	1	67.70	7	67.99	67.10	-6	3,647	-0.16%
2020/09/18	0	0.00	4	67.90	68.10	-4	3,653	-0.11%
2020/09/17	0	0.00	96	67.97	67.90	-96	3,672	-2.61%
2020/09/16	3	67.20	25	66.90	66.90	-22	3,674	-0.60%
2020/09/14	7	66.24	0	0.00	66.30	7	3,807	0.18%
2020/09/10	1	64.60	0	0.00	64.40	1	3,849	0.03%
2020/09/09	0	0.00	2	63.90	64.60	-2	3,879	-0.05%
2020/09/08	1	64.80	0	0.00	65.10	1	3,898	0.03%
2020/09/04	1	66.20	0	0.00	66.40	1	3,990	0.03%
2020/09/03	2	67.45	0	0.00	67.50	2	4,170	0.05%
2020/09/02	121	67.64	0	0.00	68.20	121	4,182	2.89%	大買/鉅額交易
2020/08/25	0	0.00	1	65.20	65.30	-1	4,424	-0.02%
2020/08/24	0	0.00	1	64.30	64.30	-1	4,426	-0.02%
2020/08/21	5	64.24	0	0.00	65.00	5	4,434	0.11%
2020/08/20	1	65.00	0	0.00	63.60	1	4,430	0.02%
2020/08/19	1	68.50	0	0.00	68.50	1	4,386	0.02%
2020/08/18	0	0.00	1	70.30	70.30	-1	4,369	-0.02%
2020/08/11	0	0.00	10	71.10	71.10	-10	4,377	-0.23%
2020/08/10	0	0.00	1	71.00	69.90	-1	4,387	-0.02%
2020/08/07	0	0.00	10	71.90	70.80	-10	4,407	-0.23%
2020/08/06	10	71.60	1	71.60	71.60	9	4,397	0.20%
2020/08/04	1	70.20	3	70.53	69.90	-2	4,400	-0.05%
2020/07/30	6	69.05	1	69.00	69.40	5	4,592	0.11%
2020/07/29	6	67.73	2	67.80	68.50	4	4,577	0.09%
2020/07/27	3	69.43	0	0.00	69.00	3	4,590	0.07%
2020/07/24	3	70.13	12	71.60	70.40	-9	4,594	-0.20%
2020/07/22	3	74.50	0	0.00	73.00	3	4,581	0.07%
2020/07/21	1	73.00	0	0.00	72.00	1	4,496	0.02%
2020/07/17	2	71.95	1	71.70	71.20	1	4,448	0.02%
2020/07/16	1	72.50	0	0.00	71.50	1	4,457	0.02%
2020/07/15	0	0.00	1	72.90	71.20	-1	4,439	-0.02%
2020/07/14	1	72.80	0.3	73.40	72.60	0.7	4,456	0.02%
2020/07/13	2	75.05	4	75.50	75.20	-2	4,414	-0.05%
2020/07/10	15	77.23	15	75.74	75.00	0	4,421	0.00%
2020/07/09	3	80.70	2	79.60	79.90	1	4,363	0.02%
2020/07/08	16	80.25	13	81.63	81.40	3	4,194	0.07%
2020/07/07	16	71.46	10	73.74	77.10	6	3,612	0.17%
2020/07/06	0	0.00	4	71.85	72.10	-4	3,368	-0.12%
2020/07/02	3	71.60	10	71.10	71.20	-7	3,431	-0.20%
2020/07/01	10	71.20	0	0.00	71.00	10	3,440	0.29%
2020/06/24	0.2	70.30	0	0.00	70.20	0.2	3,431	0.00%
2020/06/19	1	70.00	2	71.90	70.00	-1	3,529	-0.03%
2020/06/10	1	72.50	1	74.50	72.20	0	3,590	0.00%
2020/06/09	3	72.00	0	0.00	72.40	3	3,506	0.09%
2020/06/04	0	0.00	1	71.80	71.40	-1	3,593	-0.03%
2020/06/03	1	72.30	0	0.00	72.40	1	3,618	0.03%
2020/06/02	4	72.80	0	0.00	72.30	4	3,568	0.11%
2020/06/01	0	0.00	1	70.50	70.60	-1	3,436	-0.03%
2020/05/28	1	71.10	0	0.00	68.80	1	3,474	0.03%
2020/05/25	1	69.40	0	0.00	69.00	1	3,620	0.03%
2020/05/18	1	67.90	0	0.00	67.30	1	4,012	0.02%
2020/05/15	1	68.00	0	0.00	67.20	1	4,013	0.02%
2020/05/14	0	0.00	3	69.10	68.80	-3	4,008	-0.07%
2020/05/13	3.2	71.01	0	0.00	70.80	3.2	4,004	0.08%
2020/05/12	0	0.00	1	71.60	71.00	-1	4,052	-0.02%
2020/05/08	2	71.45	14	71.71	70.70	-12	4,087	-0.29%
2020/05/06	0	0.00	1	71.50	71.30	-1	3,944	-0.03%
2020/04/30	1	72.20	0	0.00	72.60	1	4,096	0.02%
2020/04/29	10	71.00	2	71.85	71.30	8	4,105	0.19%
2020/04/28	1	70.90	3	70.83	70.40	-2	4,132	-0.05%
2020/04/27	0	0.00	4	70.30	70.40	-4	4,228	-0.09%
2020/04/23	3	69.20	0	0.00	68.50	3	4,294	0.07%
2020/04/22	1	67.40	2	68.20	68.50	-1	4,402	-0.02%
2020/04/21	1	67.50	0	0.00	67.50	1	4,488	0.02%
2020/04/20	1	70.40	0	0.00	70.40	1	4,530	0.02%
2020/04/17	12	70.17	11	69.66	69.20	1	4,584	0.02%
2020/04/16	5	70.22	3	69.70	69.70	2	4,725	0.04%
2020/04/14	6	69.57	5	69.56	69.70	1	4,917	0.02%
2020/04/13	1	67.60	0	0.00	67.40	1	5,160	0.02%
2020/04/10	3	67.10	0	0.00	66.80	3	5,536	0.05%
2020/04/09	3	68.13	4	67.43	67.30	-1	5,868	-0.02%
2020/04/08	1	67.60	3	67.67	68.40	-2	6,121	-0.03%
2020/04/07	3	66.63	1	66.60	66.60	2	6,268	0.03%
2020/03/31	1	62.00	1	62.10	61.00	0	7,310	0.00%
2020/03/27	0	0.00	20	61.00	61.00	-20	7,928	-0.25%
2020/03/26	0	0.00	1	61.00	61.80	-1	8,385	-0.01%
2020/03/24	20	58.70	0	0.00	58.90	20	8,750	0.23%
2020/03/20	1	57.00	1	55.50	57.50	0	9,195	0.00%
2020/03/19	0	0.00	3	52.30	52.30	-3	9,238	-0.03%
2020/03/18	1	58.30	1	61.60	58.10	0	9,165	0.00%
2020/03/17	5	60.40	2	61.55	60.20	3	9,235	0.03%
2020/03/13	3	65.17	0	0.00	68.00	3	9,102	0.03%
2020/03/12	2	72.00	1	71.20	71.00	1	9,013	0.01%
2020/03/11	1	78.50	1	78.30	78.50	0	8,929	0.00%
2020/03/10	1	77.20	1	78.50	80.80	0	8,950	0.00%
2020/03/09	2	80.15	0	0.00	79.00	2	8,906	0.02%
2020/03/05	1	84.30	1	84.70	84.60	0	8,831	0.00%
2020/03/04	1	83.20	1	83.70	83.70	0	8,817	0.00%
2020/02/26	2	89.10	0	0.00	88.30	2	8,644	0.02%
2020/02/21	1	90.70	1	90.50	90.70	0	8,502	0.00%
2020/02/20	27	92.51	11	91.33	91.00	16	8,474	0.19%
2020/02/18	0	0.00	1	88.30	88.30	-1	8,233	-0.01%
2020/02/14	3	88.00	13	88.22	88.80	-10	8,215	-0.12%
2020/02/13	2	87.65	1	87.60	87.80	1	8,200	0.01%
2020/02/12	0	0.00	5	88.60	88.50	-5	8,187	-0.06%
2020/02/11	14	85.09	5	85.30	85.50	9	8,131	0.11%
2020/02/10	1	84.00	1	83.00	84.00	0	8,140	0.00%
2020/02/07	6	85.37	4	86.53	85.40	2	8,138	0.02%
2020/02/06	1	87.30	6	87.98	88.00	-5	8,139	-0.06%
2020/02/05	6	87.65	1	87.60	86.70	5	8,141	0.06%
2020/02/04	8	87.16	0	0.00	87.60	8	8,089	0.10%
2020/02/03	1	84.80	1	81.70	84.80	0	8,065	0.00%
2020/01/31	0	0.00	1	86.20	86.50	-1	8,256	-0.01%
2020/01/30	6	86.90	0	0.00	86.60	6	8,282	0.07%
2020/01/20	4	95.30	1	94.50	96.20	3	8,158	0.04%
2020/01/17	1	95.20	0	0.00	95.00	1	8,174	0.01%
2020/01/15	0	0.00	3	97.20	95.50	-3	8,159	-0.04%
2020/01/14	8	98.08	8	98.40	98.30	0	8,055	0.00%
2020/01/13	1	97.40	0	0.00	98.20	1	7,961	0.01%
2020/01/10	38	98.02	35	97.01	97.00	3	7,897	0.04%
2020/01/09	12	99.66	12	99.75	100.50	0	7,686	0.00%
2020/01/08	1	100.00	1	98.20	97.40	0	7,556	0.00%
2020/01/07	27	100.28	30	99.63	99.20	-3	7,403	-0.04%
2020/01/06	13	106.15	13	105.38	103.00	0	7,077	0.00%
2020/01/03	3	103.67	5	105.20	104.50	-2	6,656	-0.03%
2020/01/02	10	109.50	7	109.36	108.50	3	6,306	0.05%
2019/12/31	2	107.50	4	107.50	108.00	-2	6,011	-0.03%
2019/12/30	5	105.90	15	106.10	105.50	-10	5,801	-0.17%
2019/12/27	6	106.83	4	107.50	106.00	2	5,576	0.04%
2019/12/26	13	107.35	19	107.16	106.50	-6	5,269	-0.11%
2019/12/25	0	0.00	2	99.40	101.50	-2	4,672	-0.04%
2019/12/24	16	96.23	21	96.80	96.50	-5	4,318	-0.12%
2019/12/23	11	96.12	20	96.60	95.80	-9	4,028	-0.22%
2019/12/20	11	88.37	9	88.89	88.90	2	3,572	0.06%
2019/12/19	13	86.83	14	87.21	85.60	-1	3,250	-0.03%
2019/12/18	10	86.55	23	86.16	86.50	-13	3,126	-0.42%
2019/12/17	17	85.94	24	85.75	86.00	-7	3,007	-0.23%
2019/12/16	0	0.00	7	81.97	82.80	-7	2,674	-0.26%
2019/12/13	0	0.00	1	79.40	79.10	-1	2,585	-0.04%
2019/12/12	3	80.40	12	81.77	80.20	-9	2,560	-0.35%
2019/12/11	3	79.30	0	0.00	79.10	3	2,464	0.12%
2019/12/09	2	79.30	12	78.98	78.90	-10	2,476	-0.40%
2019/12/05	10	79.10	1	79.50	78.70	9	2,519	0.36%
2019/12/04	0	0.00	1	76.40	77.10	-1	2,481	-0.04%
2019/11/29	0	0.00	5	78.10	78.40	-5	2,554	-0.20%
2019/11/28	0	0.00	1	78.00	77.80	-1	2,560	-0.04%
2019/11/27	1	78.70	1	78.10	78.70	0	2,591	0.00%
2019/11/26	0	0.00	3	78.30	78.90	-3	2,729	-0.11%
2019/11/25	1	77.80	0	0.00	77.40	1	2,839	0.04%
2019/11/22	10	77.20	0	0.00	76.50	10	2,859	0.35%
2019/11/21	1	75.70	1	75.70	76.50	0	2,896	0.00%
2019/11/20	8	76.68	2	76.75	76.60	6	2,931	0.20%
2019/11/19	2	78.10	0	0.00	77.80	2	2,967	0.07%
2019/11/15	1	78.20	1	78.00	78.20	0	3,030	0.00%
2019/11/14	11	78.19	2	78.70	77.70	9	3,075	0.29%
2019/11/13	1	79.00	1	79.60	79.10	0	3,136	0.00%
2019/11/12	11	79.70	2	80.00	80.10	9	3,145	0.29%
2019/11/11	2	80.40	3	81.10	79.70	-1	3,175	-0.03%
2019/11/08	3	82.87	0	0.00	83.00	3	3,204	0.09%
2019/11/07	4	84.28	1	83.70	83.60	3	3,248	0.09%
2019/11/06	5	85.06	21	85.07	84.20	-16	3,240	-0.49%
2019/11/05	7	86.33	5	86.10	85.20	2	3,239	0.06%
2019/11/04	8	85.53	8	85.40	85.40	0	3,240	0.00%
2019/11/01	0	0.00	1	85.00	85.30	-1	3,225	-0.03%
2019/10/31	12	84.38	16	84.40	84.00	-4	3,225	-0.12%
2019/10/30	10	86.01	2	85.55	84.90	8	3,181	0.25%
2019/10/29	5	83.14	9	83.72	84.80	-4	2,957	-0.14%
2019/10/28	1	82.50	6	82.42	82.10	-5	2,908	-0.17%
2019/10/25	9	83.79	13	83.38	83.00	-4	2,909	-0.14%
2019/10/24	7	83.40	5	83.14	84.30	2	2,857	0.07%
2019/10/23	0	0.00	1	81.00	81.10	-1	2,728	-0.04%
2019/10/22	3	80.40	0	0.00	80.10	3	2,736	0.11%
2019/10/16	0	0.00	1	80.20	79.80	-1	2,929	-0.03%
2019/10/14	1	79.60	0	0.00	78.90	1	3,284	0.03%
2019/10/09	1	79.00	0	0.00	79.00	1	3,275	0.03%
2019/10/07	0	0.00	1	81.70	81.10	-1	3,333	-0.03%
2019/10/04	5	80.90	0	0.00	81.00	5	3,349	0.15%
2019/10/03	0	0.00	1	80.90	80.60	-1	3,366	-0.03%
2019/10/02	2	81.35	0	0.00	81.50	2	3,389	0.06%
2019/09/27	0	0.00	1	78.50	78.30	-1	3,409	-0.03%
2019/09/26	3	79.37	0	0.00	79.30	3	3,494	0.09%
2019/09/25	1	79.60	1	79.20	79.30	0	3,539	0.00%
2019/09/20	5	80.40	0	0.00	80.70	5	4,061	0.12%
2019/09/19	2	81.30	0	0.00	80.40	2	4,033	0.05%
2019/09/17	10	81.95	0	0.00	81.90	10	4,030	0.25%
2019/09/16	0	0.00	1	81.50	81.50	-1	4,101	-0.02%
2019/09/12	10	82.50	3	82.53	82.60	7	4,166	0.17%
2019/09/11	1	82.70	3	82.67	82.30	-2	4,240	-0.05%
2019/09/09	4	83.70	1	84.00	83.60	3	4,317	0.07%
2019/09/06	0	0.00	1	86.30	85.30	-1	4,528	-0.02%
2019/09/05	2	86.25	0	0.00	85.90	2	4,789	0.04%
2019/09/04	0	0.00	6	85.13	85.50	-6	4,813	-0.12%
2019/09/03	3	85.60	4	85.80	84.70	-1	4,841	-0.02%
2019/09/02	0	0.00	4	86.35	86.00	-4	4,833	-0.08%
2019/08/30	1	86.30	1	86.20	85.70	0	4,851	0.00%
2019/08/29	5	86.86	4	86.90	86.10	1	4,820	0.02%
2019/08/28	3	86.33	2	87.20	87.70	1	4,687	0.02%
2019/08/27	1	84.30	2	83.60	84.00	-1	4,565	-0.02%
2019/08/26	4	82.75	1	82.40	82.00	3	4,579	0.07%
2019/08/23	0	0.00	2	85.75	85.10	-2	4,534	-0.04%
2019/08/22	1	86.00	0	0.00	85.80	1	4,491	0.02%
2019/08/21	1	85.50	0	0.00	85.30	1	4,431	0.02%
2019/08/20	3	84.90	1	84.70	85.30	2	4,411	0.05%
2019/08/19	0	0.00	16	85.53	84.10	-16	4,378	-0.37%
2019/08/16	6	84.22	0	0.00	85.00	6	4,345	0.14%
2019/08/15	6	81.25	1	81.30	82.60	5	4,266	0.12%
2019/08/14	0	0.00	2	82.05	82.30	-2	4,258	-0.05%
2019/08/13	1	80.70	1	83.00	80.70	0	4,238	0.00%
2019/08/12	1	82.50	1	80.30	82.90	0	4,208	0.00%
2019/08/07	4	78.65	4	78.80	78.00	0	4,167	0.00%
2019/08/06	1	78.20	0	0.00	79.50	1	4,196	0.02%
2019/08/05	0	0.00	1	80.60	78.00	-1	4,198	-0.02%
2019/08/01	3	82.53	2	82.75	82.70	1	4,210	0.02%
2019/07/31	1	81.00	2	81.60	83.40	-1	4,220	-0.02%
2019/07/30	0	0.00	1	85.30	81.80	-1	4,191	-0.02%
2019/07/26	2	85.20	2	85.30	85.40	0	4,270	0.00%
2019/07/25	2	84.55	1	85.10	86.00	1	4,275	0.02%
2019/07/24	10	84.35	2	84.80	84.30	8	4,282	0.19%
2019/07/22	9	85.12	2	85.20	84.90	7	4,351	0.16%
2019/07/18	1	85.00	2	86.75	85.00	-1	4,337	-0.02%
2019/07/17	14	89.06	5	90.30	87.20	9	4,321	0.21%
2019/07/16	4	87.35	1	87.20	86.80	3	4,094	0.07%
2019/07/12	0	0.00	9	85.99	85.80	-9	4,268	-0.21%
2019/07/11	11	86.19	3	86.77	86.00	8	4,338	0.18%
2019/07/10	0	0.00	1	85.80	86.40	-1	4,383	-0.02%
2019/07/09	0	0.00	8	84.34	84.00	-8	4,450	-0.18%
2019/07/08	1	85.10	0	0.00	85.10	1	4,593	0.02%
2019/07/05	1	86.60	0	0.00	86.40	1	4,668	0.02%
2019/07/04	1	85.60	6	86.00	86.00	-5	4,777	-0.10%
2019/07/03	3	88.97	1	88.80	87.00	2	4,814	0.04%
2019/07/02	4	88.98	0	0.00	88.50	4	4,827	0.08%
2019/07/01	9	90.28	0	0.00	89.70	9	4,829	0.19%
2019/06/28	12	85.73	11	86.22	86.90	1	4,801	0.02%
2019/06/27	0	0.00	5	87.08	86.90	-5	5,131	-0.10%
2019/06/25	0	0.00	1	81.10	81.30	-1	5,226	-0.02%
2019/06/24	0	0.00	1	82.40	82.70	-1	5,489	-0.02%
2019/06/21	1	80.80	0	0.00	80.80	1	6,009	0.02%
2019/06/20	11	83.72	12	83.14	84.00	-1	6,228	-0.02%
2019/06/19	11	82.57	12	82.31	82.20	-1	6,977	-0.01%
2019/06/14	2	81.65	13	82.19	81.60	-11	7,923	-0.14%
2019/06/13	17	80.61	6	81.12	80.40	11	7,774	0.14%
2019/06/12	0	0.00	1	75.40	76.00	-1	7,605	-0.01%
2019/06/11	2	74.50	1	74.70	74.10	1	7,906	0.01%
2019/06/10	2	72.45	2	72.45	73.50	0	8,015	0.00%
2019/06/06	2	70.70	0	0.00	70.00	2	8,052	0.02%
2019/05/31	1	73.90	1	74.10	73.60	0	8,119	0.00%
2019/05/30	0	0.00	1	73.40	73.10	-1	8,167	-0.01%
2019/05/28	0	0.00	1	73.00	72.70	-1	8,263	-0.01%
2019/05/24	1	72.50	1	73.80	72.60	0	8,468	0.00%
2019/05/23	2	74.30	1	74.00	72.90	1	8,607	0.01%
2019/05/22	1	77.30	2	77.15	75.50	-1	9,113	-0.01%
2019/05/21	0	0.00	3	76.67	77.30	-3	9,173	-0.03%
2019/05/20	0	0.00	2	75.40	75.20	-2	9,297	-0.02%
2019/05/17	3	76.70	0	0.00	75.00	3	9,366	0.03%
2019/05/16	0	0.00	1	79.40	78.00	-1	9,375	-0.01%
2019/05/15	11	80.30	7	80.79	80.00	4	9,406	0.04%
2019/05/14	18	78.67	18	78.48	80.60	0	9,518	0.00%
2019/05/13	2	79.60	2	79.05	78.50	0	9,507	0.00%
2019/05/10	4	81.78	2	81.70	81.50	2	9,510	0.02%
2019/05/09	5	82.52	2	84.05	82.00	3	9,554	0.03%
2019/05/08	6	85.23	6	84.93	85.40	0	9,574	0.00%
2019/05/07	1	86.60	2	86.85	86.00	-1	9,573	-0.01%
2019/05/06	4	86.63	1	85.70	85.70	3	9,611	0.03%
2019/05/03	0	0.00	3	90.47	89.70	-3	9,571	-0.03%
2019/05/02	0	0.00	1	88.30	88.00	-1	9,524	-0.01%
2019/04/30	1	86.10	0	0.00	88.30	1	9,544	0.01%
2019/04/29	1	87.00	0	0.00	85.50	1	9,591	0.01%
2019/04/26	2	88.85	2	87.00	87.50	0	9,773	0.00%
2019/04/23	10	90.36	10	90.85	90.40	0	10,073	0.00%
2019/04/22	3	91.90	2	91.80	92.00	1	10,362	0.01%
2019/04/19	6	91.87	5	92.80	91.30	1	10,529	0.01%
2019/04/17	16	92.01	15	92.47	91.20	1	10,669	0.01%
2019/04/16	13	92.78	11	94.29	92.20	2	10,632	0.02%
2019/04/15	11	93.28	10	92.70	93.60	1	10,584	0.01%
2019/04/12	1	93.50	1	91.70	91.50	0	10,511	0.00%
2019/04/11	16	96.89	15	98.13	94.80	1	10,375	0.01%
2019/04/10	21	97.09	21	98.07	96.30	0	10,308	0.00%
2019/04/08	3	97.20	5	98.62	96.50	-2	10,221	-0.02%
2019/04/03	11	97.81	1	98.00	97.50	10	10,114	0.10%
2019/04/02	28	98.55	47	98.50	98.80	-19	10,066	-0.19%
2019/04/01	1	98.70	0	0.00	97.40	1	9,895	0.01%
2019/03/29	17	95.94	35	96.87	98.40	-18	9,486	-0.19%
2019/03/28	30	97.16	20	97.13	96.40	10	9,346	0.11%
2019/03/27	24	96.71	43	97.97	97.70	-19	9,125	-0.21%
2019/03/26	26	98.24	38	99.23	99.10	-12	8,857	-0.14%
2019/03/25	13	94.06	3	92.70	95.60	10	8,350	0.12%
2019/03/22	67	94.33	122	94.61	94.60	-55	8,080	-0.68%	大賣/
2019/03/21	84	89.35	61	86.69	90.50	23	7,287	0.32%
2019/03/20	71	84.41	54	84.79	82.30	17	6,741	0.25%
2019/03/19	15	79.35	17	79.72	80.20	-2	6,353	-0.03%
2019/03/18	5	80.26	0	0.00	78.80	5	6,301	0.08%
2019/03/15	15	78.62	16	79.48	78.80	-1	6,244	-0.02%
2019/03/14	80	79.66	37	79.69	80.10	43	6,161	0.70%
2019/03/13	46	77.98	40	77.78	79.10	6	5,920	0.10%
2019/03/12	30	76.33	30	76.87	75.60	0	5,834	0.00%
2019/03/07	2	76.00	18	77.03	75.60	-16	6,020	-0.27%
2019/03/06	20	77.63	20	78.75	77.40	0	6,106	0.00%
2019/03/05	31	78.03	57	78.44	77.20	-26	6,139	-0.42%
2019/03/04	13	78.94	0	0.00	77.00	13	6,128	0.21%
2019/02/26	0	0.00	20	77.60	77.50	-20	6,118	-0.33%
2019/02/25	22	80.35	2	79.75	79.20	20	6,320	0.32%
2019/02/22	14	78.79	14	78.63	78.80	0	6,205	0.00%
2019/02/21	47	78.25	27	78.66	79.70	20	6,066	0.33%
2019/02/20	18	75.04	22	74.50	74.20	-4	5,579	-0.07%
2019/02/19	11	75.22	15	75.11	75.00	-4	5,591	-0.07%
2019/02/18	4	74.30	4	74.58	74.50	0	5,466	0.00%
2019/02/15	2	72.60	2	72.60	72.50	0	5,404	0.00%
2019/02/14	1	74.50	0	0.00	74.10	1	5,410	0.02%
2019/02/13	53	76.82	56	75.13	74.80	-3	5,440	-0.06%
2019/02/12	17	75.49	16	75.11	75.00	1	5,329	0.02%
2019/01/30	28	74.53	35	74.17	73.50	-7	5,743	-0.12%
2019/01/25	18	73.51	16	73.30	73.20	2	6,071	0.03%
2019/01/23	2	72.75	2	73.25	72.50	0	6,125	0.00%
2019/01/22	40	73.58	39	73.99	73.00	1	6,136	0.02%
2019/01/21	55	74.63	51	73.87	73.80	4	6,157	0.06%
2019/01/18	52	74.94	55	74.57	74.30	-3	6,148	-0.05%
2019/01/17	98	74.89	98	73.33	72.70	0	5,990	0.00%
2019/01/16	53	75.08	48	74.38	74.10	5	5,890	0.08%
2019/01/15	31	74.40	28	75.38	75.50	3	5,839	0.05%
2019/01/14	13	74.62	15	75.36	75.10	-2	5,709	-0.04%
2019/01/11	102	73.16	97	72.12	71.80	5	5,386	0.09%	大買/
2019/01/10	3	71.67	17	69.86	71.50	-14	5,164	-0.27%
2019/01/09	21	68.08	0	0.00	67.60	21	4,877	0.43%
2019/01/07	0	0.00	2	65.20	66.40	-2	4,801	-0.04%
2019/01/03	2	65.60	0	0.00	65.30	2	4,893	0.04%
2018/12/28	2	66.15	2	66.85	66.20	0	4,990	0.00%
2018/12/27	2	64.20	2	64.30	65.20	0	4,989	0.00%
2018/12/20	1	65.50	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	1	66.70	1	66.90	66.70	0	5,263	0.00%
2018/12/17	1	68.10	0	0.00	68.60	1	5,355	0.02%
2018/12/14	10	67.76	12	67.94	67.50	-2	5,358	-0.04%
2018/12/13	22	68.53	21	68.63	67.40	1	5,338	0.02%
2018/12/12	20	66.67	24	66.48	67.70	-4	5,285	-0.08%
2018/12/11	1	63.70	1	64.80	64.60	0	5,251	0.00%
2018/12/10	2	63.35	2	63.10	63.50	0	5,277	0.00%
2018/12/07	13	65.53	12	66.13	65.60	1	5,273	0.02%
2018/12/06	29	66.64	45	65.46	64.70	-16	5,302	-0.30%
2018/12/05	5	67.40	0	0.00	66.90	5	5,326	0.09%
2018/12/04	16	69.95	14	69.79	69.90	2	5,422	0.04%
2018/12/03	31	69.82	34	68.40	69.80	-3	5,413	-0.06%
2018/11/30	3	66.60	3	66.77	66.70	0	5,250	0.00%
2018/11/29	22	68.29	20	69.23	66.50	2	5,216	0.04%
2018/11/28	20	66.98	30	67.37	68.00	-10	5,100	-0.20%
2018/11/27	1	65.10	2	66.20	66.90	-1	5,032	-0.02%
2018/11/26	1	64.90	4	65.03	65.00	-3	4,961	-0.06%
2018/11/23	13	63.87	15	64.51	64.40	-2	4,940	-0.04%
2018/11/22	12	66.76	8	66.09	64.10	4	4,887	0.08%
2018/11/21	11	62.68	0	0.00	63.60	11	4,645	0.24%
2018/11/15	1	60.50	2	61.45	61.70	-1	4,569	-0.02%
2018/11/14	1	61.50	1	61.70	60.80	0	4,587	0.00%
2018/11/13	18	60.30	19	59.41	62.20	-1	4,617	-0.02%
2018/11/12	11	62.85	11	63.58	61.10	0	4,614	0.00%
2018/11/09	0	0.00	1	61.40	62.00	-1	4,641	-0.02%
2018/11/08	18	62.89	15	63.44	61.80	3	4,694	0.06%
2018/11/07	36	62.09	38	62.38	63.00	-2	4,732	-0.04%
2018/11/06	6	63.55	12	65.12	62.50	-6	4,522	-0.13%
2018/11/05	2	57.90	7	58.99	60.60	-5	4,226	-0.12%
2018/11/02	5	58.62	7	58.26	58.20	-2	4,408	-0.05%
2018/11/01	1	56.80	1	57.80	57.90	0	4,733	0.00%
2018/10/31	1	55.10	5	53.96	55.40	-4	4,905	-0.08%
2018/10/30	8	52.71	1	54.00	52.40	7	4,885	0.14%
2018/10/26	3	57.67	11	55.77	54.80	-8	4,844	-0.17%
2018/10/25	14	57.17	14	57.62	56.80	0	4,816	0.00%
2018/10/24	18	62.26	12	59.90	60.20	6	4,759	0.13%
2018/10/23	4	59.25	3	59.20	58.00	1	4,734	0.02%
2018/10/22	0	0.00	2	60.20	60.90	-2	4,739	-0.04%
2018/10/19	1	57.50	1	58.10	59.70	0	4,740	0.00%
2018/10/18	1	58.50	1	58.80	58.50	0	4,744	0.00%
2018/10/17	1	58.90	1	59.40	58.50	0	4,821	0.00%
2018/10/16	2	57.95	1	58.20	57.80	1	4,898	0.02%
2018/10/12	1	55.80	2	55.70	57.40	-1	5,083	-0.02%
2018/10/11	6	54.60	6	54.77	54.50	0	5,070	0.00%
2018/10/09	11	62.71	19	63.01	60.50	-8	5,094	-0.16%
2018/10/08	39	65.43	7	65.69	64.80	32	5,036	0.64%
2018/10/05	11	66.95	10	67.38	67.00	1	5,060	0.02%
2018/10/04	7	70.39	7	70.56	70.20	0	5,118	0.00%
2018/10/03	11	71.64	48	72.36	70.00	-37	5,118	-0.72%
2018/10/02	34	74.29	15	75.60	73.50	19	5,095	0.37%
2018/10/01	0	0.00	7	72.41	73.30	-7	5,000	-0.14%
2018/09/28	11	72.06	10	72.36	72.30	1	5,050	0.02%
2018/09/27	7	71.91	8	71.90	71.70	-1	5,147	-0.02%
2018/09/26	11	72.08	9	72.60	71.40	2	5,164	0.04%
2018/09/25	5	70.76	7	71.01	72.20	-2	5,172	-0.04%
2018/09/21	11	68.15	12	68.35	70.20	-1	5,170	-0.02%
2018/09/20	11	70.05	2	71.15	70.70	9	5,080	0.18%
2018/09/19	2	70.30	3	70.87	70.20	-1	5,087	-0.02%
2018/09/18	7	69.61	6	69.72	70.00	1	5,141	0.02%
2018/09/17	4	71.23	5	71.80	71.70	-1	5,179	-0.02%
2018/09/14	5	70.40	8	70.48	71.70	-3	5,216	-0.06%
2018/09/13	4	69.33	4	69.40	68.50	0	5,236	0.00%
2018/09/12	4	69.28	5	69.64	69.20	-1	5,278	-0.02%
2018/09/11	7	71.43	6	71.53	70.70	1	5,357	0.02%
2018/09/10	10	72.02	9	70.71	69.30	1	5,325	0.02%
2018/09/07	2	78.70	1	77.60	77.00	1	5,431	0.02%
2018/09/05	0	0.00	2	80.40	80.20	-2	5,869	-0.03%
2018/09/03	2	79.10	1	81.10	78.70	1	6,833	0.01%
2018/08/31	0	0.00	1	80.80	80.80	-1	7,235	-0.01%
2018/08/29	3	80.37	1	80.70	80.40	2	7,524	0.03%
2018/08/28	3	81.03	3	80.97	80.60	0	7,796	0.00%
2018/08/24	1	78.60	0	0.00	78.60	1	7,863	0.01%
2018/08/23	1	80.40	2	80.50	79.30	-1	7,938	-0.01%
2018/08/22	1	78.90	1	80.10	80.10	0	7,956	0.00%
2018/08/21	1	79.80	2	79.55	79.70	-1	8,028	-0.01%
2018/08/20	4	78.48	7	78.64	78.60	-3	8,107	-0.04%
2018/08/17	3	81.13	3	80.33	79.50	0	8,203	0.00%
2018/08/16	3	78.70	9	78.73	80.00	-6	8,362	-0.07%
2018/08/15	8	81.09	7	81.41	80.00	1	8,296	0.01%
2018/08/14	13	81.10	11	82.00	81.60	2	8,375	0.02%
2018/08/13	19	83.56	13	82.76	82.60	6	8,370	0.07%
2018/08/10	4	90.58	2	91.15	88.30	2	8,213	0.02%
2018/08/09	6	90.70	2	91.00	90.80	4	8,330	0.05%
2018/08/08	6	90.53	23	90.15	92.20	-17	8,183	-0.21%
2018/08/07	19	83.30	5	84.00	83.90	14	7,839	0.18%
2018/08/06	3	87.53	0	0.00	88.00	3	7,689	0.04%
2018/08/03	2	88.35	51	88.22	88.70	-49	7,762	-0.63%
2018/08/02	2	88.50	2	89.00	88.10	0	7,787	0.00%
2018/08/01	2	90.10	5	90.40	89.10	-3	7,823	-0.04%
2018/07/31	1	89.30	0	0.00	89.30	1	7,818	0.01%
2018/07/30	5	90.18	16	91.33	89.70	-11	7,938	-0.14%
2018/07/27	4	89.50	4	89.20	89.20	0	7,938	0.00%
2018/07/26	1	88.30	0	0.00	88.10	1	7,950	0.01%
2018/07/25	2	89.40	0	0.00	88.50	2	7,991	0.03%
2018/07/23	10	89.68	8	89.69	89.50	2	8,134	0.02%
2018/07/20	4	92.30	4	92.60	92.20	0	8,180	0.00%
2018/07/19	3	92.83	0	0.00	91.10	3	8,116	0.04%
2018/07/17	5	92.70	0	0.00	91.90	5	8,406	0.06%
2018/07/12	25	91.34	15	91.38	91.50	10	8,961	0.11%
2018/07/11	1	87.50	0	0.00	87.50	1	9,523	0.01%
2018/07/10	3	89.17	3	88.80	88.90	0	9,647	0.00%
2018/07/09	3	88.53	9	88.64	87.30	-6	9,676	-0.06%
2018/07/06	23	87.60	11	88.03	89.40	12	9,702	0.12%
2018/07/05	5	88.72	8	88.95	86.00	-3	9,703	-0.03%
2018/07/04	3	91.00	7	90.23	90.20	-4	9,695	-0.04%
2018/07/03	1	90.50	0	0.00	90.50	1	9,676	0.01%
2018/07/02	0	0.00	1	95.20	92.00	-1	9,669	-0.01%
2018/06/29	11	93.60	0	0.00	94.00	11	9,665	0.11%
2018/06/28	1	91.30	0	0.00	91.70	1	9,635	0.01%
2018/06/27	1	92.00	1	91.70	90.90	0	9,654	0.00%
2018/06/26	1	91.70	3	91.77	92.50	-2	9,635	-0.02%
2018/06/25	1	93.80	1	93.50	93.30	0	9,602	0.00%
2018/06/22	4	96.43	4	96.90	96.80	0	9,646	0.00%
2018/06/21	10	99.10	10	101.00	98.50	0	9,690	0.00%
2018/06/20	7	101.21	8	100.53	99.00	-1	9,823	-0.01%
2018/06/19	8	103.69	5	102.00	102.00	3	9,921	0.03%
2018/06/15	0	0.00	2	113.50	107.00	-2	10,086	-0.02%
2018/06/14	7	110.29	4	109.00	110.00	3	10,122	0.03%
2018/06/13	6	115.67	8.2	113.91	109.50	-2.2	10,003	-0.02%
2018/06/12	18	112.72	7	111.86	111.50	11	9,896	0.11%
2018/06/11	7	110.93	2	111.00	111.00	5	9,973	0.05%
2018/06/08	1	104.50	11	107.05	107.50	-10	9,426	-0.11%
2018/06/07	6	99.08	7	99.46	97.90	-1	9,122	-0.01%
2018/06/06	36	102.31	3	100.63	99.30	33	9,083	0.36%
2018/06/05	0	0.00	8	98.64	98.90	-8	9,182	-0.09%
2018/06/04	2	95.65	6	96.45	95.30	-4	8,960	-0.04%
2018/06/01	1	95.20	3	95.40	94.70	-2	9,016	-0.02%
2018/05/31	6	95.38	10	94.39	94.70	-4	9,096	-0.04%
2018/05/30	1	93.20	0	0.00	93.20	1	9,150	0.01%
2018/05/29	12.1	97.08	7	96.54	95.50	5.1	9,289	0.05%
2018/05/28	9	96.29	9	95.91	95.90	0	9,717	0.00%
2018/05/25	10	96.11	18	95.64	95.20	-8	9,996	-0.08%
2018/05/24	25	95.31	26	95.33	95.00	-1	9,908	-0.01%
2018/05/23	2	92.40	3	92.10	92.10	-1	9,867	-0.01%
2018/05/22	13	94.62	22	95.17	92.50	-9	9,902	-0.09%
2018/05/21	32	93.75	20	92.92	92.50	12	9,906	0.12%
2018/05/18	11	91.82	3	91.47	90.20	8	9,899	0.08%
2018/05/17	0	0.00	2	94.50	92.20	-2	10,010	-0.02%
2018/05/16	2	90.30	1	90.40	90.00	1	9,969	0.01%
2018/05/15	1	89.20	2	88.90	88.30	-1	10,102	-0.01%
2018/05/14	4	88.78	2	88.50	88.60	2	10,327	0.02%
2018/05/11	5	92.06	5	90.10	90.00	0	10,396	0.00%
2018/05/10	2	91.25	2	91.45	91.30	0	10,518	0.00%
2018/05/09	5	91.20	3	91.13	90.30	2	10,770	0.02%
2018/05/08	1	91.00	4	91.08	90.70	-3	10,944	-0.03%
2018/05/07	3	92.63	3	92.30	92.30	0	11,138	0.00%
2018/05/04	2	90.85	0	0.00	89.80	2	11,659	0.02%
2018/05/03	1	89.90	3	90.87	89.20	-2	11,957	-0.02%
2018/05/02	4	91.70	1	91.80	90.40	3	12,704	0.02%
2018/04/30	4	88.20	4	87.58	92.40	0	13,070	0.00%
2018/04/27	5	90.48	6	89.65	91.00	-1	12,940	-0.01%
2018/04/26	7	93.99	7	89.10	89.90	0	12,914	0.00%
2018/04/25	4	94.60	5	95.40	95.30	-1	12,840	-0.01%
2018/04/24	10	96.74	2	97.10	95.00	8	12,816	0.06%
2018/04/23	24	103.68	24	99.83	99.50	0	12,740	0.00%
2018/04/20	7	107.14	8	107.81	106.50	-1	12,537	-0.01%
2018/04/19	2	107.25	1	109.00	106.50	1	12,413	0.01%
2018/04/18	5	108.30	5	112.20	107.00	0	12,497	0.00%
2018/04/17	8	109.31	24	110.02	109.50	-16	12,046	-0.13%
2018/04/16	17	104.50	11	104.73	104.00	6	11,418	0.05%
2018/04/13	3	103.33	12	103.00	102.50	-9	11,333	-0.08%
2018/04/12	13	102.12	4	102.75	102.00	9	11,311	0.08%
2018/04/11	11	104.41	10	103.90	101.50	1	11,358	0.01%
2018/04/10	5	104.60	6	103.67	103.00	-1	11,373	-0.01%
2018/04/03	5	100.50	0	0.00	100.50	5	11,428	0.04%
2018/04/02	0	0.00	4	101.88	101.50	-4	11,484	-0.03%
2018/03/31	0	0.00	1	102.50	102.50	-1	11,617	-0.01%
2018/03/30	3	103.00	0	0.00	102.50	3	11,741	0.03%
2018/03/29	5	103.90	1	103.50	103.00	4	11,891	0.03%
2018/03/27	9	105.78	5	106.40	105.00	4	11,935	0.03%
2018/03/26	1	104.00	1	104.00	104.00	0	11,928	0.00%
2018/03/23	8	102.81	0	0.00	103.50	8	11,928	0.07%
2018/03/22	1	108.50	2	111.50	107.50	-1	11,923	-0.01%
2018/03/21	1	112.00	2	113.00	111.50	-1	11,799	-0.01%
2018/03/20	3	113.17	1	112.50	108.50	2	11,627	0.02%
2018/03/16	1	111.00	6	110.42	109.50	-5	11,568	-0.04%
2018/03/15	8	110.69	5	111.90	109.00	3	11,700	0.03%
2018/03/14	1	106.00	2	105.75	107.00	-1	11,310	-0.01%
2018/03/13	1	107.00	1	106.50	106.00	0	11,513	0.00%
2018/03/12	4	105.25	1	105.50	104.50	3	11,617	0.03%
2018/03/09	2	107.50	3	109.00	104.50	-1	11,812	-0.01%
2018/03/07	2	103.25	3	103.00	103.00	-1	11,836	-0.01%
2018/03/05	3	109.83	2	107.00	105.50	1	12,005	0.01%
2018/03/02	1	108.00	3	107.50	107.50	-2	11,990	-0.02%
2018/03/01	7	110.79	7	110.86	110.00	0	11,933	0.00%
2018/02/27	5	107.80	11	108.32	110.00	-6	11,587	-0.05%
2018/02/26	3	99.80	1	101.50	100.00	2	11,284	0.02%
2018/02/23	6	101.75	3	102.50	100.50	3	11,390	0.03%
2018/02/22	7	99.40	9	99.04	99.70	-2	11,747	-0.02%
2018/02/21	3	97.23	4	99.58	100.50	-1	11,855	-0.01%
2018/02/12	3	94.33	2	95.70	93.00	1	11,861	0.01%
2018/02/09	5	90.60	0	0.00	96.00	5	12,282	0.04%
2018/02/08	4	95.88	1	96.50	96.00	3	12,232	0.02%
2018/02/07	2	101.75	3	101.00	97.80	-1	12,194	-0.01%
2018/02/06	9	100.14	7	98.03	97.80	2	12,216	0.02%
2018/02/05	4	108.00	0.7	110.00	108.50	3.3	12,046	0.03%
2018/02/02	0	0.00	0.3	113.50	112.50	-0.3	12,119	0.00%
2018/02/01	1	117.50	1.3	114.20	114.00	-0.3	12,158	0.00%
2018/01/31	0	0.00	2	119.00	118.00	-2	12,072	-0.02%
2018/01/30	6	121.92	6	122.50	123.00	0	12,087	0.00%
2018/01/29	9	122.39	17	122.94	124.00	-8	12,033	-0.07%
2018/01/26	6	116.17	3	116.67	116.00	3	11,783	0.03%
2018/01/25	10	111.55	16	113.75	116.00	-6	11,579	-0.05%
2018/01/24	3	105.50	4	101.30	105.50	-1	10,980	-0.01%
2018/01/23	8	98.18	12	97.85	96.10	-4	11,090	-0.04%
2018/01/22	7	95.81	1	97.70	98.20	6	11,386	0.05%
2018/01/19	5	96.90	0	0.00	95.30	5	11,767	0.04%
2018/01/18	6	98.75	0	0.00	97.50	6	11,898	0.05%
2018/01/17	1.1	100.92	2	100.45	99.50	-1	12,261	-0.01%
2018/01/16	1.1	98.05	2	99.05	98.60	-0.9	12,775	-0.01%
2018/01/15	8	98.15	6	97.98	97.80	2	12,979	0.02%
2018/01/12	1	98.90	17	99.84	98.00	-16	13,301	-0.12%
2018/01/11	3	95.20	2	95.50	95.30	1	13,567	0.01%
2018/01/10	5	94.62	6	94.67	95.00	-1	13,922	-0.01%
2018/01/09	2	98.30	2	95.80	95.50	0	14,366	0.00%
2018/01/08	11	98.28	1	98.50	97.50	10	14,563	0.07%
2018/01/05	1	99.70	5	99.96	100.00	-4	14,791	-0.03%
2018/01/04	12	99.26	3	99.83	99.70	9	15,107	0.06%
2018/01/03	3	98.23	3	98.53	98.50	0	15,646	0.00%
2018/01/02	0	0.00	4	96.35	98.40	-4	16,449	-0.02%