亞光 (3019)-凱基-板橋券商分點個股進出

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
64.6
漲跌
▼0.3
漲幅
-0.46%
成交量
520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－凱基-板橋券商分點個股進出

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

凱基-板橋券商分點個股進出
凱基-板橋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
2024/05/02	0	0.00	2	65.40	65.20	-2	801	-0.25%
2024/04/30	0	0.00	3	64.10	64.20	-3	808	-0.37%
2024/04/26	0	0.00	1	63.20	63.20	-1	845	-0.12%
2024/04/16	1	63.70	0	0.00	63.10	1	858	0.12%
2024/04/12	0	0.00	1	66.50	66.50	-1	858	-0.12%
2024/04/10	3	66.63	0	0.00	66.30	3	912	0.33%
2024/04/09	2	66.00	0	0.00	66.40	2	913	0.22%
2024/03/27	0	0.00	5	65.30	65.20	-5	1,062	-0.47%
2024/03/20	0	0.00	1	65.20	64.50	-1	1,190	-0.08%
2024/03/19	0	0.00	1	63.50	63.90	-1	1,389	-0.07%
2024/03/18	1	63.80	0	0.00	63.90	1	1,631	0.06%
2024/03/15	1	63.60	4	63.85	63.50	-3	1,774	-0.17%
2024/03/13	6	64.30	0	0.00	63.80	6	1,780	0.34%
2024/03/08	2	63.10	2	63.00	63.00	0	1,796	0.00%
2024/03/07	2	64.20	0	0.00	64.30	2	1,783	0.11%
2024/03/04	1	66.90	0	0.00	66.90	1	1,769	0.06%
2024/02/27	1	68.20	0	0.00	67.20	1	1,804	0.06%
2024/02/26	1	68.70	2	69.00	68.90	-1	1,879	-0.05%
2024/02/23	6	67.88	0	0.00	67.60	6	1,899	0.32%
2024/02/22	1	68.60	0	0.00	68.50	1	1,899	0.05%
2024/02/15	1	65.80	0	0.00	66.30	1	1,853	0.05%
2024/01/30	1	66.80	0	0.00	66.70	1	1,837	0.05%
2024/01/22	0.1	66.70	0	0.00	66.60	0.1	1,792	0.01%
2024/01/16	0	0.00	1	66.20	66.20	-1	1,759	-0.06%
2024/01/15	1	66.90	1	66.70	66.70	0	1,755	0.00%
2024/01/09	0	0.00	2	66.00	66.00	-2	1,776	-0.11%
2024/01/08	1	66.70	0	0.00	66.70	1	1,774	0.06%
2024/01/05	0	0.00	1	68.00	67.70	-1	1,761	-0.06%
2024/01/04	2	67.90	0	0.00	67.10	2	1,749	0.11%
2024/01/03	1	68.80	3	69.20	69.40	-2	1,707	-0.12%
2023/12/26	0	0.00	1	72.60	70.60	-1	1,639	-0.06%
2023/12/25	0	0.00	7	71.39	71.70	-7	1,555	-0.45%
2023/12/22	0	0.00	1	69.30	68.40	-1	1,502	-0.07%
2023/12/18	3	69.03	0	0.00	69.10	3	1,451	0.21%
2023/12/15	3	71.27	2	71.50	70.40	1	1,416	0.07%
2023/12/14	27	73.49	2	74.20	72.30	25	1,350	1.85%
2023/12/13	5	71.84	9	71.62	72.80	-4	1,139	-0.35%
2023/12/12	0.2	69.00	1	69.00	69.00	-0.9	894	-0.10%
2023/12/08	1	65.50	0	0.00	65.50	1	771	0.13%
2023/12/06	0	0.00	6	65.85	65.50	-6	749	-0.80%
2023/12/05	2	66.30	1	66.20	66.70	1	739	0.14%
2023/12/04	0	0.00	1	66.70	66.30	-1	739	-0.14%
2023/12/01	1	66.40	0	0.00	66.40	1	734	0.14%
2023/11/30	3	66.63	0	0.00	66.90	3	735	0.41%
2023/11/27	1	65.40	0	0.00	65.40	1	719	0.14%
2023/11/24	1	66.30	1	67.60	66.10	0	710	0.00%
2023/11/23	1	67.40	3	67.43	67.30	-2	685	-0.29%
2023/11/22	0.1	65.60	6	65.52	65.10	-5.9	603	-0.97%
2023/11/21	0	0.00	3	64.70	64.30	-3	575	-0.52%
2023/11/20	1	63.90	0	0.00	64.40	1	563	0.18%
2023/11/06	0	0.00	5	63.30	63.30	-5	600	-0.83%
2023/11/03	0	0.00	1	64.10	62.80	-1	598	-0.17%
2023/10/31	0	0.00	2	61.20	60.50	-2	635	-0.31%
2023/10/24	0	61.90	0	0.00	61.00	0	716	0.00%
2023/10/20	0	0.00	1	61.00	60.90	-1	725	-0.14%
2023/10/19	1	60.60	0	0.00	60.70	1	735	0.14%
2023/10/18	1	60.30	0	0.00	61.70	1	736	0.14%
2023/10/16	1	61.70	0	0.00	61.70	1	729	0.14%
2023/10/13	0	0.00	1	62.70	62.50	-1	736	-0.14%
2023/10/11	3	61.83	0	0.00	61.60	3	757	0.40%
2023/10/04	1	62.50	0	0.00	62.50	1	829	0.12%
2023/10/03	1	63.90	0	0.00	63.20	1	885	0.11%
2023/09/27	0	0.00	2	62.70	62.60	-2	1,004	-0.20%
2023/09/26	1	62.80	0	0.00	63.10	1	1,009	0.10%
2023/09/22	1	62.70	0	0.00	63.30	1	1,016	0.10%
2023/09/19	1	66.00	1	65.20	65.10	0	1,039	0.00%
2023/09/13	1	65.10	1	64.90	65.00	0	1,064	0.00%
2023/09/11	1	63.20	0	0.00	63.10	1	1,134	0.09%
2023/09/07	0	0.00	1	65.10	64.60	-1	1,285	-0.08%
2023/09/05	0	0.00	1	65.10	65.10	-1	1,286	-0.08%
2023/09/04	1	64.20	0	0.00	64.30	1	1,283	0.08%
2023/08/31	0	0.00	6	63.10	63.80	-6	1,298	-0.46%
2023/08/23	0	0.00	4	62.55	62.80	-4	1,476	-0.27%
2023/08/15	1	62.60	0	0.00	62.50	1	1,479	0.07%
2023/08/14	2	63.50	0	0.00	62.00	2	1,480	0.14%
2023/08/09	0	0.00	1	66.70	66.60	-1	1,457	-0.07%
2023/08/08	0	0.00	0	66.50	67.10	0	1,458	0.00%
2023/08/07	0	0.00	2	67.25	67.40	-2	1,454	-0.14%
2023/08/02	2	66.10	4	67.65	65.70	-2	1,408	-0.14%
2023/07/31	0	0.00	2.2	64.26	64.10	-2.2	1,335	-0.16%
2023/07/27	1	65.00	0	0.00	65.00	1	1,325	0.08%
2023/07/26	0	0.00	3.1	64.70	64.30	-3.1	1,323	-0.23%
2023/07/25	2	65.40	0	0.00	65.00	2	1,321	0.15%
2023/07/24	3	64.77	0	0.00	64.50	3	1,318	0.23%
2023/07/21	1	65.60	1.1	65.71	65.80	-0.1	1,309	-0.01%
2023/07/20	0.2	66.78	0	0.00	66.50	0.2	1,315	0.01%
2023/07/19	1	67.20	0	0.00	66.30	1	1,310	0.08%
2023/07/18	1	66.70	0	0.00	66.30	1	1,307	0.08%
2023/07/17	4	67.85	1	67.90	67.60	3	1,305	0.23%
2023/07/14	0	0.00	2	67.40	67.50	-2	1,307	-0.15%
2023/07/13	4	68.43	0	0.00	67.90	4	1,311	0.31%
2023/07/12	1	67.60	1	67.00	67.70	0	1,309	0.00%
2023/07/11	1	68.50	0	0.00	68.30	1	1,300	0.08%
2023/07/10	0.2	67.67	0	0.00	67.40	0.2	1,282	0.01%
2023/07/07	0	0.00	1	67.80	67.00	-1	1,231	-0.08%
2023/07/06	1	67.70	1	67.40	67.90	0	1,194	0.00%
2023/07/05	0	0.00	2	66.45	66.10	-2	1,169	-0.17%
2023/07/04	0	0.00	1	64.90	65.30	-1	1,148	-0.09%
2023/07/03	0	0.00	1	64.50	64.30	-1	1,143	-0.09%
2023/06/30	7	64.44	0	0.00	64.30	7	1,142	0.61%
2023/06/29	0	0.00	6	65.98	66.30	-6	1,134	-0.53%
2023/06/28	0	0.00	2	65.00	64.90	-2	1,127	-0.18%
2023/06/27	1	65.10	2	65.10	64.40	-1	1,133	-0.09%
2023/06/26	2	66.05	0	0.00	65.90	2	1,125	0.18%
2023/06/19	1.1	67.96	5.1	68.20	67.20	-4	1,128	-0.35%
2023/06/15	6	68.75	8	69.24	68.80	-2	1,108	-0.18%
2023/06/14	10.1	68.99	2	69.50	68.00	8.1	1,043	0.78%
2023/06/13	1	66.30	0	0.00	66.20	1	924	0.11%
2023/06/09	1	65.80	0	0.00	65.60	1	942	0.11%
2023/06/08	1	65.40	0	0.00	65.10	1	977	0.10%
2023/06/07	1	65.80	1	66.10	66.10	0	1,035	0.00%
2023/06/06	3	65.67	9	65.60	65.60	-6	1,075	-0.56%
2023/06/05	0	0.00	1	67.10	66.80	-1	1,138	-0.09%
2023/06/02	3	66.20	0	0.00	66.00	3	1,430	0.21%
2023/06/01	15	67.43	8	68.21	66.80	7	1,630	0.43%
2023/05/29	0	0.00	2	65.20	65.20	-2	1,514	-0.13%
2023/05/19	0	0.00	1	64.40	64.40	-1	1,534	-0.07%
2023/05/18	1	63.70	0	0.00	64.20	1	1,534	0.07%
2023/05/17	6	64.17	6	64.52	64.00	0	1,533	0.00%
2023/05/16	0	0.00	2	62.80	62.60	-2	1,514	-0.13%
2023/05/11	2	61.70	0	0.00	61.80	2	1,521	0.13%
2023/05/10	0	0.00	1	63.00	63.00	-1	1,521	-0.07%
2023/05/08	0	0.00	1	63.40	63.40	-1	1,537	-0.07%
2023/05/02	0	0.00	2	64.50	64.20	-2	1,688	-0.12%
2023/04/25	2	62.95	0	0.00	62.80	2	1,682	0.12%
2023/04/20	4	66.55	0	0.00	65.50	4	1,662	0.24%
2023/04/19	0	0.00	1	67.10	66.60	-1	1,661	-0.06%
2023/04/17	0	0.00	4	68.48	68.50	-4	1,643	-0.24%
2023/04/14	1	67.30	5	66.80	67.00	-4	1,613	-0.25%
2023/04/13	0	0.00	1	67.50	66.80	-1	1,603	-0.06%
2023/04/12	1	66.80	2	67.00	67.10	-1	1,584	-0.06%
2023/04/11	0	0.00	3	67.20	67.10	-3	1,579	-0.19%
2023/04/10	9	67.44	2	67.00	67.00	7	1,574	0.44%
2023/03/30	0	0.00	5	65.90	66.10	-5	1,537	-0.33%
2023/03/28	1	65.20	0	0.00	65.30	1	1,527	0.07%
2023/03/27	1	65.90	2	66.25	66.10	-1	1,517	-0.07%
2023/03/24	2	66.35	0	0.00	66.10	2	1,515	0.13%
2023/03/23	1	66.10	3	66.20	66.20	-2	1,505	-0.13%
2023/03/15	1	65.00	0	0.00	65.00	1	1,475	0.07%
2023/03/14	4	65.13	0	0.00	64.90	4	1,469	0.27%
2023/03/10	5	67.92	0	0.00	67.60	5	1,441	0.35%
2023/03/09	1	70.40	0	0.00	70.30	1	1,400	0.07%
2023/03/08	1	70.60	2	70.60	70.60	-1	1,394	-0.07%
2023/03/07	16	72.68	15.1	72.90	72.40	0.9	1,322	0.07%
2023/03/06	4	70.38	3	69.27	72.00	1	1,015	0.10%
2023/02/24	1	65.30	0	0.00	65.10	1	797	0.13%
2023/02/14	0	0.00	1	65.20	65.10	-1	1,015	-0.10%
2023/02/06	0	0.00	1	66.70	66.50	-1	1,082	-0.09%
2023/02/02	4	67.05	3	67.50	67.10	1	1,066	0.09%
2023/02/01	0	0.00	1	66.20	66.00	-1	986	-0.10%
2023/01/17	0	0.00	1	61.10	61.50	-1	968	-0.10%
2023/01/16	0	0.00	1	61.40	61.20	-1	981	-0.10%
2023/01/12	0	0.00	1	62.90	62.60	-1	1,016	-0.10%
2023/01/09	0	0.00	2	63.10	63.30	-2	1,039	-0.19%
2023/01/05	0	0.00	0	61.10	61.10	0	1,044	0.00%
2022/12/29	1	59.80	1	60.00	60.30	0	1,069	0.00%
2022/12/28	1	60.30	2	61.00	60.20	-1	1,085	-0.09%
2022/12/27	0	0.00	1	61.70	61.60	-1	1,092	-0.09%
2022/12/08	1	63.70	0	0.00	63.80	1	1,244	0.08%
2022/12/06	0	0.00	1	64.40	64.40	-1	1,247	-0.08%
2022/12/05	1	66.70	3	66.43	66.40	-2	1,241	-0.16%
2022/12/02	2	66.05	2	66.70	66.20	0	1,238	0.00%
2022/11/30	5	65.96	0	0.00	66.00	5	1,236	0.40%
2022/11/29	1	64.50	2	64.10	64.50	-1	1,218	-0.08%
2022/11/28	1	62.80	1	63.60	63.90	0	1,230	0.00%
2022/11/25	0	0.00	2	63.50	63.40	-2	1,279	-0.16%
2022/11/22	1	62.80	1	63.50	63.50	0	1,297	0.00%
2022/11/21	1	65.20	2	65.15	64.20	-1	1,296	-0.08%
2022/11/18	9	66.90	10	67.29	66.00	-1	1,280	-0.08%
2022/11/17	7.1	65.00	7	65.23	65.30	0.1	1,185	0.01%
2022/11/16	2	64.20	0	0.00	63.70	2	1,131	0.18%
2022/11/15	0	0.00	1	64.30	64.40	-1	1,143	-0.09%
2022/11/14	0	0.00	1	64.10	64.00	-1	1,144	-0.09%
2022/11/11	3	63.47	1	65.40	63.70	2	1,148	0.17%
2022/11/10	2	63.65	3	64.10	63.30	-1	1,151	-0.09%
2022/11/08	0	0.00	2	63.50	62.80	-2	1,252	-0.16%
2022/10/20	0	0.00	0.1	60.80	60.40	-0.1	1,296	0.00%
2022/10/07	0	0.00	3	59.30	59.20	-3	1,413	-0.21%
2022/10/04	0	0.00	4	57.20	57.30	-4	1,455	-0.27%
2022/10/03	3	58.70	3	58.60	56.60	0	1,452	0.00%
2022/09/30	0	0.00	2	56.40	57.60	-2	1,450	-0.14%
2022/09/29	0	0.00	2	54.35	54.60	-2	1,416	-0.14%
2022/09/28	1	53.80	0	0.00	53.50	1	1,428	0.07%
2022/09/22	1	59.70	0	0.00	59.80	1	1,475	0.07%
2022/09/19	1	62.80	0	0.00	61.50	1	1,470	0.07%
2022/09/14	1	62.50	0	0.00	63.60	1	1,483	0.07%
2022/09/13	0	0.00	2	64.70	64.70	-2	1,489	-0.13%
2022/09/12	1	64.40	0	0.00	64.30	1	1,507	0.07%
2022/09/08	1	63.20	0	0.00	63.50	1	1,529	0.07%
2022/09/07	1	62.70	2	62.85	62.60	-1	1,527	-0.07%
2022/09/06	1	63.00	0	0.00	63.00	1	1,537	0.07%
2022/09/05	0	0.00	1	63.30	62.40	-1	1,516	-0.07%
2022/09/02	3	65.60	0	0.00	64.40	3	1,509	0.20%
2022/09/01	1	64.70	1	66.50	64.90	0	1,511	0.00%
2022/08/30	0.5	65.30	2	64.95	65.30	-1.5	1,456	-0.10%
2022/08/29	1	64.40	0	0.00	64.00	1	1,438	0.07%
2022/08/24	0.5	65.50	1	64.90	65.00	-0.5	1,438	-0.03%
2022/08/23	1	65.00	0	0.00	65.30	1	1,438	0.07%
2022/08/22	1	65.50	0	0.00	65.50	1	1,434	0.07%
2022/08/19	0	0.00	1	67.20	67.30	-1	1,413	-0.07%
2022/08/18	1	66.80	0.1	67.10	67.10	0.9	1,409	0.06%
2022/08/16	2	67.15	5	67.94	67.80	-3	1,383	-0.22%
2022/08/15	4	67.70	1	66.00	67.50	3	1,348	0.22%
2022/08/12	1	64.60	0	0.00	64.70	1	1,247	0.08%
2022/08/11	0.1	65.30	0	0.00	65.30	0.1	1,241	0.01%
2022/08/10	0	63.40	2	64.10	64.90	-2	1,185	-0.17%
2022/08/08	0	0.00	0.3	61.90	61.90	-0.3	1,141	-0.03%
2022/08/05	0	62.00	0	0.00	62.00	0	1,143	0.00%
2022/08/04	2	61.20	2.5	60.20	61.00	-0.5	1,154	-0.04%
2022/07/28	0.5	61.90	0	0.00	61.40	0.5	1,264	0.04%
2022/07/26	1	61.60	0	0.00	61.40	1	1,255	0.08%
2022/07/25	1	63.70	3	63.37	63.00	-2	1,246	-0.16%
2022/07/21	0	0.00	1	62.70	62.90	-1	1,243	-0.08%
2022/07/20	0	0.00	1	62.20	61.60	-1	1,235	-0.08%
2022/07/15	5	61.96	4	61.60	62.50	1	1,197	0.08%
2022/07/14	0	0.00	2	59.85	59.80	-2	1,139	-0.18%
2022/07/13	10	57.69	10	58.55	57.40	0	1,110	0.00%
2022/07/08	2	57.90	0	0.00	57.40	2	1,082	0.18%
2022/07/06	0.1	57.60	0	0.00	56.00	0.1	1,034	0.01%
2022/07/05	0	58.78	0	0.00	58.40	0	1,026	0.00%
2022/07/04	2	56.60	0	0.00	56.90	2	1,014	0.20%
2022/07/01	0.3	57.90	0	0.00	56.90	0.3	1,010	0.03%
2022/06/30	1	62.10	1	62.60	61.70	0	980	0.00%
2022/06/29	1	64.30	0	0.00	64.50	1	965	0.10%
2022/06/28	1	65.00	8	65.80	64.80	-7	966	-0.72%
2022/06/23	8	63.70	0	0.00	63.20	8	989	0.81%
2022/06/21	0	0.00	1	64.20	65.20	-1	987	-0.10%
2022/06/20	0.4	64.60	0	0.00	61.20	0.4	990	0.04%
2022/06/17	2	65.30	0	0.00	64.80	2	972	0.21%
2022/06/16	0	0.00	2	68.10	66.00	-2	961	-0.21%
2022/06/14	3	66.50	0	0.00	66.70	3	982	0.31%
2022/06/13	1	67.50	0	0.00	67.00	1	992	0.10%
2022/06/10	3	70.37	1	69.90	69.70	2	997	0.20%
2022/06/08	1	69.30	2	69.50	69.40	-1	998	-0.10%
2022/06/06	2	69.65	0	0.00	69.00	2	1,022	0.20%
2022/06/01	3	69.40	3	69.50	69.20	0	1,069	0.00%
2022/05/31	0	0.00	1	68.50	68.90	-1	1,077	-0.09%
2022/05/30	0.3	68.00	0	0.00	67.90	0.3	1,087	0.02%
2022/05/25	1	66.70	0	0.00	66.90	1	1,121	0.09%
2022/05/19	0	0.00	1	64.30	66.50	-1	1,216	-0.08%
2022/05/18	1	65.10	2	65.15	65.80	-1	1,227	-0.08%
2022/05/12	1	63.50	2	62.90	62.00	-1	1,348	-0.07%
2022/05/11	1	63.20	0	0.00	63.20	1	1,350	0.07%
2022/05/10	0	0.00	1	64.00	65.00	-1	1,365	-0.07%
2022/05/09	3	63.93	6	64.13	63.90	-3	1,350	-0.22%
2022/05/04	0	0.00	4	71.70	71.10	-4	1,328	-0.30%
2022/05/03	0	0.00	1	70.80	71.30	-1	1,356	-0.07%
2022/04/27	0	0.00	1	69.70	70.50	-1	1,424	-0.07%
2022/04/26	1	71.40	1	71.90	71.30	0	1,416	0.00%
2022/04/25	6	71.20	1	72.10	70.90	5	1,432	0.35%
2022/04/19	1	74.30	3	74.60	74.60	-2	1,571	-0.13%
2022/04/18	2	74.35	5	73.76	73.70	-3	1,630	-0.18%
2022/04/15	2	74.90	1	74.60	74.60	1	1,656	0.06%
2022/04/14	1	76.20	0	0.00	76.40	1	1,739	0.06%
2022/04/13	2	76.00	0	0.00	76.20	2	1,784	0.11%
2022/04/12	1	74.80	10	74.60	74.60	-9	1,877	-0.48%
2022/04/06	1	78.30	0	0.00	77.70	1	2,278	0.04%
2022/04/01	1	77.80	0	0.00	78.60	1	2,306	0.04%
2022/03/31	0	0.00	2	79.20	79.00	-2	2,343	-0.09%
2022/03/29	1	80.20	1	80.20	79.60	0	2,405	0.00%
2022/03/22	3	78.13	2	78.20	78.50	1	2,802	0.04%
2022/03/21	0	0.00	1	78.70	78.40	-1	2,871	-0.03%
2022/03/18	5	77.14	7	77.54	77.20	-2	2,977	-0.07%
2022/03/17	2	77.85	1	77.30	77.90	1	3,123	0.03%
2022/03/15	1	75.70	0	0.00	75.20	1	3,383	0.03%
2022/03/11	5	76.80	0	0.00	76.80	5	3,803	0.13%
2022/03/10	1	78.10	0	0.00	78.20	1	4,261	0.02%
2022/03/07	1	77.00	7	76.87	77.30	-6	5,230	-0.11%
2022/03/04	1	81.50	0	0.00	80.80	1	5,903	0.02%
2022/03/03	0	0.00	1	83.40	82.20	-1	6,146	-0.02%
2022/03/01	0	0.00	1	82.30	82.70	-1	6,960	-0.01%
2022/02/24	2	81.20	0	0.00	80.10	2	7,408	0.03%
2022/02/21	0	0.00	7	86.80	86.60	-7	8,875	-0.08%
2022/02/18	2	87.45	1	87.90	87.50	1	8,995	0.01%
2022/02/17	12	89.05	2	88.40	88.30	10	9,348	0.11%
2022/02/16	8	89.18	3	90.00	87.70	5	9,614	0.05%
2022/02/14	0	0.00	6	85.80	85.80	-6	9,604	-0.06%
2022/02/11	1	88.10	0	0.00	87.90	1	9,606	0.01%
2022/02/10	1	88.70	0	0.00	88.50	1	9,623	0.01%
2022/02/09	0	0.00	4.2	88.52	89.00	-4.2	9,660	-0.04%
2022/02/08	3	87.40	0	0.00	88.20	3	9,651	0.03%
2022/01/26	3.1	84.31	1	84.60	84.00	2.1	9,742	0.02%
2022/01/25	4	85.30	0	0.00	84.20	4	9,806	0.04%
2022/01/21	1	86.20	0	0.00	85.50	1	10,050	0.01%
2022/01/20	1	87.80	0	0.00	88.00	1	10,227	0.01%
2022/01/18	0	0.00	5	88.76	88.40	-5	10,452	-0.05%
2022/01/14	1.1	85.40	0	0.00	87.00	1.1	10,445	0.01%
2022/01/13	2.1	88.91	4	88.60	88.90	-1.9	10,393	-0.02%
2022/01/12	1	90.00	0	0.00	88.60	1	10,380	0.01%
2022/01/11	0.2	90.00	0	0.00	89.20	0.2	10,346	0.00%
2022/01/10	0	0.00	1	92.00	92.00	-1	10,289	-0.01%
2022/01/07	3	92.07	1	91.30	91.00	2	10,265	0.02%
2022/01/06	2.1	93.91	0	0.00	93.90	2.1	10,182	0.02%
2022/01/05	5	95.22	5	95.52	95.20	0	10,147	0.00%
2022/01/04	4.1	95.98	1	95.90	96.90	3.1	10,056	0.03%
2022/01/03	5	95.30	0	0.00	95.00	5	9,897	0.05%
2021/12/30	0	0.00	1	93.60	93.90	-1	9,850	-0.01%
2021/12/29	5.2	94.12	4	95.60	93.60	1.2	9,816	0.01%
2021/12/28	1	93.90	0	0.00	93.90	1	9,685	0.01%
2021/12/27	3	93.93	2	94.20	94.00	1	9,668	0.01%
2021/12/23	1	94.70	0	0.00	93.80	1	9,637	0.01%
2021/12/22	0	0.00	1	94.60	94.00	-1	9,623	-0.01%
2021/12/21	5	93.88	6	93.78	93.70	-1	9,564	-0.01%
2021/12/20	0	0.00	2	92.00	92.00	-2	9,464	-0.02%
2021/12/17	1	91.60	0	0.00	91.20	1	9,411	0.01%
2021/12/16	1	93.80	1	94.20	94.20	0	9,293	0.00%
2021/12/15	5.1	92.88	4	93.20	92.10	1.1	9,227	0.01%
2021/12/14	2	92.95	2	93.05	92.00	0	9,170	0.00%
2021/12/13	1	94.00	0	0.00	93.80	1	9,086	0.01%
2021/12/10	2	96.00	5	95.80	95.50	-3	8,940	-0.03%
2021/12/09	0	0.00	3	99.50	96.90	-3	8,845	-0.03%
2021/12/08	8	99.44	19	99.43	98.50	-11	8,661	-0.13%
2021/12/07	5	98.24	35.2	97.39	97.10	-30.2	8,383	-0.36%
2021/12/06	35	99.55	4.2	100.34	97.60	30.8	8,243	0.37%
2021/12/03	6.2	97.50	0	0.00	96.90	6.2	7,806	0.08%
2021/12/02	9	99.67	12	99.27	97.00	-3	7,640	-0.04%
2021/12/01	9.1	99.12	9.1	100.17	101.50	-0.1	7,293	0.00%
2021/11/30	13.3	99.33	36.3	98.81	99.10	-23	6,853	-0.34%
2021/11/29	8	93.76	12	94.30	94.10	-4	6,181	-0.06%
2021/11/26	15.3	96.01	14	97.03	96.40	1.3	6,102	0.02%
2021/11/25	15.1	96.02	13	96.98	95.00	2.1	5,614	0.04%
2021/11/24	8	93.61	8	92.83	93.60	0	5,292	0.00%
2021/11/23	29	95.39	15	94.03	92.70	14	5,125	0.27%
2021/11/22	25.2	98.64	26	98.35	97.50	-0.9	4,867	-0.02%
2021/11/19	32.1	93.41	63.2	93.71	93.30	-31.1	4,204	-0.74%
2021/11/18	51.1	91.43	9.1	91.54	90.60	42	3,805	1.10%
2021/11/17	3.1	87.66	0	0.00	87.10	3.1	3,454	0.09%
2021/11/16	26.1	93.34	16	91.56	89.80	10.1	3,338	0.30%
2021/11/15	9	89.23	23.2	92.59	94.30	-14.2	2,987	-0.48%
2021/11/12	1.1	87.40	1	87.50	85.80	0.1	2,733	0.00%
2021/11/11	0	0.00	3	86.27	85.90	-3	2,700	-0.11%
2021/11/09	1	84.70	1	85.00	84.90	0	2,747	0.00%
2021/11/08	2	84.40	0	0.00	84.10	2	2,768	0.07%
2021/11/04	3	88.10	4	88.35	87.60	-1	2,776	-0.04%
2021/11/03	4	87.65	5	87.88	87.30	-1	2,807	-0.04%
2021/11/02	6.1	86.46	7	86.81	86.20	-0.9	2,751	-0.03%
2021/11/01	1.2	87.99	2	90.25	87.70	-0.9	2,682	-0.03%
2021/10/29	5	87.18	29	87.06	88.50	-24	2,551	-0.94%
2021/10/28	9	85.64	11	86.89	87.60	-2	2,440	-0.08%
2021/10/27	26	83.68	9	82.61	83.60	17	2,248	0.76%
2021/10/26	11	81.95	12	81.92	81.00	-1	2,177	-0.05%
2021/10/25	0	0.00	1	78.80	79.10	-1	2,043	-0.05%
2021/10/22	2	76.50	2	76.55	77.30	0	2,101	0.00%
2021/10/21	1	77.30	6	78.33	76.20	-5	2,199	-0.23%
2021/10/20	0	0.00	3	77.40	77.60	-3	2,283	-0.13%
2021/10/19	2	76.90	2	75.40	76.90	0	2,324	0.00%
2021/10/15	3	75.40	0	0.00	75.50	3	2,483	0.12%
2021/10/07	6	75.08	0	0.00	75.50	6	2,914	0.21%
2021/10/05	1	73.40	0	0.00	73.50	1	3,752	0.03%
2021/10/01	2	75.15	0	0.00	73.50	2	3,819	0.05%
2021/09/30	1	76.00	0	0.00	76.80	1	3,870	0.03%
2021/09/28	0	0.00	3	78.77	78.30	-3	4,308	-0.07%
2021/09/27	0	0.00	3	79.70	79.50	-3	4,375	-0.07%
2021/09/24	2	79.60	0	80.10	80.10	2	4,502	0.04%
2021/09/23	2	80.30	1	79.60	79.40	1	4,629	0.02%
2021/09/22	1	78.20	0	0.00	79.20	1	4,870	0.02%
2021/09/17	1	80.20	4	79.58	79.80	-3	5,327	-0.06%
2021/09/16	2	80.40	6	80.42	80.30	-4	5,816	-0.07%
2021/09/15	1	79.00	1	79.40	79.50	0	5,953	0.00%
2021/09/13	1	78.90	0	0.00	79.00	1	5,972	0.02%
2021/09/10	0	0.00	4	79.50	79.80	-4	5,997	-0.07%
2021/09/09	1	79.20	7	79.24	79.90	-6	6,033	-0.10%
2021/09/08	2	78.45	1	79.50	78.20	1	6,034	0.02%
2021/09/07	1	79.70	7	81.09	80.80	-6	6,014	-0.10%
2021/09/06	14	82.73	7	82.00	81.10	7	6,010	0.12%
2021/09/02	2	82.95	1	83.30	82.50	1	5,999	0.02%
2021/09/01	47	86.63	29	86.94	84.40	18	5,976	0.30%
2021/08/31	1	82.30	3	82.77	83.70	-2	5,808	-0.03%
2021/08/27	1	84.40	6	83.82	83.00	-5	5,834	-0.09%
2021/08/26	15	84.37	15	84.13	84.40	0	5,837	0.00%
2021/08/25	13	84.93	3	84.93	83.40	10	5,850	0.17%
2021/08/24	1	80.90	0	0.00	81.10	1	5,818	0.02%
2021/08/23	0	0.00	4	81.40	81.40	-4	5,850	-0.07%
2021/08/19	0	0.00	1	79.10	78.50	-1	5,897	-0.02%
2021/08/18	6	78.35	5	78.72	80.70	1	5,935	0.02%
2021/08/17	6	78.67	1	80.00	78.50	5	5,938	0.08%
2021/08/16	1	82.80	1	82.40	79.90	0	5,943	0.00%
2021/08/13	0	0.00	1	82.90	83.00	-1	5,914	-0.02%
2021/08/12	1	82.50	3	83.57	85.50	-2	5,910	-0.03%
2021/08/11	2	82.60	7	83.67	81.50	-5	5,905	-0.08%
2021/08/10	2	84.90	1	85.50	85.30	1	5,891	0.02%
2021/08/09	6	87.35	5	87.10	86.00	1	5,919	0.02%
2021/08/06	2	85.10	0	0.00	84.80	2	5,888	0.03%
2021/08/05	0	0.00	6	86.62	86.00	-6	5,938	-0.10%
2021/08/04	1	86.20	0	0.00	86.10	1	6,030	0.02%
2021/08/03	0	0.00	1	87.30	88.00	-1	6,078	-0.02%
2021/08/02	0	0.00	16	86.21	86.60	-16	6,180	-0.26%
2021/07/30	1	86.00	1	86.10	85.80	0	6,216	0.00%
2021/07/29	0	0.00	10	86.70	87.10	-10	6,226	-0.16%
2021/07/28	2	85.90	0	0.00	85.90	2	6,249	0.03%
2021/07/27	4	89.65	1.4	89.84	89.30	2.6	6,322	0.04%
2021/07/26	8	91.79	3	90.10	91.70	5	6,284	0.08%
2021/07/23	3	89.03	7	90.10	89.20	-4	6,240	-0.06%
2021/07/22	1	89.20	1	88.80	89.20	0	6,484	0.00%
2021/07/21	6	88.40	10	88.51	88.20	-4	6,516	-0.06%
2021/07/20	4	86.43	0	0.00	86.60	4	6,441	0.06%
2021/07/19	3	89.73	0	0.00	89.50	3	6,373	0.05%
2021/07/16	0	0.00	1	91.20	91.30	-1	6,365	-0.02%
2021/07/15	9	90.19	2	91.25	90.40	7	6,363	0.11%
2021/07/14	2	90.90	10	91.67	90.60	-8	6,334	-0.13%
2021/07/13	50.2	95.90	66	97.85	92.20	-15.8	6,255	-0.25%
2021/07/12	26	93.26	23.4	93.37	94.30	2.7	5,656	0.05%
2021/07/09	2.1	91.26	1	90.50	90.20	1.1	5,498	0.02%
2021/07/08	1	91.80	13	90.97	91.10	-12	5,553	-0.22%
2021/07/07	0	90.75	3	92.00	90.80	-3	5,573	-0.05%
2021/07/06	35	95.05	27	94.92	92.10	8	5,563	0.14%
2021/07/05	5	91.80	7	92.01	91.60	-2	5,337	-0.04%
2021/07/02	6	88.78	5	89.92	89.20	1	5,510	0.02%
2021/07/01	10.2	89.74	9	89.37	88.00	1.2	5,490	0.02%
2021/06/30	9.1	92.27	18	91.99	92.00	-8.9	5,433	-0.16%
2021/06/29	28	92.48	25	92.62	92.50	3	5,408	0.06%
2021/06/28	24	93.85	25	93.90	92.40	-1	5,203	-0.02%
2021/06/25	32	89.23	29	90.30	91.00	3	4,772	0.06%
2021/06/24	8	83.64	7	85.24	86.20	1	4,312	0.02%
2021/06/23	5	81.80	12	81.15	81.90	-7	4,197	-0.17%
2021/06/22	0	0.00	9	81.03	79.70	-9	4,216	-0.21%
2021/06/21	1	81.20	10	81.00	80.80	-9	4,232	-0.21%
2021/06/18	8	81.88	4	82.60	83.30	4	4,293	0.09%
2021/06/17	0	81.00	2	81.50	82.00	-2	4,371	-0.05%
2021/06/11	1	82.00	6	81.80	81.20	-5	4,646	-0.11%
2021/06/07	2	78.00	3	79.80	80.90	-1	5,077	-0.02%
2021/06/04	2	80.95	2	81.10	81.00	0	5,210	0.00%
2021/06/03	2	81.50	5	81.88	81.90	-3	5,331	-0.06%
2021/06/02	2	81.80	1	82.50	80.60	1	5,422	0.02%
2021/06/01	2	83.35	2	84.00	82.50	0	5,826	0.00%
2021/05/31	3	81.57	1	81.50	82.00	2	5,898	0.03%
2021/05/28	3	80.43	3	81.00	81.20	0	5,980	0.00%
2021/05/26	2	79.30	0	0.00	79.00	2	6,293	0.03%
2021/05/24	1	75.80	7	76.91	77.40	-6	6,618	-0.09%
2021/05/21	0	0.00	20	75.71	76.20	-20	6,937	-0.29%
2021/05/20	9	75.44	2	76.30	73.90	7	7,728	0.09%
2021/05/19	9	75.00	3	75.30	75.00	6	8,583	0.07%
2021/05/18	0	0.00	6	72.50	73.60	-6	8,963	-0.07%
2021/05/17	6	68.50	0	70.80	68.30	6	8,983	0.07%
2021/05/14	10	74.50	0	0.00	73.50	10	9,000	0.11%
2021/05/13	3	72.97	1	72.20	74.20	2	9,084	0.02%
2021/05/12	1	74.50	5	70.76	72.00	-4	9,244	-0.04%
2021/05/11	1	78.20	0	0.00	77.60	1	9,154	0.01%
2021/05/10	9	84.04	1	82.50	82.50	8	9,133	0.09%
2021/05/07	0	0.00	3	84.37	84.50	-3	9,148	-0.03%
2021/05/06	2	77.70	9	76.79	76.90	-7	9,143	-0.08%
2021/05/05	7	77.13	0	0.00	77.00	7	9,153	0.08%
2021/05/04	1	78.80	0	0.00	78.10	1	9,146	0.01%
2021/05/03	3	86.97	0	0.00	85.60	3	9,019	0.03%
2021/04/29	3	89.80	2	89.55	88.70	1	8,986	0.01%
2021/04/28	14	93.05	23	92.49	90.70	-9	8,972	-0.10%
2021/04/27	3	89.60	3	90.17	91.20	0	8,731	0.00%
2021/04/21	2	89.40	1	90.70	88.80	1	8,661	0.01%
2021/04/20	5	89.00	2	90.10	90.00	3	8,621	0.03%
2021/04/19	2	88.85	7	89.26	88.80	-5	8,673	-0.06%
2021/04/15	1	87.54	9	87.74	89.30	-8	8,847	-0.09%
2021/04/14	10	86.84	3	86.50	87.40	7	8,872	0.08%
2021/04/13	4	89.78	1	90.00	88.10	3	8,858	0.03%
2021/04/12	3	90.63	1	91.30	90.00	2	8,845	0.02%
2021/04/09	11	91.12	5	91.70	90.70	6	8,899	0.07%
2021/04/08	12	92.83	46	92.33	93.30	-34	8,771	-0.39%
2021/04/07	3	88.93	12	88.85	89.20	-9	8,521	-0.11%
2021/04/06	7	88.73	0	0.00	87.70	7	8,521	0.08%
2021/04/01	13	90.19	18	90.88	89.70	-5	8,460	-0.06%
2021/03/31	7	89.79	5	89.34	89.30	2	8,378	0.02%
2021/03/30	13	89.01	7	88.59	88.90	6	8,353	0.07%
2021/03/29	24	88.88	5	88.90	88.80	19	8,334	0.23%
2021/03/26	4	88.28	10	88.00	88.20	-6	8,323	-0.07%
2021/03/25	2	87.50	0	0.00	86.30	2	8,295	0.02%
2021/03/24	1	87.60	3	87.77	87.50	-2	8,304	-0.02%
2021/03/23	7	87.89	16	88.14	87.10	-9	8,284	-0.11%
2021/03/22	21	89.51	2	90.30	88.80	19	8,227	0.23%
2021/03/19	3	91.07	0	0.00	91.10	3	8,208	0.04%
2021/03/18	6	90.73	17	91.26	91.20	-11	8,174	-0.13%
2021/03/17	5	89.94	4	90.90	89.30	1	8,218	0.01%
2021/03/16	12	90.89	12	90.23	89.90	0	8,359	0.00%
2021/03/15	10	88.90	11	89.15	88.80	-1	8,476	-0.01%
2021/03/12	10	89.90	5	89.88	89.10	5	8,447	0.06%
2021/03/11	13	91.50	23	90.56	90.10	-10	8,423	-0.12%
2021/03/10	5	90.24	6	90.48	90.40	-1	8,239	-0.01%
2021/03/09	27	88.42	6	87.80	89.20	21	8,160	0.26%
2021/03/08	56	89.66	49	87.20	87.00	7	8,088	0.09%
2021/03/05	15	89.79	27	89.91	88.10	-12	8,016	-0.15%
2021/03/04	17	87.68	3	88.37	86.10	14	7,670	0.18%
2021/03/03	12	89.73	9	90.47	89.80	3	7,702	0.04%
2021/03/02	8	91.78	3	92.20	88.90	5	7,600	0.07%
2021/02/26	8	92.59	3	92.17	92.00	5	7,479	0.07%
2021/02/25	12	90.93	16	92.59	89.70	-4	7,279	-0.05%
2021/02/24	30	93.10	8	93.18	90.70	22	7,132	0.31%
2021/02/23	64	94.37	105	93.37	93.20	-41	6,872	-0.60%	大賣/
2021/02/22	66	99.58	57	98.23	95.80	9	6,549	0.14%
2021/02/19	88	91.17	68	92.72	94.00	20	5,820	0.34%
2021/02/18	32	82.73	24	83.60	85.50	8	4,952	0.16%
2021/02/17	2	75.75	1	77.00	77.80	1	4,570	0.02%
2021/02/05	2	75.85	9	76.59	75.60	-7	4,508	-0.16%
2021/02/04	3	78.50	0	0.00	77.10	3	4,465	0.07%
2021/02/03	5	73.80	9	76.44	75.70	-4	4,357	-0.09%
2021/02/01	4	72.85	11	72.07	72.30	-7	4,219	-0.17%
2021/01/29	13	75.72	3	76.77	73.80	10	4,167	0.24%
2021/01/27	11	75.35	2	75.05	74.80	9	3,975	0.23%
2021/01/25	2	73.20	3	74.00	73.90	-1	3,903	-0.03%
2021/01/21	3	72.30	2	71.00	71.00	1	3,846	0.03%
2021/01/20	1	73.70	0	0.00	72.10	1	3,809	0.03%
2021/01/19	1.4	75.70	1	75.00	75.20	0.4	3,750	0.01%
2021/01/15	1	77.90	41	76.92	75.50	-40	3,670	-1.09%
2021/01/14	0	0.00	1	77.70	77.70	-1	3,619	-0.03%
2021/01/13	2	77.10	2	77.60	76.70	0	3,590	0.00%
2021/01/12	13	77.46	14	76.56	76.10	-1	3,555	-0.03%
2021/01/11	56	78.72	10	78.77	79.90	46	3,465	1.33%
2021/01/08	6	77.53	8	77.68	77.60	-2	3,298	-0.06%
2021/01/07	2	77.40	16	77.68	77.10	-14	3,212	-0.44%
2021/01/06	7	75.86	6	77.13	74.60	1	3,156	0.03%
2021/01/05	3	77.30	7	77.64	77.50	-4	3,075	-0.13%
2021/01/04	14	77.53	5	77.68	78.00	9	3,019	0.30%
2020/12/30	2	73.90	0	0.00	74.30	2	2,885	0.07%
2020/12/29	0	0.00	1	74.60	73.70	-1	2,867	-0.03%
2020/12/22	0	0.00	1	70.20	70.20	-1	2,781	-0.04%
2020/12/21	1	72.50	1	72.20	72.20	0	2,772	0.00%
2020/12/18	1	74.70	2	73.40	73.60	-1	2,747	-0.04%
2020/12/16	0	0.00	5	73.32	72.50	-5	2,699	-0.19%
2020/12/15	2	73.85	78	73.96	72.20	-76	2,672	-2.84%
2020/12/14	13	76.38	0	0.00	75.50	13	2,592	0.50%
2020/12/11	13	77.95	52	77.61	77.20	-39	2,545	-1.53%
2020/12/10	25	78.82	29	78.65	79.90	-4	2,382	-0.17%
2020/12/09	86	76.70	17	75.51	78.80	69	2,176	3.17%
2020/12/08	1	73.20	3	73.60	73.30	-2	1,938	-0.10%
2020/12/07	2	72.60	0	0.00	72.50	2	1,922	0.10%
2020/12/04	4	74.33	14	73.91	73.70	-10	1,889	-0.53%
2020/12/03	42	75.40	36	74.38	74.20	6	1,868	0.32%
2020/12/02	29	73.78	7	74.20	73.90	22	1,793	1.23%
2020/12/01	32	72.69	9	72.13	72.40	23	1,747	1.32%
2020/11/30	10	73.49	8	73.09	73.20	2	1,727	0.12%
2020/11/27	19	72.59	17	73.58	74.00	2	1,682	0.12%
2020/11/26	2	70.95	0	0.00	70.70	2	1,507	0.13%
2020/11/25	8	70.80	0	0.00	70.20	8	1,493	0.54%
2020/11/24	2	70.00	15	70.73	70.60	-13	1,471	-0.88%
2020/11/23	2	69.70	0	0.00	69.70	2	1,450	0.14%
2020/11/20	2	69.60	6	69.83	70.00	-4	1,459	-0.27%
2020/11/19	5	69.38	2	69.30	69.30	3	1,458	0.21%
2020/11/18	2	70.90	5	70.06	70.30	-3	1,453	-0.21%
2020/11/17	2	69.25	0	0.00	69.40	2	1,379	0.14%
2020/11/16	8	69.31	7	69.81	68.70	1	1,424	0.07%
2020/11/13	10	68.72	6	69.00	68.90	4	1,413	0.28%
2020/11/12	2	69.00	3	69.70	69.00	-1	1,426	-0.07%
2020/11/11	0	0.00	2	68.40	68.80	-2	1,410	-0.14%
2020/11/10	7	68.81	4	67.30	68.50	3	1,405	0.21%
2020/11/09	0	0.00	17	67.26	67.90	-17	1,366	-1.24%
2020/11/06	2	64.75	0	0.00	64.70	2	1,330	0.15%
2020/11/05	2	64.90	0	0.00	64.90	2	1,371	0.15%
2020/11/04	0	0.00	1	64.90	65.30	-1	1,386	-0.07%
2020/11/03	4	65.05	1	65.20	64.70	3	1,411	0.21%
2020/11/02	1	63.00	1	62.80	63.00	0	1,442	0.00%
2020/10/29	1	62.50	0	0.00	63.90	1	1,514	0.07%
2020/10/22	2	65.70	0	0.00	65.30	2	1,660	0.12%
2020/10/21	0	0.00	1	66.60	66.40	-1	1,705	-0.06%
2020/10/14	0	0.00	1	66.00	66.60	-1	1,992	-0.05%
2020/10/13	0	0.00	2	64.20	64.70	-2	2,014	-0.10%
2020/10/08	0	0.00	1	66.10	66.00	-1	2,110	-0.05%
2020/10/06	1	65.60	1	65.30	65.40	0	2,244	0.00%
2020/09/28	2	65.30	0	0.00	65.30	2	3,547	0.06%
2020/09/25	1	62.60	0	0.00	62.20	1	3,596	0.03%
2020/09/24	5	64.02	11	63.80	63.90	-6	3,593	-0.17%
2020/09/22	0	0.00	5	66.00	66.10	-5	3,637	-0.14%
2020/09/21	0	0.00	11	67.53	67.10	-11	3,647	-0.30%
2020/09/18	0	0.00	4	68.13	68.10	-4	3,653	-0.11%
2020/09/17	3	68.03	4	68.00	67.90	-1	3,672	-0.03%
2020/09/16	11	67.49	0	0.00	66.90	11	3,674	0.30%
2020/09/15	20	66.84	3	67.00	66.80	17	3,674	0.46%
2020/09/14	0	0.00	1	65.20	66.30	-1	3,807	-0.03%
2020/09/11	2	63.90	0	0.00	64.00	2	3,815	0.05%
2020/09/10	1	64.60	1	65.50	64.40	0	3,849	0.00%
2020/09/09	1	63.60	1	64.20	64.60	0	3,879	0.00%
2020/09/08	8	64.88	0	0.00	65.10	8	3,898	0.21%
2020/09/07	0	66.50	0	0.00	65.70	0	3,931	0.00%
2020/09/04	1	66.00	2	66.35	66.40	-1	3,990	-0.03%
2020/09/03	2	67.55	3	67.93	67.50	-1	4,170	-0.02%
2020/09/02	0	0.00	1	68.00	68.20	-1	4,182	-0.02%
2020/08/31	1	65.70	0	0.00	66.00	1	4,173	0.02%
2020/08/27	2	67.10	0	0.00	66.10	2	4,267	0.05%
2020/08/26	1	66.10	2	66.50	66.60	-1	4,415	-0.02%
2020/08/20	4	64.20	0	0.00	63.60	4	4,430	0.09%
2020/08/19	5	70.06	3	70.70	68.50	2	4,386	0.05%
2020/08/18	6	70.25	16	70.34	70.30	-10	4,369	-0.23%
2020/08/17	0	0.00	2	71.00	70.80	-2	4,367	-0.05%
2020/08/13	1	71.10	1	70.60	70.00	0	4,368	0.00%
2020/08/11	4	70.78	10	71.28	71.10	-6	4,377	-0.14%
2020/08/10	2	69.80	0	0.00	69.90	2	4,387	0.05%
2020/08/07	3	71.13	3	71.67	70.80	0	4,407	0.00%
2020/08/06	1	71.30	2	71.65	71.60	-1	4,397	-0.02%
2020/08/05	1	70.80	2	71.60	71.30	-1	4,403	-0.02%
2020/08/04	1	70.20	0	0.00	69.90	1	4,400	0.02%
2020/07/30	1	69.30	2	69.35	69.40	-1	4,592	-0.02%
2020/07/29	0	0.00	2	68.15	68.50	-2	4,577	-0.04%
2020/07/28	1	68.30	2	68.40	67.30	-1	4,577	-0.02%
2020/07/27	2	69.05	0	0.00	69.00	2	4,590	0.04%
2020/07/24	3	70.83	0	0.00	70.40	3	4,594	0.07%
2020/07/23	3	72.40	0	0.00	72.30	3	4,568	0.07%
2020/07/22	5	73.40	2	73.75	73.00	3	4,581	0.07%
2020/07/21	2	72.55	1	72.70	72.00	1	4,496	0.02%
2020/07/16	1	72.20	1	72.40	71.50	0	4,457	0.00%
2020/07/15	3	72.00	2	73.00	71.20	1	4,439	0.02%
2020/07/14	1	72.80	2	73.95	72.60	-1	4,456	-0.02%
2020/07/13	7	75.49	0	0.00	75.20	7	4,414	0.16%
2020/07/10	6	76.57	12	76.23	75.00	-6	4,421	-0.14%
2020/07/09	7	80.63	21	80.61	79.90	-14	4,363	-0.32%
2020/07/08	36	81.39	23	81.50	81.40	13	4,194	0.31%
2020/07/07	17	74.31	23	76.08	77.10	-6	3,612	-0.17%
2020/07/06	0	0.00	3	72.00	72.10	-3	3,368	-0.09%
2020/07/03	1	70.60	0	0.00	70.60	1	3,365	0.03%
2020/07/02	2	71.35	0	0.00	71.20	2	3,431	0.06%
2020/07/01	0	0.00	2	70.80	71.00	-2	3,440	-0.06%
2020/06/30	0	0.00	11	70.21	70.10	-11	3,412	-0.32%
2020/06/29	1	68.90	0	0.00	68.80	1	3,425	0.03%
2020/06/23	1	70.30	1	70.30	70.10	0	3,459	0.00%
2020/06/22	5	70.50	4	70.83	70.70	1	3,480	0.03%
2020/06/19	2	71.15	5	71.96	70.00	-3	3,529	-0.09%
2020/06/18	0	0.00	2	70.80	70.70	-2	3,433	-0.06%
2020/06/17	2	70.45	1.1	71.32	70.30	0.9	3,447	0.03%
2020/06/16	4	69.30	1	70.20	69.70	3	3,475	0.09%
2020/06/15	1	68.10	0	0.00	68.00	1	3,541	0.03%
2020/06/12	21	68.30	22	68.68	68.80	-1	3,559	-0.03%
2020/06/11	6	70.77	2	71.20	69.90	4	3,586	0.11%
2020/06/10	80	73.74	78	72.50	72.20	2	3,590	0.06%
2020/06/09	4	71.63	1	71.50	72.40	3	3,506	0.09%
2020/06/08	1	72.00	3	71.90	71.50	-2	3,570	-0.06%
2020/06/05	5	71.50	1	72.50	72.50	4	3,567	0.11%
2020/06/04	1	71.60	1	71.80	71.40	0	3,593	0.00%
2020/06/03	4	72.48	4	72.53	72.40	0	3,618	0.00%
2020/06/02	14	72.31	14	72.64	72.30	0	3,568	0.00%
2020/06/01	0	0.00	3	70.63	70.60	-3	3,436	-0.09%
2020/05/26	2	70.00	2	70.15	69.50	0	3,585	0.00%
2020/05/25	0	0.00	1	69.20	69.00	-1	3,620	-0.03%
2020/05/19	1	68.20	1	67.90	68.00	0	3,884	0.00%
2020/05/18	33	67.36	21	67.55	67.30	12	4,012	0.30%
2020/05/15	16	67.69	39	67.05	67.20	-23	4,013	-0.57%
2020/05/14	0	0.00	1	70.70	68.80	-1	4,008	-0.02%
2020/05/13	2	70.95	1	70.80	70.80	1	4,004	0.02%
2020/05/12	6	71.20	1	71.40	71.00	5	4,052	0.12%
2020/05/11	2	70.80	1	70.80	70.90	1	4,099	0.02%
2020/05/08	27	71.13	16	71.85	70.70	11	4,087	0.27%
2020/05/07	1	73.70	21	73.21	74.60	-20	3,973	-0.50%
2020/05/05	3	70.83	3	70.90	71.20	0	3,964	0.00%
2020/05/04	11	70.89	0	0.00	70.70	11	4,041	0.27%
2020/04/30	4	72.55	3	72.70	72.60	1	4,096	0.02%
2020/04/29	2	70.85	0	0.00	71.30	2	4,105	0.05%
2020/04/28	1	71.10	2	71.90	70.40	-1	4,132	-0.02%
2020/04/27	1	70.60	0	0.00	70.40	1	4,228	0.02%
2020/04/21	2	68.75	4	68.15	67.50	-2	4,488	-0.04%
2020/04/20	1	68.50	30	69.70	70.40	-29	4,530	-0.64%
2020/04/17	3	69.87	3	70.20	69.20	0	4,584	0.00%
2020/04/16	0	0.00	5	70.36	69.70	-5	4,725	-0.11%
2020/04/15	3	69.57	1	70.10	70.10	2	4,829	0.04%
2020/04/14	36	68.92	1	69.40	69.70	35	4,917	0.71%
2020/04/13	3	67.87	1	68.10	67.40	2	5,160	0.04%
2020/04/10	2	67.00	90	66.86	66.80	-88	5,536	-1.59%
2020/04/09	2	67.90	4	68.40	67.30	-2	5,868	-0.03%
2020/04/08	3	67.73	4	67.38	68.40	-1	6,121	-0.02%
2020/04/07	89	65.89	1	67.00	66.60	88	6,268	1.40%
2020/04/06	0	0.00	0.2	62.60	62.40	-0.2	6,416	0.00%
2020/04/01	0	0.00	1	61.50	62.00	-1	6,722	-0.01%
2020/03/31	0	0.00	1	62.00	61.00	-1	7,310	-0.01%
2020/03/30	8	60.23	0	0.00	61.90	8	7,651	0.10%
2020/03/27	7	62.14	5	61.82	61.00	2	7,928	0.03%
2020/03/26	4	61.13	100	60.42	61.80	-96	8,385	-1.14%
2020/03/25	9	62.24	1	61.80	61.60	8	8,673	0.09%
2020/03/24	98	59.22	2	58.40	58.90	96	8,750	1.10%
2020/03/23	4	53.98	1	55.10	54.10	3	8,864	0.03%
2020/03/20	4	57.08	4	56.18	57.50	0	9,195	0.00%
2020/03/19	6	53.42	28	56.03	52.30	-22	9,238	-0.24%
2020/03/18	3	59.87	11	58.95	58.10	-8	9,165	-0.09%
2020/03/17	1.2	61.50	41	61.60	60.20	-39.8	9,235	-0.43%
2020/03/16	13	65.85	17	63.46	62.00	-4	9,171	-0.04%
2020/03/13	4	66.38	4	65.05	68.00	0	9,102	0.00%
2020/03/12	14	74.59	0	0.00	71.00	14	9,013	0.16%
2020/03/11	13	80.29	2	81.05	78.50	11	8,929	0.12%
2020/03/10	1	77.10	3	78.00	80.80	-2	8,950	-0.02%
2020/03/09	5	81.06	5	80.94	79.00	0	8,906	0.00%
2020/03/06	1	83.60	0	0.00	83.20	1	8,846	0.01%
2020/03/05	2	84.80	3	84.60	84.60	-1	8,831	-0.01%
2020/03/04	1	83.10	17	82.87	83.70	-16	8,817	-0.18%
2020/03/03	1	84.10	12	83.97	83.70	-11	8,805	-0.12%
2020/03/02	5	83.42	13	82.00	81.50	-8	8,759	-0.09%
2020/02/27	4	85.48	13	86.00	83.70	-9	8,723	-0.10%
2020/02/26	17	88.38	3	89.93	88.30	14	8,644	0.16%
2020/02/25	3	90.67	22	90.60	90.30	-19	8,605	-0.22%
2020/02/24	8	91.48	18	90.33	91.90	-10	8,532	-0.12%
2020/02/21	11	90.63	5	90.56	90.70	6	8,502	0.07%
2020/02/20	15	91.57	18	91.65	91.00	-3	8,474	-0.04%
2020/02/19	6	91.80	7	90.54	92.10	-1	8,358	-0.01%
2020/02/18	2	88.65	1	88.40	88.30	1	8,233	0.01%
2020/02/17	3	88.97	0	0.00	88.40	3	8,238	0.04%
2020/02/14	3	87.97	0	0.00	88.80	3	8,215	0.04%
2020/02/13	13	88.15	8	87.91	87.80	5	8,200	0.06%
2020/02/12	3	88.47	5	87.58	88.50	-2	8,187	-0.02%
2020/02/11	15	84.58	13	85.14	85.50	2	8,131	0.02%
2020/02/10	2	84.90	3	83.80	84.00	-1	8,140	-0.01%
2020/02/07	2	86.30	3	86.77	85.40	-1	8,138	-0.01%
2020/02/06	4	87.65	0	0.00	88.00	4	8,139	0.05%
2020/02/05	2	88.20	4	87.25	86.70	-2	8,141	-0.02%
2020/02/04	4	87.68	5	87.46	87.60	-1	8,089	-0.01%
2020/02/03	4	82.70	3	82.33	84.80	1	8,065	0.01%
2020/01/31	1	86.50	3	87.53	86.50	-2	8,256	-0.02%
2020/01/30	22	88.61	12	89.03	86.60	10	8,282	0.12%
2020/01/20	7	95.73	15	95.94	96.20	-8	8,158	-0.10%
2020/01/17	24	95.30	10	95.72	95.00	14	8,174	0.17%
2020/01/16	4	95.75	5	96.58	96.60	-1	8,264	-0.01%
2020/01/15	10	96.56	13	96.42	95.50	-3	8,159	-0.04%
2020/01/14	7	98.71	5	98.68	98.30	2	8,055	0.02%
2020/01/13	2	97.10	15	97.08	98.20	-13	7,961	-0.16%
2020/01/10	30	99.05	15.1	99.24	97.00	14.9	7,897	0.19%
2020/01/09	4.1	100.27	9	99.31	100.50	-4.9	7,686	-0.06%
2020/01/08	8	98.84	7	99.89	97.40	1	7,556	0.01%
2020/01/07	14	98.99	10	99.85	99.20	4	7,403	0.05%
2020/01/06	29.1	107.21	12	105.75	103.00	17.1	7,077	0.24%
2020/01/03	24	104.21	9	106.89	104.50	15	6,656	0.23%
2020/01/02	25	110.02	18	109.03	108.50	7	6,306	0.11%
2019/12/31	11	107.00	35	106.70	108.00	-24	6,011	-0.40%
2019/12/30	10	106.40	11	105.91	105.50	-1	5,801	-0.02%
2019/12/27	25	106.48	11	106.91	106.00	14	5,576	0.25%
2019/12/26	48	107.19	55	107.14	106.50	-7	5,269	-0.13%
2019/12/25	22	99.87	40	99.78	101.50	-18	4,672	-0.39%
2019/12/24	8	96.31	12	96.51	96.50	-4	4,318	-0.09%
2019/12/23	21	96.49	164	96.98	95.80	-143	4,028	-3.55%	大賣/鉅額交易
2019/12/20	29	87.52	63	88.47	88.90	-34	3,572	-0.95%
2019/12/19	14	87.19	9	87.48	85.60	5	3,250	0.15%
2019/12/18	107	86.72	15	86.37	86.50	92	3,126	2.94%	大買/
2019/12/17	44	85.88	14	86.06	86.00	30	3,007	1.00%
2019/12/16	11	82.05	30	80.34	82.80	-19	2,674	-0.71%
2019/12/13	0	0.00	1	79.60	79.10	-1	2,585	-0.04%
2019/12/12	12	81.14	9	81.49	80.20	3	2,560	0.12%
2019/12/11	0	0.00	1	79.30	79.10	-1	2,464	-0.04%
2019/12/10	3	79.00	0	0.00	79.20	3	2,462	0.12%
2019/12/09	11	79.02	1	79.00	78.90	10	2,476	0.40%
2019/12/06	0	0.00	1	78.40	78.40	-1	2,492	-0.04%
2019/12/05	8	79.04	2	79.30	78.70	6	2,519	0.24%
2019/12/04	0	0.00	2	77.30	77.10	-2	2,481	-0.08%
2019/12/03	0	0.00	2	77.40	77.10	-2	2,497	-0.08%
2019/12/02	4	77.45	7	77.94	77.40	-3	2,515	-0.12%
2019/11/29	2	78.00	7	78.11	78.40	-5	2,554	-0.20%
2019/11/28	4	78.10	2	77.95	77.80	2	2,560	0.08%
2019/11/27	3	78.70	1	78.80	78.70	2	2,591	0.08%
2019/11/26	3	78.67	3	78.80	78.90	0	2,729	0.00%
2019/11/25	0	0.00	1	77.90	77.40	-1	2,839	-0.04%
2019/11/22	4	76.68	2	76.85	76.50	2	2,859	0.07%
2019/11/21	1	75.60	1	76.10	76.50	0	2,896	0.00%
2019/11/20	2	77.45	0	0.00	76.60	2	2,931	0.07%
2019/11/19	3	77.93	0	78.80	77.80	3	2,967	0.10%
2019/11/18	6	77.85	0	0.00	78.10	6	2,988	0.20%
2019/11/14	0	0.00	1	77.60	77.70	-1	3,075	-0.03%
2019/11/12	1	80.00	2	80.05	80.10	-1	3,145	-0.03%
2019/11/11	3	81.07	3	80.47	79.70	0	3,175	0.00%
2019/11/08	11	83.90	0	0.00	83.00	11	3,204	0.34%
2019/11/07	6	84.18	1	84.20	83.60	5	3,248	0.15%
2019/11/06	6	84.85	8.1	85.18	84.20	-2.1	3,240	-0.07%
2019/11/05	1	85.60	2	86.05	85.20	-1	3,239	-0.03%
2019/11/04	6	86.10	16	86.13	85.40	-10	3,240	-0.31%
2019/11/01	6	84.78	2	84.90	85.30	4	3,225	0.12%
2019/10/31	5	84.66	2	84.55	84.00	3	3,225	0.09%
2019/10/30	9	85.93	2	85.40	84.90	7	3,181	0.22%
2019/10/29	12.1	84.02	4	83.38	84.80	8.1	2,957	0.27%
2019/10/28	1	83.00	0	0.00	82.10	1	2,908	0.03%
2019/10/25	3	83.13	2	83.40	83.00	1	2,909	0.03%
2019/10/24	7	83.71	25	83.42	84.30	-18	2,857	-0.63%
2019/10/23	2	81.20	10	81.23	81.10	-8	2,728	-0.29%
2019/10/21	0	0.00	5	80.38	80.20	-5	2,780	-0.18%
2019/10/18	3	80.67	1	81.00	80.80	2	2,802	0.07%
2019/10/17	0	0.00	2	80.00	79.80	-2	2,838	-0.07%
2019/10/16	1	80.20	0	0.00	79.80	1	2,929	0.03%
2019/10/15	8	79.56	0	0.00	79.10	8	3,218	0.25%
2019/10/14	13	79.03	8	79.15	78.90	5	3,284	0.15%
2019/10/09	1	79.50	0	0.00	79.00	1	3,275	0.03%
2019/10/08	1	80.70	0	0.00	80.40	1	3,290	0.03%
2019/10/07	0	0.00	2	81.60	81.10	-2	3,333	-0.06%
2019/10/04	0	0.00	2	80.95	81.00	-2	3,349	-0.06%
2019/10/03	1	80.90	0	0.00	80.60	1	3,366	0.03%
2019/10/02	1	81.50	4	81.38	81.50	-3	3,389	-0.09%
2019/10/01	0	0.00	2	79.60	80.60	-2	3,381	-0.06%
2019/09/27	4	78.38	0	0.00	78.30	4	3,409	0.12%
2019/09/26	2	79.70	4	79.90	79.30	-2	3,494	-0.06%
2019/09/25	9	79.78	2	79.65	79.30	7	3,539	0.20%
2019/09/24	0	0.00	1	81.50	81.20	-1	3,690	-0.03%
2019/09/23	1	81.30	1	81.70	81.00	0	3,757	0.00%
2019/09/20	5	80.02	0	0.00	80.70	5	4,061	0.12%
2019/09/19	6	81.08	6	81.52	80.40	0	4,033	0.00%
2019/09/18	11	81.50	1	81.40	81.50	10	4,017	0.25%
2019/09/17	1.2	82.07	1	82.20	81.90	0.2	4,030	0.00%
2019/09/16	0	0.00	2	81.60	81.50	-2	4,101	-0.05%
2019/09/12	3	82.50	3	83.07	82.60	0	4,166	0.00%
2019/09/11	2	82.40	4	82.98	82.30	-2	4,240	-0.05%
2019/09/10	3	82.27	6	82.00	82.30	-3	4,277	-0.07%
2019/09/09	3	84.20	1.1	83.91	83.60	1.9	4,317	0.04%
2019/09/06	1	85.60	0	0.00	85.30	1	4,528	0.02%
2019/09/05	1	85.60	5	86.18	85.90	-4	4,789	-0.08%
2019/09/04	1	85.50	7	85.34	85.50	-6	4,813	-0.12%
2019/09/03	20	86.24	2	87.00	84.70	18	4,841	0.37%
2019/09/02	3	86.00	1	85.80	86.00	2	4,833	0.04%
2019/08/30	2	86.25	15	86.84	85.70	-13	4,851	-0.27%
2019/08/29	51	87.24	27	86.79	86.10	24	4,820	0.50%
2019/08/28	7.1	87.25	5	87.32	87.70	2.1	4,687	0.05%
2019/08/27	2	83.95	2	83.75	84.00	0	4,565	0.00%
2019/08/26	8	83.15	1	83.20	82.00	7	4,579	0.15%
2019/08/23	2	86.10	7.1	85.96	85.10	-5.1	4,534	-0.11%
2019/08/22	20	86.87	17	86.20	85.80	3	4,491	0.07%
2019/08/21	3	85.97	3	85.23	85.30	0	4,431	0.00%
2019/08/20	6	84.97	8	85.09	85.30	-2	4,411	-0.05%
2019/08/19	68	85.17	61	84.33	84.10	7	4,378	0.16%
2019/08/16	14.1	83.97	5	83.80	85.00	9.1	4,345	0.21%
2019/08/15	0	0.00	1	82.20	82.60	-1	4,266	-0.02%
2019/08/14	2	82.10	5	82.30	82.30	-3	4,258	-0.07%
2019/08/13	12	81.96	4	81.10	80.70	8	4,238	0.19%
2019/08/12	5	82.22	3	81.03	82.90	2	4,208	0.05%
2019/08/08	27	79.41	29	79.32	79.50	-2	4,154	-0.05%
2019/08/07	2	78.70	2	80.70	78.00	0	4,167	0.00%
2019/08/06	1	78.40	3	78.93	79.50	-2	4,196	-0.05%
2019/08/05	18	79.49	14	78.10	78.00	4	4,198	0.10%
2019/08/02	14	80.56	1	80.60	80.60	13	4,196	0.31%
2019/08/01	5	82.26	2	82.80	82.70	3	4,210	0.07%
2019/07/31	4	82.75	11	82.61	83.40	-7	4,220	-0.17%
2019/07/30	56	83.43	64	83.32	81.80	-8	4,191	-0.19%
2019/07/29	17	85.39	16	85.12	85.10	1	4,203	0.02%
2019/07/26	1	85.30	2	85.20	85.40	-1	4,270	-0.02%
2019/07/25	2	85.10	4	84.63	86.00	-2	4,275	-0.05%
2019/07/24	26	84.36	24	84.33	84.30	2	4,282	0.05%
2019/07/23	3	85.13	2	85.15	84.80	1	4,307	0.02%
2019/07/22	25	84.96	25	85.01	84.90	0	4,351	0.00%
2019/07/19	45	84.69	47	85.38	85.00	-2	4,365	-0.05%
2019/07/18	28	86.63	23	85.42	85.00	5	4,337	0.12%
2019/07/17	25	88.50	25	88.85	87.20	0	4,321	0.00%
2019/07/16	4	87.30	11	87.32	86.80	-7	4,094	-0.17%
2019/07/15	20	85.23	20	85.71	86.00	0	4,122	0.00%
2019/07/12	11	85.86	12	85.84	85.80	-1	4,268	-0.02%
2019/07/11	11	86.60	6	86.00	86.00	5	4,338	0.12%
2019/07/10	0	0.00	6	85.40	86.40	-6	4,383	-0.14%
2019/07/09	12	84.42	15	84.11	84.00	-3	4,450	-0.07%
2019/07/08	3	85.03	2	85.25	85.10	1	4,593	0.02%
2019/07/05	1	86.30	1	86.10	86.40	0	4,668	0.00%
2019/07/04	2	86.20	2	86.20	86.00	0	4,777	0.00%
2019/07/03	10	87.50	0	0.00	87.00	10	4,814	0.21%
2019/07/02	10	88.60	0	0.00	88.50	10	4,827	0.21%
2019/07/01	11	90.95	18	91.42	89.70	-7	4,829	-0.14%
2019/06/28	15	85.83	0	0.00	86.90	15	4,801	0.31%
2019/06/27	54	86.66	61	87.01	86.90	-7	5,131	-0.14%
2019/06/26	2	81.60	0	0.00	82.40	2	4,997	0.04%
2019/06/25	1	82.00	2	82.05	81.30	-1	5,226	-0.02%
2019/06/21	2	82.05	3	82.77	80.80	-1	6,009	-0.02%
2019/06/20	5	83.56	5	83.52	84.00	0	6,228	0.00%
2019/06/19	10	82.63	11	82.50	82.20	-1	6,977	-0.01%
2019/06/18	3	82.20	3	82.30	80.80	0	7,536	0.00%
2019/06/17	1	81.50	15	81.02	83.00	-14	7,921	-0.18%
2019/06/14	6	82.60	2	82.30	81.60	4	7,923	0.05%
2019/06/13	25	80.37	14	80.64	80.40	11	7,774	0.14%
2019/06/12	0	0.00	11	75.35	76.00	-11	7,605	-0.14%
2019/06/11	1	74.60	1	75.50	74.10	0	7,906	0.00%
2019/06/10	0	0.00	11	72.05	73.50	-11	8,015	-0.14%
2019/06/06	25	70.23	34	70.54	70.00	-9	8,052	-0.11%
2019/06/05	0	0.00	1	73.40	72.30	-1	8,025	-0.01%
2019/06/04	0	0.00	1	72.80	72.10	-1	8,039	-0.01%
2019/06/03	3	72.37	0	0.00	72.20	3	8,071	0.04%
2019/05/31	1	73.90	1	74.30	73.60	0	8,119	0.00%
2019/05/30	10	73.33	0	0.00	73.10	10	8,167	0.12%
2019/05/29	5	72.00	1	72.40	72.20	4	8,229	0.05%
2019/05/28	3	72.70	0	0.00	72.70	3	8,263	0.04%
2019/05/27	9	72.47	5	71.60	72.30	4	8,334	0.05%
2019/05/24	1	72.60	3	73.33	72.60	-2	8,468	-0.02%
2019/05/23	5	73.28	1	73.80	72.90	4	8,607	0.05%
2019/05/22	6	76.73	5	77.00	75.50	1	9,113	0.01%
2019/05/21	0	0.00	1	74.80	77.30	-1	9,173	-0.01%
2019/05/20	0	0.00	23	74.67	75.20	-23	9,297	-0.25%
2019/05/17	1	76.20	1	76.00	75.00	0	9,366	0.00%
2019/05/16	1	79.70	1	79.30	78.00	0	9,375	0.00%
2019/05/15	38	80.48	0	0.00	80.00	38	9,406	0.40%
2019/05/13	1	81.50	0	0.00	78.50	1	9,507	0.01%
2019/05/10	2	82.45	1	82.30	81.50	1	9,510	0.01%
2019/05/09	15	83.90	2	83.70	82.00	13	9,554	0.14%
2019/05/07	0	0.00	2	86.90	86.00	-2	9,573	-0.02%
2019/05/06	1	86.60	1	86.60	85.70	0	9,611	0.00%
2019/05/03	4	90.20	7	89.93	89.70	-3	9,571	-0.03%
2019/05/02	6	88.65	1	88.00	88.00	5	9,524	0.05%
2019/04/30	1	87.20	1	86.80	88.30	0	9,544	0.00%
2019/04/29	6	86.50	3	85.93	85.50	3	9,591	0.03%
2019/04/26	1	86.20	1	86.70	87.50	0	9,773	0.00%
2019/04/25	3	91.67	4	92.15	91.40	-1	9,894	-0.01%
2019/04/24	0	0.00	3	90.90	90.80	-3	9,943	-0.03%
2019/04/23	8	90.79	3	90.53	90.40	5	10,073	0.05%
2019/04/22	3	92.10	0	0.00	92.00	3	10,362	0.03%
2019/04/19	3	92.00	3	91.80	91.30	0	10,529	0.00%
2019/04/18	12	93.48	7	92.83	92.50	5	10,755	0.05%
2019/04/17	3	92.20	5	91.96	91.20	-2	10,669	-0.02%
2019/04/16	5	92.08	8	92.03	92.20	-3	10,632	-0.03%
2019/04/15	0	0.00	5	93.04	93.60	-5	10,584	-0.05%
2019/04/12	14	92.05	10	92.04	91.50	4	10,511	0.04%
2019/04/11	23	96.43	12	97.18	94.80	11	10,375	0.11%
2019/04/10	8	97.49	2	97.80	96.30	6	10,308	0.06%
2019/04/09	4	97.38	13	98.05	96.10	-9	10,267	-0.09%
2019/04/08	16	98.11	5	97.70	96.50	11	10,221	0.11%
2019/04/03	1	98.50	4	98.78	97.50	-3	10,114	-0.03%
2019/04/02	12	98.22	12	98.86	98.80	0	10,066	0.00%
2019/04/01	26	100.77	26	100.94	97.40	0	9,895	0.00%
2019/03/29	8	96.75	7	96.49	98.40	1	9,486	0.01%
2019/03/28	23	96.77	1	97.50	96.40	22	9,346	0.24%
2019/03/27	4	97.90	12	97.10	97.70	-8	9,125	-0.09%
2019/03/26	13	99.09	39	99.66	99.10	-26	8,857	-0.29%
2019/03/25	17	92.85	5	92.68	95.60	12	8,350	0.14%
2019/03/22	46	95.63	49	94.41	94.60	-3	8,080	-0.04%
2019/03/21	101	86.68	116	86.92	90.50	-15	7,287	-0.21%	大買/大賣/
2019/03/20	29	85.02	44	84.45	82.30	-15	6,741	-0.22%
2019/03/19	1	80.00	18	79.87	80.20	-17	6,353	-0.27%
2019/03/18	9	79.26	8	80.11	78.80	1	6,301	0.02%
2019/03/15	19	79.02	15	78.57	78.80	4	6,244	0.06%
2019/03/14	20	79.66	25	79.89	80.10	-5	6,161	-0.08%
2019/03/13	12	77.97	6	78.88	79.10	6	5,920	0.10%
2019/03/12	5	76.86	0	0.00	75.60	5	5,834	0.09%
2019/03/11	0	0.00	1	75.20	74.90	-1	5,819	-0.02%
2019/03/08	5	74.66	0	0.00	74.80	5	5,987	0.08%
2019/03/07	6	76.48	0	0.00	75.60	6	6,020	0.10%
2019/03/05	5	78.44	2	78.20	77.20	3	6,139	0.05%
2019/03/04	24	77.70	24	77.58	77.00	0	6,128	0.00%
2019/02/27	4	76.53	2	76.40	77.20	2	6,089	0.03%
2019/02/26	23	77.94	16	77.89	77.50	7	6,118	0.11%
2019/02/25	5	79.82	2	79.95	79.20	3	6,320	0.05%
2019/02/22	30	78.76	18	78.96	78.80	12	6,205	0.19%
2019/02/21	14	78.83	22	79.71	79.70	-8	6,066	-0.13%
2019/02/20	9	75.14	0	0.00	74.20	9	5,579	0.16%
2019/02/19	5	76.10	0	0.00	75.00	5	5,591	0.09%
2019/02/18	2	72.55	8	73.80	74.50	-6	5,466	-0.11%
2019/02/15	3	72.33	3	73.93	72.50	0	5,404	0.00%
2019/02/13	5	76.10	4	75.95	74.80	1	5,440	0.02%
2019/02/11	2	74.70	9	74.28	74.80	-7	5,362	-0.13%
2019/01/30	1	74.40	1	73.90	73.50	0	5,743	0.00%
2019/01/29	2	74.10	0	0.00	74.00	2	6,050	0.03%
2019/01/28	8	73.25	0	0.00	72.70	8	6,021	0.13%
2019/01/25	1	73.90	2	73.60	73.20	-1	6,071	-0.02%
2019/01/24	2	73.15	1	73.10	72.50	1	6,106	0.02%
2019/01/23	7	73.13	3	72.93	72.50	4	6,125	0.07%
2019/01/22	2	74.00	0	0.00	73.00	2	6,136	0.03%
2019/01/21	2	74.00	1	74.50	73.80	1	6,157	0.02%
2019/01/18	3	74.43	13	74.85	74.30	-10	6,148	-0.16%
2019/01/17	9	75.06	6	76.15	72.70	3	5,990	0.05%
2019/01/16	5	74.26	3	74.70	74.10	2	5,890	0.03%
2019/01/15	3	74.80	1	74.60	75.50	2	5,839	0.03%
2019/01/14	14	74.81	13	74.74	75.10	1	5,709	0.02%
2019/01/11	10	72.70	2	73.00	71.80	8	5,386	0.15%
2019/01/10	35	70.64	54	71.34	71.50	-19	5,164	-0.37%
2019/01/09	11	69.09	20	68.55	67.60	-9	4,877	-0.18%
2019/01/08	2	68.15	5	67.00	68.50	-3	4,827	-0.06%
2019/01/07	7	66.86	3	66.80	66.40	4	4,801	0.08%
2019/01/04	6	62.60	5	63.50	64.00	1	4,813	0.02%
2019/01/03	0	0.00	1	67.50	65.30	-1	4,893	-0.02%
2019/01/02	0	0.00	2	66.75	67.00	-2	4,968	-0.04%
2018/12/28	13	66.25	7	66.37	66.20	6	4,990	0.12%
2018/12/27	6	64.23	19	64.49	65.20	-13	4,989	-0.26%
2018/12/26	10	62.75	11	64.23	62.70	-1	4,986	-0.02%
2018/12/22	0	0.00	5	64.00	63.80	-5	5,205	-0.10%
2018/12/21	12	62.64	14	63.11	64.60	-2	5,238	-0.04%
2018/12/20	22	65.70	4	66.05	64.50	18	5,217	0.34%
2018/12/19	0	0.00	31	66.80	66.30	-31	5,225	-0.59%
2018/12/18	10	68.50	11	67.19	66.70	-1	5,263	-0.02%
2018/12/17	0	68.80	8	67.59	68.60	-8	5,355	-0.15%
2018/12/14	11	67.72	20	67.83	67.50	-9	5,358	-0.17%
2018/12/13	43	68.60	8	67.93	67.40	35	5,338	0.66%
2018/12/12	0	0.00	1	66.40	67.70	-1	5,285	-0.02%
2018/12/11	1	64.30	3	64.47	64.60	-2	5,251	-0.04%
2018/12/10	2	63.85	1	63.30	63.50	1	5,277	0.02%
2018/12/07	2	66.10	1	65.40	65.60	1	5,273	0.02%
2018/12/06	9	64.62	7	64.84	64.70	2	5,302	0.04%
2018/12/05	26	67.52	16	67.06	66.90	10	5,326	0.19%
2018/12/04	3	69.90	0	0.00	69.90	3	5,422	0.06%
2018/12/03	8	70.01	5	71.10	69.80	3	5,413	0.06%
2018/11/30	1	67.00	1	66.40	66.70	0	5,250	0.00%
2018/11/29	27	68.00	23	67.58	66.50	4	5,216	0.08%
2018/11/28	4	66.98	14	66.87	68.00	-10	5,100	-0.20%
2018/11/27	19	65.35	16	66.31	66.90	3	5,032	0.06%
2018/11/26	0	0.00	1	65.80	65.00	-1	4,961	-0.02%
2018/11/23	0	0.00	2	64.60	64.40	-2	4,940	-0.04%
2018/11/22	70	66.61	71	67.89	64.10	-1	4,887	-0.02%
2018/11/21	0	0.00	16	63.19	63.60	-16	4,645	-0.34%
2018/11/20	0	0.00	10	63.40	62.90	-10	4,632	-0.22%
2018/11/19	0	0.00	5	63.36	63.50	-5	4,629	-0.11%
2018/11/16	7	63.13	6	64.23	62.60	1	4,624	0.02%
2018/11/14	5	61.50	16	61.94	60.80	-11	4,587	-0.24%
2018/11/13	29	59.46	6	58.60	62.20	23	4,617	0.50%
2018/11/12	13	62.06	14	62.04	61.10	-1	4,614	-0.02%
2018/11/09	12	61.70	1	61.00	62.00	11	4,641	0.24%
2018/11/08	4	62.80	15	63.32	61.80	-11	4,694	-0.23%
2018/11/07	67	62.67	51	61.52	63.00	16	4,732	0.34%
2018/11/06	43	64.80	29	65.39	62.50	14	4,522	0.31%
2018/11/05	8	59.39	3	59.03	60.60	5	4,226	0.12%
2018/11/02	0	0.00	8	59.20	58.20	-8	4,408	-0.18%
2018/11/01	10	58.38	1	58.90	57.90	9	4,733	0.19%
2018/10/31	0	0.00	6	55.37	55.40	-6	4,905	-0.12%
2018/10/30	8	52.74	3	53.07	52.40	5	4,885	0.10%
2018/10/29	8	52.99	8	54.41	54.00	0	4,862	0.00%
2018/10/26	6	55.83	8	55.60	54.80	-2	4,844	-0.04%
2018/10/25	1	56.70	0	0.00	56.80	1	4,816	0.02%
2018/10/24	2	60.70	0	0.00	60.20	2	4,759	0.04%
2018/10/23	6	60.00	1	60.00	58.00	5	4,734	0.11%
2018/10/22	4	59.80	1	60.10	60.90	3	4,739	0.06%
2018/10/19	20	58.08	0	0.00	59.70	20	4,740	0.42%
2018/10/18	0	0.00	20	58.43	58.50	-20	4,744	-0.42%
2018/10/16	3	58.73	2	57.90	57.80	1	4,898	0.02%
2018/10/15	0	0.00	1	56.50	57.80	-1	5,034	-0.02%
2018/10/12	1	56.40	2	56.41	57.40	-1	5,083	-0.02%
2018/10/11	12	54.72	14	54.64	54.50	-2	5,070	-0.04%
2018/10/09	0	0.00	3	62.40	60.50	-3	5,094	-0.06%
2018/10/08	25	66.66	2	65.50	64.80	23	5,036	0.46%
2018/10/05	32	67.13	8	68.21	67.00	24	5,060	0.47%
2018/10/04	0	0.00	35	70.07	70.20	-35	5,118	-0.68%
2018/10/03	1	70.00	4	73.10	70.00	-3	5,118	-0.06%
2018/10/02	9	75.11	3	75.30	73.50	6	5,095	0.12%
2018/10/01	1	72.80	0	0.00	73.30	1	5,000	0.02%
2018/09/21	14	67.71	6	68.73	70.20	8	5,170	0.15%
2018/09/20	0	0.00	1	71.00	70.70	-1	5,080	-0.02%
2018/09/19	0	0.00	3	70.63	70.20	-3	5,087	-0.06%
2018/09/18	3	69.40	26	69.25	70.00	-23	5,141	-0.45%
2018/09/17	0	0.00	1	71.90	71.70	-1	5,179	-0.02%
2018/09/14	0	0.00	1	70.20	71.70	-1	5,216	-0.02%
2018/09/13	2	68.40	11	68.52	68.50	-9	5,236	-0.17%
2018/09/12	9	69.59	1	69.50	69.20	8	5,278	0.15%
2018/09/11	18	68.89	11	70.12	70.70	7	5,357	0.13%
2018/09/10	16	70.26	26	70.99	69.30	-10	5,325	-0.19%
2018/09/07	5	77.00	2	78.60	77.00	3	5,431	0.06%
2018/09/06	1	79.30	0	0.00	79.80	1	5,571	0.02%
2018/09/05	4	81.05	2	80.95	80.20	2	5,869	0.03%
2018/09/03	0	0.00	3	79.40	78.70	-3	6,833	-0.04%
2018/08/29	0	0.00	2	80.60	80.40	-2	7,524	-0.03%
2018/08/28	0	0.00	1	81.80	80.60	-1	7,796	-0.01%
2018/08/27	0	0.00	6	80.03	80.40	-6	7,822	-0.08%
2018/08/24	3	78.87	1	78.10	78.60	2	7,863	0.03%
2018/08/23	3	80.33	1	81.30	79.30	2	7,938	0.03%
2018/08/22	0	0.00	1	78.70	80.10	-1	7,956	-0.01%
2018/08/21	3	78.73	5.2	79.20	79.70	-2.2	8,028	-0.03%
2018/08/20	32	78.96	17	77.58	78.60	15	8,107	0.19%
2018/08/17	0	0.00	1	79.50	79.50	-1	8,203	-0.01%
2018/08/16	48	79.06	42	78.53	80.00	6	8,362	0.07%
2018/08/15	10	80.48	15	80.75	80.00	-5	8,296	-0.06%
2018/08/14	13	80.95	15	80.82	81.60	-2	8,375	-0.02%
2018/08/13	18	84.47	13	82.63	82.60	5	8,370	0.06%
2018/08/10	6	90.97	2	91.13	88.30	4	8,213	0.05%
2018/08/09	9	90.50	19	90.54	90.80	-10	8,330	-0.12%
2018/08/08	35	88.89	34.2	90.38	92.20	0.8	8,183	0.01%
2018/08/07	57	84.25	84	83.45	83.90	-27	7,839	-0.34%
2018/08/06	3	87.83	1	87.80	88.00	2	7,689	0.03%
2018/08/03	2	88.05	0	0.00	88.70	2	7,762	0.03%
2018/08/02	10	88.39	3	88.20	88.10	7	7,787	0.09%
2018/08/01	1	90.70	4	90.20	89.10	-3	7,823	-0.04%
2018/07/30	2	90.50	33	89.70	89.70	-31	7,938	-0.39%
2018/07/27	0	0.00	2	89.20	89.20	-2	7,938	-0.03%
2018/07/26	0	0.00	2	89.30	88.10	-2	7,950	-0.03%
2018/07/25	5	89.20	5	88.50	88.50	0	7,991	0.00%
2018/07/24	23	87.82	23	87.83	89.00	0	8,123	0.00%
2018/07/23	19	89.58	1	88.50	89.50	18	8,134	0.22%
2018/07/20	10	92.73	18	93.62	92.20	-8	8,180	-0.10%
2018/07/19	6	91.55	7	92.71	91.10	-1	8,116	-0.01%
2018/07/18	12	90.39	5	91.90	90.30	7	8,211	0.09%
2018/07/17	11	93.13	6	93.23	91.90	5	8,406	0.06%
2018/07/16	4	91.40	6	91.53	91.70	-2	8,455	-0.02%
2018/07/13	19	91.14	17	90.99	91.00	2	8,549	0.02%
2018/07/12	1	91.60	5	90.62	91.50	-4	8,961	-0.04%
2018/07/11	3	87.83	0	0.00	87.50	3	9,523	0.03%
2018/07/10	4	88.45	5	88.98	88.90	-1	9,647	-0.01%
2018/07/09	3	88.10	10	88.20	87.30	-7	9,676	-0.07%
2018/07/06	11	87.43	4	87.90	89.40	7	9,702	0.07%
2018/07/05	15	87.27	8	88.15	86.00	7	9,703	0.07%
2018/07/04	1	90.00	2	88.70	90.20	-1	9,695	-0.01%
2018/07/03	5	90.50	1	90.50	90.50	4	9,676	0.04%
2018/07/02	6	94.38	3	96.23	92.00	3	9,669	0.03%
2018/06/29	21	93.75	2	93.75	94.00	19	9,665	0.20%
2018/06/28	2	91.40	1	92.10	91.70	1	9,635	0.01%
2018/06/27	29.1	92.15	26	91.07	90.90	3.1	9,654	0.03%
2018/06/26	15	91.33	7	91.16	92.50	8	9,635	0.08%
2018/06/25	12.1	95.77	2	96.80	93.30	10.1	9,602	0.11%
2018/06/22	1	95.90	17	96.10	96.80	-16	9,646	-0.17%
2018/06/21	1	98.50	1	99.00	98.50	0	9,690	0.00%
2018/06/20	8	101.19	16	99.41	99.00	-8	9,823	-0.08%
2018/06/19	4	104.75	5	102.50	102.00	-1	9,921	-0.01%
2018/06/15	18	109.61	20	109.15	107.00	-2	10,086	-0.02%
2018/06/14	16	109.94	8	109.50	110.00	8	10,122	0.08%
2018/06/13	21	113.21	35	114.13	109.50	-14	10,003	-0.14%
2018/06/12	32	111.78	20	113.00	111.50	12	9,896	0.12%
2018/06/11	49	111.78	56	111.51	111.00	-7	9,973	-0.07%
2018/06/08	25	104.72	43	105.29	107.50	-18	9,426	-0.19%
2018/06/07	3	98.73	5	99.54	97.90	-2	9,122	-0.02%
2018/06/06	22	101.05	8	101.40	99.30	14	9,083	0.15%
2018/06/05	20	98.90	20	97.83	98.90	0	9,182	0.00%
2018/06/04	36	96.40	8	96.01	95.30	28	8,960	0.31%
2018/06/01	3.1	95.31	3	94.70	94.70	0.1	9,016	0.00%
2018/05/31	2	95.95	2	94.40	94.70	0	9,096	0.00%
2018/05/30	1.1	94.41	21	93.58	93.20	-19.9	9,150	-0.22%
2018/05/29	8	96.53	1	97.20	95.50	7	9,289	0.08%
2018/05/28	5	96.64	5	96.82	95.90	0	9,717	0.00%
2018/05/25	10	95.80	10	95.51	95.20	0	9,996	0.00%
2018/05/24	55	95.40	14	95.44	95.00	41	9,908	0.41%
2018/05/23	0	0.00	27	91.93	92.10	-27	9,867	-0.27%
2018/05/22	12	93.97	8	94.56	92.50	4	9,902	0.04%
2018/05/21	2	91.80	2	92.50	92.50	0	9,906	0.00%
2018/05/18	2	92.10	6	91.50	90.20	-4	9,899	-0.04%
2018/05/17	20	94.32	25	94.15	92.20	-5	10,010	-0.05%
2018/05/16	6	89.93	6	89.45	90.00	0	9,969	0.00%
2018/05/15	7	89.13	5	88.78	88.30	2	10,102	0.02%
2018/05/14	11	87.95	11	88.61	88.60	0	10,327	0.00%
2018/05/11	6.1	91.87	3	91.13	90.00	3.1	10,396	0.03%
2018/05/10	1	91.40	4	91.40	91.30	-3	10,518	-0.03%
2018/05/09	20	91.58	18	91.99	90.30	2	10,770	0.02%
2018/05/08	9	90.81	3	91.10	90.70	6	10,944	0.05%
2018/05/07	13	92.75	7	91.59	92.30	6	11,138	0.05%
2018/05/04	1	89.50	2	90.35	89.80	-1	11,659	-0.01%
2018/05/03	1	89.80	8	89.66	89.20	-7	11,957	-0.06%
2018/05/02	14	91.28	14	92.09	90.40	0	12,704	0.00%
2018/04/30	31	87.44	23	88.03	92.40	8	13,070	0.06%
2018/04/27	21	92.00	2	90.60	91.00	19	12,940	0.15%
2018/04/26	57	91.44	15	94.11	89.90	42	12,914	0.33%
2018/04/25	12	95.37	19	94.62	95.30	-7	12,840	-0.05%
2018/04/24	26	96.61	78	96.48	95.00	-52	12,816	-0.41%
2018/04/23	16	99.85	22	98.56	99.50	-6	12,740	-0.05%
2018/04/20	9	107.94	5	108.60	106.50	4	12,537	0.03%
2018/04/19	2	107.50	2	107.50	106.50	0	12,413	0.00%
2018/04/18	10	111.20	12	111.58	107.00	-2	12,497	-0.02%
2018/04/17	19	109.08	36	110.58	109.50	-17	12,046	-0.14%
2018/04/16	14	104.32	12	104.25	104.00	2	11,418	0.02%
2018/04/13	2	104.25	1	102.50	102.50	1	11,333	0.01%
2018/04/12	0	0.00	1	102.50	102.00	-1	11,311	-0.01%
2018/04/11	5	104.50	22	103.82	101.50	-17	11,358	-0.15%
2018/04/10	4	103.50	2	104.25	103.00	2	11,373	0.02%
2018/04/09	2	101.25	23	101.52	100.50	-21	11,333	-0.19%
2018/04/03	12	100.92	17	100.06	100.50	-5	11,428	-0.04%
2018/04/02	2	102.50	3	102.17	101.50	-1	11,484	-0.01%
2018/03/31	17	102.94	1	102.50	102.50	16	11,617	0.14%
2018/03/30	3	103.17	2	103.50	102.50	1	11,741	0.01%
2018/03/29	0	0.00	1	104.50	103.00	-1	11,891	-0.01%
2018/03/28	2	105.00	28	104.02	104.00	-26	11,923	-0.22%
2018/03/27	6	107.25	1	105.00	105.00	5	11,935	0.04%
2018/03/26	23	104.87	4	104.63	104.00	19	11,928	0.16%
2018/03/23	38	103.63	28	103.00	103.50	10	11,928	0.08%
2018/03/22	17	109.09	9	108.22	107.50	8	11,923	0.07%
2018/03/21	4	111.88	18	111.75	111.50	-14	11,799	-0.12%
2018/03/20	30	110.67	19	113.39	108.50	11	11,627	0.09%
2018/03/19	2	109.25	1	110.50	111.50	1	11,530	0.01%
2018/03/16	2	109.00	3	110.00	109.50	-1	11,568	-0.01%
2018/03/15	15	110.40	22	111.09	109.00	-7	11,700	-0.06%
2018/03/13	9	106.17	10	107.20	106.00	-1	11,513	-0.01%
2018/03/12	1	105.00	1	105.00	104.50	0	11,617	0.00%
2018/03/09	31	105.74	28	107.27	104.50	3	11,812	0.03%
2018/03/08	4	104.50	3	103.67	104.00	1	11,748	0.01%
2018/03/07	1	103.00	4	104.50	103.00	-3	11,836	-0.03%
2018/03/06	3	105.17	3	106.83	106.00	0	11,998	0.00%
2018/03/05	24	109.92	26	107.02	105.50	-2	12,005	-0.02%
2018/03/02	3	107.33	5	107.70	107.50	-2	11,990	-0.02%
2018/03/01	33	110.97	10	110.55	110.00	23	11,933	0.19%
2018/02/27	6	105.75	32	108.52	110.00	-26	11,587	-0.22%
2018/02/26	4	101.50	6	100.33	100.00	-2	11,284	-0.02%
2018/02/23	28.2	102.72	19	103.29	100.50	9.2	11,390	0.08%
2018/02/22	24	100.11	12	99.77	99.70	12	11,747	0.10%
2018/02/21	8	97.34	4	97.45	100.50	4	11,855	0.03%
2018/02/12	41	94.51	45	94.77	93.00	-4	11,861	-0.03%
2018/02/09	1	89.50	7	89.70	96.00	-6	12,282	-0.05%
2018/02/08	15	95.89	6	96.62	96.00	9	12,232	0.07%
2018/02/07	19	100.24	20	100.90	97.80	-1	12,194	-0.01%
2018/02/06	12	99.53	53	98.85	97.80	-41	12,216	-0.34%
2018/02/05	8	108.50	15	108.77	108.50	-7	12,046	-0.06%
2018/02/02	10	113.55	3	114.00	112.50	7	12,119	0.06%
2018/02/01	13	117.00	9	117.94	114.00	4	12,158	0.03%
2018/01/31	13	118.46	11	118.55	118.00	2	12,072	0.02%
2018/01/30	7	121.71	23	122.15	123.00	-16	12,087	-0.13%
2018/01/29	18	122.69	22	121.73	124.00	-4	12,033	-0.03%
2018/01/26	27	117.04	12	116.25	116.00	15	11,783	0.13%
2018/01/25	77	114.43	44	112.19	116.00	33	11,579	0.28%
2018/01/24	33	102.75	19	103.38	105.50	14	10,980	0.13%
2018/01/23	1	97.80	0	0.00	96.10	1	11,090	0.01%
2018/01/22	12	97.40	4	96.10	98.20	8	11,386	0.07%
2018/01/19	19	96.52	30	95.88	95.30	-11	11,767	-0.09%
2018/01/18	2	99.25	0	0.00	97.50	2	11,898	0.02%
2018/01/17	2	100.20	5	99.84	99.50	-3	12,261	-0.02%
2018/01/16	24	98.62	44	98.64	98.60	-20	12,775	-0.16%
2018/01/15	11	97.26	10	98.12	97.80	1	12,979	0.01%
2018/01/12	16	98.18	12	98.60	98.00	4	13,301	0.03%
2018/01/11	1	94.80	1	95.30	95.30	0	13,567	0.00%
2018/01/10	12	94.98	5	94.72	95.00	7	13,922	0.05%
2018/01/09	5	97.16	1	98.30	95.50	4	14,366	0.03%
2018/01/08	4	98.40	11	97.95	97.50	-7	14,563	-0.05%
2018/01/05	9	99.93	13	99.82	100.00	-4	14,791	-0.03%
2018/01/04	3	99.53	17	99.63	99.70	-14	15,107	-0.09%
2018/01/03	8	98.60	6	98.33	98.50	2	15,646	0.01%
2018/01/02	17	95.80	9	97.08	98.40	8	16,449	0.05%