揚明光 (3504)-國票券商分點個股進出

台股 » 個股 » 揚明光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

揚明光

(3504)

可現股當沖

股價
55.9
漲跌
▲0.4
漲幅
+0.72%
成交量
503張
產業
上市光電類股
377人加入追蹤

立即追蹤
本地時間:13:35(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

揚明光 (3504)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/16	0.6	55.85	1.1	56.29	55.90	-0.5	658	-0.07%
2024/05/15	0.1	55.76	0.4	55.69	55.50	-0.3	672	-0.04%
2024/05/14	0.4	55.20	0.1	55.60	54.90	0.3	684	0.04%
2024/05/13	0.1	55.30	0	55.70	55.30	0.1	709	0.02%
2024/05/10	0	55.30	0	0.00	55.50	0	753	0.00%
2024/05/09	0	0.00	0.5	56.48	55.30	-0.5	764	-0.07%
2024/05/08	1.5	56.64	0.1	56.08	56.70	1.4	779	0.18%
2024/05/07	0.1	55.60	1	56.00	56.00	-0.9	788	-0.11%
2024/05/06	0	0.00	0	55.70	55.20	0	814	0.00%
2024/05/03	0	55.30	0	0.00	55.30	0	837	0.00%
2024/05/02	0	0.00	0.2	54.90	55.00	-0.2	883	-0.03%
2024/04/30	0.2	54.67	10.3	55.50	55.20	-10.1	1,075	-0.94%
2024/04/29	10.3	54.79	0	0.00	54.90	10.3	1,163	0.89%
2024/04/25	0	0.00	0.4	54.61	54.10	-0.4	1,234	-0.03%
2024/04/24	1.2	54.88	1.1	54.88	54.80	0.1	1,236	0.01%
2024/04/23	0.1	53.80	0.1	53.60	53.40	0.1	1,237	0.01%
2024/04/22	0	0.00	1.6	53.77	53.30	-1.6	1,243	-0.13%
2024/04/19	1.6	54.00	3	54.53	53.90	-1.4	1,246	-0.11%
2024/04/18	0	0.00	0.1	56.00	55.90	-0.1	1,249	-0.01%
2024/04/17	0.1	55.94	0.1	56.00	56.30	0	1,251	0.00%
2024/04/16	1.1	54.98	0	55.60	54.80	1.1	1,253	0.09%
2024/04/15	1	56.30	0	0.00	56.20	1	1,254	0.08%
2024/04/12	2	58.00	0	58.20	57.20	2	1,267	0.16%
2024/04/11	1	57.51	4.1	57.67	57.30	-3.1	1,268	-0.24%
2024/04/10	1.1	58.66	1	58.50	58.30	0.1	1,279	0.01%
2024/04/08	1	58.60	0	0.00	58.60	1	1,368	0.07%
2024/04/03	0	0.00	0.2	59.15	58.60	-0.2	1,373	-0.01%
2024/04/02	1.2	59.15	7	58.48	58.40	-5.8	1,376	-0.42%
2024/04/01	1	59.37	1.4	59.69	59.70	-0.4	1,398	-0.03%
2024/03/29	1.4	59.47	0	59.50	59.30	1.4	1,418	0.10%
2024/03/28	1	59.60	4	59.43	59.30	-3	1,426	-0.21%
2024/03/27	0	60.70	0.1	60.63	59.80	0	1,426	0.00%
2024/03/26	31.1	61.86	3.6	61.15	59.60	27.4	1,424	1.93%
2024/03/25	1.1	61.06	0.4	61.49	61.30	0.8	1,416	0.05%
2024/03/22	0	60.30	0	0.00	60.80	0	1,419	0.00%
2024/03/21	1	60.80	1	60.42	60.30	0	1,426	0.00%
2024/03/20	5.9	61.37	1	62.69	61.00	4.9	1,437	0.34%
2024/03/19	0	59.00	0.4	58.98	58.90	-0.4	1,463	-0.02%
2024/03/18	0.4	59.30	0	0.00	59.10	0.4	1,506	0.02%
2024/03/15	0	0.00	3.4	59.07	58.80	-3.4	1,527	-0.22%
2024/03/14	0.2	59.70	0	60.00	59.50	0.2	1,526	0.01%
2024/03/13	1	59.80	5.4	59.72	59.50	-4.4	1,526	-0.29%
2024/03/12	0	0.00	0.4	61.99	61.00	-0.4	1,520	-0.03%
2024/03/11	1	61.00	1.5	61.02	61.10	-0.5	1,523	-0.03%
2024/03/08	0.4	62.30	3.8	61.02	60.80	-3.4	1,524	-0.22%
2024/03/07	1.1	64.04	0.6	64.24	63.00	0.5	1,516	0.03%
2024/03/06	0.2	65.40	2	65.20	64.50	-1.8	1,513	-0.12%
2024/03/05	2.4	65.17	0.4	65.71	65.20	2	1,512	0.13%
2024/03/04	0.1	66.00	0	0.00	65.60	0.1	1,514	0.01%
2024/03/01	0	0.00	2	65.87	65.70	-2	1,513	-0.13%
2024/02/29	3.9	65.82	0.6	65.88	65.90	3.2	1,518	0.21%
2024/02/27	1	64.70	0.8	65.89	64.90	0.2	1,520	0.01%
2024/02/26	6.8	65.29	0.6	65.15	65.20	6.2	1,537	0.40%
2024/02/23	2.6	70.66	0.8	70.42	69.60	1.8	1,528	0.12%
2024/02/22	4.2	72.39	4.2	72.48	71.40	0	1,620	0.00%
2024/02/21	5.2	72.02	4.6	72.61	71.80	0.6	1,641	0.04%
2024/02/20	8.1	72.33	1.7	72.50	71.50	6.4	1,634	0.39%
2024/02/19	7.8	73.55	18.1	74.14	74.00	-10.2	1,602	-0.64%
2024/02/16	3.6	70.14	1.6	69.80	70.80	2	1,502	0.13%
2024/02/15	6.6	69.66	4.6	68.95	68.80	2	1,484	0.13%
2024/02/05	2.6	71.67	6.9	71.17	70.40	-4.4	1,469	-0.30%
2024/02/02	4.3	70.83	43.9	71.85	71.90	-39.6	1,443	-2.74%
2024/02/01	1	69.10	0.5	69.58	68.70	0.5	1,398	0.04%
2024/01/31	0.3	70.60	2.6	69.96	69.80	-2.4	1,390	-0.17%
2024/01/30	4.1	69.40	0.5	69.66	69.30	3.6	1,377	0.26%
2024/01/29	4.5	71.36	4.3	71.03	69.60	0.2	1,373	0.01%
2024/01/26	0.9	69.98	0.6	69.11	69.90	0.3	1,349	0.02%
2024/01/25	15.7	70.92	75.4	70.85	69.90	-59.7	1,325	-4.50%
2024/01/24	102	74.92	37.4	73.58	71.90	64.6	1,281	5.04%	大買/
2024/01/23	93.8	71.42	14.1	71.35	70.80	79.7	1,095	7.27%
2024/01/22	3.1	69.75	5.5	69.89	70.00	-2.5	1,006	-0.25%
2024/01/19	1.5	66.23	2.4	66.27	66.70	-0.9	945	-0.10%
2024/01/18	0.4	64.00	0	0.00	64.10	0.4	932	0.04%
2024/01/17	0	0.00	0.2	65.38	64.70	-0.2	934	-0.02%
2024/01/16	0.2	65.70	1.1	65.82	65.50	-0.9	933	-0.10%
2024/01/15	1.1	66.39	0.2	66.25	66.70	0.8	928	0.09%
2024/01/12	0.2	66.74	1	66.30	66.10	-0.8	930	-0.08%
2024/01/11	0	0.00	1.1	65.82	65.80	-1.1	922	-0.12%
2024/01/10	0.1	64.60	0	0.00	65.20	0.1	925	0.01%
2024/01/09	2	64.85	12.1	64.93	64.70	-10.1	923	-1.09%
2024/01/08	0.1	66.00	0.1	67.85	65.60	0	917	0.00%
2024/01/05	0.1	66.40	0.1	66.92	66.90	0.1	903	0.01%
2024/01/04	1.1	66.95	1	68.69	66.50	0	897	0.00%
2024/01/03	2.1	67.01	7.7	67.02	66.90	-5.6	886	-0.63%
2024/01/02	19.7	70.51	9.3	70.91	68.70	10.4	869	1.20%
2023/12/29	0.3	67.39	0.9	67.41	67.60	-0.6	787	-0.07%
2023/12/28	1.8	67.62	1.2	67.32	67.30	0.6	780	0.08%
2023/12/27	1.3	68.26	0.1	68.66	68.20	1.1	772	0.15%
2023/12/26	0.1	68.43	3.3	67.47	68.60	-3.2	740	-0.43%
2023/12/25	0.3	65.50	1	65.60	65.00	-0.7	717	-0.09%
2023/12/22	0	0.00	0.3	64.17	64.10	-0.3	710	-0.04%
2023/12/21	0.3	63.97	1.3	64.18	64.50	-1	711	-0.14%
2023/12/20	1.3	64.07	0.1	64.20	63.80	1.2	709	0.16%
2023/12/19	0.1	63.08	0	63.70	63.40	0.1	713	0.02%
2023/12/18	1	63.50	0	0.00	64.00	1	712	0.14%
2023/12/15	1	65.80	0.9	65.95	65.00	0.1	704	0.01%
2023/12/14	0.9	68.33	0.5	67.80	66.90	0.4	690	0.05%
2023/12/13	0.5	67.05	1.5	68.10	66.70	-1	650	-0.15%
2023/12/12	7.5	66.03	1	66.60	65.20	6.5	609	1.06%
2023/12/11	1	65.01	0.6	65.14	64.90	0.4	592	0.07%
2023/12/08	0.6	65.58	0.2	66.00	65.60	0.4	594	0.06%
2023/12/07	0.2	66.09	0.3	65.76	65.10	-0.1	594	-0.02%
2023/12/06	1.3	66.48	0	0.00	65.80	1.3	594	0.23%
2023/12/04	1	66.40	0	0.00	66.20	1	588	0.17%
2023/11/30	0	0.00	0.5	67.09	66.60	-0.5	616	-0.08%
2023/11/29	0.5	67.52	1	68.00	67.20	-0.5	615	-0.08%
2023/11/28	0	66.90	1.4	67.14	67.10	-1.4	610	-0.22%
2023/11/27	0.4	66.40	1	66.79	66.00	-0.6	607	-0.10%
2023/11/24	1	67.63	0.3	67.56	67.60	0.7	603	0.11%
2023/11/22	6	69.83	13.6	69.33	68.80	-7.5	570	-1.32%
2023/11/21	18.6	68.61	3	69.70	68.70	15.5	526	2.95%
2023/11/20	4	67.38	1	68.00	68.40	3	416	0.72%
2023/11/17	2	61.80	1.1	62.16	62.20	0.9	381	0.24%
2023/11/16	0.1	60.21	0	60.30	61.20	0.1	378	0.02%
2023/11/15	0	59.80	1	59.70	60.00	-1	375	-0.26%
2023/11/13	2	57.70	0	0.00	57.90	2	380	0.53%
2023/11/10	3	57.80	0.1	57.88	57.60	2.9	381	0.77%
2023/11/09	0	58.20	0	58.80	58.40	0	382	0.00%
2023/11/08	0	0.00	0.1	59.06	58.70	-0.1	391	-0.03%
2023/11/07	0.1	59.50	0	59.61	59.70	0	397	0.01%
2023/11/06	0.1	59.05	0	58.80	59.00	0.1	406	0.02%
2023/11/03	0	56.80	0.1	56.54	57.20	-0.1	403	-0.01%
2023/11/02	0.1	56.59	1	56.70	56.20	-0.9	403	-0.23%
2023/11/01	0	0.00	0.1	55.31	55.70	-0.1	403	-0.02%
2023/10/31	1	55.90	1.9	55.89	55.00	-0.9	406	-0.21%
2023/10/30	0.8	57.10	0	0.00	56.80	0.8	412	0.20%
2023/10/27	0	0.00	0	57.23	56.60	0	412	-0.01%
2023/10/26	0	0.00	0.9	57.38	56.80	-0.9	428	-0.22%
2023/10/25	0	58.14	0	0.00	58.50	0	434	0.00%
2023/10/24	0	0.00	0.2	57.13	57.30	-0.2	433	-0.05%
2023/10/23	0.1	57.79	0.3	57.61	57.30	-0.2	438	-0.05%
2023/10/20	1	57.00	0.6	57.27	57.20	0.4	445	0.09%
2023/10/19	0.3	59.10	0.6	59.07	59.30	-0.3	459	-0.06%
2023/10/18	1	58.90	0.6	59.62	59.10	0.4	467	0.09%
2023/10/17	1	60.00	0.4	60.34	60.00	0.6	471	0.13%
2023/10/16	0	0.00	0.1	60.40	60.00	-0.1	484	-0.02%
2023/10/13	0	0.00	0.3	61.42	60.80	-0.3	510	-0.06%
2023/10/12	0.3	61.09	0	0.00	61.60	0.3	518	0.05%
2023/10/11	1	61.20	1	61.68	60.50	0	526	-0.01%
2023/10/06	0	0.00	0.1	62.93	62.70	-0.1	535	-0.01%
2023/10/05	0.1	63.50	0.2	63.00	63.00	-0.1	548	-0.02%
2023/10/04	0	0.00	0	61.75	61.30	0	560	-0.01%
2023/10/03	0	0.00	0.9	62.98	62.30	-0.9	625	-0.14%
2023/10/02	0.7	62.80	0	0.00	63.10	0.7	642	0.10%
2023/09/28	0	0.00	0.2	62.02	61.70	-0.2	668	-0.03%
2023/09/27	0	62.00	0.6	62.16	61.60	-0.6	707	-0.09%
2023/09/26	1.4	62.57	0.5	62.84	62.40	0.9	711	0.13%
2023/09/25	0.4	63.50	0	63.50	63.70	0.4	713	0.06%
2023/09/22	0	63.20	0.4	63.10	63.10	-0.4	716	-0.05%
2023/09/21	0.4	64.40	0.3	64.86	64.70	0	712	0.01%
2023/09/20	0.2	64.32	0	64.10	64.20	0.2	708	0.03%
2023/09/19	0	0.00	0	65.10	63.80	0	717	0.00%
2023/09/18	0	65.40	0.2	65.10	64.70	-0.2	727	-0.02%
2023/09/15	0	0.00	0	65.20	64.50	0	729	0.00%
2023/09/14	0	65.20	0	64.80	65.40	0	732	0.00%
2023/09/13	0	64.00	0	64.20	64.10	0	733	0.00%
2023/09/12	0	0.00	0.1	62.70	62.70	-0.1	737	-0.01%
2023/09/11	0	63.10	0.3	63.58	62.60	-0.3	751	-0.04%
2023/09/07	0	0.00	0.4	65.50	64.50	-0.4	765	-0.05%
2023/09/06	1.4	66.65	1.5	66.01	65.80	-0.1	772	-0.02%
2023/09/05	3.5	65.77	2	65.60	66.70	1.5	781	0.19%
2023/09/04	0	0.00	0.1	62.83	62.60	-0.1	763	-0.01%
2023/09/01	0	63.70	0.1	63.42	63.50	-0.1	773	-0.02%
2023/08/31	0.1	63.00	0.2	63.12	63.00	-0.1	836	-0.01%
2023/08/30	0.2	62.43	0.9	62.69	63.00	-0.7	917	-0.07%
2023/08/29	0.1	60.60	0.3	61.11	61.10	-0.2	933	-0.02%
2023/08/28	0	0.00	2.4	60.17	60.40	-2.4	1,008	-0.23%
2023/08/25	0	0.00	0.8	61.43	61.20	-0.8	1,010	-0.08%
2023/08/24	1	62.00	3.4	62.43	61.60	-2.4	1,041	-0.23%
2023/08/23	0.1	63.00	0	0.00	63.00	0.1	1,064	0.01%
2023/08/22	1	62.70	1.7	62.70	62.20	-0.7	1,066	-0.06%
2023/08/21	0	0.00	0	63.70	63.50	0	1,068	0.00%
2023/08/18	0	0.00	0.1	64.27	63.30	-0.1	1,074	-0.01%
2023/08/17	0	64.47	0	63.50	64.50	0	1,073	0.00%
2023/08/16	0	63.70	0	63.80	64.00	0	1,074	0.00%
2023/08/15	0	63.50	1	63.70	63.80	-1	1,086	-0.09%
2023/08/14	2	62.30	1.5	62.91	62.40	0.5	1,105	0.04%
2023/08/11	0	64.60	0	65.40	65.40	0	1,151	0.00%
2023/08/10	1	63.60	4.4	64.02	63.70	-3.4	1,153	-0.30%
2023/08/09	0	0.00	1.8	66.65	66.00	-1.8	1,145	-0.16%
2023/08/08	0	0.00	0.2	68.18	66.80	-0.2	1,146	-0.02%
2023/08/07	0	0.00	0	67.70	68.40	0	1,148	0.00%
2023/08/04	0	0.00	0.9	67.00	67.80	-0.9	1,150	-0.08%
2023/08/02	1	66.40	0.6	68.09	66.50	0.4	1,150	0.04%
2023/08/01	0	68.00	1.7	67.91	68.00	-1.7	1,139	-0.15%
2023/07/31	0.4	67.00	1.9	67.52	67.70	-1.5	1,139	-0.13%
2023/07/28	0	0.00	1.4	69.53	69.50	-1.4	1,125	-0.13%
2023/07/27	0	70.30	0	71.40	70.30	0	1,121	0.00%
2023/07/26	0	0.00	0.1	70.02	69.50	-0.1	1,122	0.00%
2023/07/25	1	70.20	1.9	70.82	70.90	-0.9	1,119	-0.08%
2023/07/24	4	70.35	2.6	70.71	70.00	1.4	1,120	0.12%
2023/07/21	0	0.00	2.3	73.51	73.20	-2.3	1,117	-0.21%
2023/07/20	0	0.00	3.4	74.37	74.30	-3.4	1,125	-0.31%
2023/07/19	0	0.00	1.1	75.24	75.20	-1.1	1,132	-0.10%
2023/07/18	2	75.65	1.1	75.16	75.10	0.9	1,135	0.08%
2023/07/17	0	0.00	0.6	74.85	74.50	-0.6	1,133	-0.05%
2023/07/14	0	0.00	1	74.88	74.60	-1	1,149	-0.09%
2023/07/13	1	74.71	2.2	75.46	74.70	-1.2	1,154	-0.10%
2023/07/12	0.4	77.60	2	76.76	75.60	-1.7	1,173	-0.14%
2023/07/11	0.8	77.73	0.5	78.07	77.30	0.3	1,173	0.03%
2023/07/10	2	80.35	3.3	79.73	78.10	-1.3	1,163	-0.11%
2023/07/07	1	78.79	1.9	78.40	78.00	-0.9	1,101	-0.08%
2023/07/06	3.1	79.46	3.3	79.54	79.20	-0.2	1,093	-0.02%
2023/07/05	7.1	79.83	3.2	80.03	79.10	3.8	1,084	0.35%
2023/07/04	0	0.00	0.1	78.33	77.80	-0.1	1,055	-0.01%
2023/07/03	0	78.30	2.1	78.45	77.70	-2.1	1,054	-0.20%
2023/06/30	0	0.00	0.4	77.80	77.60	-0.4	1,061	-0.04%
2023/06/29	0.4	77.70	0.1	77.79	78.20	0.3	1,102	0.03%
2023/06/28	0	0.00	0	77.55	77.10	0	1,104	0.00%
2023/06/27	1	77.40	0.7	77.97	77.20	0.4	1,112	0.03%
2023/06/26	0	0.00	1.4	78.62	78.20	-1.4	1,106	-0.12%
2023/06/21	1	77.30	0.1	77.65	77.80	0.9	1,102	0.08%
2023/06/20	1	77.31	5.3	77.49	77.10	-4.3	1,107	-0.39%
2023/06/19	0	0.00	1	78.45	78.10	-1	1,105	-0.09%
2023/06/16	1	77.90	0.9	78.49	77.80	0.1	1,107	0.01%
2023/06/15	3.3	78.38	0.6	78.77	78.00	2.7	1,103	0.25%
2023/06/14	2.2	79.65	0.6	80.88	79.50	1.6	1,091	0.14%
2023/06/13	0	0.00	0.8	81.11	80.30	-0.8	1,089	-0.08%
2023/06/12	1	80.20	2.7	80.49	80.10	-1.7	1,088	-0.15%
2023/06/09	3	81.83	3.6	82.26	81.10	-0.6	1,089	-0.06%
2023/06/08	1	80.50	3.1	80.79	80.10	-2.1	1,089	-0.19%
2023/06/07	1	81.60	6.6	81.96	81.30	-5.6	1,097	-0.51%
2023/06/06	39.1	81.25	30.2	81.90	81.30	8.8	1,112	0.80%
2023/06/05	2.5	88.85	5.4	89.44	87.00	-2.8	1,069	-0.27%
2023/06/02	0.7	85.88	2.3	86.17	86.50	-1.6	1,100	-0.15%
2023/06/01	16.8	87.17	13.1	86.72	86.20	3.7	1,218	0.30%
2023/05/31	1.6	83.25	1.1	83.88	83.10	0.6	1,192	0.05%
2023/05/30	1.1	83.76	1.8	84.44	84.00	-0.8	1,189	-0.06%
2023/05/29	0.3	81.51	0	82.33	81.70	0.3	1,164	0.02%
2023/05/26	0	80.30	0	80.00	78.60	0	1,148	0.00%
2023/05/25	0	80.20	0.4	80.44	80.30	-0.4	1,152	-0.04%
2023/05/24	0.4	81.04	1.7	81.18	81.10	-1.3	1,171	-0.11%
2023/05/23	0.9	80.76	0	0.00	81.20	0.9	1,213	0.07%
2023/05/22	0.7	79.60	1.2	80.46	80.40	-0.4	1,223	-0.04%
2023/05/19	0.3	79.12	0.2	80.30	79.90	0	1,227	0.00%
2023/05/18	0.2	80.01	0.4	80.54	79.50	-0.2	1,223	-0.01%
2023/05/17	0.4	81.31	1	82.30	80.80	-0.6	1,215	-0.05%
2023/05/16	0	0.00	0.2	76.66	76.30	-0.2	1,164	-0.02%
2023/05/15	0	75.80	0.9	75.04	74.80	-0.9	1,165	-0.07%
2023/05/12	0.5	75.49	0	74.70	76.00	0.5	1,174	0.05%
2023/05/11	1	76.40	3.7	74.44	74.10	-2.7	1,177	-0.23%
2023/05/10	0.1	76.00	0.1	75.74	76.20	0	1,183	0.00%
2023/05/09	0	75.00	2.6	75.49	75.00	-2.6	1,197	-0.21%
2023/05/08	0	0.00	1.4	77.91	77.00	-1.4	1,204	-0.11%
2023/05/05	0	0.00	1	77.97	77.50	-1	1,231	-0.08%
2023/05/04	0	0.00	1.3	77.65	77.70	-1.3	1,339	-0.09%
2023/05/03	0	0.00	1	76.80	76.60	-1	1,352	-0.08%
2023/05/02	0	77.80	0.1	78.43	77.70	-0.1	1,388	-0.01%
2023/04/28	0.1	75.71	1.1	76.58	76.60	-1	1,393	-0.07%
2023/04/27	0.1	75.35	1.7	75.18	75.30	-1.6	1,391	-0.11%
2023/04/26	5.4	74.89	3.9	74.82	74.90	1.4	1,388	0.10%
2023/04/25	2	76.95	8.2	77.29	76.00	-6.2	1,389	-0.45%
2023/04/24	4.3	79.24	2.3	79.31	79.40	2	1,378	0.15%
2023/04/21	0	79.80	7.8	79.02	78.50	-7.8	1,373	-0.57%
2023/04/20	7	81.59	7.1	81.11	80.60	-0.1	1,366	-0.01%
2023/04/19	5	84.78	4.6	84.62	84.00	0.4	1,354	0.03%
2023/04/18	2	87.12	2.9	87.65	86.70	-0.9	1,349	-0.06%
2023/04/17	1.8	89.55	5.7	90.14	89.60	-3.9	1,377	-0.28%
2023/04/14	2.1	87.62	8.1	87.63	86.90	-6	1,384	-0.43%
2023/04/13	0	0.00	0.8	87.55	86.80	-0.8	1,384	-0.06%
2023/04/12	0.1	88.40	2	88.60	88.40	-2	1,382	-0.14%
2023/04/11	3	88.43	2.7	87.82	87.60	0.3	1,387	0.02%
2023/04/10	23.4	89.50	3	89.93	89.40	20.4	1,386	1.47%
2023/04/07	8.2	88.56	5.3	88.78	88.40	3	1,374	0.21%
2023/04/06	1.9	87.63	2	88.50	88.70	-0.1	1,374	-0.01%
2023/03/31	1	88.10	0.7	88.24	87.90	0.3	1,377	0.02%
2023/03/30	7.9	89.11	6.6	89.22	88.30	1.3	1,374	0.09%
2023/03/29	0.7	86.08	1.2	86.24	86.60	-0.5	1,341	-0.04%
2023/03/28	0.2	85.50	0.1	87.54	85.20	0.1	1,360	0.01%
2023/03/27	4.4	87.37	1.3	87.50	87.70	3.1	1,362	0.23%
2023/03/24	28.5	87.60	6.4	87.01	87.00	22.2	1,382	1.60%
2023/03/23	3	86.50	1.3	87.48	87.50	1.7	1,404	0.12%
2023/03/22	0	87.19	0.8	87.06	86.80	-0.8	1,414	-0.06%
2023/03/21	0.7	86.48	0.4	86.20	86.90	0.3	1,432	0.02%
2023/03/20	0.7	84.60	0.3	84.99	85.50	0.4	1,440	0.03%
2023/03/17	1.3	84.73	1	84.50	84.50	0.3	1,456	0.02%
2023/03/16	0.9	85.52	4.1	84.02	84.40	-3.3	1,473	-0.22%
2023/03/15	1.1	87.21	2.9	86.38	86.00	-1.8	1,493	-0.12%
2023/03/14	0.9	86.63	0.1	86.98	86.40	0.8	1,518	0.05%
2023/03/13	0.1	83.31	23.8	83.70	86.80	-23.7	1,539	-1.54%
2023/03/10	1.6	85.47	4.1	86.33	86.00	-2.5	1,587	-0.16%
2023/03/09	3	89.73	3.2	89.27	88.60	-0.2	1,644	-0.01%
2023/03/08	0.4	89.68	2.9	89.41	89.20	-2.5	1,787	-0.14%
2023/03/07	9.2	91.58	8.3	91.37	90.70	0.9	1,786	0.05%
2023/03/06	74.4	91.14	3.4	91.33	91.40	71	1,701	4.17%
2023/03/03	6.4	85.57	4	86.47	85.80	2.4	1,584	0.15%
2023/03/02	0	84.00	5.5	83.27	84.10	-5.5	1,622	-0.34%
2023/03/01	0.4	84.50	0	0.00	83.50	0.4	1,698	0.02%
2023/02/24	1	83.10	0.1	83.40	83.10	0.9	1,720	0.05%
2023/02/22	2	84.40	2	84.71	84.20	0	1,793	0.00%
2023/02/21	6	86.95	11.1	86.67	87.60	-5	1,967	-0.26%
2023/02/20	0.1	84.59	1.1	84.13	85.00	-1	2,001	-0.05%
2023/02/17	1	82.60	1.9	83.04	82.60	-0.9	2,087	-0.04%
2023/02/16	5	83.26	1.2	83.29	83.50	3.8	2,151	0.18%
2023/02/15	2	82.40	13.3	82.30	82.30	-11.3	2,244	-0.50%
2023/02/14	0	0.00	0.2	84.00	83.40	-0.2	2,429	-0.01%
2023/02/13	0	84.50	0.1	84.39	83.60	-0.1	2,464	0.00%
2023/02/10	2.1	85.73	13.1	86.47	85.50	-11	2,520	-0.44%
2023/02/09	0	88.00	7	87.76	87.90	-7	2,536	-0.28%
2023/02/08	3	87.60	0	0.00	87.10	3	2,607	0.12%
2023/02/07	1	87.70	1.2	88.21	87.40	-0.2	2,721	-0.01%
2023/02/06	0	88.49	0.1	88.60	88.50	-0.1	2,786	0.00%
2023/02/03	11.1	89.24	0.5	88.49	88.30	10.6	2,800	0.38%
2023/02/02	39.5	89.99	9	90.21	89.90	30.5	2,833	1.07%
2023/02/01	33	85.41	0.2	85.51	86.20	32.8	2,752	1.19%
2023/01/31	9.2	86.00	6.9	86.19	85.70	2.3	2,754	0.09%
2023/01/30	0	0.00	2	83.50	83.10	-2	2,732	-0.07%
2023/01/17	0.1	81.61	2	82.15	82.10	-1.9	2,740	-0.07%
2023/01/16	1.3	82.22	0	0.00	82.20	1.3	2,763	0.05%
2023/01/13	1.4	79.81	0.1	80.91	81.70	1.3	2,786	0.05%
2023/01/12	3.1	82.28	0.1	82.70	81.40	3	2,789	0.11%
2023/01/11	0.1	83.17	1	84.00	83.10	-0.9	2,809	-0.03%
2023/01/10	1	82.40	0.7	82.89	82.40	0.3	2,827	0.01%
2023/01/09	1.2	84.12	0.5	83.62	83.20	0.7	2,845	0.03%
2023/01/06	0.9	83.35	0.2	83.25	84.40	0.8	2,872	0.03%
2023/01/05	2.2	83.36	5.1	83.62	83.50	-2.9	2,894	-0.10%
2023/01/04	3.1	81.84	0	79.00	81.70	3.1	2,893	0.11%
2023/01/03	1	77.60	1	77.96	78.50	0	2,890	0.00%
2022/12/30	0	76.21	0.6	76.38	75.80	-0.6	2,904	-0.02%
2022/12/29	0.6	75.77	0.8	75.53	76.30	-0.2	2,932	-0.01%
2022/12/28	0	0.00	59.4	76.15	75.90	-59.4	2,974	-2.00%
2022/12/27	0	78.70	0.6	78.27	77.90	-0.6	3,011	-0.02%
2022/12/26	0.6	77.80	0	77.87	78.30	0.5	3,037	0.02%
2022/12/23	0.3	76.05	1.3	75.91	77.80	-1	3,081	-0.03%
2022/12/22	1	77.00	0.3	77.07	76.90	0.7	3,141	0.02%
2022/12/21	0	0.00	0.5	76.50	76.40	-0.5	3,252	-0.02%
2022/12/20	0	76.20	87.2	76.97	76.00	-87.2	3,309	-2.64%
2022/12/19	0.9	79.88	33.1	79.26	79.10	-32.1	3,397	-0.94%
2022/12/16	0.2	81.10	14.9	80.60	80.20	-14.6	3,476	-0.42%
2022/12/15	2.5	82.72	2	83.09	82.90	0.5	3,533	0.01%
2022/12/14	2	81.92	1	82.90	82.80	1	3,563	0.03%
2022/12/13	0	0.00	16.3	82.73	82.30	-16.3	3,591	-0.45%
2022/12/12	1.4	83.93	2	84.43	84.30	-0.6	3,630	-0.02%
2022/12/09	2.1	87.94	4.9	86.38	85.70	-2.8	3,678	-0.08%
2022/12/08	1.9	86.41	10.5	86.13	87.70	-8.6	3,782	-0.23%
2022/12/07	3.4	88.81	36.5	87.86	86.40	-33.1	3,919	-0.85%
2022/12/06	3	90.27	8.1	90.31	89.20	-5.1	3,986	-0.13%
2022/12/05	36.1	93.29	1.1	93.25	92.40	35	4,155	0.84%
2022/12/02	87	94.72	1	93.50	93.50	86	4,317	1.99%
2022/12/01	4.2	92.93	3	93.30	92.70	1.2	4,479	0.03%
2022/11/30	14.3	94.70	7	94.10	93.20	7.3	5,041	0.14%
2022/11/29	0	91.00	0.1	90.28	91.40	-0.1	5,082	0.00%
2022/11/28	0	90.20	1.1	90.76	90.70	-1	5,776	-0.02%
2022/11/25	9.1	90.51	0.4	90.61	89.30	8.7	6,040	0.14%
2022/11/24	2.4	90.60	0.2	90.79	90.30	2.2	6,369	0.03%
2022/11/23	3.2	90.82	0.2	91.00	89.60	3.1	6,451	0.05%
2022/11/22	1.1	90.32	0.1	91.49	90.00	1	6,420	0.02%
2022/11/21	2.1	91.37	1.2	92.87	90.70	1	6,462	0.01%
2022/11/18	4.2	92.67	2.8	91.99	92.70	1.4	6,472	0.02%
2022/11/17	25.8	94.16	21	94.13	93.40	4.8	6,465	0.07%
2022/11/16	5	89.74	3.2	89.60	90.80	1.8	6,363	0.03%
2022/11/15	12.4	93.61	2.4	91.57	91.10	10	6,365	0.16%
2022/11/14	17.2	92.55	11	92.95	93.40	6.2	6,388	0.10%
2022/11/11	11.5	91.53	10.2	93.14	90.10	1.3	6,465	0.02%
2022/11/10	16.2	91.27	12.4	92.48	90.30	3.8	6,599	0.06%
2022/11/09	1.4	86.72	1	86.50	87.30	0.4	6,549	0.01%
2022/11/08	35.7	87.43	1.6	85.95	84.20	34.1	6,632	0.51%
2022/11/07	0.6	83.52	0.1	84.00	83.60	0.6	6,695	0.01%
2022/11/04	6.1	83.80	3.5	83.76	84.00	2.6	6,960	0.04%
2022/11/03	23.6	83.12	5	83.29	83.60	18.6	7,148	0.26%
2022/11/02	9.8	81.72	0.2	78.62	79.60	9.6	7,138	0.13%
2022/11/01	0.2	74.79	0.1	75.17	75.60	0	7,246	0.00%
2022/10/31	0.1	75.08	0	75.40	74.30	0.1	7,570	0.00%
2022/10/28	0	70.30	0.9	70.62	69.90	-0.9	8,134	-0.01%
2022/10/27	0.8	72.87	0	72.30	73.40	0.7	8,544	0.01%
2022/10/26	0	71.00	0.5	71.09	70.80	-0.5	8,609	-0.01%
2022/10/25	0.7	71.97	0.2	71.26	71.00	0.6	8,672	0.01%
2022/10/24	0.2	73.43	0.1	73.61	72.70	0.1	8,780	0.00%
2022/10/21	0.1	72.07	0.8	72.44	71.20	-0.7	8,924	-0.01%
2022/10/20	0.5	74.13	0.2	74.15	73.80	0.3	9,153	0.00%
2022/10/19	3.2	77.22	1.4	76.08	75.80	1.9	9,386	0.02%
2022/10/18	0.4	76.75	0.7	77.23	76.70	-0.4	9,489	0.00%
2022/10/17	0.7	76.34	0.5	73.66	77.30	0.3	9,862	0.00%
2022/10/14	0.5	77.54	1.6	79.11	77.30	-1.1	10,055	-0.01%
2022/10/13	1.6	76.18	2.1	76.24	74.30	-0.6	10,176	-0.01%
2022/10/12	3.1	78.59	1	77.50	79.00	2.1	10,400	0.02%
2022/10/11	1	79.60	2	81.77	79.40	-1	10,525	-0.01%
2022/10/07	1	86.00	0.1	87.69	86.00	0.9	10,988	0.01%
2022/10/06	0.1	87.66	0.6	87.67	87.60	-0.5	11,626	0.00%
2022/10/05	4.6	88.96	1.4	88.92	87.20	3.2	11,760	0.03%
2022/10/04	2.6	87.00	1.5	88.07	88.60	1.1	11,954	0.01%
2022/10/03	2.1	85.01	2.5	85.64	85.30	-0.5	12,371	0.00%
2022/09/30	2	84.87	4.1	85.63	86.70	-2.1	12,701	-0.02%
2022/09/29	7.9	87.63	5.9	87.86	85.70	2	12,801	0.02%
2022/09/28	4.9	88.10	9.4	88.28	86.80	-4.6	12,842	-0.04%
2022/09/27	1.2	92.70	4.1	93.11	93.50	-2.9	12,884	-0.02%
2022/09/26	2.1	95.41	2.9	96.09	93.00	-0.8	12,863	-0.01%
2022/09/23	2	105.00	0	0.00	101.00	2	12,819	0.02%
2022/09/22	5	104.50	4	106.50	107.00	1	12,765	0.01%
2022/09/21	1	104.50	0	0.00	105.50	1	12,741	0.01%
2022/09/20	2	104.00	1	102.50	103.00	1	12,779	0.01%
2022/09/19	2	103.50	0	0.00	102.00	2	12,889	0.02%
2022/09/16	1	104.00	0	0.00	105.00	1	12,902	0.01%
2022/09/15	4	107.75	14.1	107.73	104.00	-10.1	12,852	-0.08%
2022/09/14	5.1	102.11	1	101.00	107.00	4.1	12,746	0.03%
2022/09/13	3	105.00	19.9	104.66	104.00	-16.9	12,603	-0.13%
2022/09/12	6	106.92	17	106.18	107.00	-11	12,537	-0.09%
2022/09/08	44	103.50	22.1	102.98	103.00	21.9	12,372	0.18%
2022/09/07	3.5	106.26	9.2	104.64	104.50	-5.7	12,251	-0.05%
2022/09/06	14	112.96	47.5	110.67	106.50	-33.5	12,153	-0.28%
2022/09/05	2.3	110.67	1.9	112.14	109.00	0.4	11,556	0.00%
2022/09/02	61	114.53	11	113.50	114.00	50	11,627	0.43%
2022/09/01	14.6	104.08	26	107.48	110.50	-11.4	10,967	-0.10%
2022/08/31	9.3	101.50	5	100.60	100.50	4.3	10,677	0.04%
2022/08/30	5	95.42	9	96.90	98.60	-4	10,344	-0.04%
2022/08/29	0	0.00	1	89.01	89.70	-1	10,179	-0.01%
2022/08/26	8	94.67	4.4	94.76	94.60	3.7	10,138	0.04%
2022/08/25	1.4	93.08	0.8	93.03	92.50	0.6	10,067	0.01%
2022/08/24	2.8	93.61	2.2	92.99	92.50	0.6	10,039	0.01%
2022/08/23	22.2	93.04	14	92.87	92.30	8.2	9,988	0.08%
2022/08/22	8	96.15	4.6	96.72	95.10	3.3	9,894	0.03%
2022/08/19	5.8	100.86	1.6	100.63	99.50	4.2	9,808	0.04%
2022/08/18	10	100.15	11	100.68	100.00	-1	9,686	-0.01%
2022/08/17	14.4	101.37	13.5	101.13	102.50	0.9	9,540	0.01%
2022/08/16	6.5	99.53	6.2	99.10	97.70	0.3	9,312	0.00%
2022/08/15	3.2	96.66	5.2	97.04	98.40	-2	9,172	-0.02%
2022/08/12	10	98.30	31	97.55	97.70	-21	9,051	-0.23%
2022/08/11	16.2	102.03	15.7	101.22	99.70	0.6	8,925	0.01%
2022/08/10	13.1	100.91	13.3	100.33	99.00	-0.2	8,635	0.00%
2022/08/09	3.3	98.38	0	98.00	97.00	3.3	8,374	0.04%
2022/08/08	13.2	98.29	1.3	99.46	98.00	11.9	8,262	0.14%
2022/08/05	14.3	102.02	12.1	100.86	100.00	2.2	8,076	0.03%
2022/08/04	151.3	99.14	19	99.49	100.50	132.3	7,732	1.71%	大買/鉅額交易
2022/08/03	7.1	96.94	9.6	99.46	96.50	-2.5	7,113	-0.04%
2022/08/02	1	93.40	1	93.00	93.00	0	6,686	0.00%
2022/08/01	0	0.00	2.9	94.03	93.20	-2.9	6,616	-0.04%
2022/07/29	1.9	93.33	19	94.19	94.00	-17.1	6,544	-0.26%
2022/07/28	4	91.48	37.1	90.94	91.90	-33.1	6,424	-0.51%
2022/07/27	4	90.28	27.8	90.31	92.00	-23.7	6,259	-0.38%
2022/07/26	37	91.32	65.8	89.34	87.20	-28.8	6,006	-0.48%
2022/07/25	7	96.13	4	96.80	96.80	3	5,768	0.05%
2022/07/22	11.4	98.02	28	99.00	95.50	-16.6	5,647	-0.29%
2022/07/21	15	95.41	39.5	93.62	95.80	-24.5	5,257	-0.47%
2022/07/20	12.5	94.75	49.1	93.28	94.20	-36.6	5,045	-0.73%
2022/07/19	10	96.07	9	96.66	94.80	1	4,900	0.02%
2022/07/18	6	95.70	3	94.97	94.80	3	4,647	0.06%
2022/07/15	36	96.55	24	96.78	96.20	12	4,480	0.27%
2022/07/14	60.1	94.58	14.6	93.15	94.20	45.5	3,982	1.14%
2022/07/13	1	88.70	9.1	91.24	92.70	-8.1	3,320	-0.24%
2022/07/12	10.1	86.77	9.2	86.68	84.30	0.9	3,159	0.03%
2022/07/11	77.7	87.16	24.2	87.47	87.90	53.5	2,919	1.83%
2022/07/08	6.2	83.04	32.1	83.37	86.30	-26	2,462	-1.05%
2022/07/07	33.8	76.06	10.2	77.64	78.50	23.6	2,105	1.12%
2022/07/06	2.2	71.78	42.7	71.75	71.40	-40.5	1,957	-2.07%
2022/07/05	124	74.57	13	73.95	74.40	111	1,861	5.96%	大買/鉅額交易
2022/07/04	2	69.90	1.3	69.97	70.60	0.7	1,707	0.04%
2022/07/01	0.3	70.32	2.6	69.99	68.40	-2.3	1,676	-0.14%
2022/06/30	0.6	69.58	0.1	69.93	68.70	0.4	1,610	0.03%
2022/06/29	0.4	72.31	1.1	72.44	72.40	-0.6	1,578	-0.04%
2022/06/28	1.1	73.97	4.1	73.69	74.40	-3	1,526	-0.20%
2022/06/27	11.8	73.40	14.7	72.41	73.50	-2.9	1,437	-0.20%
2022/06/24	10.7	67.44	11	68.26	68.00	-0.3	1,286	-0.02%
2022/06/23	2	61.50	2.1	62.46	62.40	-0.1	1,226	-0.01%
2022/06/22	0.1	60.71	0.3	60.98	60.70	-0.2	1,259	-0.02%
2022/06/21	0	61.90	1.6	62.47	63.30	-1.6	1,264	-0.13%
2022/06/20	1.1	61.27	5.8	61.67	60.40	-4.7	1,260	-0.37%
2022/06/17	2	64.55	2	65.21	64.20	0	1,238	0.00%
2022/06/16	6.1	69.24	8.1	68.83	67.80	-2	1,211	-0.17%
2022/06/15	55.3	72.70	7	72.99	70.70	48.3	1,146	4.21%
2022/06/14	3	70.09	0.1	69.70	68.90	2.9	1,031	0.28%
2022/06/13	8.1	71.88	2.2	70.25	71.50	5.9	996	0.59%
2022/06/10	0.2	69.00	4	70.18	71.90	-3.8	727	-0.52%
2022/06/08	1	66.50	1	67.50	65.60	0	678	0.00%
2022/06/07	1	65.80	1	66.20	65.30	0	672	0.00%
2022/06/06	1	66.70	0	0.00	65.80	1	676	0.15%
2022/06/02	0	0.00	0.3	65.00	64.90	-0.3	690	-0.04%
2022/06/01	0.3	65.00	2	66.30	65.40	-1.7	716	-0.24%
2022/05/31	3	64.70	2	64.80	65.20	1	725	0.14%
2022/05/30	0	63.60	1	64.10	63.50	-1	762	-0.13%
2022/05/26	1	62.30	0.1	62.21	61.90	0.9	792	0.11%
2022/05/25	0.1	62.63	1	63.00	63.00	-0.9	811	-0.11%
2022/05/24	0	0.00	0.7	63.02	61.50	-0.7	840	-0.08%
2022/05/23	0.2	64.50	0.5	64.50	64.00	-0.4	844	-0.04%
2022/05/20	0.1	62.65	0.1	63.37	63.20	0	858	0.00%
2022/05/19	0.5	61.74	0.4	61.51	62.50	0.1	868	0.02%
2022/05/18	0.3	63.20	0.3	62.60	63.20	0	880	0.00%
2022/05/17	0.1	62.74	1	63.00	62.70	-0.9	896	-0.10%
2022/05/16	0	62.60	0	61.83	61.40	0	901	0.00%
2022/05/13	0.3	61.52	1	61.80	62.00	-0.7	914	-0.08%
2022/05/12	0	0.00	0.1	62.49	60.30	-0.1	927	-0.01%
2022/05/11	0.1	61.87	0.4	61.45	62.00	-0.3	936	-0.03%
2022/05/10	0.4	60.36	1	62.20	63.00	-0.6	942	-0.06%
2022/05/09	2	61.60	0.2	62.58	60.70	1.8	945	0.19%
2022/05/06	1	64.80	0.1	64.98	64.90	0.9	948	0.09%
2022/05/05	0.1	67.51	2.3	67.66	67.70	-2.2	961	-0.23%
2022/05/04	0.5	65.52	0.1	66.49	65.80	0.4	981	0.04%
2022/05/03	0.1	65.70	0	66.00	66.30	0	1,006	0.00%
2022/04/29	4.1	65.81	1.4	65.41	64.90	2.7	1,022	0.27%
2022/04/28	0	0.00	0.1	65.71	66.30	-0.1	1,023	-0.01%
2022/04/27	0.5	65.09	1.7	64.60	66.00	-1.2	1,028	-0.11%
2022/04/26	0.5	66.81	0.1	66.86	66.90	0.4	1,030	0.03%
2022/04/25	1.3	65.24	2	65.35	65.10	-0.7	1,037	-0.07%
2022/04/22	1	68.60	0.3	70.00	68.50	0.7	1,066	0.07%
2022/04/21	0.3	71.16	0.1	71.50	71.30	0.2	1,096	0.02%
2022/04/20	1.1	71.05	0	71.40	71.20	1.1	1,139	0.09%
2022/04/19	0	71.50	7	71.17	70.80	-7	1,158	-0.61%
2022/04/18	0	71.14	0	0.00	70.80	0	1,183	0.00%
2022/04/15	1	71.40	1	71.74	71.30	0	1,198	0.00%
2022/04/14	0.4	73.95	0	0.00	74.00	0.4	1,228	0.03%
2022/04/13	1.2	73.84	1	73.40	73.80	0.2	1,245	0.02%
2022/04/12	0.5	72.90	0.1	72.40	71.40	0.4	1,257	0.03%
2022/04/11	6.1	74.00	0.2	74.53	72.90	5.9	1,261	0.47%
2022/04/08	0.2	74.94	2	74.70	75.60	-1.8	1,263	-0.14%
2022/04/07	1	75.10	0	0.00	73.60	1	1,271	0.08%
2022/03/31	0	0.00	0.2	78.80	78.50	-0.2	1,288	-0.02%
2022/03/30	0.2	79.00	1.3	79.46	79.60	-1	1,295	-0.08%
2022/03/29	0.3	77.60	0.1	77.70	77.70	0.1	1,310	0.01%
2022/03/28	0.1	77.00	0	0.00	77.30	0.1	1,356	0.01%
2022/03/25	9	79.12	1.6	80.62	78.00	7.4	1,391	0.53%
2022/03/24	0.5	80.25	0	79.20	82.70	0.4	1,356	0.03%
2022/03/23	0	80.20	0	80.20	79.90	0	1,352	0.00%
2022/03/22	2	79.10	0.1	80.07	79.10	1.9	1,380	0.14%
2022/03/21	0.1	80.53	0	0.00	79.10	0.1	1,412	0.01%
2022/03/18	0	79.90	0.2	79.34	80.00	-0.2	1,462	-0.02%
2022/03/17	0.2	78.17	2.1	79.39	79.90	-1.8	1,480	-0.12%
2022/03/16	0.1	77.33	1	77.70	76.90	-0.9	1,483	-0.06%
2022/03/15	3	76.43	0.3	77.84	76.00	2.7	1,544	0.18%
2022/03/14	0	79.80	0.5	79.80	79.00	-0.4	1,577	-0.03%
2022/03/11	0	0.00	0.4	79.50	79.10	-0.4	1,615	-0.02%
2022/03/10	0	0.00	3.2	79.75	80.40	-3.2	1,664	-0.19%
2022/03/09	1.1	78.93	1.2	78.15	77.90	0	1,804	0.00%
2022/03/08	1.2	78.72	5	78.72	77.30	-3.8	1,833	-0.21%
2022/03/07	6	79.00	1.9	79.43	78.40	4.1	1,844	0.22%
2022/03/04	5	85.72	3.8	85.34	84.20	1.2	1,873	0.06%
2022/03/03	13.8	88.86	4.5	88.54	87.60	9.3	1,934	0.48%
2022/03/02	3.3	83.97	2	84.43	84.50	1.3	1,948	0.06%
2022/03/01	1.5	83.39	1.4	83.77	85.70	0.1	2,003	0.01%
2022/02/25	1.1	83.87	3	84.16	84.40	-1.9	2,056	-0.09%
2022/02/24	2.1	82.56	13	82.23	81.80	-10.9	2,111	-0.52%
2022/02/23	0.6	86.11	0.6	86.59	86.10	0	2,173	0.00%
2022/02/22	3.4	86.01	3	86.23	85.70	0.4	2,512	0.02%
2022/02/21	0.2	88.80	0	0.00	89.10	0.2	2,841	0.01%
2022/02/18	2	89.35	4.6	90.08	89.30	-2.6	3,089	-0.09%
2022/02/17	1	90.90	1.4	91.88	90.90	-0.4	3,156	-0.01%
2022/02/16	0.3	93.70	0.5	93.53	93.60	-0.2	3,318	-0.01%
2022/02/15	0.4	93.83	1	93.39	92.00	-0.6	3,469	-0.02%
2022/02/14	1.7	92.87	2.5	92.24	91.10	-0.7	3,562	-0.02%
2022/02/11	0.2	94.42	2.1	95.62	95.80	-1.8	3,652	-0.05%
2022/02/10	2	95.00	2.3	94.93	94.50	-0.3	3,891	-0.01%
2022/02/09	2.1	96.59	0.5	96.56	96.30	1.6	3,980	0.04%
2022/02/08	0	94.46	1.5	95.21	96.00	-1.5	4,047	-0.04%
2022/02/07	1.6	92.86	0.2	91.36	94.20	1.4	4,166	0.03%
2022/01/26	0.1	92.20	1.5	92.03	90.90	-1.4	4,269	-0.03%
2022/01/25	1	92.80	1.4	93.64	92.40	-0.4	4,733	-0.01%
2022/01/24	0	93.09	1.8	93.99	95.00	-1.8	5,114	-0.03%
2022/01/21	4	96.08	3.8	96.92	95.70	0.2	5,398	0.00%
2022/01/20	3	98.80	5.2	99.21	98.70	-2.2	5,701	-0.04%
2022/01/19	1	100.50	0.7	101.07	99.70	0.3	5,925	0.00%
2022/01/18	0.1	102.29	1.7	102.76	103.50	-1.5	6,456	-0.02%
2022/01/17	0.5	100.35	1.1	98.70	101.00	-0.6	6,966	-0.01%
2022/01/14	5.1	98.66	7	99.35	99.30	-1.9	7,533	-0.03%
2022/01/13	1	102.50	1.5	103.03	103.50	-0.5	7,850	-0.01%
2022/01/12	0	103.50	0.7	103.62	101.50	-0.6	8,153	-0.01%
2022/01/11	0.1	105.36	2.9	104.87	104.00	-2.8	8,238	-0.03%
2022/01/10	0.5	108.00	0.1	107.66	109.00	0.4	8,304	0.01%
2022/01/07	3.1	109.31	6.6	109.42	108.00	-3.5	8,565	-0.04%
2022/01/06	0.3	113.71	1.1	114.73	115.00	-0.8	8,950	-0.01%
2022/01/05	0	0.00	4.8	114.30	113.50	-4.8	9,297	-0.05%
2022/01/04	0.1	118.00	0.1	118.52	117.50	0	9,544	0.00%
2022/01/03	1.1	117.99	12.3	115.93	119.50	-11.2	9,710	-0.12%
2021/12/30	0	0.00	52.8	117.34	117.50	-52.8	9,742	-0.54%
2021/12/29	1	119.50	0.4	120.24	120.00	0.6	9,768	0.01%
2021/12/28	0.3	122.00	0.3	120.91	119.50	0.1	9,830	0.00%
2021/12/27	0.3	121.62	0.2	122.43	122.00	0.1	9,900	0.00%
2021/12/24	1.2	120.80	0	121.50	119.00	1.1	9,939	0.01%
2021/12/23	3	121.83	1	121.02	120.50	2	10,006	0.02%
2021/12/22	0	121.13	4.1	122.37	123.00	-4.1	10,098	-0.04%
2021/12/21	11.1	118.94	10.5	118.52	118.00	0.6	10,331	0.01%
2021/12/20	0.4	118.22	1	119.50	119.50	-0.6	10,405	-0.01%
2021/12/17	0.1	122.50	0	0.00	119.50	0.1	10,469	0.00%
2021/12/16	7	120.93	8	121.63	122.00	-1	10,644	-0.01%
2021/12/15	16	118.31	1.9	117.91	120.00	14.1	10,704	0.13%
2021/12/14	5.9	117.03	13.7	115.10	114.50	-7.8	10,686	-0.07%
2021/12/13	0	0.00	3.3	123.03	122.50	-3.3	10,672	-0.03%
2021/12/10	4	127.00	2.1	126.41	125.00	1.9	10,695	0.02%
2021/12/09	19	129.16	10.1	130.36	127.00	8.9	10,708	0.08%
2021/12/08	6.1	128.34	2	128.00	128.00	4.1	10,699	0.04%
2021/12/07	31	129.16	24.1	129.53	124.50	6.9	10,757	0.06%
2021/12/06	4	129.50	4	128.01	129.00	0	10,831	0.00%
2021/12/03	12	129.79	35	131.41	129.00	-23	10,841	-0.21%
2021/12/02	11	126.14	0.5	125.00	123.00	10.5	10,842	0.10%
2021/12/01	4	124.25	1.4	124.67	125.50	2.6	10,958	0.02%
2021/11/30	4	122.88	3	124.00	124.50	1	11,025	0.01%
2021/11/29	2.1	121.05	2	120.00	120.50	0.1	11,128	0.00%
2021/11/26	4	121.88	2.7	122.06	120.50	1.3	11,412	0.01%
2021/11/25	45.2	129.66	23.9	130.43	127.00	21.3	11,529	0.19%
2021/11/24	20.2	130.02	4.6	127.84	127.00	15.7	11,797	0.13%
2021/11/23	21.2	134.79	21	134.38	131.50	0.2	11,998	0.00%
2021/11/22	3.1	138.08	1	136.50	136.50	2.1	12,312	0.02%
2021/11/19	40	141.98	39.1	147.84	140.00	1	12,403	0.01%
2021/11/18	38.2	143.74	38	145.63	140.50	0.1	12,142	0.00%
2021/11/17	26	137.73	107.5	141.15	146.00	-81.5	11,811	-0.69%	大賣/
2021/11/16	12	136.29	8	136.22	133.00	4	11,601	0.03%
2021/11/15	32	136.66	39.3	138.87	136.50	-7.3	11,555	-0.06%
2021/11/12	32	135.03	28	137.02	135.50	4	11,433	0.03%
2021/11/11	11	131.59	5.2	130.75	130.00	5.8	11,328	0.05%
2021/11/10	8	133.06	9.1	133.92	133.50	-1.1	11,322	-0.01%
2021/11/09	36	136.33	28	136.91	131.50	8	11,337	0.07%
2021/11/08	20	130.25	14.9	131.46	133.00	5.1	11,167	0.05%
2021/11/05	7	134.00	6.1	132.99	132.00	0.9	11,161	0.01%
2021/11/04	14	135.54	14.8	136.56	131.50	-0.8	11,251	-0.01%
2021/11/03	3	134.50	8.8	134.97	134.50	-5.8	11,166	-0.05%
2021/11/02	75	140.77	42.8	137.94	136.00	32.2	11,109	0.29%
2021/11/01	20	136.48	28.8	139.06	144.00	-8.8	10,651	-0.08%
2021/10/29	27.1	133.29	10	134.00	131.00	17.1	10,290	0.17%
2021/10/28	38.2	135.47	28	137.91	130.00	10.2	10,005	0.10%
2021/10/27	25	135.60	30	138.47	134.50	-5	9,699	-0.05%
2021/10/26	99.3	137.06	59	138.05	134.50	40.3	9,469	0.43%
2021/10/25	40	137.56	64.2	139.19	137.00	-24.2	8,971	-0.27%
2021/10/22	94.1	126.92	90.9	129.95	134.00	3.2	8,461	0.04%
2021/10/21	48.2	120.42	33.2	121.52	122.00	15	7,869	0.19%
2021/10/20	4	118.88	34.4	120.38	118.00	-30.4	7,514	-0.40%
2021/10/19	9.1	110.83	1.1	112.98	112.00	8	7,180	0.11%
2021/10/18	16.1	111.28	12	110.63	112.00	4.1	7,079	0.06%
2021/10/15	50	111.73	54.9	109.96	112.00	-4.9	6,992	-0.07%
2021/10/14	49.6	114.90	25.3	116.04	109.50	24.3	6,722	0.36%
2021/10/13	6	116.58	26.3	118.18	121.50	-20.3	6,313	-0.32%
2021/10/12	20.2	112.70	10.1	116.38	110.50	10.1	5,951	0.17%
2021/10/08	1.4	111.41	2	112.50	109.00	-0.6	5,702	-0.01%
2021/10/07	1	106.50	2	106.75	109.50	-1	5,567	-0.02%
2021/10/05	2	101.30	4	103.25	106.00	-2	5,635	-0.04%
2021/10/04	1	104.00	2	103.75	102.50	-1	5,575	-0.02%
2021/10/01	1	107.00	0	0.00	106.00	1	5,494	0.02%
2021/09/30	0	109.00	3	110.50	112.00	-3	5,447	-0.05%
2021/09/29	17.1	108.49	5	106.30	107.00	12.1	5,394	0.22%
2021/09/28	11.7	116.26	17	115.41	114.50	-5.3	5,326	-0.10%
2021/09/27	4.4	110.31	8	110.06	110.50	-3.6	5,060	-0.07%
2021/09/24	9	106.78	2	104.75	105.00	7	4,970	0.14%
2021/09/23	8	106.13	7	104.36	105.00	1	4,911	0.02%
2021/09/22	0	0.00	1	105.50	106.50	-1	4,779	-0.02%
2021/09/13	1	101.00	0	0.00	106.00	1	4,713	0.02%
2021/09/10	1	104.50	0	0.00	103.50	1	4,656	0.02%
2021/09/09	4	108.88	3	109.00	109.00	1	4,558	0.02%
2021/09/08	3	108.67	0	0.00	107.50	3	4,446	0.07%
2021/09/07	15	111.70	6	113.50	112.50	9	4,405	0.20%
2021/09/06	5	113.60	3	116.33	119.00	2	4,258	0.05%
2021/09/03	3	112.83	0	0.00	111.50	3	4,109	0.07%
2021/09/02	3	113.17	1	116.50	116.00	2	4,009	0.05%
2021/09/01	1	114.00	5	117.10	114.00	-4	3,853	-0.10%
2021/08/31	0	0.00	2	116.00	121.00	-2	3,494	-0.06%
2021/08/30	4	115.63	2	117.50	115.00	2	3,323	0.06%
2021/08/27	13	116.27	1	113.50	119.00	12	2,995	0.40%
2021/08/26	25	114.30	9	114.72	116.50	16	2,724	0.59%
2021/08/25	0	0.00	2	104.00	106.00	-2	2,343	-0.09%
2021/08/24	0	0.00	1	95.00	96.50	-1	2,190	-0.05%
2021/08/19	4	91.85	4	90.10	90.10	0	2,048	0.00%
2021/08/17	2	88.00	2	90.20	85.80	0	1,996	0.00%
2021/08/13	23	94.01	0	0.00	93.00	23	1,859	1.24%
2021/08/10	38	97.33	53	94.35	97.20	-15	1,586	-0.95%
2021/08/06	4	92.40	1	93.40	94.00	3	1,396	0.21%
2021/08/05	11	91.69	1	92.40	90.50	10	1,349	0.74%
2021/08/04	37	89.97	1	91.90	88.80	36	1,345	2.68%
2021/08/02	0	0.00	1	87.00	86.80	-1	1,308	-0.08%
2021/07/29	1	83.80	1	87.30	83.60	0	1,337	0.00%
2021/07/23	1	81.80	1	81.80	81.50	0	1,331	0.00%
2021/07/15	1	81.50	0	0.00	82.20	1	1,461	0.07%
2021/07/13	1	88.20	0	0.00	88.20	1	1,505	0.07%
2021/07/12	0	0.00	4	93.68	98.00	-4	1,470	-0.27%
2021/07/06	2	92.15	1	91.30	89.90	1	1,558	0.06%
2021/07/01	1	90.90	0	0.00	87.80	1	1,706	0.06%
2021/06/29	1	91.20	1	92.70	89.60	0	1,854	0.00%
2021/06/28	1	91.50	2	91.10	90.90	-1	1,934	-0.05%
2021/06/25	0	0.00	26	81.35	87.80	-26	1,971	-1.32%
2021/06/24	0	0.00	1	79.00	79.90	-1	1,974	-0.05%
2021/06/15	1	75.90	0	0.00	79.00	1	2,767	0.04%
2021/06/03	0	0.00	1	76.60	76.60	-1	2,884	-0.03%
2021/06/02	1	77.20	0	0.00	76.30	1	2,886	0.03%
2021/06/01	0	0.00	1	76.50	76.50	-1	2,916	-0.03%
2021/05/31	1	74.50	0	0.00	74.80	1	2,893	0.03%
2021/05/27	0	0.00	1	76.00	74.50	-1	2,904	-0.03%
2021/05/26	1	75.20	3	74.27	74.00	-2	2,913	-0.07%
2021/05/25	2	75.85	30	76.33	73.20	-28	2,917	-0.96%
2021/05/24	33	75.01	2	74.50	76.00	31	2,911	1.06%
2021/05/19	0	0.00	3	68.33	70.40	-3	3,101	-0.10%
2021/05/14	3	68.53	1	68.40	67.40	2	3,119	0.06%
2021/05/12	0	0.00	2	66.10	70.00	-2	3,182	-0.06%
2021/05/11	0	0.00	1	73.50	71.80	-1	3,155	-0.03%
2021/05/10	1	78.30	0	0.00	78.50	1	3,139	0.03%
2021/05/07	1	77.30	42	80.50	80.60	-41	3,147	-1.30%
2021/05/03	1	81.80	0	0.00	79.70	1	3,051	0.03%
2021/04/28	0	0.00	3	87.73	87.30	-3	3,019	-0.10%
2021/04/27	1	85.50	0	0.00	85.10	1	2,994	0.03%
2021/04/26	1	88.00	3	87.80	87.10	-2	2,977	-0.07%
2021/04/23	3	85.43	0	0.00	86.20	3	2,953	0.10%
2021/04/22	1	88.60	0	0.00	84.10	1	2,935	0.03%
2021/04/21	4	89.43	0	0.00	89.50	4	2,892	0.14%
2021/04/20	0	0.00	2	92.15	91.60	-2	2,845	-0.07%
2021/04/19	68	88.59	0	0.00	88.60	68	2,794	2.43%
2021/04/16	0	0.00	2	90.45	89.40	-2	2,749	-0.07%
2021/04/15	0	0.00	1	86.30	86.40	-1	2,688	-0.04%
2021/04/14	2	81.80	0	0.00	83.00	2	2,660	0.08%
2021/04/13	2	87.50	2	85.80	85.50	0	2,604	0.00%
2021/04/12	1	87.89	0	0.00	85.50	1	2,574	0.04%
2021/04/09	1	91.30	10	87.80	87.70	-9	2,535	-0.36%
2021/04/08	1	93.70	2	93.57	90.10	-1	2,495	-0.04%
2021/04/07	4	91.88	7	91.50	92.60	-3	2,394	-0.13%
2021/04/06	3	88.47	1	88.52	86.70	2	2,328	0.08%
2021/04/01	1	90.50	2	91.30	89.60	-1	2,270	-0.04%
2021/03/31	2.1	87.02	6	88.27	87.30	-4	2,131	-0.19%
2021/03/30	8	84.48	38.2	84.16	84.00	-30.1	1,987	-1.52%
2021/03/29	29	79.96	0	0.00	80.00	29	1,842	1.57%
2021/03/26	3	78.33	2	79.55	79.80	1	1,793	0.06%
2021/03/25	6	77.43	8.1	78.09	77.30	-2.1	1,737	-0.12%
2021/03/24	5.1	81.51	4	81.63	81.40	1.1	1,664	0.06%
2021/03/23	32.2	85.27	20	87.13	82.70	12.2	1,556	0.78%
2021/03/22	0	0.00	1	91.70	91.70	-1	1,235	-0.08%
2021/03/19	5	81.84	5	82.28	83.40	0	1,158	0.00%
2021/03/16	7	68.21	6	68.68	68.20	1	949	0.11%
2021/03/11	0	0.00	1	67.40	66.40	-1	883	-0.11%
2021/03/10	5	65.96	5	67.46	65.70	0	870	0.00%
2021/03/03	1	63.10	0	0.00	63.10	1	826	0.12%
2021/02/26	0	0.00	1.1	65.25	64.90	-1.1	818	-0.13%
2021/02/25	1.1	67.02	2	65.20	65.20	-0.9	802	-0.11%
2021/02/23	3	68.40	2	68.70	68.00	1	768	0.13%
2021/02/22	5	67.94	3	69.47	70.90	2	731	0.27%
2021/02/18	1	60.00	2	58.60	59.80	-1	565	-0.18%
2021/02/17	3	55.70	0	0.00	55.00	3	542	0.55%
2021/02/04	0	0.00	5	58.30	59.10	-5	606	-0.83%
2021/02/03	5	59.60	0	0.00	59.60	5	567	0.88%
2021/01/29	0	0.00	3	55.40	54.40	-3	504	-0.60%
2021/01/28	2	53.35	0	0.00	53.30	2	484	0.41%
2021/01/26	0	0.00	1	55.30	53.80	-1	487	-0.21%
2021/01/21	1	55.30	0	0.00	54.00	1	481	0.21%
2021/01/14	0	0.00	1	59.00	58.70	-1	472	-0.21%
2021/01/13	0	0.00	2	58.20	58.10	-2	469	-0.43%
2021/01/12	2	57.40	0	0.00	57.00	2	468	0.43%
2021/01/08	1	58.00	0	0.00	58.20	1	462	0.22%
2020/12/30	2	61.00	0	0.00	61.50	2	435	0.46%
2020/11/27	2	61.40	0	0.00	61.00	2	349	0.57%
2020/11/24	1	58.30	0	0.00	58.20	1	313	0.32%
2020/11/17	0	0.00	1	58.80	57.80	-1	305	-0.33%
2020/11/16	0	0.00	31	59.88	59.70	-31	307	-10.07%
2020/11/13	1	62.10	0	0.00	61.60	1	300	0.33%
2020/11/12	0	0.00	1	56.20	59.90	-1	241	-0.41%
2020/11/04	0	0.00	1	53.50	52.90	-1	231	-0.43%
2020/11/03	0	0.00	1	53.90	53.70	-1	234	-0.43%
2020/10/28	1	51.50	0	0.00	51.80	1	241	0.41%
2020/10/15	1	54.30	0	0.00	54.60	1	294	0.34%
2020/10/06	0	0.00	1	55.60	56.60	-1	330	-0.30%
2020/09/24	1	55.30	0	0.00	55.30	1	465	0.21%
2020/09/14	0	0.00	1	58.50	58.50	-1	591	-0.17%
2020/09/10	1	57.90	0	0.00	57.80	1	667	0.15%
2020/09/04	3	58.93	0	0.00	59.60	3	713	0.42%
2020/09/03	11	59.81	0	0.00	59.50	11	720	1.53%
2020/09/01	2	59.20	0	0.00	59.50	2	748	0.27%
2020/08/31	14	60.07	0	0.00	59.30	14	774	1.81%
2020/08/28	1	59.00	0	0.00	59.30	1	777	0.13%
2020/08/05	0	0.00	1	63.00	63.80	-1	840	-0.12%
2020/07/29	1	62.50	0	0.00	61.40	1	941	0.11%
2020/07/24	0	0.00	1	65.40	64.90	-1	948	-0.11%
2020/07/21	0	0.00	1	67.40	67.80	-1	949	-0.11%
2020/07/20	0	0.00	3	65.30	66.80	-3	947	-0.32%
2020/07/15	1	66.20	0	0.00	66.60	1	964	0.10%
2020/07/09	1	71.10	1	71.60	70.20	0	1,045	0.00%
2020/07/08	0	0.00	1	72.20	71.40	-1	1,038	-0.10%
2020/07/07	2	71.10	1	73.20	70.50	1	1,027	0.10%
2020/07/03	0	0.00	2	69.30	69.90	-2	969	-0.21%
2020/07/02	0	0.00	6	68.70	68.80	-6	961	-0.62%
2020/07/01	1	66.80	22	67.16	67.80	-21	952	-2.20%
2020/06/29	0	0.00	2	64.00	64.00	-2	922	-0.22%
2020/06/24	10	65.64	0	0.00	65.90	10	914	1.09%
2020/06/23	17	66.94	12.2	67.41	66.10	4.8	910	0.53%
2020/06/22	0	0.00	1	66.50	66.00	-1	885	-0.11%
2020/06/19	3	66.87	18	66.38	66.10	-15	885	-1.69%
2020/06/18	0	0.00	1	65.00	65.70	-1	868	-0.12%
2020/06/17	25	65.66	34	66.98	65.10	-9	861	-1.05%
2020/06/16	5	63.72	5	63.70	63.50	0	805	0.00%
2020/06/15	15	62.64	8	63.23	62.40	7	807	0.87%
2020/06/12	0	0.00	1	60.90	61.10	-1	811	-0.12%
2020/06/11	4	62.70	1	61.90	61.60	3	837	0.36%
2020/06/10	3	64.27	6	65.23	64.40	-3	852	-0.35%
2020/06/09	8	64.31	9	65.26	63.90	-1	862	-0.12%
2020/06/08	15	64.54	6	65.08	64.40	9	879	1.02%
2020/06/05	4	63.30	18	64.15	66.30	-14	857	-1.63%
2020/06/04	2	62.40	0	0.00	62.10	2	839	0.24%
2020/06/03	20	62.50	0	0.00	62.60	20	843	2.37%
2020/06/02	1	61.50	3	62.67	61.50	-2	837	-0.24%
2020/05/28	3	61.73	2	63.00	60.50	1	829	0.12%
2020/05/27	5	62.24	5	63.62	62.10	0	829	0.00%
2020/05/26	9	62.10	0	0.00	61.30	9	824	1.09%
2020/05/25	1	61.20	0	0.00	60.90	1	821	0.12%
2020/05/18	0	0.00	4	58.18	58.00	-4	860	-0.47%
2020/05/15	3	59.00	3	60.50	59.00	0	861	0.00%
2020/05/14	1	61.70	0	0.00	59.30	1	862	0.12%
2020/05/11	0	0.00	6	62.13	62.60	-6	869	-0.69%
2020/05/08	5	62.14	0	0.00	62.20	5	866	0.58%
2020/05/07	6	64.40	6	65.05	64.10	0	854	0.00%
2020/05/06	11	64.19	6	62.42	64.80	5	825	0.61%
2020/05/04	1	58.80	1	58.90	58.40	0	784	0.00%
2020/04/30	0	0.00	2	60.20	59.80	-2	786	-0.25%
2020/04/29	4	59.80	0	0.00	59.00	4	790	0.51%
2020/04/27	1	58.40	1	58.20	58.20	0	795	0.00%
2020/04/23	2	57.75	2	57.30	57.30	0	788	0.00%
2020/04/22	0	0.00	5	55.70	57.20	-5	786	-0.64%
2020/04/17	0	0.00	2	59.80	58.60	-2	765	-0.26%
2020/04/16	0	0.00	1	58.60	58.60	-1	750	-0.13%
2020/04/15	3	57.77	0	0.00	58.70	3	743	0.40%
2020/04/14	1.2	51.50	2	55.10	55.50	-0.8	696	-0.11%
2020/04/07	1	52.90	1	53.00	51.80	0	725	0.00%
2020/04/06	1	46.60	0	0.00	50.20	1	751	0.13%
2020/04/01	0	0.00	1	44.60	45.70	-1	865	-0.12%
2020/03/31	0	0.00	3	45.25	45.40	-3	966	-0.31%
2020/03/30	0	0.00	4	43.20	43.20	-4	972	-0.41%
2020/03/27	6	44.73	3	44.20	43.60	3	982	0.31%
2020/03/26	7	42.83	0	0.00	43.00	7	1,015	0.69%
2020/03/25	1	41.85	1	42.75	42.75	0	1,018	0.00%
2020/03/24	0	0.00	1	39.75	38.95	-1	1,019	-0.10%
2020/03/23	1	37.05	0	0.00	37.20	1	1,026	0.10%
2020/03/20	0	0.00	1	41.00	40.10	-1	1,038	-0.10%
2020/03/19	1	38.35	0	0.00	38.35	1	1,056	0.09%
2020/03/16	0	0.00	1	50.60	50.50	-1	1,110	-0.09%
2020/03/13	0	0.00	1	55.50	56.10	-1	1,089	-0.09%
2020/03/12	2	62.95	4	63.23	61.60	-2	1,077	-0.19%
2020/03/11	0	0.00	1	70.00	68.40	-1	1,055	-0.09%
2020/02/27	0	0.00	6	71.98	71.20	-6	1,051	-0.57%
2020/02/20	0	0.00	2	74.90	75.30	-2	1,032	-0.19%
2020/02/19	0	0.00	2	74.45	74.80	-2	1,024	-0.20%
2020/02/17	2	71.40	0	0.00	72.30	2	1,014	0.20%
2020/02/13	1	73.30	3	73.73	73.30	-2	1,019	-0.20%
2020/02/04	7	71.47	0	0.00	71.40	7	1,053	0.66%
2020/01/30	0	0.00	17	71.53	70.90	-17	1,054	-1.61%
2020/01/14	0	0.00	1	79.00	78.80	-1	1,074	-0.09%
2020/01/09	1	77.70	0	0.00	77.90	1	1,103	0.09%
2020/01/07	0	0.00	9	78.91	79.00	-9	1,098	-0.82%
2020/01/06	2	80.15	0	0.00	79.90	2	1,110	0.18%
2020/01/02	0	0.00	1	83.20	83.80	-1	1,094	-0.09%
2019/12/31	2	84.10	0	0.00	83.60	2	1,088	0.18%
2019/12/30	5	85.48	5	86.42	85.00	0	1,083	0.00%
2019/12/27	7	85.96	1	87.30	85.40	6	1,050	0.57%
2019/12/26	1	86.00	9	85.12	85.90	-8	939	-0.85%
2019/12/23	2	82.20	1	84.60	81.30	1	864	0.12%
2019/12/20	0	0.00	1	81.20	81.20	-1	851	-0.12%
2019/12/19	3	81.10	3	82.00	80.70	0	855	0.00%
2019/12/18	0	0.00	4	81.50	81.40	-4	870	-0.46%
2019/12/17	2	82.00	4	81.98	81.60	-2	871	-0.23%
2019/12/16	2	81.60	3	82.43	82.10	-1	864	-0.12%
2019/12/13	3	79.60	2	80.70	81.00	1	841	0.12%
2019/12/12	7	81.90	12	83.56	81.10	-5	820	-0.61%
2019/12/10	1	78.70	0	0.00	78.20	1	746	0.13%
2019/12/05	2	80.80	6	81.32	80.60	-4	763	-0.52%
2019/12/03	0	0.00	1	79.10	78.50	-1	784	-0.13%
2019/12/02	0	0.00	1	79.10	78.90	-1	794	-0.13%
2019/11/29	0	0.00	1	78.00	77.60	-1	825	-0.12%
2019/11/28	0	0.00	1	79.00	78.30	-1	836	-0.12%
2019/11/27	0	0.00	1	79.20	78.60	-1	848	-0.12%
2019/11/26	0	0.00	1	78.20	78.20	-1	864	-0.12%
2019/11/25	0	0.00	3	78.17	78.10	-3	878	-0.34%
2019/11/21	1	78.10	2	77.60	78.00	-1	890	-0.11%
2019/11/20	15	77.67	1	77.80	77.40	14	884	1.58%
2019/11/19	1	76.50	2	76.15	76.00	-1	914	-0.11%
2019/11/12	1	73.70	0	0.00	75.00	1	969	0.10%
2019/11/11	1	75.00	10	75.61	74.50	-9	970	-0.93%
2019/11/08	8	77.70	0	0.00	77.50	8	974	0.82%
2019/11/07	1	79.10	0	0.00	79.20	1	980	0.10%
2019/11/05	8	81.71	6	81.88	81.20	2	1,018	0.20%
2019/11/01	0	0.00	5	80.78	81.00	-5	1,048	-0.48%
2019/10/31	4	79.70	0	0.00	79.30	4	1,055	0.38%
2019/10/30	1	81.00	0	0.00	80.90	1	1,059	0.09%
2019/10/29	1	81.80	4	81.20	80.40	-3	1,074	-0.28%
2019/10/28	19	81.46	5	81.98	81.30	14	1,108	1.26%
2019/10/25	1	82.90	0	0.00	82.90	1	1,150	0.09%
2019/10/24	10	84.29	4	84.18	84.50	6	1,163	0.52%
2019/10/23	1	82.00	3	82.00	82.50	-2	1,170	-0.17%
2019/10/22	1	83.20	0	0.00	82.60	1	1,196	0.08%
2019/10/21	4	82.98	0	0.00	82.80	4	1,213	0.33%
2019/10/09	0	0.00	1	78.60	79.50	-1	1,340	-0.07%
2019/10/02	0	0.00	1	81.60	82.30	-1	1,467	-0.07%
2019/09/27	0	0.00	6	80.53	80.80	-6	1,559	-0.38%
2019/09/26	0	0.00	5	83.90	82.40	-5	1,729	-0.29%
2019/09/25	1	84.40	1	83.80	84.40	0	1,757	0.00%
2019/09/24	1	87.00	1	86.50	86.50	0	1,796	0.00%
2019/09/18	0	0.00	1	86.20	86.50	-1	1,834	-0.05%
2019/09/17	0	0.00	1	85.60	85.60	-1	1,841	-0.05%
2019/09/12	0	0.00	1	86.60	86.50	-1	1,928	-0.05%
2019/09/10	1	84.00	0	0.00	83.90	1	1,977	0.05%
2019/09/09	1	86.20	1	86.50	85.20	0	1,980	0.00%
2019/09/05	1	88.10	1	89.10	87.40	0	2,120	0.00%
2019/09/03	5	86.80	0	0.00	86.30	5	2,179	0.23%
2019/09/02	0	0.00	1	86.10	86.30	-1	2,184	-0.05%
2019/08/29	3	84.70	0	0.00	83.60	3	2,241	0.13%
2019/08/28	0	0.00	1	85.40	85.10	-1	2,308	-0.04%
2019/08/26	0	0.00	4	81.83	81.80	-4	2,496	-0.16%
2019/08/22	1	86.10	40	85.74	85.30	-39	2,522	-1.55%
2019/08/21	1	83.20	0	0.00	83.50	1	2,500	0.04%
2019/08/15	0	0.00	1	80.30	82.00	-1	2,606	-0.04%
2019/08/14	40	81.64	0	0.00	81.50	40	2,640	1.52%
2019/08/08	1	82.30	1	82.20	82.50	0	2,713	0.00%
2019/08/06	2	81.55	11	80.69	83.40	-9	2,789	-0.32%
2019/08/05	1	81.00	8	81.94	81.20	-7	2,828	-0.25%
2019/08/02	2	86.00	2	86.40	85.80	0	2,899	0.00%
2019/07/31	2	87.35	2	88.20	88.60	0	3,018	0.00%
2019/07/30	2	88.60	15	86.99	87.60	-13	3,061	-0.42%
2019/07/29	2	93.70	4	91.20	90.90	-2	3,117	-0.06%
2019/07/26	1	94.10	1	94.90	94.10	0	3,228	0.00%
2019/07/25	1	96.00	10	96.01	95.20	-9	3,240	-0.28%
2019/07/24	1	97.00	0	0.00	96.00	1	3,256	0.03%
2019/07/23	1	95.80	45	95.67	94.90	-44	3,290	-1.34%
2019/07/19	70	95.92	0	0.00	96.20	70	3,392	2.06%
2019/07/18	3	95.20	47	99.09	95.00	-44	3,484	-1.26%
2019/07/17	0	0.00	91	102.31	99.10	-91	3,520	-2.58%
2019/07/16	145	101.78	11	101.32	102.50	134	3,537	3.79%	大買/鉅額交易
2019/07/15	11	100.92	6	100.20	99.70	5	3,569	0.14%
2019/07/12	1	98.60	2	99.95	99.90	-1	3,658	-0.03%
2019/07/11	2	98.30	1	101.50	98.00	1	3,746	0.03%
2019/07/08	1	99.20	0	0.00	98.20	1	3,971	0.03%
2019/07/03	8	101.94	44	103.45	101.00	-36	4,250	-0.85%
2019/07/02	1	97.50	2	96.45	97.50	-1	4,181	-0.02%
2019/07/01	3	95.90	9	95.74	94.50	-6	4,230	-0.14%
2019/06/28	2	92.75	2	93.40	92.70	0	4,313	0.00%
2019/06/27	10	94.56	8	94.11	93.40	2	4,701	0.04%
2019/06/25	2	93.25	1	94.40	91.70	1	4,955	0.02%
2019/06/21	6	94.67	72	96.05	93.10	-66	5,233	-1.26%
2019/06/20	57	95.41	0	0.00	96.00	57	5,360	1.06%
2019/06/19	0	0.00	3	93.90	93.70	-3	5,531	-0.05%
2019/06/18	0	0.00	15	92.54	91.70	-15	5,736	-0.26%
2019/06/17	1	92.60	0	0.00	93.10	1	6,079	0.02%
2019/06/13	32	94.72	5	94.40	93.00	27	6,533	0.41%
2019/06/12	1	91.70	2	92.25	91.90	-1	6,974	-0.01%
2019/06/11	0	0.00	1	93.20	91.50	-1	7,475	-0.01%
2019/06/10	2	92.10	0	0.00	92.00	2	7,718	0.03%
2019/06/06	1	88.60	1	90.40	90.00	0	7,860	0.00%
2019/06/05	0	0.00	7	89.76	89.60	-7	7,841	-0.09%
2019/06/04	6	91.63	4	90.83	89.40	2	7,829	0.03%
2019/06/03	1	89.20	28	88.60	89.40	-27	7,783	-0.35%
2019/05/31	59	91.51	10	91.33	90.20	49	7,800	0.63%
2019/05/30	2	87.15	2	86.55	86.50	0	7,816	0.00%
2019/05/27	0	0.00	3	86.77	88.00	-3	7,900	-0.04%
2019/05/24	4	87.60	4	86.08	86.70	0	7,979	0.00%
2019/05/22	2	90.05	1	89.40	88.10	1	8,372	0.01%
2019/05/21	4	91.68	5	91.58	90.50	-1	8,408	-0.01%
2019/05/20	4	87.53	20	87.55	87.80	-16	8,474	-0.19%
2019/05/17	5	90.10	0	0.00	87.00	5	8,505	0.06%
2019/05/16	2	92.10	0	0.00	89.50	2	8,500	0.02%
2019/05/15	11	91.69	2	90.80	91.20	9	8,522	0.11%
2019/05/14	19	84.79	3	90.37	90.80	16	8,544	0.19%
2019/05/13	13	89.21	0	0.00	87.50	13	8,491	0.15%
2019/05/10	6	95.58	8	94.01	92.10	-2	8,443	-0.02%
2019/05/09	35	100.23	12	95.33	92.00	23	8,369	0.27%
2019/05/08	8	100.60	3	100.63	100.50	5	8,294	0.06%
2019/05/07	3	103.17	3	104.00	100.50	0	8,328	0.00%
2019/05/06	7	102.71	5	102.50	101.00	2	8,296	0.02%
2019/05/03	4	102.43	13	103.65	106.00	-9	8,246	-0.11%
2019/05/02	8	97.36	2	97.40	96.60	6	8,138	0.07%
2019/04/30	2	95.65	9	96.01	98.20	-7	8,173	-0.09%
2019/04/29	2	98.30	1	96.10	96.10	1	8,280	0.01%
2019/04/26	5	101.20	12	100.75	100.50	-7	8,370	-0.08%
2019/04/25	11	101.09	2	100.80	102.00	9	8,373	0.11%
2019/04/24	3	102.17	14	104.21	102.00	-11	8,327	-0.13%
2019/04/23	3	100.63	1	99.70	99.70	2	8,246	0.02%
2019/04/22	4	101.13	6	101.67	103.00	-2	8,220	-0.02%
2019/04/19	8	100.83	2	103.00	100.50	6	8,219	0.07%
2019/04/18	6	105.58	5	103.00	103.00	1	8,186	0.01%
2019/04/17	30	106.78	18	106.44	107.00	12	8,114	0.15%
2019/04/16	9	109.28	6	106.50	106.00	3	7,996	0.04%
2019/04/15	5	112.20	2	113.00	113.50	3	7,859	0.04%
2019/04/12	10	115.20	1	117.00	112.50	9	7,814	0.12%
2019/04/11	8	116.25	8	118.81	115.00	0	7,750	0.00%
2019/04/10	0	0.00	1	117.50	116.00	-1	7,629	-0.01%
2019/04/09	2	114.50	4	113.75	111.50	-2	7,397	-0.03%
2019/04/08	2	114.50	1	116.50	112.00	1	7,367	0.01%
2019/04/03	1	112.50	2	112.50	112.00	-1	7,261	-0.01%
2019/04/02	2	114.50	1	113.50	113.00	1	7,189	0.01%
2019/04/01	18	118.61	15	119.83	113.00	3	7,057	0.04%
2019/03/29	8	111.44	4	111.25	113.50	4	6,663	0.06%
2019/03/28	6	112.17	13	112.96	109.00	-7	6,621	-0.11%
2019/03/27	3	110.67	85	110.89	110.00	-82	6,447	-1.27%
2019/03/26	10	111.60	10	110.75	111.50	0	6,348	0.00%
2019/03/25	7	108.36	63	107.10	111.00	-56	6,205	-0.90%
2019/03/22	5	110.90	86	113.24	106.50	-81	6,051	-1.34%
2019/03/21	4	109.25	92	106.49	110.00	-88	5,912	-1.49%
2019/03/20	58	112.07	19	110.47	108.00	39	5,735	0.68%
2019/03/19	19	107.95	61	107.80	109.00	-42	5,403	-0.78%
2019/03/18	21	111.55	19	110.95	111.50	2	5,199	0.04%
2019/03/15	170	108.74	13	108.19	112.00	157	4,965	3.16%	大買/鉅額交易
2019/03/14	31	103.19	23	102.91	104.00	8	4,423	0.18%
2019/03/13	79	89.23	76	88.31	94.80	3	3,957	0.08%
2019/03/12	0	0.00	16	85.03	86.20	-16	3,691	-0.43%
2019/03/11	5	80.70	0	0.00	80.50	5	3,570	0.14%
2019/03/08	2	80.20	1	80.40	81.20	1	3,698	0.03%
2019/03/07	6	81.18	0	0.00	80.70	6	3,754	0.16%
2019/03/06	22	84.09	23	84.44	83.80	-1	3,867	-0.03%
2019/03/05	2	85.50	36	86.09	84.00	-34	3,883	-0.88%
2019/03/04	12	83.99	0	0.00	83.00	12	3,747	0.32%
2019/02/27	1	82.60	1	82.90	83.80	0	3,749	0.00%
2019/02/26	2	85.60	1	87.70	84.60	1	3,799	0.03%
2019/02/25	25	87.93	7	87.39	87.80	18	3,946	0.46%
2019/02/22	12	87.38	8	87.31	87.10	4	3,894	0.10%
2019/02/21	2	85.20	16	87.32	88.60	-14	3,674	-0.38%
2019/02/20	20	82.15	0	0.00	80.60	20	3,469	0.58%
2019/02/19	29	80.92	6	81.63	80.60	23	3,443	0.67%
2019/02/18	0	0.00	9	80.50	78.50	-9	3,378	-0.27%
2019/02/15	5	79.10	17	76.63	76.60	-12	3,365	-0.36%
2019/02/14	6	80.83	16	80.25	79.50	-10	3,384	-0.30%
2019/02/13	27	79.60	8	79.08	78.60	19	3,387	0.56%
2019/02/12	1	76.90	0	0.00	76.60	1	3,367	0.03%
2019/02/11	2	75.90	0	0.00	76.00	2	3,457	0.06%
2019/01/30	1	77.20	1	77.20	76.10	0	3,611	0.00%
2019/01/29	3	77.23	3	76.00	76.00	0	3,778	0.00%
2019/01/28	11	77.35	0	0.00	76.90	11	3,823	0.29%
2019/01/25	1	81.50	0	0.00	81.00	1	3,895	0.03%
2019/01/24	1	82.30	1	82.50	80.80	0	3,963	0.00%
2019/01/23	2	83.10	2	83.50	82.80	0	4,024	0.00%
2019/01/22	3	82.10	3	82.50	82.00	0	4,070	0.00%
2019/01/21	5	81.58	6	81.12	84.40	-1	4,091	-0.02%
2019/01/18	2	80.80	31	79.13	79.10	-29	4,078	-0.71%
2019/01/17	9	79.13	0	0.00	74.80	9	4,118	0.22%
2019/01/16	0	0.00	5	77.36	77.70	-5	4,172	-0.12%
2019/01/15	10	77.00	0	0.00	77.20	10	4,183	0.24%
2019/01/11	5	77.16	6	77.37	75.30	-1	4,223	-0.02%
2019/01/10	3	75.93	2	75.80	76.00	1	4,202	0.02%
2019/01/09	4	76.10	0	0.00	74.50	4	4,199	0.10%
2019/01/07	1	71.20	1	72.30	71.80	0	4,253	0.00%
2019/01/04	2	67.65	22	67.47	69.00	-20	4,311	-0.46%
2019/01/03	2	72.70	0	0.00	70.00	2	4,353	0.05%
2018/12/27	11	74.02	0	0.00	72.70	11	4,614	0.24%
2018/12/26	2	74.85	1	72.00	72.00	1	4,710	0.02%
2018/12/25	4	73.80	1	72.90	73.80	3	4,850	0.06%
2018/12/24	0	0.00	1	76.00	76.00	-1	4,928	-0.02%
2018/12/21	0	0.00	30	70.11	74.50	-30	5,173	-0.58%
2018/12/19	1	78.30	0	0.00	77.10	1	5,247	0.02%
2018/12/18	0	0.00	2	78.60	76.70	-2	5,319	-0.04%
2018/12/14	1	78.50	0	0.00	78.10	1	5,397	0.02%
2018/12/10	0	0.00	1	70.10	70.20	-1	5,668	-0.02%
2018/12/07	1	73.30	0	0.00	72.90	1	5,780	0.02%
2018/12/06	6	75.17	44	73.93	72.30	-38	5,939	-0.64%
2018/12/05	0	0.00	6	79.68	79.60	-6	6,149	-0.10%
2018/12/04	4	82.68	31	84.75	82.40	-27	6,228	-0.43%
2018/12/03	32	83.70	28	82.52	85.00	4	6,234	0.06%
2018/11/30	25	78.28	2	77.70	78.50	23	6,178	0.37%
2018/11/29	21	79.05	6	79.80	76.10	15	6,282	0.24%
2018/11/28	4	76.75	1	76.00	76.00	3	6,234	0.05%
2018/11/27	1	75.40	1	76.60	76.00	0	6,255	0.00%
2018/11/26	1	74.20	1	74.00	74.00	0	6,356	0.00%
2018/11/22	1	78.20	4	77.18	77.20	-3	6,430	-0.05%
2018/11/21	2	74.00	3	73.93	73.50	-1	6,318	-0.02%
2018/11/15	5	70.30	0	0.00	70.80	5	6,590	0.08%
2018/11/14	12	70.78	0	0.00	69.50	12	6,826	0.18%
2018/11/13	0	0.00	12	68.08	72.00	-12	6,956	-0.17%
2018/11/12	3	71.20	0	0.00	69.50	3	6,995	0.04%
2018/11/09	4	72.00	11	72.48	72.50	-7	7,088	-0.10%
2018/11/08	7	72.60	8	76.14	72.80	-1	7,161	-0.01%
2018/11/07	20	74.00	10	73.52	74.70	10	7,267	0.14%
2018/11/06	10	77.20	31	75.00	69.60	-21	7,287	-0.29%
2018/11/05	1	71.40	5	73.10	73.40	-4	7,441	-0.05%
2018/11/02	49	73.35	9	72.62	72.00	40	7,499	0.53%
2018/11/01	15	68.80	1	67.00	69.50	14	7,554	0.19%
2018/10/31	19	62.79	0	0.00	63.40	19	7,596	0.25%
2018/10/30	2	59.00	0	0.00	57.90	2	7,697	0.03%
2018/10/29	7	63.54	7	63.04	63.50	0	7,837	0.00%
2018/10/26	0	0.00	7	69.51	63.30	-7	8,206	-0.09%
2018/10/25	16	69.86	15	70.84	67.90	1	8,531	0.01%
2018/10/24	7	74.40	0	0.00	75.40	7	8,579	0.08%
2018/10/19	18	70.91	1	71.80	71.60	17	8,932	0.19%
2018/10/18	1	71.60	0	0.00	69.90	1	9,187	0.01%
2018/10/16	0	0.00	3	69.60	69.60	-3	9,898	-0.03%
2018/10/12	17	69.14	4	68.27	68.70	13	10,230	0.13%
2018/10/11	1	66.60	1	67.80	66.60	0	10,222	0.00%
2018/10/09	17	76.61	41	72.73	73.90	-24	10,225	-0.23%
2018/10/08	18	76.11	18	76.86	77.00	0	10,214	0.00%
2018/10/05	32	79.87	17	76.93	75.50	15	10,248	0.15%
2018/10/04	3	81.67	18	80.61	83.20	-15	10,302	-0.15%
2018/10/03	32	84.31	22	80.02	80.60	10	10,476	0.10%
2018/10/02	26	89.76	8	89.59	87.80	18	10,553	0.17%
2018/10/01	6	89.82	0	0.00	89.80	6	10,536	0.06%
2018/09/28	27	91.38	32	90.48	89.80	-5	10,706	-0.05%
2018/09/27	3	89.63	4	88.48	87.70	-1	10,688	-0.01%
2018/09/26	2	90.30	3	89.50	87.00	-1	10,763	-0.01%
2018/09/25	10	87.95	5	89.70	90.10	5	10,814	0.05%
2018/09/21	4	85.63	1	86.30	87.10	3	10,870	0.03%
2018/09/20	1	85.50	1	84.40	84.40	0	10,978	0.00%
2018/09/19	43	87.11	43	84.10	84.10	0	11,146	0.00%
2018/09/18	4	85.40	7	84.83	85.10	-3	11,141	-0.03%
2018/09/14	1	85.20	5	85.54	88.40	-4	11,037	-0.04%
2018/09/13	1	85.50	1	82.00	82.50	0	10,923	0.00%
2018/09/12	27	89.16	6	88.68	88.90	21	10,862	0.19%
2018/09/11	46	93.00	1	91.90	89.10	45	10,730	0.42%
2018/09/10	10	99.00	5	102.40	99.00	5	10,501	0.05%
2018/09/07	20	104.00	0	0.00	103.50	20	10,436	0.19%
2018/09/06	2	105.00	2	105.00	107.00	0	10,422	0.00%
2018/09/05	42	102.29	0	0.00	103.50	42	10,416	0.40%
2018/09/03	4	111.38	4	111.50	109.50	0	10,495	0.00%
2018/08/31	5	112.70	34	112.65	113.50	-29	10,709	-0.27%
2018/08/30	0	0.00	1	120.50	119.00	-1	10,743	-0.01%
2018/08/29	0	0.00	1	119.50	120.00	-1	10,788	-0.01%
2018/08/28	36	117.00	8	118.69	115.00	28	10,951	0.26%
2018/08/27	1	116.00	1	116.00	116.00	0	10,990	0.00%
2018/08/24	6	111.50	0	0.00	113.00	6	11,033	0.05%
2018/08/23	4	114.75	4	116.13	114.50	0	11,185	0.00%
2018/08/22	1	114.00	57	114.51	116.00	-56	11,279	-0.50%
2018/08/21	5	117.60	1	119.00	114.50	4	11,317	0.04%
2018/08/20	2	106.75	32	113.69	115.50	-30	11,226	-0.27%
2018/08/17	11	108.55	3	108.17	105.00	8	11,376	0.07%
2018/08/16	2	106.00	1	111.50	110.50	1	11,402	0.01%
2018/08/15	15	107.47	6	107.92	109.00	9	11,320	0.08%
2018/08/14	74	110.06	12	112.46	111.50	62	11,342	0.55%
2018/08/13	9	115.39	1	120.50	113.50	8	11,345	0.07%
2018/08/10	15	129.50	10	129.30	126.00	5	11,420	0.04%
2018/08/09	3	125.17	3	125.67	129.00	0	11,345	0.00%
2018/08/08	12	127.88	79	125.34	126.00	-67	11,396	-0.59%
2018/08/07	9	126.17	8	126.00	125.00	1	11,266	0.01%
2018/08/06	6	120.75	14	122.46	128.00	-8	11,337	-0.07%
2018/08/03	36	129.38	4	126.63	122.50	32	11,207	0.29%
2018/08/02	8	120.75	15	122.00	127.00	-7	10,984	-0.06%
2018/08/01	19	132.32	16	131.91	123.00	3	10,537	0.03%
2018/07/31	7	128.43	6	132.17	136.50	1	10,083	0.01%
2018/07/30	2	126.75	13	127.58	124.50	-11	9,853	-0.11%
2018/07/27	15	134.30	11	133.09	131.50	4	9,674	0.04%
2018/07/26	9	133.06	4	134.13	131.00	5	9,492	0.05%
2018/07/25	23	135.02	33	134.76	134.50	-10	9,336	-0.11%
2018/07/24	21	131.79	24	133.48	132.00	-3	9,032	-0.03%
2018/07/23	31	123.42	29	124.88	133.00	2	8,691	0.02%
2018/07/20	19	117.79	4	119.00	121.00	15	8,312	0.18%
2018/07/19	32	109.45	2	107.50	110.00	30	8,035	0.37%
2018/07/17	2	104.50	0	0.00	104.00	2	7,919	0.03%
2018/07/13	4	111.50	3	112.67	111.00	1	7,854	0.01%
2018/07/12	15	113.83	9	113.33	112.50	6	7,801	0.08%
2018/07/11	25	112.34	4	111.00	110.50	21	7,706	0.27%
2018/07/10	15	107.60	56	108.60	110.50	-41	7,546	-0.54%
2018/07/09	3	99.97	3	100.03	100.50	0	7,448	0.00%
2018/07/06	5	101.10	21	99.52	102.50	-16	7,620	-0.21%
2018/07/05	24	102.06	10	102.64	97.00	14	7,452	0.19%
2018/07/04	25	100.62	4	101.45	102.50	21	7,272	0.29%
2018/07/03	1	106.00	1	110.50	101.50	0	7,102	0.00%
2018/07/02	3	113.00	7	111.50	112.50	-4	6,998	-0.06%
2018/06/29	5	107.80	4	105.75	108.50	1	6,864	0.01%
2018/06/28	5	112.60	43	109.49	107.50	-38	6,672	-0.57%
2018/06/27	20	124.10	1	120.00	119.00	19	6,470	0.29%
2018/06/25	1	119.50	0	0.00	120.00	1	6,484	0.02%
2018/06/22	7	125.29	5	121.50	121.50	2	6,450	0.03%
2018/06/21	31	132.31	9	146.11	134.50	22	6,383	0.34%
2018/06/20	9	136.50	6	137.50	142.00	3	6,308	0.05%
2018/06/19	5	144.80	0	0.00	143.00	5	6,265	0.08%
2018/06/15	1	144.50	0	144.50	144.50	1	6,276	0.02%
2018/06/14	5	157.60	6	156.92	160.50	-1	6,241	-0.02%
2018/06/13	7	162.36	7	161.00	159.00	0	6,194	0.00%
2018/06/12	2	157.25	5	160.10	168.00	-3	6,126	-0.05%
2018/06/11	5	151.40	12	150.92	153.00	-7	5,982	-0.12%
2018/06/08	18	151.44	4	148.54	152.50	14	5,828	0.24%
2018/06/07	7	136.71	8	136.13	141.00	-1	5,542	-0.02%
2018/06/06	3.1	129.58	9	129.33	134.50	-6	5,367	-0.11%
2018/06/05	5	126.80	3	125.17	123.50	2	5,239	0.04%
2018/06/04	7	121.57	12	118.21	125.00	-5	5,009	-0.10%
2018/06/01	10	116.40	15	117.43	114.00	-5	4,878	-0.10%
2018/05/31	7	121.93	4	122.13	115.00	3	4,758	0.06%
2018/05/30	19	109.55	13	110.38	115.50	6	4,525	0.13%
2018/05/29	21	110.29	22	109.75	105.00	-1	4,326	-0.02%
2018/05/28	6	106.25	6	107.00	108.50	0	4,203	0.00%
2018/05/25	24	103.75	20	104.23	102.00	4	4,126	0.10%
2018/05/24	5	95.64	42	98.08	98.10	-37	3,815	-0.97%
2018/05/23	7	88.60	6	89.20	89.20	1	3,716	0.03%
2018/05/21	14	89.24	10	90.90	89.50	4	3,557	0.11%
2018/05/18	8	80.03	14	81.43	86.50	-6	3,371	-0.18%
2018/05/17	16	80.33	15	80.57	78.70	1	3,142	0.03%
2018/05/16	0	0.00	9	75.33	76.50	-9	2,915	-0.31%
2018/05/14	0	0.00	6	71.08	71.00	-6	2,777	-0.22%
2018/05/11	5	64.90	3	65.10	65.10	2	2,619	0.08%
2018/05/10	0	0.00	1	60.10	59.20	-1	2,569	-0.04%
2018/05/09	2	59.20	1	60.10	59.00	1	2,681	0.04%
2018/05/04	1	58.30	3	57.80	57.90	-2	2,984	-0.07%
2018/04/26	1	58.30	0	0.00	58.10	1	3,536	0.03%
2018/04/25	1	62.40	0	0.00	62.70	1	3,494	0.03%
2018/04/24	0	0.00	1	60.40	62.40	-1	3,476	-0.03%
2018/04/20	1	65.60	0	0.00	65.50	1	3,379	0.03%
2018/04/18	1	64.60	0	0.00	64.60	1	3,285	0.03%
2018/04/17	10	69.30	14	68.04	65.20	-4	3,240	-0.12%
2018/04/16	3	71.43	0	0.00	68.30	3	3,167	0.09%
2018/04/13	5	68.60	6	68.17	68.80	-1	3,051	-0.03%
2018/04/12	5	68.86	0	0.00	67.60	5	2,929	0.17%
2018/04/11	0	0.00	33	65.72	67.30	-33	2,688	-1.23%
2018/04/10	10	61.50	0	0.00	61.20	10	2,661	0.38%
2018/03/30	3	62.00	0	0.00	60.60	3	2,650	0.11%
2018/03/29	6	63.50	4	65.70	61.40	2	2,640	0.08%
2018/03/28	14	62.89	0	0.00	62.60	14	2,574	0.54%
2018/03/27	0	0.00	1	62.00	62.10	-1	2,554	-0.04%
2018/03/23	1	59.00	0	0.00	59.60	1	2,529	0.04%
2018/03/21	0	0.00	1	63.50	62.30	-1	2,510	-0.04%
2018/03/20	1	60.50	0	0.00	60.10	1	2,465	0.04%
2018/03/19	0	0.00	6	61.60	61.00	-6	2,484	-0.24%
2018/03/09	6	61.65	6	60.80	60.80	0	2,616	0.00%
2018/03/02	1	61.80	0	0.00	62.10	1	2,612	0.04%
2018/02/27	6	64.75	0	0.00	63.90	6	2,604	0.23%
2018/02/26	5	61.50	6	60.17	61.00	-1	2,528	-0.04%
2018/02/23	1	62.20	1	63.00	60.10	0	2,537	0.00%
2018/02/22	0	0.00	5	59.94	59.80	-5	2,603	-0.19%
2018/02/21	1	59.60	0	0.00	60.00	1	2,648	0.04%
2018/02/09	2	53.00	5	51.80	57.00	-3	2,874	-0.10%
2018/02/07	9	59.70	0	0.00	58.90	9	2,849	0.32%
2018/02/06	1	56.20	2	56.20	56.20	-1	2,850	-0.04%
2018/02/05	1	60.70	2	61.40	62.40	-1	2,829	-0.04%
2018/02/02	1	63.90	0	0.00	63.90	1	2,885	0.03%
2018/02/01	10	66.68	6	67.20	65.20	4	2,905	0.14%
2018/01/31	0	0.00	1	64.10	64.00	-1	2,831	-0.04%
2018/01/29	10	67.00	13	65.58	65.00	-3	2,815	-0.11%
2018/01/26	12	63.07	11	62.90	63.00	1	2,670	0.04%
2018/01/25	21	62.22	23	61.24	62.50	-2	2,600	-0.08%
2018/01/24	5	57.60	4	58.20	58.80	1	2,372	0.04%
2018/01/23	0	0.00	1	54.20	53.50	-1	2,310	-0.04%
2018/01/22	7	54.31	5	55.70	55.70	2	2,337	0.09%
2018/01/17	1	50.80	0	0.00	50.30	1	2,378	0.04%
2018/01/15	0	0.00	2	50.20	49.95	-2	2,426	-0.08%
2018/01/12	2	50.70	0	0.00	50.30	2	2,472	0.08%