揚明光 (3504)-新光-高雄券商分點個股進出

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
56.4
漲跌
▲0.5
漲幅
+0.89%
成交量
390張
產業
上市光電類股
378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－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	5	56.80	0	0.00	56.40	5	524	0.95%
2024/05/16	3	56.30	2	56.80	55.90	1	658	0.15%
2024/05/15	2	55.50	2	56.00	55.50	0	672	0.00%
2024/05/14	0	55.30	0	0.00	54.90	0	684	0.00%
2024/05/07	0	0.00	1	54.90	56.00	-1	788	-0.13%
2024/05/03	1	55.10	0	0.00	55.30	1	837	0.12%
2024/04/30	0	0.00	2.2	55.18	55.20	-2.2	1,075	-0.20%
2024/04/29	7.2	54.50	5	54.90	54.90	2.2	1,163	0.19%
2024/04/26	1.3	53.97	1.1	54.32	53.50	0.2	1,222	0.02%
2024/04/25	0	0.00	0	54.40	54.10	0	1,234	0.00%
2024/04/24	2.1	54.12	2	54.36	54.80	0.1	1,236	0.01%
2024/04/23	0	53.60	0	0.00	53.40	0	1,237	0.00%
2024/04/22	0.1	54.80	1	53.70	53.30	-1	1,243	-0.08%
2024/04/19	0	55.40	0	0.00	53.90	0	1,246	0.00%
2024/04/17	0.1	56.50	0	0.00	56.30	0.1	1,251	0.00%
2024/04/16	10	54.40	2.6	55.62	54.80	7.4	1,253	0.59%
2024/04/15	3.1	56.30	2.5	56.74	56.20	0.6	1,254	0.05%
2024/04/12	2	57.65	2.8	58.04	57.20	-0.8	1,267	-0.06%
2024/04/11	5.1	57.47	4.1	57.70	57.30	1	1,268	0.08%
2024/04/10	33	58.49	9	58.52	58.30	24	1,279	1.88%
2024/04/08	1	58.30	0	0.00	58.60	1	1,368	0.07%
2024/04/03	0.1	58.60	0	0.00	58.60	0.1	1,373	0.00%
2024/03/27	0.1	60.90	0	0.00	59.80	0.1	1,426	0.00%
2024/03/25	0	0.00	1	61.20	61.30	-1	1,416	-0.07%
2024/03/22	1	60.80	0	0.00	60.80	1	1,419	0.07%
2024/03/21	1	60.80	6	60.80	60.30	-5	1,426	-0.35%
2024/03/20	2	60.65	2	61.25	61.00	0	1,437	0.00%
2024/03/15	0	58.80	1	58.80	58.80	-1	1,527	-0.06%
2024/03/14	0.1	60.04	0	0.00	59.50	0.1	1,526	0.01%
2024/03/13	7	59.53	0	0.00	59.50	7	1,526	0.46%
2024/03/12	2.1	61.26	0	0.00	61.00	2.1	1,520	0.13%
2024/03/08	1	61.49	1	61.00	60.80	0	1,524	0.00%
2024/03/07	4	63.28	0	0.00	63.00	4	1,516	0.26%
2024/03/06	1	65.10	2	64.60	64.50	-1	1,513	-0.07%
2024/03/05	1	65.60	11	65.56	65.20	-10	1,512	-0.66%
2024/03/04	0	0.00	2	66.00	65.60	-2	1,514	-0.13%
2024/03/01	0	0.00	6	65.80	65.70	-6	1,513	-0.40%
2024/02/29	10	65.99	0.3	65.70	65.90	9.7	1,518	0.64%
2024/02/27	0	65.20	0	0.00	64.90	0	1,520	0.00%
2024/02/26	10	65.32	5	65.04	65.20	5	1,537	0.33%
2024/02/23	0	0.00	2	70.65	69.60	-2	1,528	-0.13%
2024/02/22	2	72.60	0	0.00	71.40	2	1,620	0.12%
2024/02/21	10	72.76	12	71.64	71.80	-2	1,641	-0.12%
2024/02/20	21.3	72.10	27	72.37	71.50	-5.8	1,634	-0.35%
2024/02/19	12.1	74.08	10.1	73.91	74.00	2	1,602	0.12%
2024/02/16	1	70.41	1	70.60	70.80	0	1,502	0.00%
2024/02/15	7	69.10	4	70.15	68.80	3	1,484	0.20%
2024/02/05	6	71.60	12.1	71.11	70.40	-6.1	1,469	-0.41%
2024/02/02	8	71.08	10	71.19	71.90	-2	1,443	-0.14%
2024/02/01	5	68.70	3	70.20	68.70	2	1,398	0.14%
2024/01/31	4	69.53	2	70.80	69.80	2	1,390	0.14%
2024/01/30	1	69.40	1	69.30	69.30	0	1,377	0.00%
2024/01/29	22	70.45	0	0.00	69.60	22	1,373	1.60%
2024/01/25	2	70.50	6.8	71.62	69.90	-4.8	1,325	-0.36%
2024/01/24	20	73.36	26.2	74.10	71.90	-6.2	1,281	-0.49%
2024/01/23	28	71.83	17	70.84	70.80	11	1,095	1.01%
2024/01/22	7	68.81	22.1	69.30	70.00	-15.1	1,006	-1.50%
2024/01/19	1	64.50	1	66.70	66.70	0	945	0.00%
2024/01/15	1	66.70	0	0.00	66.70	1	928	0.11%
2024/01/11	5	66.20	5	65.44	65.80	0	922	0.00%
2024/01/09	1	64.70	0	0.00	64.70	1	923	0.11%
2024/01/08	4	68.00	9	66.81	65.60	-5	917	-0.55%
2024/01/05	3	66.90	1	66.90	66.90	2	903	0.22%
2024/01/04	3	66.63	0.1	67.98	66.50	2.9	897	0.32%
2024/01/03	7.1	67.02	1	66.80	66.90	6.1	886	0.69%
2024/01/02	46	70.70	49	69.10	68.70	-3	869	-0.34%
2023/12/29	1	67.69	1	67.70	67.60	0	787	0.00%
2023/12/28	0	0.00	18	67.22	67.30	-18	780	-2.31%
2023/12/27	35	68.23	15	68.23	68.20	20	772	2.59%
2023/12/26	3	68.43	3	66.97	68.60	0	740	0.00%
2023/12/25	2	65.30	0	0.00	65.00	2	717	0.28%
2023/12/22	1	64.00	0	0.00	64.10	1	710	0.14%
2023/12/15	3	66.47	2	65.85	65.00	1	704	0.14%
2023/12/14	4	67.40	6	68.85	66.90	-2	690	-0.29%
2023/12/13	3	67.37	1	69.00	66.70	2	650	0.31%
2023/12/12	3	66.27	3	65.87	65.20	0	609	0.00%
2023/12/11	1	65.30	0	0.00	64.90	1	592	0.17%
2023/12/07	5	66.16	3	65.27	65.10	2	594	0.34%
2023/12/06	3	66.47	0	0.00	65.80	3	594	0.51%
2023/12/05	1	65.50	1	65.60	65.10	0	589	0.00%
2023/12/04	1	66.60	0	0.00	66.20	1	588	0.17%
2023/12/01	4	67.30	2	67.10	67.00	2	594	0.34%
2023/11/30	1	67.00	0	0.00	66.60	1	616	0.16%
2023/11/28	0.2	67.10	0	0.00	67.10	0.2	610	0.03%
2023/11/27	2	66.45	2	66.90	66.00	0	607	0.00%
2023/11/24	1	67.60	0	0.00	67.60	1	603	0.17%
2023/11/22	2	70.20	4.1	68.68	68.80	-2.1	570	-0.36%
2023/11/21	28	70.43	23.5	69.75	68.70	4.6	526	0.86%
2023/11/20	0	0.00	5.1	68.40	68.40	-5.1	416	-1.21%
2023/11/17	0	0.00	62	61.71	62.20	-62	381	-16.24%
2023/11/15	1.1	59.79	0	0.00	60.00	1.1	375	0.28%
2023/11/13	1	57.80	0	0.00	57.90	1	380	0.26%
2023/11/09	20	58.35	0	0.00	58.40	20	382	5.24%
2023/11/08	43	59.21	1	59.00	58.70	42	391	10.73%
2023/11/07	0	60.00	2	59.40	59.70	-2	397	-0.50%
2023/11/06	0	59.10	0	0.00	59.00	0	406	0.00%
2023/11/01	3	55.60	3	55.63	55.70	0	403	0.00%
2023/10/31	2	56.20	0	0.00	55.00	2	406	0.49%
2023/10/25	0.1	59.20	0	0.00	58.50	0.1	434	0.01%
2023/10/24	0	0.00	1	57.50	57.30	-1	433	-0.23%
2023/10/13	8	62.18	0	0.00	60.80	8	510	1.57%
2023/10/11	0	0.00	8	61.00	60.50	-8	526	-1.52%
2023/10/06	0	62.80	0	0.00	62.70	0	535	0.01%
2023/10/02	0	0.00	1	62.40	63.10	-1	642	-0.16%
2023/09/22	3	63.20	3	63.50	63.10	0	716	0.00%
2023/09/21	1	64.60	0	0.00	64.70	1	712	0.14%
2023/09/20	0	64.40	0	0.00	64.20	0	708	0.01%
2023/09/19	0	0.00	4	64.80	63.80	-4	717	-0.56%
2023/09/18	0	65.10	0	0.00	64.70	0	727	0.01%
2023/09/15	1	64.50	0	64.70	64.50	1	729	0.13%
2023/09/14	1.1	65.20	1	65.00	65.40	0.1	732	0.01%
2023/09/13	5	64.34	2	64.10	64.10	3	733	0.41%
2023/09/05	2	66.89	0	0.00	66.70	2	781	0.26%
2023/09/01	0	63.70	0	0.00	63.50	0	773	0.00%
2023/08/31	0	63.30	0	0.00	63.00	0	836	0.00%
2023/08/30	0	62.60	0	0.00	63.00	0	917	0.00%
2023/08/29	0	61.00	1	60.80	61.10	-1	933	-0.11%
2023/08/28	1	59.70	0	0.00	60.40	1	1,008	0.10%
2023/08/25	0	61.40	0	0.00	61.20	0	1,010	0.00%
2023/08/23	0	0.00	2	63.20	63.00	-2	1,064	-0.19%
2023/08/22	2	62.41	0	0.00	62.20	2	1,066	0.19%
2023/08/21	0.1	63.40	0	0.00	63.50	0.1	1,068	0.01%
2023/08/16	0	0.00	6.3	62.66	64.00	-6.3	1,074	-0.59%
2023/08/15	0	63.40	1	63.00	63.80	-1	1,086	-0.09%
2023/08/11	0	0.00	1	65.70	65.40	-1	1,151	-0.09%
2023/08/10	3	64.00	7	63.97	63.70	-4	1,153	-0.35%
2023/08/09	1	66.10	0	0.00	66.00	1	1,145	0.09%
2023/08/08	5	68.34	3	67.60	66.80	2	1,146	0.17%
2023/08/02	4	67.30	0	0.00	66.50	4	1,150	0.35%
2023/07/31	1	68.60	4	66.95	67.70	-3	1,139	-0.26%
2023/07/28	0	69.60	0	0.00	69.50	0	1,125	0.00%
2023/07/27	0	70.80	1	70.60	70.30	-1	1,121	-0.09%
2023/07/26	0	0.00	1	69.60	69.50	-1	1,122	-0.09%
2023/07/25	0	70.40	0	0.00	70.90	0	1,119	0.00%
2023/07/24	2	71.05	3.1	70.83	70.00	-1.1	1,120	-0.10%
2023/07/21	3	73.20	0	0.00	73.20	3	1,117	0.27%
2023/07/20	0	0.00	1	74.50	74.30	-1	1,125	-0.09%
2023/07/19	1	76.00	3	76.10	75.20	-2	1,132	-0.18%
2023/07/18	2	75.75	2	75.85	75.10	0	1,135	0.00%
2023/07/17	3.2	74.34	1	74.20	74.50	2.2	1,133	0.19%
2023/07/14	4	74.95	0	0.00	74.60	4	1,149	0.35%
2023/07/13	1.1	75.06	0	0.00	74.70	1.1	1,154	0.09%
2023/07/12	2	77.20	1	77.50	75.60	1	1,173	0.09%
2023/07/11	0	0.00	2	77.80	77.30	-2	1,173	-0.17%
2023/07/10	10	81.58	10.1	79.57	78.10	-0.1	1,163	-0.01%
2023/07/07	5	79.20	0	0.00	78.00	5	1,101	0.45%
2023/07/06	5.1	80.00	15	79.99	79.20	-9.9	1,093	-0.90%
2023/07/05	14	79.28	11	79.81	79.10	3	1,084	0.28%
2023/07/04	1	77.00	0	0.00	77.80	1	1,055	0.09%
2023/07/03	4	77.90	0	0.00	77.70	4	1,054	0.38%
2023/06/28	0	0.00	1	77.40	77.10	-1	1,104	-0.09%
2023/06/27	0	0.00	1	78.10	77.20	-1	1,112	-0.09%
2023/06/26	6	76.87	5	78.42	78.20	1	1,106	0.09%
2023/06/21	2	76.66	2	77.30	77.80	0	1,102	0.00%
2023/06/20	1	77.79	0	0.00	77.10	1	1,107	0.09%
2023/06/19	2	77.65	3	78.20	78.10	-1	1,105	-0.09%
2023/06/16	6	78.17	7	77.91	77.80	-1	1,107	-0.09%
2023/06/15	13.1	79.01	11	78.00	78.00	2.1	1,103	0.19%
2023/06/14	9	80.70	8	79.63	79.50	1	1,091	0.09%
2023/06/13	8.1	81.43	7	80.44	80.30	1.1	1,089	0.10%
2023/06/12	7	80.49	5	80.10	80.10	2	1,088	0.18%
2023/06/09	13	81.44	12	81.85	81.10	1	1,089	0.09%
2023/06/08	6	81.37	7	80.10	80.10	-1	1,089	-0.09%
2023/06/07	6	81.87	6	81.52	81.30	0	1,097	0.00%
2023/06/06	14.1	82.18	36	82.39	81.30	-21.9	1,112	-1.97%
2023/06/05	20.3	88.36	10	88.51	87.00	10.3	1,069	0.96%
2023/06/02	7	85.77	3	87.77	86.50	4	1,100	0.36%
2023/06/01	23	86.63	46	87.67	86.20	-23	1,218	-1.89%
2023/05/31	1	83.20	53	83.72	83.10	-52	1,192	-4.36%
2023/05/30	3	83.17	2.1	83.93	84.00	0.9	1,189	0.08%
2023/05/29	4	82.55	3	82.10	81.70	1	1,164	0.09%
2023/05/26	0	0.00	3	81.10	78.60	-3	1,148	-0.26%
2023/05/24	57	81.80	6	81.82	81.10	51	1,171	4.35%
2023/05/23	29	80.70	0	80.80	81.20	29	1,213	2.39%
2023/05/19	2	80.90	4	80.20	79.90	-2	1,227	-0.16%
2023/05/18	1.1	80.44	21	80.75	79.50	-19.9	1,223	-1.63%
2023/05/17	2	81.15	13	81.52	80.80	-11	1,215	-0.91%
2023/05/16	0.1	77.10	0	0.00	76.30	0.1	1,164	0.00%
2023/05/15	0	0.00	1	75.80	74.80	-1	1,165	-0.09%
2023/05/11	0	0.00	0.4	74.40	74.10	-0.4	1,177	-0.03%
2023/05/05	1	77.60	0	0.00	77.50	1	1,231	0.08%
2023/05/04	5.4	77.29	0	77.80	77.70	5.4	1,339	0.40%
2023/05/02	17	77.87	0	0.00	77.70	17	1,388	1.22%
2023/04/28	2	76.10	33	76.06	76.60	-31	1,393	-2.22%
2023/04/27	41	75.43	1	73.40	75.30	40	1,391	2.87%
2023/04/26	2.1	75.03	2	75.20	74.90	0.1	1,388	0.01%
2023/04/25	1.1	77.35	2	78.15	76.00	-0.9	1,389	-0.06%
2023/04/24	4	80.30	1.1	80.71	79.40	2.9	1,378	0.21%
2023/04/21	0.2	80.10	0	0.00	78.50	0.2	1,373	0.01%
2023/04/20	7.1	83.14	0	0.00	80.60	7.1	1,366	0.52%
2023/04/19	4	84.38	6	84.17	84.00	-2	1,354	-0.15%
2023/04/18	2.1	88.57	0	0.00	86.70	2.1	1,349	0.16%
2023/04/17	0	0.00	3	90.10	89.60	-3	1,377	-0.22%
2023/04/14	0	0.00	1	86.90	86.90	-1	1,384	-0.07%
2023/04/13	0.2	87.60	1	86.90	86.80	-0.8	1,384	-0.06%
2023/04/12	0	0.00	1	88.60	88.40	-1	1,382	-0.07%
2023/04/11	1.1	88.67	7	87.80	87.60	-6	1,387	-0.43%
2023/04/10	4	89.70	4	89.53	89.40	0	1,386	0.00%
2023/04/07	0	88.62	0	0.00	88.40	0	1,374	0.00%
2023/04/06	0	0.00	3	88.33	88.70	-3	1,374	-0.22%
2023/03/31	3	87.90	0	0.00	87.90	3	1,377	0.22%
2023/03/30	18	89.11	72	89.11	88.30	-54	1,374	-3.93%
2023/03/29	0	0.00	18	85.44	86.60	-18	1,341	-1.34%
2023/03/28	0	0.00	1	86.10	85.20	-1	1,360	-0.07%
2023/03/24	16	87.64	0	0.00	87.00	16	1,382	1.16%
2023/03/22	15	87.40	0	0.00	86.80	15	1,414	1.06%
2023/03/21	35	86.46	0	0.00	86.90	35	1,432	2.44%
2023/03/20	11	84.65	0	0.00	85.50	11	1,440	0.76%
2023/03/17	0	0.00	1	84.80	84.50	-1	1,456	-0.07%
2023/03/16	0	0.00	3	85.20	84.40	-3	1,473	-0.20%
2023/03/14	4	86.95	0	0.00	86.40	4	1,518	0.26%
2023/03/13	1.1	87.40	3	85.70	86.80	-1.9	1,539	-0.12%
2023/03/10	2	85.95	3	85.67	86.00	-1	1,587	-0.06%
2023/03/09	0	0.00	5	90.28	88.60	-5	1,644	-0.30%
2023/03/08	4	89.43	0	0.00	89.20	4	1,787	0.22%
2023/03/07	28	92.21	23	91.49	90.70	5	1,786	0.28%
2023/03/06	25	90.01	18	90.98	91.40	7	1,701	0.41%
2023/03/03	11	86.69	18	86.45	85.80	-7	1,584	-0.44%
2023/03/02	2	83.95	3	83.60	84.10	-1	1,622	-0.06%
2023/03/01	3	85.17	2	84.05	83.50	1	1,698	0.06%
2023/02/24	2	83.50	0	0.00	83.10	2	1,720	0.12%
2023/02/22	5	84.90	1	85.10	84.20	4	1,793	0.22%
2023/02/21	11	86.75	11	87.55	87.60	0	1,967	0.00%
2023/02/20	0	84.80	0	0.00	85.00	0	2,001	0.00%
2023/02/17	1	82.80	0	0.00	82.60	1	2,087	0.05%
2023/02/16	1	82.90	1	83.50	83.50	0	2,151	0.00%
2023/02/13	4	83.43	2	83.90	83.60	2	2,464	0.08%
2023/02/10	1	85.60	0	0.00	85.50	1	2,520	0.04%
2023/02/09	0	0.00	1	88.10	87.90	-1	2,536	-0.04%
2023/02/06	1	89.00	1	88.30	88.50	0	2,786	0.00%
2023/02/03	0	0.00	3	88.57	88.30	-3	2,800	-0.11%
2023/02/02	25	90.36	23.1	90.58	89.90	1.9	2,833	0.07%
2023/02/01	0.1	85.90	0	0.00	86.20	0.1	2,752	0.00%
2023/01/31	0	0.00	2	85.35	85.70	-2	2,754	-0.07%
2023/01/16	1	82.10	1	82.30	82.20	0	2,763	0.00%
2023/01/13	1	80.60	4	80.75	81.70	-3	2,786	-0.11%
2023/01/11	1	83.60	1	83.80	83.10	0	2,809	0.00%
2023/01/10	0	0.00	2	84.40	82.40	-2	2,827	-0.07%
2023/01/09	2	83.30	1.3	83.52	83.20	0.7	2,845	0.02%
2023/01/06	3	83.00	4.1	83.43	84.40	-1.1	2,872	-0.04%
2023/01/05	10	83.51	9	83.84	83.50	1	2,894	0.03%
2023/01/04	3	81.53	1	81.00	81.70	2	2,893	0.07%
2023/01/03	0	0.00	1	77.80	78.50	-1	2,890	-0.03%
2022/12/30	1	77.20	1	76.60	75.80	0	2,904	0.00%
2022/12/28	1	76.20	0	0.00	75.90	1	2,974	0.03%
2022/12/27	0	0.00	2	79.20	77.90	-2	3,011	-0.07%
2022/12/26	7	78.30	5	78.18	78.30	2	3,037	0.07%
2022/12/23	1	76.30	2	75.95	77.80	-1	3,081	-0.03%
2022/12/22	0.1	77.06	0	0.00	76.90	0.1	3,141	0.00%
2022/12/21	1.1	76.69	1.2	77.47	76.40	-0.2	3,252	0.00%
2022/12/20	2	77.34	2	77.65	76.00	0	3,309	0.00%
2022/12/19	3	79.37	3	79.80	79.10	0	3,397	0.00%
2022/12/16	5	80.98	2	81.00	80.20	3	3,476	0.09%
2022/12/15	7.2	82.83	5	84.10	82.90	2.2	3,533	0.06%
2022/12/14	2.1	82.65	3	82.97	82.80	-1	3,563	-0.03%
2022/12/13	6	83.30	6	82.30	82.30	0	3,591	0.00%
2022/12/12	1	85.10	2	84.50	84.30	-1	3,630	-0.03%
2022/12/09	0	0.00	3	87.10	85.70	-3	3,678	-0.08%
2022/12/08	2.1	86.92	2	87.60	87.70	0.1	3,782	0.00%
2022/12/07	4	88.40	3	89.40	86.40	1	3,919	0.03%
2022/12/06	2.1	89.88	7	91.10	89.20	-4.9	3,986	-0.12%
2022/12/05	7	92.67	2	93.35	92.40	5	4,155	0.12%
2022/12/02	10	94.35	12	94.51	93.50	-2	4,317	-0.05%
2022/12/01	14	93.71	8	94.39	92.70	6	4,479	0.13%
2022/11/30	41.1	93.39	46.1	94.10	93.20	-5.1	5,041	-0.10%
2022/11/29	4	89.88	3	90.13	91.40	1	5,082	0.02%
2022/11/28	4	90.93	10	89.51	90.70	-6	5,776	-0.10%
2022/11/25	7	90.30	6	90.43	89.30	1	6,040	0.02%
2022/11/24	5	91.22	7	91.47	90.30	-2	6,369	-0.03%
2022/11/23	10	91.70	8	91.36	89.60	2	6,451	0.03%
2022/11/22	5.1	91.06	3	90.83	90.00	2.1	6,420	0.03%
2022/11/21	1	93.00	0	0.00	90.70	1	6,462	0.02%
2022/11/18	7	93.49	10	93.07	92.70	-3	6,472	-0.05%
2022/11/17	26	93.87	30	93.61	93.40	-4	6,465	-0.06%
2022/11/16	7	89.53	2	90.00	90.80	5	6,363	0.08%
2022/11/15	11	92.78	6.1	92.80	91.10	4.9	6,365	0.08%
2022/11/14	5.1	90.67	7	91.40	93.40	-2	6,388	-0.03%
2022/11/11	26	92.66	23	91.44	90.10	3	6,465	0.05%
2022/11/10	32.1	91.76	32	91.76	90.30	0.1	6,599	0.00%
2022/11/09	5	86.60	19	86.01	87.30	-14	6,549	-0.21%
2022/11/08	30	86.22	16	85.90	84.20	14	6,632	0.21%
2022/11/07	5	83.76	0	0.00	83.60	5	6,695	0.07%
2022/11/04	22	83.65	21	83.73	84.00	1	6,960	0.01%
2022/11/03	29	83.10	36.1	82.84	83.60	-7.1	7,148	-0.10%
2022/11/02	13.1	80.74	15	79.63	79.60	-2	7,138	-0.03%
2022/11/01	7	75.10	8	75.04	75.60	-1	7,246	-0.01%
2022/10/31	8	74.61	5	75.46	74.30	3	7,570	0.04%
2022/10/28	1	69.90	0	0.00	69.90	1	8,134	0.01%
2022/10/27	0	0.00	2	72.45	73.40	-2	8,544	-0.02%
2022/10/26	2	71.15	3	71.17	70.80	-1	8,609	-0.01%
2022/10/25	2	71.05	1	71.40	71.00	1	8,672	0.01%
2022/10/24	4	72.75	5	73.92	72.70	-1	8,780	-0.01%
2022/10/21	3	72.40	2	72.40	71.20	1	8,924	0.01%
2022/10/20	1	74.60	2	74.25	73.80	-1	9,153	-0.01%
2022/10/19	3	77.73	4	76.43	75.80	-1	9,386	-0.01%
2022/10/18	4	77.33	10	76.86	76.70	-6	9,489	-0.06%
2022/10/14	11	78.15	1	79.90	77.30	10	10,055	0.10%
2022/10/13	1	75.78	4	74.83	74.30	-3	10,176	-0.03%
2022/10/12	9	78.81	9	78.79	79.00	0	10,400	0.00%
2022/10/11	3	79.60	4	81.30	79.40	-1	10,525	-0.01%
2022/10/07	6	87.78	25	87.03	86.00	-19	10,988	-0.17%
2022/10/06	13	87.95	11	88.22	87.60	2	11,626	0.02%
2022/10/05	12	89.59	5	89.90	87.20	7	11,760	0.06%
2022/10/04	19	87.65	16	87.23	88.60	3	11,954	0.03%
2022/10/03	24	85.93	20	84.63	85.30	4	12,371	0.03%
2022/09/30	21	84.73	13	84.13	86.70	8	12,701	0.06%
2022/09/29	6	87.47	10	87.12	85.70	-4	12,801	-0.03%
2022/09/28	8	88.28	11	88.05	86.80	-3	12,842	-0.02%
2022/09/27	5	93.46	4	93.23	93.50	1	12,884	0.01%
2022/09/26	21	98.10	17	96.55	93.00	4	12,863	0.03%
2022/09/23	17	103.32	15	101.43	101.00	2	12,819	0.02%
2022/09/22	5	105.80	6.1	105.75	107.00	-1.1	12,765	-0.01%
2022/09/21	11	104.68	21	103.93	105.50	-10	12,741	-0.08%
2022/09/20	15.1	102.73	7	103.29	103.00	8.1	12,779	0.06%
2022/09/19	13	103.42	11	102.45	102.00	2	12,889	0.02%
2022/09/16	6	103.58	6	103.33	105.00	0	12,902	0.00%
2022/09/15	24	106.44	33.1	106.19	104.00	-9.1	12,852	-0.07%
2022/09/14	25.1	103.47	18	103.72	107.00	7.1	12,746	0.06%
2022/09/13	7.1	106.37	8	105.56	104.00	-0.9	12,603	-0.01%
2022/09/12	32	106.52	41	106.62	107.00	-9	12,537	-0.07%
2022/09/08	26	105.52	22.1	105.13	103.00	3.9	12,372	0.03%
2022/09/07	64	105.81	67	105.12	104.50	-3	12,251	-0.02%
2022/09/06	99	113.17	94	113.23	106.50	5	12,153	0.04%
2022/09/05	36.1	111.04	22	110.61	109.00	14.1	11,556	0.12%
2022/09/02	185	113.06	187	112.66	114.00	-2	11,627	-0.02%	大買/大賣/
2022/09/01	22	106.11	30	106.06	110.50	-8	10,967	-0.07%
2022/08/31	49	101.64	40	101.36	100.50	9	10,677	0.08%
2022/08/30	9	95.40	17	96.74	98.60	-8	10,344	-0.08%
2022/08/29	3	89.87	3	89.67	89.70	0	10,179	0.00%
2022/08/26	8	94.95	10	94.16	94.60	-2	10,138	-0.02%
2022/08/25	9	93.08	9	92.90	92.50	0	10,067	0.00%
2022/08/24	10	92.49	9.1	92.86	92.50	1	10,039	0.01%
2022/08/23	28	94.47	30	93.03	92.30	-2	9,988	-0.02%
2022/08/22	21	96.73	37	96.76	95.10	-16	9,894	-0.16%
2022/08/19	23	100.84	22	101.20	99.50	1	9,808	0.01%
2022/08/18	38	101.33	37	100.72	100.00	1	9,686	0.01%
2022/08/17	68	101.59	72	101.55	102.50	-4	9,540	-0.04%
2022/08/16	25	99.87	27	99.49	97.70	-2	9,312	-0.02%
2022/08/15	48	96.81	48	96.97	98.40	0	9,172	0.00%
2022/08/12	50	98.85	40	97.60	97.70	10	9,051	0.11%
2022/08/11	39	102.82	39	101.71	99.70	0	8,925	0.00%
2022/08/10	57	100.50	66	100.21	99.00	-9	8,635	-0.10%
2022/08/09	48	97.41	49	97.23	97.00	-1	8,374	-0.01%
2022/08/08	51	97.47	34	96.98	98.00	17	8,262	0.21%
2022/08/05	45	101.35	40.1	101.18	100.00	5	8,076	0.06%
2022/08/04	133.1	98.14	153.1	97.96	100.50	-20.1	7,732	-0.26%	大買/大賣/
2022/08/03	114.1	98.05	108	98.04	96.50	6.1	7,113	0.09%	大買/大賣/
2022/08/02	19	92.79	21	92.73	93.00	-2	6,686	-0.03%
2022/08/01	11	93.90	12.1	94.79	93.20	-1.1	6,616	-0.02%
2022/07/29	27	93.15	20	93.55	94.00	7	6,544	0.11%
2022/07/28	49	91.42	48	91.50	91.90	1	6,424	0.02%
2022/07/27	102	90.67	90	90.40	92.00	12	6,259	0.19%	大買/
2022/07/26	39	93.47	60	91.54	87.20	-21	6,006	-0.35%
2022/07/25	16	96.34	16	96.34	96.80	0	5,768	0.00%
2022/07/22	69.1	98.33	62	97.90	95.50	7.1	5,647	0.12%
2022/07/21	42	95.23	15	95.19	95.80	27	5,257	0.51%
2022/07/20	7	95.84	7	94.64	94.20	0	5,045	0.00%
2022/07/19	14	96.65	17	95.99	94.80	-3	4,900	-0.06%
2022/07/18	21	95.35	18	95.69	94.80	3	4,647	0.06%
2022/07/15	86	96.47	86	96.44	96.20	0	4,480	0.00%
2022/07/14	83.1	92.37	83	93.41	94.20	0.1	3,982	0.00%
2022/07/13	16	88.51	24.1	90.44	92.70	-8.1	3,320	-0.24%
2022/07/12	55	85.42	57	85.41	84.30	-2	3,159	-0.06%
2022/07/11	59	87.94	60	87.83	87.90	-1	2,919	-0.03%
2022/07/08	36	82.17	49	83.56	86.30	-13	2,462	-0.53%
2022/07/07	21	75.65	17	76.88	78.50	4	2,105	0.19%
2022/07/06	7	74.21	14	73.20	71.40	-7	1,957	-0.36%
2022/07/05	18	73.92	8.4	73.86	74.40	9.6	1,861	0.52%
2022/07/04	11	69.21	10	69.24	70.60	1	1,707	0.06%
2022/07/01	11	69.26	13	69.58	68.40	-2	1,676	-0.12%
2022/06/30	3	69.97	7	69.77	68.70	-4	1,610	-0.25%
2022/06/29	7.2	71.93	7	72.30	72.40	0.2	1,578	0.01%
2022/06/28	7.3	73.48	9	74.23	74.40	-1.7	1,526	-0.11%
2022/06/27	31	71.85	27	72.32	73.50	4	1,437	0.28%
2022/06/24	9	66.24	35	68.02	68.00	-26	1,286	-2.02%
2022/06/23	1	62.40	4	61.60	62.40	-3	1,226	-0.24%
2022/06/22	2	60.65	5	61.36	60.70	-3	1,259	-0.24%
2022/06/21	8	61.98	2	62.85	63.30	6	1,264	0.47%
2022/06/20	14	61.11	4	61.00	60.40	10	1,260	0.79%
2022/06/17	3	65.43	8.5	64.65	64.20	-5.5	1,238	-0.44%
2022/06/16	31	67.90	17.5	68.95	67.80	13.5	1,211	1.11%
2022/06/15	21	72.61	37	72.14	70.70	-16	1,146	-1.40%
2022/06/14	17	69.34	2	69.00	68.90	15	1,031	1.45%
2022/06/13	35	72.49	34	72.63	71.50	1	996	0.10%
2022/06/10	2	69.65	9	68.23	71.90	-7	727	-0.96%
2022/06/09	0	0.00	1	65.70	65.40	-1	675	-0.15%
2022/06/08	16	66.47	0	0.00	65.60	16	678	2.36%
2022/06/06	2	66.85	2	66.05	65.80	0	676	0.00%
2022/06/01	0	0.00	1	65.80	65.40	-1	716	-0.14%
2022/05/31	1	64.60	0	0.00	65.20	1	725	0.14%
2022/05/24	3	62.63	1	62.70	61.50	2	840	0.24%
2022/05/23	1	64.40	0	0.00	64.00	1	844	0.12%
2022/04/22	0	0.00	7.3	69.01	68.50	-7.3	1,066	-0.68%
2022/04/21	1	71.22	1	71.70	71.30	0	1,096	0.00%
2022/04/20	1	71.04	1	71.40	71.20	0	1,139	0.00%
2022/04/19	7	71.83	7	72.13	70.80	0	1,158	0.00%
2022/04/15	9	72.70	2.2	71.39	71.30	6.8	1,198	0.56%
2022/04/14	2	74.00	9	74.46	74.00	-7	1,228	-0.57%
2022/04/13	5	72.98	5	73.30	73.80	0	1,245	0.00%
2022/04/12	7.1	71.12	0	0.00	71.40	7.1	1,257	0.56%
2022/04/08	4	74.60	11	75.11	75.60	-7	1,263	-0.56%
2022/04/07	14	75.49	13.9	76.26	73.60	0.1	1,271	0.01%
2022/04/06	3	76.07	3	76.44	76.60	0	1,262	0.00%
2022/04/01	3	77.33	2.9	79.05	77.40	0.1	1,278	0.00%
2022/03/31	6	78.75	7	78.93	78.50	-1	1,288	-0.08%
2022/03/30	7	79.00	7	79.33	79.60	0	1,295	0.00%
2022/03/29	11	77.36	11	77.73	77.70	0	1,310	0.00%
2022/03/28	12.1	76.18	12.1	76.53	77.30	0	1,356	0.00%
2022/03/25	14.3	79.69	3	78.53	78.00	11.3	1,391	0.81%
2022/03/24	7	82.51	4	80.68	82.70	3	1,356	0.22%
2022/03/23	0	0.00	7	80.49	79.90	-7	1,352	-0.52%
2022/03/22	2	79.90	1	79.80	79.10	1	1,380	0.07%
2022/03/21	11	80.35	3	80.37	79.10	8	1,412	0.57%
2022/03/18	8	79.35	4.4	79.67	80.00	3.6	1,462	0.25%
2022/03/17	5.2	78.98	9	79.33	79.90	-3.8	1,480	-0.26%
2022/03/16	2	76.90	2	77.50	76.90	0	1,483	0.00%
2022/03/15	7.1	76.84	5	77.02	76.00	2.1	1,544	0.13%
2022/03/14	1.1	78.46	0	79.80	79.00	1.1	1,577	0.07%
2022/03/11	6	79.10	6	79.43	79.10	0	1,615	0.00%
2022/03/10	2	79.95	11	80.51	80.40	-9	1,664	-0.54%
2022/03/09	11	78.19	8	78.79	77.90	3	1,804	0.17%
2022/03/08	8	78.06	11	79.34	77.30	-3	1,833	-0.16%
2022/03/07	11	80.73	3	79.00	78.40	8	1,844	0.43%
2022/03/04	3	85.30	2	85.40	84.20	1	1,873	0.05%
2022/03/03	2	87.90	1	88.00	87.60	1	1,934	0.05%
2022/03/01	1	85.70	1	82.60	85.70	0	2,003	0.00%
2022/02/25	1	84.50	2.2	84.04	84.40	-1.2	2,056	-0.06%
2022/02/24	3.3	81.99	2	82.00	81.80	1.3	2,111	0.06%
2022/02/22	5	85.30	3	85.87	85.70	2	2,512	0.08%
2022/02/18	1	89.40	0	0.00	89.30	1	3,089	0.03%
2022/02/15	1	92.60	1	94.20	92.00	0	3,469	0.00%
2022/02/14	0	92.00	0	0.00	91.10	0	3,562	0.00%
2022/02/10	2	94.60	2	95.90	94.50	0	3,891	0.00%
2022/02/09	1	96.60	1	96.50	96.30	0	3,980	0.00%
2022/02/08	2	95.75	2	95.35	96.00	0	4,047	0.00%
2022/01/26	0	0.00	3	91.63	90.90	-3	4,269	-0.07%
2022/01/25	8	95.25	8	95.48	92.40	0	4,733	0.00%
2022/01/24	0	95.00	0	0.00	95.00	0	5,114	0.00%
2022/01/21	0	0.00	2	96.60	95.70	-2	5,398	-0.04%
2022/01/20	1	99.00	3	99.50	98.70	-2	5,701	-0.04%
2022/01/19	5	100.80	1	99.70	99.70	4	5,925	0.07%
2022/01/18	7	102.21	6	102.25	103.50	1	6,456	0.02%
2022/01/17	1	100.00	1	100.50	101.00	0	6,966	0.00%
2022/01/14	4	99.00	4	99.60	99.30	0	7,533	0.00%
2022/01/13	1	101.50	3	102.83	103.50	-2	7,850	-0.03%
2022/01/12	1	104.50	1	105.00	101.50	0	8,153	0.00%
2022/01/11	2	105.00	2	105.50	104.00	0	8,238	0.00%
2022/01/07	4.1	109.46	15	108.77	108.00	-10.9	8,565	-0.13%
2022/01/06	2	112.50	2	112.50	115.00	0	8,950	0.00%
2022/01/05	3	115.33	1	114.50	113.50	2	9,297	0.02%
2022/01/04	0.1	118.00	0	0.00	117.50	0.1	9,544	0.00%
2022/01/03	0	0.00	1	118.50	119.50	-1	9,710	-0.01%
2021/12/30	6.2	117.84	3	117.83	117.50	3.2	9,742	0.03%
2021/12/28	2	121.00	2	121.25	119.50	0	9,830	0.00%
2021/12/27	0	0.00	2	121.00	122.00	-2	9,900	-0.02%
2021/12/24	0.1	121.00	1	119.00	119.00	-0.9	9,939	-0.01%
2021/12/23	4	120.88	3	120.50	120.50	1	10,006	0.01%
2021/12/22	5	122.11	6	122.33	123.00	-1	10,098	-0.01%
2021/12/21	13	119.50	12	120.00	118.00	1	10,331	0.01%
2021/12/20	2	121.00	1	120.00	119.50	1	10,405	0.01%
2021/12/17	2	120.00	4	119.38	119.50	-2	10,469	-0.02%
2021/12/16	3	121.50	3	122.33	122.00	0	10,644	0.00%
2021/12/15	10	120.50	9	119.33	120.00	1	10,704	0.01%
2021/12/14	6	116.09	5	115.90	114.50	1	10,686	0.01%
2021/12/13	10	122.75	11	122.09	122.50	-1	10,672	-0.01%
2021/12/10	2	126.50	1	126.00	125.00	1	10,695	0.01%
2021/12/09	21	129.24	21	129.98	127.00	0	10,708	0.00%
2021/12/08	4	127.25	9	127.78	128.00	-5	10,699	-0.05%
2021/12/07	12	127.29	9	128.56	124.50	3	10,757	0.03%
2021/12/06	6	129.92	3	129.50	129.00	3	10,831	0.03%
2021/12/03	34	130.49	34	130.85	129.00	0	10,841	0.00%
2021/12/02	8	125.50	6	124.42	123.00	2	10,842	0.02%
2021/12/01	9	124.56	11	124.95	125.50	-2	10,958	-0.02%
2021/11/30	6	122.75	12	123.83	124.50	-6	11,025	-0.05%
2021/11/29	10	120.85	5	120.80	120.50	5	11,128	0.04%
2021/11/26	7	121.86	9	122.67	120.50	-2	11,412	-0.02%
2021/11/25	9	129.83	6	129.00	127.00	3	11,529	0.03%
2021/11/24	10	128.60	12	131.13	127.00	-2	11,797	-0.02%
2021/11/23	10.1	136.24	13	133.54	131.50	-2.9	11,998	-0.02%
2021/11/22	15.1	138.70	11	138.45	136.50	4.1	12,312	0.03%
2021/11/19	47	147.51	33	147.12	140.00	14	12,403	0.11%
2021/11/18	30	146.47	36	145.72	140.50	-6	12,142	-0.05%
2021/11/17	12	141.75	15	141.37	146.00	-3	11,811	-0.03%
2021/11/16	16	135.97	10	136.90	133.00	6	11,601	0.05%
2021/11/15	23	138.15	17	137.79	136.50	6	11,555	0.05%
2021/11/12	29	135.53	34	134.60	135.50	-5	11,433	-0.04%
2021/11/11	15	132.20	17	131.65	130.00	-2	11,328	-0.02%
2021/11/10	24	133.54	24	133.77	133.50	0	11,322	0.00%
2021/11/09	59	136.39	56	135.81	131.50	3	11,337	0.03%
2021/11/08	8	131.38	19	131.32	133.00	-11	11,167	-0.10%
2021/11/05	4	131.75	6	133.00	132.00	-2	11,161	-0.02%
2021/11/04	14	135.07	15	135.97	131.50	-1	11,251	-0.01%
2021/11/03	15	134.63	16	133.34	134.50	-1	11,166	-0.01%
2021/11/02	81	144.72	57	141.14	136.00	24	11,109	0.22%
2021/11/01	43	139.53	52	139.10	144.00	-9	10,651	-0.08%
2021/10/29	30	134.25	41	133.99	131.00	-11	10,290	-0.11%
2021/10/28	54	137.88	55	138.25	130.00	-1	10,005	-0.01%
2021/10/27	39	136.18	30	136.98	134.50	9	9,699	0.09%
2021/10/26	73	138.41	97	137.22	134.50	-24	9,469	-0.25%
2021/10/25	79	138.72	74.1	138.47	137.00	4.9	8,971	0.05%
2021/10/22	117.1	129.58	104	129.12	134.00	13.1	8,461	0.15%	大買/大賣/
2021/10/21	110	120.79	106	121.25	122.00	4	7,869	0.05%	大買/大賣/
2021/10/20	35	120.24	42	119.74	118.00	-7	7,514	-0.09%
2021/10/19	7	111.71	4	111.88	112.00	3	7,180	0.04%
2021/10/18	10	112.15	12	112.00	112.00	-2	7,079	-0.03%
2021/10/15	35	110.69	35.4	110.88	112.00	-0.4	6,992	-0.01%
2021/10/14	59.4	117.63	42	116.60	109.50	17.4	6,722	0.26%
2021/10/13	36	115.74	48	117.24	121.50	-12	6,313	-0.19%
2021/10/12	29	114.10	31	115.27	110.50	-2	5,951	-0.03%
2021/10/08	39	110.63	35	109.66	109.00	4	5,702	0.07%
2021/10/07	1	102.50	9	106.78	109.50	-8	5,567	-0.14%
2021/10/06	4	102.38	3	101.00	99.90	1	5,618	0.02%
2021/10/05	12	103.07	10.1	103.39	106.00	1.9	5,635	0.03%
2021/10/04	18	105.19	31	105.63	102.50	-13	5,575	-0.23%
2021/10/01	17	106.94	15	105.77	106.00	2	5,494	0.04%
2021/09/30	13	107.62	12	108.83	112.00	1	5,447	0.02%
2021/09/29	11	108.14	20	107.23	107.00	-9	5,394	-0.17%
2021/09/28	65	114.41	59	114.50	114.50	6	5,326	0.11%
2021/09/27	36	112.67	30	110.75	110.50	6	5,060	0.12%
2021/09/24	6	106.50	5	106.50	105.00	1	4,970	0.02%
2021/09/23	65	105.91	53	106.28	105.00	12	4,911	0.24%
2021/09/22	16	102.74	34	103.47	106.50	-18	4,779	-0.38%
2021/09/17	3	96.77	6.1	96.94	97.10	-3.1	4,789	-0.07%
2021/09/16	6	99.77	8	99.31	97.00	-2	4,817	-0.04%
2021/09/15	2	100.70	13	98.31	98.00	-11	4,784	-0.23%
2021/09/14	16	103.25	6	101.51	101.50	10	4,744	0.21%
2021/09/13	7	105.79	9	105.39	106.00	-2	4,713	-0.04%
2021/09/10	23	105.00	22	103.59	103.50	1	4,656	0.02%
2021/09/09	17	109.59	14	110.29	109.00	3	4,558	0.07%
2021/09/08	6	112.00	10	111.05	107.50	-4	4,446	-0.09%
2021/09/07	17	113.06	23	113.20	112.50	-6	4,405	-0.14%
2021/09/06	35	116.69	34	117.16	119.00	1	4,258	0.02%
2021/09/03	32.2	111.13	34	110.82	111.50	-1.8	4,109	-0.04%
2021/09/02	34.1	115.44	50	115.89	116.00	-15.9	4,009	-0.40%
2021/09/01	67	117.13	51	118.51	114.00	16	3,853	0.42%
2021/08/31	30	113.60	33	115.24	121.00	-3	3,494	-0.08%
2021/08/30	44	116.70	30	116.22	115.00	14	3,323	0.42%
2021/08/27	51	113.81	42	113.20	119.00	9	2,995	0.30%
2021/08/26	48	114.14	58	113.37	116.50	-10	2,724	-0.37%
2021/08/25	28	103.59	28	104.45	106.00	0	2,343	0.00%
2021/08/24	5	92.02	14	96.24	96.50	-9	2,190	-0.41%
2021/08/23	1	88.80	1	88.50	87.80	0	2,105	0.00%
2021/08/20	6	86.95	7	87.36	86.20	-1	2,092	-0.05%
2021/08/19	15	91.27	14	91.42	90.10	1	2,048	0.05%
2021/08/18	3	87.30	1	86.00	91.10	2	2,022	0.10%
2021/08/17	4	89.45	3	87.50	85.80	1	1,996	0.05%
2021/08/16	7	87.46	7	88.07	87.50	0	1,954	0.00%
2021/08/13	13	90.29	15	91.63	93.00	-2	1,859	-0.11%
2021/08/12	22	91.93	28	87.71	86.80	-6	1,742	-0.34%
2021/08/11	21	94.94	17	94.70	94.60	4	1,670	0.24%
2021/08/10	25	96.10	29	97.73	97.20	-4	1,586	-0.25%
2021/08/09	6	93.87	2	94.25	93.30	4	1,432	0.28%
2021/08/06	7	92.89	5	93.28	94.00	2	1,396	0.14%
2021/08/05	0	0.00	5	90.26	90.50	-5	1,349	-0.37%
2021/08/04	8	90.39	12	89.71	88.80	-4	1,345	-0.30%
2021/08/03	3	86.47	3	87.47	89.10	0	1,317	0.00%
2021/08/02	8	86.24	7	86.59	86.80	1	1,308	0.08%
2021/07/30	7	84.14	7	84.14	84.20	0	1,323	0.00%
2021/07/29	16	85.24	15	85.25	83.60	1	1,337	0.07%
2021/07/28	1	80.20	0	0.00	82.00	1	1,297	0.08%
2021/07/27	1	82.20	2	82.20	81.50	-1	1,318	-0.08%
2021/07/23	2	80.80	13	80.66	81.50	-11	1,331	-0.83%
2021/07/22	6	78.93	1	79.30	79.00	5	1,347	0.37%
2021/07/21	0	78.50	0	0.00	77.10	0	1,359	0.00%
2021/07/19	8	81.29	1	81.60	80.80	7	1,388	0.50%
2021/07/16	1	83.00	0	0.00	83.40	1	1,421	0.07%
2021/07/15	1	83.90	0	0.00	82.20	1	1,461	0.07%
2021/07/14	2.5	84.58	4	80.55	82.10	-1.5	1,500	-0.10%
2021/07/13	4	89.00	2	94.35	88.20	2	1,505	0.13%
2021/07/12	2.5	92.16	1	91.90	98.00	1.5	1,470	0.10%
2021/07/09	4	90.70	0	0.00	89.40	4	1,443	0.28%
2021/07/06	7	91.97	7	89.71	89.90	0	1,558	0.00%
2021/07/02	0	0.00	9	89.06	88.80	-9	1,633	-0.55%
2021/07/01	16	91.32	6	88.93	87.80	10	1,706	0.59%
2021/06/30	3	90.43	8	90.35	90.00	-5	1,733	-0.29%
2021/06/29	4	91.05	23	90.76	89.60	-19	1,854	-1.02%
2021/06/28	7	90.00	6	90.50	90.90	1	1,934	0.05%
2021/06/25	6	80.93	7	82.53	87.80	-1	1,971	-0.05%
2021/06/24	4	79.70	0	0.00	79.90	4	1,974	0.20%
2021/06/23	2	75.60	2	76.40	77.80	0	2,016	0.00%
2021/06/18	1	78.00	17	77.10	77.20	-16	2,519	-0.64%
2021/06/16	1	79.30	0	0.00	75.50	1	2,712	0.04%
2021/06/15	16	78.90	0	0.00	79.00	16	2,767	0.58%
2021/06/11	19	77.90	3	77.10	76.50	16	2,772	0.58%
2021/06/09	2	76.65	2	76.00	75.70	0	2,835	0.00%
2021/06/08	4	76.10	16	76.49	75.90	-12	2,839	-0.42%
2021/06/07	1	76.10	0	0.00	75.80	1	2,853	0.04%
2021/06/03	1	76.60	3	76.90	76.60	-2	2,884	-0.07%
2021/06/01	26	76.74	21.1	78.65	76.50	4.9	2,916	0.17%
2021/05/27	0	0.00	4	75.50	74.50	-4	2,904	-0.14%
2021/05/26	4	74.18	0	0.00	74.00	4	2,913	0.14%
2021/05/25	7	74.70	5	73.48	73.20	2	2,917	0.07%
2021/05/24	10.1	76.00	0	72.10	76.00	10.1	2,911	0.35%
2021/05/21	0	0.00	1	70.30	71.90	-1	2,935	-0.03%
2021/05/20	4	68.60	3	67.80	68.40	1	3,034	0.03%
2021/05/17	1	63.50	1	64.20	63.10	0	3,125	0.00%
2021/05/14	2	70.20	2	70.95	67.40	0	3,119	0.00%
2021/05/13	0	0.00	1	69.90	69.90	-1	3,142	-0.03%
2021/05/11	2	72.85	25	71.54	71.80	-23	3,155	-0.73%
2021/05/07	6	81.38	8	80.06	80.60	-2	3,147	-0.06%
2021/05/04	4	74.43	4	76.75	76.90	0	3,089	0.00%
2021/05/03	0	0.00	1	80.20	79.70	-1	3,051	-0.03%
2021/04/28	2	87.25	5	87.04	87.30	-3	3,019	-0.10%
2021/04/27	5	86.16	2	86.85	85.10	3	2,994	0.10%
2021/04/26	1	85.10	4	87.38	87.10	-3	2,977	-0.10%
2021/04/23	2	85.20	0	0.00	86.20	2	2,953	0.07%
2021/04/22	3	88.33	9	87.00	84.10	-6	2,935	-0.20%
2021/04/21	11	89.95	20	89.91	89.50	-9	2,892	-0.31%
2021/04/20	12	91.77	2	90.55	91.60	10	2,845	0.35%
2021/04/19	27	89.83	20	90.50	88.60	7	2,794	0.25%
2021/04/16	8	90.49	8	89.93	89.40	0	2,749	0.00%
2021/04/15	3	85.43	7	85.33	86.40	-4	2,688	-0.15%
2021/04/14	13	83.78	8	81.95	83.00	5	2,660	0.19%
2021/04/13	17	87.59	17	86.88	85.50	0	2,604	0.00%
2021/04/12	1	89.60	2	85.85	85.50	-1	2,574	-0.04%
2021/04/09	1	88.20	6	90.38	87.70	-5	2,535	-0.20%
2021/04/08	15	93.36	5	92.70	90.10	10	2,495	0.40%
2021/04/07	18	92.84	11	92.15	92.60	7	2,394	0.29%
2021/04/06	6	90.23	6	89.28	86.70	0	2,328	0.00%
2021/04/01	19	92.88	23	91.47	89.60	-4	2,270	-0.18%
2021/03/31	12	88.05	27	87.62	87.30	-15	2,131	-0.70%
2021/03/30	34	84.84	29	83.88	84.00	5	1,987	0.25%
2021/03/29	9	80.09	5	79.94	80.00	4	1,842	0.22%
2021/03/26	14	79.59	16	79.18	79.80	-2	1,793	-0.11%
2021/03/25	10	77.51	1	77.20	77.30	9	1,737	0.52%
2021/03/24	17	81.32	13	81.51	81.40	4	1,664	0.24%
2021/03/23	46	94.13	64	91.40	82.70	-18	1,556	-1.16%
2021/03/22	5	88.46	29	91.64	91.70	-24	1,235	-1.94%
2021/03/19	35.1	82.18	19	81.42	83.40	16.1	1,158	1.39%
2021/03/18	10	73.53	26	74.09	75.90	-16	1,032	-1.55%
2021/03/17	0	0.00	4	68.53	69.00	-4	959	-0.42%
2021/03/16	23	69.64	18	69.42	68.20	5	949	0.53%
2021/03/15	8	65.76	0	0.00	65.80	8	894	0.89%
2021/03/11	0	0.00	2	66.45	66.40	-2	883	-0.23%
2021/03/10	14	66.48	31	66.62	65.70	-17	870	-1.95%
2021/03/09	11	63.05	0	0.00	63.30	11	838	1.31%
2021/03/08	6	63.55	0	0.00	62.70	6	841	0.71%
2021/03/05	8	64.31	7	64.89	62.50	1	836	0.12%
2021/03/04	0	0.00	1	61.90	61.90	-1	807	-0.12%
2021/03/03	0	0.00	1	61.10	63.10	-1	826	-0.12%
2021/03/02	1	65.10	0	0.00	63.20	1	821	0.12%
2021/02/26	4	65.28	3	66.23	64.90	1	818	0.12%
2021/02/25	4	67.03	62	65.88	65.20	-58	802	-7.23%
2021/02/24	4	67.45	6	67.30	66.80	-2	791	-0.25%
2021/02/23	16	67.96	6	68.87	68.00	10	768	1.30%
2021/02/22	17	70.61	26	70.65	70.90	-9	731	-1.23%
2021/02/19	18	63.12	31	63.21	65.70	-13	630	-2.06%
2021/02/18	1	60.30	1	58.70	59.80	0	565	0.00%
2021/02/17	2	55.05	2	55.70	55.00	0	542	0.00%
2021/02/05	3	58.23	3	57.70	57.50	0	597	0.00%
2021/02/04	3	58.83	0	0.00	59.10	3	606	0.50%
2021/02/03	1	57.40	9	58.90	59.60	-8	567	-1.41%
2021/02/01	2	55.10	0	0.00	53.10	2	509	0.39%
2021/01/25	0	0.00	1	54.20	54.60	-1	485	-0.21%
2021/01/20	2	55.10	1	55.90	55.20	1	482	0.21%
2021/01/18	1	56.50	0	0.00	56.60	1	477	0.21%
2021/01/14	15	58.70	2	58.90	58.70	13	472	2.75%
2021/01/12	3	57.40	0	0.00	57.00	3	468	0.64%
2021/01/08	2	57.80	3	58.90	58.20	-1	462	-0.22%
2021/01/07	3	58.77	15	58.80	59.20	-12	459	-2.61%
2021/01/06	12	59.86	1	59.80	58.70	11	456	2.41%
2021/01/05	0	0.00	5	61.58	60.40	-5	451	-1.11%
2021/01/04	1	61.70	1	61.70	61.30	0	449	0.00%
2020/12/30	5	60.60	0	0.00	61.50	5	435	1.15%
2020/12/29	0	0.00	2	62.10	61.00	-2	437	-0.46%
2020/12/28	1	59.30	0	0.00	59.20	1	412	0.24%
2020/12/25	6	58.38	0	0.00	58.00	6	409	1.46%
2020/12/23	0	0.00	1	57.60	57.70	-1	407	-0.25%
2020/12/22	4	56.93	0	0.00	56.80	4	408	0.98%
2020/12/21	4	59.00	0	0.00	58.60	4	405	0.99%
2020/12/18	32	60.29	1	60.50	60.00	31	403	7.68%
2020/12/17	17	58.97	0	0.00	58.50	17	394	4.31%
2020/12/15	1	56.70	0	0.00	56.30	1	387	0.26%
2020/12/03	0	0.00	1	60.30	60.30	-1	360	-0.28%
2020/12/01	0	0.00	1	60.10	59.10	-1	348	-0.29%
2020/11/30	1	61.70	0	0.00	59.70	1	353	0.28%
2020/11/27	1	61.60	3	60.97	61.00	-2	349	-0.57%
2020/11/26	1	60.00	4	60.00	60.00	-3	324	-0.92%
2020/11/25	2	59.70	0	0.00	59.00	2	321	0.62%
2020/11/24	6	59.12	2	59.30	58.20	4	313	1.27%
2020/11/20	2	58.90	2	59.35	58.80	0	306	0.00%
2020/11/17	1	59.10	1	59.60	57.80	0	305	0.00%
2020/11/13	11	62.39	11	61.28	61.60	0	300	0.00%
2020/11/12	0	0.00	1	59.90	59.90	-1	241	-0.41%
2020/11/10	1	54.70	0	0.00	54.00	1	224	0.44%
2020/11/04	1	53.50	0	0.00	52.90	1	231	0.43%
2020/11/03	2	53.70	2	53.60	53.70	0	234	0.00%
2020/10/23	1	54.40	0	0.00	54.50	1	248	0.40%
2020/10/20	0	0.00	2	54.10	54.00	-2	273	-0.73%
2020/10/19	2	54.65	0	0.00	54.80	2	278	0.72%
2020/10/16	0	0.00	1	54.60	54.20	-1	286	-0.35%
2020/10/06	1	56.90	0	0.00	56.60	1	330	0.30%
2020/09/14	1	58.50	0	0.00	58.50	1	591	0.17%
2020/09/11	0	0.00	1	57.20	57.00	-1	601	-0.17%
2020/08/28	0	0.00	1	58.50	59.30	-1	777	-0.13%
2020/08/27	1	60.00	0	0.00	59.10	1	785	0.13%
2020/08/25	1	58.80	0	0.00	58.90	1	803	0.12%
2020/08/24	0	0.00	1	58.80	58.10	-1	803	-0.12%
2020/08/20	0	0.00	3	57.60	55.10	-3	819	-0.37%
2020/08/19	0	0.00	1	59.90	59.20	-1	819	-0.12%
2020/08/18	1	59.50	4	59.48	59.50	-3	820	-0.37%
2020/08/14	3	60.00	1	60.30	60.50	2	824	0.24%
2020/08/11	0	0.00	1	61.00	60.10	-1	829	-0.12%
2020/08/10	2	60.90	3	61.77	61.00	-1	832	-0.12%
2020/08/05	0	0.00	18	63.83	63.80	-18	840	-2.14%
2020/07/30	5	62.34	10	62.09	62.40	-5	940	-0.53%
2020/07/29	5	62.80	16	61.87	61.40	-11	941	-1.17%
2020/07/28	1	61.70	47	60.91	60.20	-46	940	-4.89%
2020/07/27	8	63.55	0	0.00	62.60	8	940	0.85%
2020/07/24	1	67.00	0	0.00	64.90	1	948	0.11%
2020/07/22	0	0.00	2	68.50	67.80	-2	953	-0.21%
2020/07/21	2	67.80	3	67.50	67.80	-1	949	-0.11%
2020/07/13	72	68.82	0	0.00	68.50	72	996	7.22%
2020/07/10	2	67.70	15	67.89	67.60	-13	1,040	-1.25%
2020/07/09	1	70.90	1	71.50	70.20	0	1,045	0.00%
2020/07/08	4	71.45	73	71.20	71.40	-69	1,038	-6.64%
2020/07/07	13	71.72	11	71.27	70.50	2	1,027	0.19%
2020/07/06	23	69.67	3	69.70	69.70	20	983	2.03%
2020/07/03	2	68.15	4	68.85	69.90	-2	969	-0.21%
2020/07/02	1	68.20	1	68.40	68.80	0	961	0.00%
2020/07/01	55	67.15	2	66.90	67.80	53	952	5.56%
2020/06/30	1	66.30	0	0.00	65.60	1	925	0.11%
2020/06/29	0	0.00	2	64.05	64.00	-2	922	-0.22%
2020/06/23	2	68.70	4	67.75	66.10	-2	910	-0.22%
2020/06/22	0	0.00	1	66.00	66.00	-1	885	-0.11%
2020/06/19	3	67.57	7	67.21	66.10	-4	885	-0.45%
2020/06/18	1	65.00	1	64.70	65.70	0	868	0.00%
2020/06/17	26	66.92	77	66.38	65.10	-51	861	-5.92%
2020/06/16	1	64.60	0	0.00	63.50	1	805	0.12%
2020/06/15	69	63.98	1	63.50	62.40	68	807	8.42%
2020/06/12	1	59.10	0	0.00	61.10	1	811	0.12%
2020/06/11	0	0.00	1	63.90	61.60	-1	837	-0.12%
2020/06/10	2	64.80	0	0.00	64.40	2	852	0.23%
2020/06/09	1	64.60	1	65.10	63.90	0	862	0.00%
2020/06/08	12	64.89	11	64.69	64.40	1	879	0.11%
2020/06/05	10	64.46	7	65.46	66.30	3	857	0.35%
2020/06/02	1	62.70	1	62.00	61.50	0	837	0.00%
2020/05/27	3	63.30	1	63.80	62.10	2	829	0.24%
2020/05/25	1	60.90	2	60.00	60.90	-1	821	-0.12%
2020/05/21	0	0.00	2	61.40	62.00	-2	820	-0.24%
2020/05/20	2	60.20	0	0.00	59.90	2	843	0.24%
2020/05/14	3	60.40	3	61.60	59.30	0	862	0.00%
2020/05/08	1	63.70	1	62.20	62.20	0	866	0.00%
2020/05/07	2	64.90	3	64.90	64.10	-1	854	-0.12%
2020/05/06	26	62.57	24	62.43	64.80	2	825	0.24%
2020/04/30	2	59.85	3	60.10	59.80	-1	786	-0.13%
2020/04/29	5	60.40	5	60.04	59.00	0	790	0.00%
2020/04/21	10	56.65	10	57.46	55.40	0	775	0.00%
2020/04/17	0	0.00	2	58.35	58.60	-2	765	-0.26%
2020/04/16	6	57.68	6	58.05	58.60	0	750	0.00%
2020/04/15	21	58.49	15	58.46	58.70	6	743	0.81%
2020/04/14	0	0.00	1	53.90	55.50	-1	696	-0.14%
2020/04/13	0	0.00	2	51.50	50.50	-2	690	-0.29%
2020/04/10	0	0.00	1	51.10	51.60	-1	699	-0.14%
2020/04/09	0	0.00	1	53.10	52.10	-1	707	-0.14%
2020/04/06	1	46.50	1	46.20	50.20	0	751	0.00%
2020/04/01	3	45.12	0	0.00	45.70	3	865	0.35%
2020/03/31	1	45.80	0	0.00	45.40	1	966	0.10%
2020/03/26	0	0.00	1	42.25	43.00	-1	1,015	-0.10%
2020/03/25	1	42.40	0	0.00	42.75	1	1,018	0.10%
2020/03/19	2	38.93	5	39.05	38.35	-3	1,056	-0.28%
2020/03/18	0	0.00	3	45.03	42.60	-3	1,069	-0.28%
2020/03/17	2	45.70	0	0.00	45.45	2	1,140	0.18%
2020/03/16	0	0.00	3	52.20	50.50	-3	1,110	-0.27%
2020/03/13	0	0.00	2	55.50	56.10	-2	1,089	-0.18%
2020/03/12	1	65.50	1	62.30	61.60	0	1,077	0.00%
2020/03/10	0	0.00	2	68.40	72.00	-2	1,072	-0.19%
2020/03/09	0	0.00	2	72.65	70.00	-2	1,064	-0.19%
2020/03/06	2	74.40	2	74.90	74.20	0	1,057	0.00%
2020/03/05	4	74.95	0	0.00	75.20	4	1,064	0.38%
2020/03/04	0	0.00	1	73.80	74.50	-1	1,060	-0.09%
2020/03/03	0	0.00	1	73.20	73.60	-1	1,057	-0.09%
2020/02/26	0	0.00	3	74.73	74.90	-3	1,043	-0.29%
2020/02/21	2	76.80	0	0.00	76.20	2	1,057	0.19%
2020/02/20	2	75.30	0	0.00	75.30	2	1,032	0.19%
2020/02/17	0	0.00	1	72.00	72.30	-1	1,014	-0.10%
2020/02/14	0	0.00	2	73.00	73.20	-2	1,013	-0.20%
2020/02/13	2	73.95	0	0.00	73.30	2	1,019	0.20%
2020/02/11	0	0.00	4	71.00	71.10	-4	1,024	-0.39%
2020/02/06	1	71.80	0	0.00	72.10	1	1,050	0.10%
2020/02/05	0	0.00	1	71.40	71.30	-1	1,051	-0.10%
2020/01/31	1	71.70	1	72.00	71.30	0	1,051	0.00%
2020/01/17	3	78.63	1	78.20	78.00	2	1,056	0.19%
2020/01/16	3	78.43	0	0.00	79.00	3	1,072	0.28%
2020/01/15	0	0.00	3	79.27	79.00	-3	1,074	-0.28%
2020/01/14	2	78.80	2	78.85	78.80	0	1,074	0.00%
2020/01/13	2	78.05	0	0.00	78.70	2	1,075	0.19%
2020/01/10	4	77.83	3	78.03	77.40	1	1,102	0.09%
2020/01/09	4	78.18	3	78.50	77.90	1	1,103	0.09%
2020/01/07	1	80.00	3	80.10	79.00	-2	1,098	-0.18%
2020/01/06	5	80.58	0	0.00	79.90	5	1,110	0.45%
2020/01/03	7	83.06	5	82.98	82.20	2	1,106	0.18%
2020/01/02	2	83.70	9	83.76	83.80	-7	1,094	-0.64%
2019/12/31	2	83.95	2	84.20	83.60	0	1,088	0.00%
2019/12/30	6	85.78	28	85.42	85.00	-22	1,083	-2.03%
2019/12/27	49	87.95	26	88.16	85.40	23	1,050	2.19%
2019/12/26	18	84.74	18	84.38	85.90	0	939	0.00%
2019/12/25	2	82.10	0	0.00	82.00	2	848	0.24%
2019/12/19	1	80.70	3	81.53	80.70	-2	855	-0.23%
2019/12/18	3	81.63	2	81.30	81.40	1	870	0.11%
2019/12/17	0	0.00	2	82.20	81.60	-2	871	-0.23%
2019/12/16	2	82.10	0	0.00	82.10	2	864	0.23%
2019/12/13	3	80.00	4	80.15	81.00	-1	841	-0.12%
2019/12/12	5	84.02	9	83.28	81.10	-4	820	-0.49%
2019/12/10	1	78.30	1	78.20	78.20	0	746	0.00%
2019/12/09	1	79.80	0	0.00	79.50	1	755	0.13%
2019/12/06	3	80.27	2	80.10	79.50	1	761	0.13%
2019/12/05	4	81.10	5	81.56	80.60	-1	763	-0.13%
2019/12/04	1	78.00	0	0.00	78.50	1	763	0.13%
2019/12/03	0	0.00	1	79.10	78.50	-1	784	-0.13%
2019/12/02	0	0.00	1	78.80	78.90	-1	794	-0.13%
2019/11/29	1	78.30	1	77.80	77.60	0	825	0.00%
2019/11/28	0	0.00	1	79.10	78.30	-1	836	-0.12%
2019/11/26	1	78.60	0	0.00	78.20	1	864	0.12%
2019/11/25	0	0.00	5	77.98	78.10	-5	878	-0.57%
2019/11/21	2	76.00	2	76.00	78.00	0	890	0.00%
2019/11/19	1	75.90	0	0.00	76.00	1	914	0.11%
2019/11/15	2	75.00	0	0.00	75.50	2	931	0.21%
2019/11/14	3	74.60	0	0.00	74.60	3	949	0.32%
2019/11/13	0	0.00	1	74.90	74.80	-1	960	-0.10%
2019/11/12	1	74.80	3	74.23	75.00	-2	969	-0.21%
2019/11/11	4	74.58	8	75.26	74.50	-4	970	-0.41%
2019/11/08	14	78.13	6	78.15	77.50	8	974	0.82%
2019/11/07	1	79.30	10	79.00	79.20	-9	980	-0.92%
2019/11/06	1	79.90	2	80.70	80.00	-1	1,003	-0.10%
2019/11/05	1	82.70	1	81.30	81.20	0	1,018	0.00%
2019/11/04	1	81.90	1	81.50	81.20	0	1,032	0.00%
2019/10/31	0	0.00	1	80.90	79.30	-1	1,055	-0.09%
2019/10/30	4	81.15	1	81.30	80.90	3	1,059	0.28%
2019/10/28	10	81.89	12	81.80	81.30	-2	1,108	-0.18%
2019/10/25	0	0.00	1	83.20	82.90	-1	1,150	-0.09%
2019/10/24	7	84.47	2	84.55	84.50	5	1,163	0.43%
2019/10/23	3	82.77	0	0.00	82.50	3	1,170	0.26%
2019/10/21	0	0.00	1	83.30	82.80	-1	1,213	-0.08%
2019/10/18	4	83.00	6	83.55	82.20	-2	1,230	-0.16%
2019/10/17	2	80.70	1	80.90	81.70	1	1,217	0.08%
2019/10/16	0	0.00	2	80.85	80.90	-2	1,245	-0.16%
2019/10/15	1	82.00	0	0.00	81.30	1	1,283	0.08%
2019/10/14	5	81.82	5	82.06	82.20	0	1,329	0.00%
2019/10/08	1	81.40	0	0.00	80.20	1	1,372	0.07%
2019/10/04	4	81.10	1	80.80	80.60	3	1,437	0.21%
2019/10/02	2	81.90	1	81.30	82.30	1	1,467	0.07%
2019/10/01	1	81.10	0	0.00	82.30	1	1,505	0.07%
2019/09/27	2	82.15	1	80.00	80.80	1	1,559	0.06%
2019/09/26	3	84.57	3	83.03	82.40	0	1,729	0.00%
2019/09/25	7	84.77	2	83.70	84.40	5	1,757	0.28%
2019/09/24	3	86.97	1	87.00	86.50	2	1,796	0.11%
2019/09/23	0	0.00	4	87.10	87.00	-4	1,800	-0.22%
2019/09/20	0	0.00	2	85.10	84.70	-2	1,827	-0.11%
2019/09/18	1	85.90	7	86.07	86.50	-6	1,834	-0.33%
2019/09/17	11	86.59	0	0.00	85.60	11	1,841	0.60%
2019/09/16	1	87.10	0	0.00	86.50	1	1,890	0.05%
2019/09/12	3	86.40	0	0.00	86.50	3	1,928	0.16%
2019/09/11	5	85.50	8	85.18	85.30	-3	1,964	-0.15%
2019/09/10	7	84.10	1	83.70	83.90	6	1,977	0.30%
2019/09/09	1	85.80	2	86.25	85.20	-1	1,980	-0.05%
2019/09/06	1	87.40	2	88.65	87.00	-1	2,000	-0.05%
2019/09/05	2	87.60	2	88.80	87.40	0	2,120	0.00%
2019/09/03	13	87.20	10	88.33	86.30	3	2,179	0.14%
2019/09/02	3	85.60	2	85.50	86.30	1	2,184	0.05%
2019/08/30	0	0.00	2	85.30	84.60	-2	2,210	-0.09%
2019/08/29	4	84.20	5	86.06	83.60	-1	2,241	-0.04%
2019/08/28	5	84.52	1	85.40	85.10	4	2,308	0.17%
2019/08/27	1	83.40	0	0.00	83.20	1	2,330	0.04%
2019/08/26	2	81.90	2	82.10	81.80	0	2,496	0.00%
2019/08/23	2	85.35	0	0.00	84.40	2	2,510	0.08%
2019/08/22	0	0.00	7	85.30	85.30	-7	2,522	-0.28%
2019/08/19	4	83.25	5	83.34	83.20	-1	2,567	-0.04%
2019/08/16	2	82.60	2	82.20	82.60	0	2,582	0.00%
2019/08/15	2	80.55	0	0.00	82.00	2	2,606	0.08%
2019/08/14	0	0.00	1	82.20	81.50	-1	2,640	-0.04%
2019/08/13	3	80.83	3	81.03	81.00	0	2,662	0.00%
2019/08/12	5	83.34	4	82.08	82.60	1	2,694	0.04%
2019/08/08	4	82.37	4	80.83	82.50	0	2,713	0.00%
2019/08/07	0	0.00	1	81.50	80.20	-1	2,737	-0.04%
2019/08/06	9	82.80	5	78.22	83.40	4	2,789	0.14%
2019/08/05	2	82.70	2	81.20	81.20	0	2,828	0.00%
2019/08/02	4	85.60	4	84.98	85.80	0	2,899	0.00%
2019/08/01	4	87.98	3	87.13	87.60	1	2,986	0.03%
2019/07/31	2	87.15	5	88.00	88.60	-3	3,018	-0.10%
2019/07/30	8	88.13	9	88.34	87.60	-1	3,061	-0.03%
2019/07/29	22	91.75	13	91.31	90.90	9	3,117	0.29%
2019/07/26	3	95.20	7	95.09	94.10	-4	3,228	-0.12%
2019/07/25	9	97.08	0	0.00	95.20	9	3,240	0.28%
2019/07/24	3	95.93	2	96.20	96.00	1	3,256	0.03%
2019/07/23	0	0.00	1	95.30	94.90	-1	3,290	-0.03%
2019/07/22	0	0.00	1	94.40	94.10	-1	3,343	-0.03%
2019/07/19	0	0.00	1	95.70	96.20	-1	3,392	-0.03%
2019/07/18	1	99.30	0	0.00	95.00	1	3,484	0.03%
2019/07/17	21	102.09	22	101.04	99.10	-1	3,520	-0.03%
2019/07/16	3	101.50	11	101.68	102.50	-8	3,537	-0.23%
2019/07/15	15	100.67	3	100.67	99.70	12	3,569	0.34%
2019/07/12	3	99.10	3	100.10	99.90	0	3,658	0.00%
2019/07/11	15	99.46	8	100.63	98.00	7	3,746	0.19%
2019/07/10	7	98.37	6	98.23	98.00	1	3,848	0.03%
2019/07/09	4	98.20	4	98.40	98.10	0	3,900	0.00%
2019/07/08	9	99.29	8	98.61	98.20	1	3,971	0.03%
2019/07/05	2	101.25	2	101.40	100.00	0	4,079	0.00%
2019/07/04	21	101.57	17	101.59	101.00	4	4,273	0.09%
2019/07/03	57	102.27	64	101.83	101.00	-7	4,250	-0.16%
2019/07/02	6	95.70	17	96.70	97.50	-11	4,181	-0.26%
2019/07/01	16	96.06	15	95.32	94.50	1	4,230	0.02%
2019/06/28	3	92.60	4	93.13	92.70	-1	4,313	-0.02%
2019/06/27	7	94.31	12	93.87	93.40	-5	4,701	-0.11%
2019/06/25	6	92.20	5	92.64	91.70	1	4,955	0.02%
2019/06/24	2	93.30	0	0.00	93.90	2	5,059	0.04%
2019/06/21	13	96.02	5	94.24	93.10	8	5,233	0.15%
2019/06/20	8	95.40	5.5	95.42	96.00	2.5	5,360	0.05%
2019/06/19	8	94.09	13	93.65	93.70	-5	5,531	-0.09%
2019/06/18	4.5	93.12	2	93.50	91.70	2.5	5,736	0.04%
2019/06/17	4	92.98	4	92.20	93.10	0	6,079	0.00%
2019/06/14	6	92.32	6	92.98	92.20	0	6,285	0.00%
2019/06/13	47	94.20	46	94.60	93.00	1	6,533	0.02%
2019/06/12	15.1	92.01	11	91.78	91.90	4.1	6,974	0.06%
2019/06/11	22.5	92.65	20	92.09	91.50	2.5	7,475	0.03%
2019/06/10	9	91.88	9	92.00	92.00	0	7,718	0.00%
2019/06/06	6	89.10	10	89.23	90.00	-4	7,860	-0.05%
2019/06/05	14	91.09	13	90.53	89.60	1	7,841	0.01%
2019/06/04	41.4	91.84	42	91.09	89.40	-0.6	7,829	-0.01%
2019/06/03	8	88.93	7	88.91	89.40	1	7,783	0.01%
2019/05/31	32	91.60	31	91.57	90.20	1	7,800	0.01%
2019/05/30	8	86.75	9	87.11	86.50	-1	7,816	-0.01%
2019/05/29	8	86.53	1	86.10	86.50	7	7,830	0.09%
2019/05/28	0	0.00	12	87.34	87.10	-12	7,848	-0.15%
2019/05/27	13	87.16	14	87.12	88.00	-1	7,900	-0.01%
2019/05/24	14	87.14	14	88.06	86.70	0	7,979	0.00%
2019/05/23	12	86.25	20	85.86	87.10	-8	8,178	-0.10%
2019/05/22	12	89.80	5	90.68	88.10	7	8,372	0.08%
2019/05/21	8	90.69	8	91.10	90.50	0	8,408	0.00%
2019/05/17	7	89.23	8	89.91	87.00	-1	8,505	-0.01%
2019/05/16	3	90.27	7	90.29	89.50	-4	8,500	-0.05%
2019/05/15	3	91.57	8	90.70	91.20	-5	8,522	-0.06%
2019/05/14	6	90.42	4	87.85	90.80	2	8,544	0.02%
2019/05/13	15	87.61	15	89.51	87.50	0	8,491	0.00%
2019/05/10	24	93.11	28	92.91	92.10	-4	8,443	-0.05%
2019/05/09	25	96.66	26	96.83	92.00	-1	8,369	-0.01%
2019/05/08	15	99.79	12	100.48	100.50	3	8,294	0.04%
2019/05/07	9	103.50	9	102.50	100.50	0	8,328	0.00%
2019/05/06	38	102.70	22	102.89	101.00	16	8,296	0.19%
2019/05/03	68	103.37	88	104.41	106.00	-20	8,246	-0.24%
2019/05/02	3	97.77	2	97.40	96.60	1	8,138	0.01%
2019/04/30	9	97.47	9	95.53	98.20	0	8,173	0.00%
2019/04/29	15	99.95	13	97.98	96.10	2	8,280	0.02%
2019/04/26	21	102.00	18	101.83	100.50	3	8,370	0.04%
2019/04/25	10	100.51	5	101.30	102.00	5	8,373	0.06%
2019/04/24	25	102.42	24	103.10	102.00	1	8,327	0.01%
2019/04/23	18	100.41	16	100.41	99.70	2	8,246	0.02%
2019/04/22	18	101.53	19	101.08	103.00	-1	8,220	-0.01%
2019/04/19	28	101.84	35	102.54	100.50	-7	8,219	-0.09%
2019/04/18	16	104.78	15	105.00	103.00	1	8,186	0.01%
2019/04/17	33	106.41	36	107.01	107.00	-3	8,114	-0.04%
2019/04/16	24	108.52	16	107.28	106.00	8	7,996	0.10%
2019/04/15	9	113.39	8	113.81	113.50	1	7,859	0.01%
2019/04/12	6	114.17	4	117.25	112.50	2	7,814	0.03%
2019/04/11	23	118.37	13	117.81	115.00	10	7,750	0.13%
2019/04/10	51	119.38	66	119.20	116.00	-15	7,629	-0.20%
2019/04/09	3	113.17	7	113.36	111.50	-4	7,397	-0.05%
2019/04/08	29	115.43	24	115.31	112.00	5	7,367	0.07%
2019/04/03	29	113.00	30	113.80	112.00	-1	7,261	-0.01%
2019/04/02	44	114.53	42	114.86	113.00	2	7,189	0.03%
2019/04/01	99	119.02	100	118.71	113.00	-1	7,057	-0.01%
2019/03/29	30	111.18	49	111.60	113.50	-19	6,663	-0.29%
2019/03/28	43	112.02	39	112.35	109.00	4	6,621	0.06%
2019/03/27	12	110.83	30	111.40	110.00	-18	6,447	-0.28%
2019/03/26	40	112.00	37	111.59	111.50	3	6,348	0.05%
2019/03/25	44	107.78	83	106.90	111.00	-39	6,205	-0.63%
2019/03/22	91	109.19	41	110.23	106.50	50	6,051	0.83%
2019/03/21	29	109.34	40	109.46	110.00	-11	5,912	-0.19%
2019/03/20	65	111.16	50	111.23	108.00	15	5,735	0.26%
2019/03/19	43	107.79	48	107.73	109.00	-5	5,403	-0.09%
2019/03/18	55	110.96	36	110.97	111.50	19	5,199	0.37%
2019/03/15	89	107.23	102	106.79	112.00	-13	4,965	-0.26%	大賣/
2019/03/14	111	100.61	122	101.44	104.00	-11	4,423	-0.25%	大買/大賣/
2019/03/13	67	90.31	71	90.84	94.80	-4	3,957	-0.10%
2019/03/12	15	85.92	34	84.96	86.20	-19	3,691	-0.51%
2019/03/11	4	80.83	3	81.73	80.50	1	3,570	0.03%
2019/03/08	14	80.91	10	80.02	81.20	4	3,698	0.11%
2019/03/07	22	82.10	11	82.54	80.70	11	3,754	0.29%
2019/03/06	30	83.88	104	83.93	83.80	-74	3,867	-1.91%	大賣/
2019/03/05	69	86.34	111	86.29	84.00	-42	3,883	-1.08%	大賣/
2019/03/04	26	83.63	24	84.30	83.00	2	3,747	0.05%
2019/02/27	52	82.92	29	83.71	83.80	23	3,749	0.61%
2019/02/26	66	86.23	29	87.24	84.60	37	3,799	0.97%
2019/02/25	94	87.67	31	88.56	87.80	63	3,946	1.60%
2019/02/22	110	86.88	78	87.65	87.10	32	3,894	0.82%	大買/
2019/02/21	45	85.59	161	85.48	88.60	-116	3,674	-3.16%	大賣/鉅額交易
2019/02/20	108	81.95	40	81.77	80.60	68	3,469	1.96%	大買/
2019/02/19	142	80.77	143	81.52	80.60	-1	3,443	-0.03%	大買/大賣/
2019/02/18	28	78.90	30	79.30	78.50	-2	3,378	-0.06%
2019/02/15	25	77.08	24	77.46	76.60	1	3,365	0.03%
2019/02/14	8	80.16	72	79.51	79.50	-64	3,384	-1.89%
2019/02/13	84	78.32	100	77.67	78.60	-16	3,387	-0.47%
2019/02/12	24	76.80	19	76.76	76.60	5	3,367	0.15%
2019/02/11	77	76.41	0	0.00	76.00	77	3,457	2.23%
2019/01/30	1	76.10	2	76.50	76.10	-1	3,611	-0.03%
2019/01/29	10	76.90	10	77.33	76.00	0	3,778	0.00%
2019/01/28	16	77.48	156	77.95	76.90	-140	3,823	-3.66%	大賣/鉅額交易
2019/01/25	10	81.72	14	81.53	81.00	-4	3,895	-0.10%
2019/01/24	31	82.92	27	82.38	80.80	4	3,963	0.10%
2019/01/23	31	82.97	36	83.39	82.80	-5	4,024	-0.12%
2019/01/22	25	83.10	22	82.50	82.00	3	4,070	0.07%
2019/01/21	69	81.03	81	81.93	84.40	-12	4,091	-0.29%
2019/01/18	18	80.21	26	79.77	79.10	-8	4,078	-0.20%
2019/01/17	48	78.64	42	76.22	74.80	6	4,118	0.15%
2019/01/16	37	77.96	23	77.86	77.70	14	4,172	0.34%
2019/01/15	8	76.96	4	77.38	77.20	4	4,183	0.10%
2019/01/14	21	76.65	21	76.98	77.40	0	4,198	0.00%
2019/01/11	23	77.40	24	77.86	75.30	-1	4,223	-0.02%
2019/01/10	23	75.90	27	75.76	76.00	-4	4,202	-0.10%
2019/01/09	60	74.76	53	75.71	74.50	7	4,199	0.17%
2019/01/08	2	72.60	2	72.00	72.90	0	4,212	0.00%
2019/01/07	2	71.90	8	71.79	71.80	-6	4,253	-0.14%
2019/01/04	6	67.83	4	67.10	69.00	2	4,311	0.05%
2019/01/02	4	73.80	4	74.50	72.80	0	4,446	0.00%
2018/12/28	13	73.23	14	73.25	73.20	-1	4,500	-0.02%
2018/12/27	4	74.08	3	74.43	72.70	1	4,614	0.02%
2018/12/26	28	74.33	26	72.85	72.00	2	4,710	0.04%
2018/12/25	1	73.80	3	73.70	73.80	-2	4,850	-0.04%
2018/12/24	27	74.84	28	74.83	76.00	-1	4,928	-0.02%
2018/12/22	13	73.48	13	73.59	73.60	0	4,962	0.00%
2018/12/21	50	70.63	52	70.82	74.50	-2	5,173	-0.04%
2018/12/20	19	75.35	17	75.09	73.10	2	5,203	0.04%
2018/12/19	18	77.28	12	77.25	77.10	6	5,247	0.11%
2018/12/18	31	78.76	18	79.08	76.70	13	5,319	0.24%
2018/12/17	33	77.90	21	78.45	79.00	12	5,365	0.22%
2018/12/14	96	78.18	54	78.00	78.10	42	5,397	0.78%
2018/12/13	43	77.24	29	77.38	76.40	14	5,375	0.26%
2018/12/12	39	74.53	19	74.16	74.80	20	5,431	0.37%
2018/12/11	7	71.43	8	71.91	71.20	-1	5,489	-0.02%
2018/12/10	8	69.71	9	69.80	70.20	-1	5,668	-0.02%
2018/12/07	11	73.27	8	73.89	72.90	3	5,780	0.05%
2018/12/06	4	76.85	5	76.44	72.30	-1	5,939	-0.02%
2018/12/05	19	79.86	13	80.22	79.60	6	6,149	0.10%
2018/12/04	29	83.56	9	83.12	82.40	20	6,228	0.32%
2018/12/03	54	82.52	41	83.22	85.00	13	6,234	0.21%
2018/11/30	40	78.60	29	78.02	78.50	11	6,178	0.18%
2018/11/29	51	78.54	51	78.38	76.10	0	6,282	0.00%
2018/11/28	14	76.06	13	76.58	76.00	1	6,234	0.02%
2018/11/27	16	75.73	21	75.12	76.00	-5	6,255	-0.08%
2018/11/26	28	73.98	23	74.16	74.00	5	6,356	0.08%
2018/11/23	36	76.38	23	74.40	73.30	13	6,442	0.20%
2018/11/22	34	77.91	56	79.03	77.20	-22	6,430	-0.34%
2018/11/21	21	74.09	27	73.91	73.50	-6	6,318	-0.09%
2018/11/20	8	71.65	1	72.30	73.40	7	6,351	0.11%
2018/11/19	25	72.08	57	71.82	72.00	-32	6,423	-0.50%
2018/11/16	31	71.71	25	71.79	70.50	6	6,522	0.09%
2018/11/15	9	69.40	10	70.22	70.80	-1	6,590	-0.02%
2018/11/14	36	71.06	30	71.70	69.50	6	6,826	0.09%
2018/11/13	17	68.68	18	68.82	72.00	-1	6,956	-0.01%
2018/11/12	34	70.72	10	70.53	69.50	24	6,995	0.34%
2018/11/09	15	71.78	16	72.88	72.50	-1	7,088	-0.01%
2018/11/08	13	75.55	17	75.64	72.80	-4	7,161	-0.06%
2018/11/07	129	72.60	137	72.20	74.70	-8	7,267	-0.11%	大買/大賣/
2018/11/06	72	74.56	62	74.58	69.60	10	7,287	0.14%
2018/11/05	27	73.13	53	74.23	73.40	-26	7,441	-0.35%
2018/11/02	79	72.35	105	73.52	72.00	-26	7,499	-0.35%	大賣/
2018/11/01	24	67.91	76	68.50	69.50	-52	7,554	-0.69%
2018/10/31	76	60.81	46	61.97	63.40	30	7,596	0.39%
2018/10/30	26	59.87	27	60.71	57.90	-1	7,697	-0.01%
2018/10/29	22	63.06	25	63.00	63.50	-3	7,837	-0.04%
2018/10/26	29	67.06	29	66.59	63.30	0	8,206	0.00%
2018/10/25	58	70.48	26	70.58	67.90	32	8,531	0.38%
2018/10/24	33	73.39	62	73.03	75.40	-29	8,579	-0.34%
2018/10/23	7	71.24	12	70.16	68.60	-5	8,644	-0.06%
2018/10/22	12	72.07	9	71.97	72.00	3	8,802	0.03%
2018/10/19	17	71.24	22	68.72	71.60	-5	8,932	-0.06%
2018/10/18	19	71.10	14	71.48	69.90	5	9,187	0.05%
2018/10/17	21	71.96	22	72.11	71.40	-1	9,518	-0.01%
2018/10/16	36	71.15	16	70.74	69.60	20	9,898	0.20%
2018/10/15	50	70.71	7	70.46	69.80	43	10,137	0.42%
2018/10/12	49	68.77	43	68.15	68.70	6	10,230	0.06%
2018/10/11	27	66.97	27	67.92	66.60	0	10,222	0.00%
2018/10/09	53	73.65	63	74.27	73.90	-10	10,225	-0.10%
2018/10/08	32	76.19	33	76.16	77.00	-1	10,214	-0.01%
2018/10/05	91	77.37	65	78.37	75.50	26	10,248	0.25%
2018/10/04	54	82.05	55	80.51	83.20	-1	10,302	-0.01%
2018/10/03	37	81.94	68	82.51	80.60	-31	10,476	-0.30%
2018/10/02	35	89.95	27	90.79	87.80	8	10,553	0.08%
2018/10/01	20	90.17	10	90.16	89.80	10	10,536	0.09%
2018/09/28	104	91.75	151	91.44	89.80	-47	10,706	-0.44%	大買/大賣/
2018/09/27	30	89.02	35	89.55	87.70	-5	10,688	-0.05%
2018/09/26	34	88.37	20	88.76	87.00	14	10,763	0.13%
2018/09/25	39	88.48	32	88.76	90.10	7	10,814	0.06%
2018/09/21	31	84.85	41	85.32	87.10	-10	10,870	-0.09%
2018/09/20	28	84.89	39	84.78	84.40	-11	10,978	-0.10%
2018/09/19	48	86.79	28	85.56	84.10	20	11,146	0.18%
2018/09/18	57	85.02	65	85.02	85.10	-8	11,141	-0.07%
2018/09/17	19	88.86	13	88.97	87.70	6	11,068	0.05%
2018/09/14	62	85.05	84	86.16	88.40	-22	11,037	-0.20%
2018/09/13	105	88.63	56	87.33	82.50	49	10,923	0.45%	大買/
2018/09/12	56	89.03	67	89.41	88.90	-11	10,862	-0.10%
2018/09/11	74	93.78	107	95.77	89.10	-33	10,730	-0.31%	大賣/
2018/09/10	135	100.31	115	99.88	99.00	20	10,501	0.19%	大買/大賣/
2018/09/07	55	103.77	62	104.56	103.50	-7	10,436	-0.07%
2018/09/06	23	103.98	54	104.18	107.00	-31	10,422	-0.30%
2018/09/05	96	103.33	30	106.95	103.50	66	10,416	0.63%
2018/09/04	45	110.50	41	110.11	110.00	4	10,441	0.04%
2018/09/03	42	111.63	76	110.92	109.50	-34	10,495	-0.32%
2018/08/31	72	113.02	123	113.05	113.50	-51	10,709	-0.48%	大賣/
2018/08/30	47	118.95	38	119.41	119.00	9	10,743	0.08%
2018/08/29	37	116.50	35	116.36	120.00	2	10,788	0.02%
2018/08/28	73	117.99	49	117.85	115.00	24	10,951	0.22%
2018/08/27	68	115.80	50	115.11	116.00	18	10,990	0.16%
2018/08/24	77	112.03	54	112.99	113.00	23	11,033	0.21%
2018/08/23	50	116.57	50	115.69	114.50	0	11,185	0.00%
2018/08/22	73	114.94	69	114.86	116.00	4	11,279	0.04%
2018/08/21	164	117.66	110	117.15	114.50	54	11,317	0.48%	大買/大賣/
2018/08/20	68	107.95	79	107.16	115.50	-11	11,226	-0.10%
2018/08/17	44	111.26	44	109.30	105.00	0	11,376	0.00%
2018/08/16	60	108.30	79	107.53	110.50	-19	11,402	-0.17%
2018/08/15	73	107.82	104	107.76	109.00	-31	11,320	-0.27%	大賣/
2018/08/14	96	110.29	93	109.80	111.50	3	11,342	0.03%
2018/08/13	59	118.68	49	119.80	113.50	10	11,345	0.09%
2018/08/10	63	130.20	53	129.19	126.00	10	11,420	0.09%
2018/08/09	34	126.63	34	125.99	129.00	0	11,345	0.00%
2018/08/08	38	127.91	44	128.00	126.00	-6	11,396	-0.05%
2018/08/07	29	125.93	26	125.29	125.00	3	11,266	0.03%
2018/08/06	81	124.04	90	122.84	128.00	-9	11,337	-0.08%
2018/08/03	58	126.42	60	126.35	122.50	-2	11,207	-0.02%
2018/08/02	127	121.47	140	121.75	127.00	-13	10,984	-0.12%	大買/大賣/
2018/08/01	118	136.95	117	138.41	123.00	1	10,537	0.01%	大買/大賣/
2018/07/31	71	130.58	64	131.16	136.50	7	10,083	0.07%
2018/07/30	41	128.00	50	125.83	124.50	-9	9,853	-0.09%
2018/07/27	58	134.51	172	133.55	131.50	-114	9,674	-1.18%	大賣/鉅額交易
2018/07/26	65	133.51	44	133.81	131.00	21	9,492	0.22%
2018/07/25	214	135.92	76	135.30	134.50	138	9,336	1.48%	大買/鉅額交易
2018/07/24	109	131.52	148	130.79	132.00	-39	9,032	-0.43%	大買/大賣/
2018/07/23	105	123.80	105	122.68	133.00	0	8,691	0.00%	大買/大賣/
2018/07/20	99	117.56	112	117.89	121.00	-13	8,312	-0.16%	大賣/
2018/07/19	25	108.36	23	106.43	110.00	2	8,035	0.02%
2018/07/18	31	102.31	30	101.91	100.00	1	7,940	0.01%
2018/07/17	36	105.39	22	106.02	104.00	14	7,919	0.18%
2018/07/16	46	107.96	33	107.05	105.50	13	7,930	0.16%
2018/07/13	73	114.11	84	112.45	111.00	-11	7,854	-0.14%
2018/07/12	78	112.97	90	113.68	112.50	-12	7,801	-0.15%
2018/07/11	133	110.95	126	111.23	110.50	7	7,706	0.09%	大買/大賣/
2018/07/10	67	107.65	110	108.16	110.50	-43	7,546	-0.57%	大賣/
2018/07/09	51	100.00	27	100.36	100.50	24	7,448	0.32%
2018/07/06	83	100.36	86	100.95	102.50	-3	7,620	-0.04%
2018/07/05	48	104.36	75	102.89	97.00	-27	7,452	-0.36%
2018/07/04	101	101.70	78	101.04	102.50	23	7,272	0.32%	大買/
2018/07/03	29	107.19	20	106.50	101.50	9	7,102	0.13%
2018/07/02	62	111.32	83	111.97	112.50	-21	6,998	-0.30%
2018/06/29	99	107.47	94	107.35	108.50	5	6,864	0.07%
2018/06/28	104	116.21	84	113.83	107.50	20	6,672	0.30%	大買/
2018/06/27	17	122.41	3	121.67	119.00	14	6,470	0.22%
2018/06/26	10	121.65	3	123.33	124.00	7	6,504	0.11%
2018/06/25	3	115.33	3	118.33	120.00	0	6,484	0.00%
2018/06/22	13	124.08	2	131.00	121.50	11	6,450	0.17%
2018/06/21	15	135.57	5	134.00	134.50	10	6,383	0.16%
2018/06/20	4	137.50	1	141.00	142.00	3	6,308	0.05%
2018/06/19	4	141.88	25.1	139.13	143.00	-21.1	6,265	-0.34%
2018/06/15	5	152.30	11	153.91	144.50	-6	6,276	-0.10%
2018/06/14	6	156.50	11	161.09	160.50	-5	6,241	-0.08%
2018/06/13	21	161.93	5	160.30	159.00	16	6,194	0.26%
2018/06/12	53.1	162.83	62	161.87	168.00	-9	6,126	-0.15%
2018/06/11	73	152.41	62	152.52	153.00	11	5,982	0.18%
2018/06/08	79	148.97	60.1	149.92	152.50	18.9	5,828	0.32%
2018/06/07	46.1	136.48	39	137.68	141.00	7.1	5,542	0.13%
2018/06/06	39	131.87	48	131.05	134.50	-9	5,367	-0.17%
2018/06/05	57	126.61	52	126.49	123.50	5	5,239	0.10%
2018/06/04	21	122.12	26	121.54	125.00	-5	5,009	-0.10%
2018/06/01	42	116.55	40	115.16	114.00	2	4,878	0.04%
2018/05/31	77	120.19	64	120.80	115.00	13	4,758	0.27%
2018/05/30	33	109.42	56	109.82	115.50	-23	4,525	-0.51%
2018/05/29	25	108.42	10	109.70	105.00	15	4,326	0.35%
2018/05/28	29	106.84	29	106.24	108.50	0	4,203	0.00%
2018/05/25	41	103.65	50	103.85	102.00	-9	4,126	-0.22%
2018/05/24	8	95.85	6	95.93	98.10	2	3,815	0.05%
2018/05/23	12	88.54	10	89.09	89.20	2	3,716	0.05%
2018/05/22	13	90.79	13	89.10	90.90	0	3,664	0.00%
2018/05/21	37	88.96	40	88.49	89.50	-3	3,557	-0.08%
2018/05/18	153	79.65	157	79.93	86.50	-4	3,371	-0.12%	大買/大賣/
2018/05/17	88	80.72	85	80.93	78.70	3	3,142	0.10%
2018/05/16	32	73.30	30	75.69	76.50	2	2,915	0.07%
2018/05/15	31	71.75	30	71.23	69.60	1	2,781	0.04%
2018/05/14	75	68.22	71	68.69	71.00	4	2,777	0.14%
2018/05/11	19	63.93	38	63.66	65.10	-19	2,619	-0.73%
2018/05/10	19	59.43	1	60.30	59.20	18	2,569	0.70%
2018/05/09	1	59.50	8	59.75	59.00	-7	2,681	-0.26%
2018/05/08	2	58.80	1	59.00	59.00	1	2,726	0.04%
2018/05/07	4	59.00	1	59.00	59.30	3	2,784	0.11%
2018/05/04	5	58.22	1	58.10	57.90	4	2,984	0.13%
2018/05/03	0	0.00	3	57.87	58.00	-3	3,096	-0.10%
2018/05/02	2	59.00	0	0.00	58.70	2	3,371	0.06%
2018/04/30	6	59.02	6	58.93	59.50	0	3,473	0.00%
2018/04/27	2	59.20	2	59.30	59.90	0	3,483	0.00%
2018/04/26	23	61.48	23	60.63	58.10	0	3,536	0.00%
2018/04/25	5	62.74	1	62.40	62.70	4	3,494	0.11%
2018/04/24	12	61.93	13	62.80	62.40	-1	3,476	-0.03%
2018/04/23	15	64.35	21	65.02	62.60	-6	3,429	-0.17%
2018/04/20	24	67.67	30	67.21	65.50	-6	3,379	-0.18%
2018/04/19	5	64.58	6	65.30	66.00	-1	3,301	-0.03%
2018/04/18	14	65.59	9	64.86	64.60	5	3,285	0.15%
2018/04/17	10	68.15	4	67.25	65.20	6	3,240	0.19%
2018/04/16	16	70.68	20	69.49	68.30	-4	3,167	-0.13%
2018/04/13	16	68.28	17	67.59	68.80	-1	3,051	-0.03%
2018/04/12	47	70.24	22	69.38	67.60	25	2,929	0.85%
2018/04/11	0	0.00	7	67.30	67.30	-7	2,688	-0.26%
2018/04/10	3	61.30	0	0.00	61.20	3	2,661	0.11%
2018/04/09	0	0.00	1	61.80	60.30	-1	2,649	-0.04%
2018/04/03	1	60.50	2	60.75	61.30	-1	2,653	-0.04%
2018/03/29	6	64.23	3	64.37	61.40	3	2,640	0.11%
2018/03/27	1	62.90	0	0.00	62.10	1	2,554	0.04%
2018/03/16	1	62.40	0	0.00	62.00	1	2,504	0.04%
2018/03/15	12	63.21	15	62.75	62.10	-3	2,538	-0.12%
2018/03/13	14	62.47	14	61.46	61.40	0	2,564	0.00%
2018/03/12	0	0.00	2.1	60.70	60.90	-2.1	2,591	-0.08%
2018/03/09	2	61.55	4	62.23	60.80	-2	2,616	-0.08%
2018/03/07	2	60.25	2	60.40	59.60	0	2,601	0.00%
2018/03/06	4	60.35	8	59.88	60.00	-4	2,612	-0.15%
2018/03/05	1	61.70	1	62.30	59.90	0	2,616	0.00%
2018/03/02	6	61.52	1	62.10	62.10	5	2,612	0.19%
2018/03/01	5	63.04	2	63.15	63.10	3	2,609	0.11%
2018/02/27	22	65.08	26	63.64	63.90	-4	2,604	-0.15%
2018/02/26	1	61.50	1	61.10	61.00	0	2,528	0.00%
2018/02/23	1.1	60.64	1	61.60	60.10	0.1	2,537	0.00%
2018/02/21	1	60.00	1	58.40	60.00	0	2,648	0.00%
2018/02/12	7	56.40	4	56.28	55.70	3	2,684	0.11%
2018/02/09	1	56.10	5	53.18	57.00	-4	2,874	-0.14%
2018/02/08	7	56.97	6	56.10	56.10	1	2,860	0.03%
2018/02/07	13	60.88	13	59.15	58.90	0	2,849	0.00%
2018/02/06	5	58.74	16	59.25	56.20	-11	2,850	-0.39%
2018/02/05	4	60.18	7	60.83	62.40	-3	2,829	-0.11%
2018/02/02	2	64.55	2	64.75	63.90	0	2,885	0.00%
2018/02/01	47	66.87	36	66.95	65.20	11	2,905	0.38%
2018/01/31	9	64.43	1	64.50	64.00	8	2,831	0.28%
2018/01/30	13	64.01	11	63.95	63.90	2	2,848	0.07%
2018/01/29	42	66.43	40	65.86	65.00	2	2,815	0.07%
2018/01/26	17	63.61	17	63.33	63.00	0	2,670	0.00%
2018/01/25	48	61.78	44	62.16	62.50	4	2,600	0.15%
2018/01/24	12	57.89	19	57.70	58.80	-7	2,372	-0.30%
2018/01/23	0	0.00	1	54.00	53.50	-1	2,310	-0.04%
2018/01/22	1	55.90	0	0.00	55.70	1	2,337	0.04%
2018/01/18	2	50.30	0	0.00	50.30	2	2,351	0.09%
2018/01/15	3	50.10	0	0.00	49.95	3	2,426	0.12%
2018/01/09	2	50.00	0	0.00	50.20	2	2,599	0.08%
2018/01/08	0	0.00	1	50.80	50.60	-1	2,661	-0.04%