揚明光 (3504)-中國信託-忠孝券商分點個股進出

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
56.6
漲跌
▲0.2
漲幅
+0.35%
成交量
1,057張
產業
上市光電類股
378人加入追蹤

立即追蹤
本地時間:14:30

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

揚明光 (3504)籌碼相關－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/21	2	57.50	1	57.50	56.60	1	526	0.19%
2024/04/30	15	55.54	0	0.00	55.20	15	1,075	1.39%
2024/04/29	0	0.00	1	54.60	54.90	-1	1,163	-0.09%
2024/04/26	1	53.80	0	0.00	53.50	1	1,222	0.08%
2024/04/25	0	0.00	2	54.50	54.10	-2	1,234	-0.16%
2024/04/22	0	0.00	3	53.57	53.30	-3	1,243	-0.24%
2024/04/18	0	0.00	1	56.10	55.90	-1	1,249	-0.08%
2024/04/16	0	0.00	3	54.57	54.80	-3	1,253	-0.24%
2024/04/15	1	56.50	0	0.00	56.20	1	1,254	0.08%
2024/03/29	1	59.10	0	0.00	59.30	1	1,418	0.07%
2024/03/26	1	59.60	0	0.00	59.60	1	1,424	0.07%
2024/03/20	1	60.90	2	61.45	61.00	-1	1,437	-0.07%
2024/03/18	0	0.00	1	59.50	59.10	-1	1,506	-0.07%
2024/03/14	0	0.00	1	59.70	59.50	-1	1,526	-0.07%
2024/03/13	1	59.80	2	59.40	59.50	-1	1,526	-0.07%
2024/03/11	0	0.00	1	61.00	61.10	-1	1,523	-0.07%
2024/03/08	2	61.75	0	0.00	60.80	2	1,524	0.13%
2024/03/07	2	65.00	0	0.00	63.00	2	1,516	0.13%
2024/03/06	1	64.40	0	0.00	64.50	1	1,513	0.07%
2024/03/01	1	65.70	0	0.00	65.70	1	1,513	0.07%
2024/02/29	0	0.00	1	65.40	65.90	-1	1,518	-0.07%
2024/02/27	1	64.60	2	65.10	64.90	-1	1,520	-0.07%
2024/02/26	2	63.85	1	65.00	65.20	1	1,537	0.07%
2024/02/23	1	71.00	0	0.00	69.60	1	1,528	0.07%
2024/02/22	1	72.90	0	0.00	71.40	1	1,620	0.06%
2024/02/21	1	72.80	1	71.80	71.80	0	1,641	0.00%
2024/02/20	4	72.45	2	71.50	71.50	2	1,634	0.12%
2024/02/19	0	0.00	2	73.35	74.00	-2	1,602	-0.12%
2024/02/15	1	69.00	2	69.05	68.80	-1	1,484	-0.07%
2024/02/05	1	72.40	0	0.00	70.40	1	1,469	0.07%
2024/02/02	2	71.65	4	71.63	71.90	-2	1,443	-0.14%
2024/02/01	1	70.10	2	69.45	68.70	-1	1,398	-0.07%
2024/01/31	2	69.40	2	70.20	69.80	0	1,390	0.00%
2024/01/30	1	69.60	1	69.30	69.30	0	1,377	0.00%
2024/01/29	6	70.53	0	0.00	69.60	6	1,373	0.44%
2024/01/26	0	0.00	1	69.90	69.90	-1	1,349	-0.07%
2024/01/25	1	69.90	0	0.00	69.90	1	1,325	0.08%
2024/01/24	11	74.07	13	72.97	71.90	-2	1,281	-0.16%
2024/01/23	7	71.51	1	71.80	70.80	6	1,095	0.55%
2024/01/22	4	68.38	5	69.36	70.00	-1	1,006	-0.10%
2024/01/19	0	0.00	1	66.90	66.70	-1	945	-0.11%
2024/01/11	1	66.20	2	65.80	65.80	-1	922	-0.11%
2024/01/09	2	65.15	11	64.42	64.70	-9	923	-0.97%
2024/01/08	2	66.10	2	66.95	65.60	0	917	0.00%
2024/01/05	2	66.80	2	67.50	66.90	0	903	0.00%
2024/01/04	11	68.33	3	67.67	66.50	8	897	0.89%
2024/01/03	4	67.10	0	0.00	66.90	4	886	0.45%
2024/01/02	2	70.60	4	69.95	68.70	-2	869	-0.23%
2023/12/29	1	67.70	1	67.50	67.60	0	787	0.00%
2023/12/28	1	67.40	0	0.00	67.30	1	780	0.13%
2023/12/27	1	68.00	4	68.00	68.20	-3	772	-0.39%
2023/12/26	3	65.73	2	67.75	68.60	1	740	0.13%
2023/12/25	1	65.60	1	66.20	65.00	0	717	0.00%
2023/12/21	2	64.30	1	64.10	64.50	1	711	0.14%
2023/12/18	1	64.10	1	63.80	64.00	0	712	0.00%
2023/12/14	1	67.10	1	69.10	66.90	0	690	0.00%
2023/12/13	3	66.90	2	67.95	66.70	1	650	0.15%
2023/12/08	0	0.00	1	65.50	65.60	-1	594	-0.17%
2023/12/06	1	65.90	1	66.30	65.80	0	594	0.00%
2023/12/05	1	65.30	1	66.30	65.10	0	589	0.00%
2023/12/01	1	67.50	0	0.00	67.00	1	594	0.17%
2023/11/29	1	68.20	0	0.00	67.20	1	615	0.16%
2023/11/27	1	66.10	3	66.73	66.00	-2	607	-0.33%
2023/11/22	1	69.80	0	0.00	68.80	1	570	0.18%
2023/11/21	4	71.05	3	67.00	68.70	1	526	0.19%
2023/11/16	0	0.00	2	61.00	61.20	-2	378	-0.53%
2023/11/15	0	0.00	1	60.00	60.00	-1	375	-0.27%
2023/11/10	0	0.00	1	57.50	57.60	-1	381	-0.26%
2023/11/09	1	58.20	0	0.00	58.40	1	382	0.26%
2023/11/06	0	0.00	1	59.00	59.00	-1	406	-0.25%
2023/10/20	0	0.00	1	57.00	57.20	-1	445	-0.22%
2023/10/19	0	0.00	1	58.50	59.30	-1	459	-0.22%
2023/09/26	0	0.00	0.1	62.90	62.40	-0.1	711	-0.01%
2023/09/22	1	63.10	0	0.00	63.10	1	716	0.14%
2023/09/19	1	63.80	0	0.00	63.80	1	717	0.14%
2023/09/06	1	65.40	0	0.00	65.80	1	772	0.13%
2023/09/05	3	66.23	5	65.52	66.70	-2	781	-0.26%
2023/08/28	1	59.90	0	0.00	60.40	1	1,008	0.10%
2023/08/25	3	61.50	0	0.00	61.20	3	1,010	0.30%
2023/08/23	0	0.00	1	63.20	63.00	-1	1,064	-0.09%
2023/08/17	1	64.50	1	64.90	64.50	0	1,073	0.00%
2023/08/14	1	63.50	0	0.00	62.40	1	1,105	0.09%
2023/07/31	1	66.60	2	67.75	67.70	-1	1,139	-0.09%
2023/07/27	0.1	70.90	0	0.00	70.30	0.1	1,121	0.01%
2023/07/25	0	0.00	2	70.80	70.90	-2	1,119	-0.18%
2023/07/19	1	75.30	1	76.10	75.20	0	1,132	0.00%
2023/07/18	4	75.78	4	75.58	75.10	0	1,135	0.00%
2023/07/12	1	75.50	0	0.00	75.60	1	1,173	0.09%
2023/07/10	5	80.52	4	80.35	78.10	1	1,163	0.09%
2023/07/07	8	78.83	7	77.99	78.00	1	1,101	0.09%
2023/07/06	1	80.10	1	80.30	79.20	0	1,093	0.00%
2023/07/05	4	79.25	6	79.22	79.10	-2	1,084	-0.18%
2023/07/04	2	78.20	0	0.00	77.80	2	1,055	0.19%
2023/06/29	1	78.20	0	0.00	78.20	1	1,102	0.09%
2023/06/26	1	78.30	2.3	78.96	78.20	-1.3	1,106	-0.12%
2023/06/16	2	78.00	1	78.70	77.80	1	1,107	0.09%
2023/06/15	1	77.90	0	0.00	78.00	1	1,103	0.09%
2023/06/14	0.2	79.80	0.1	79.80	79.50	0.1	1,091	0.01%
2023/06/12	0.2	80.60	0	0.00	80.10	0.2	1,088	0.02%
2023/06/09	2	81.55	2	81.45	81.10	0	1,089	0.00%
2023/06/08	1	80.20	1	81.70	80.10	0	1,089	0.00%
2023/06/07	1.4	81.51	1	81.90	81.30	0.4	1,097	0.04%
2023/06/06	3	81.47	0	0.00	81.30	3	1,112	0.27%
2023/06/05	4	88.58	1	89.00	87.00	3	1,069	0.28%
2023/06/02	1	86.30	2	87.05	86.50	-1	1,100	-0.09%
2023/06/01	7	86.56	6	86.97	86.20	1	1,218	0.08%
2023/05/31	2	83.75	2	83.10	83.10	0	1,192	0.00%
2023/05/30	2	82.70	5	84.08	84.00	-3	1,189	-0.25%
2023/05/29	0	0.00	2	81.50	81.70	-2	1,164	-0.17%
2023/05/26	1	79.00	0	0.00	78.60	1	1,148	0.09%
2023/05/17	1	82.30	1	80.80	80.80	0	1,215	0.00%
2023/05/04	0	0.00	1	77.70	77.70	-1	1,339	-0.07%
2023/05/03	1	76.70	0	0.00	76.60	1	1,352	0.07%
2023/05/02	1	77.70	0	0.00	77.70	1	1,388	0.07%
2023/04/21	1	81.00	0	0.00	78.50	1	1,373	0.07%
2023/04/20	1	82.20	0	0.00	80.60	1	1,366	0.07%
2023/04/17	0	0.00	1	89.50	89.60	-1	1,377	-0.07%
2023/04/13	0	0.00	4	87.65	86.80	-4	1,384	-0.29%
2023/04/10	3	89.50	0	0.00	89.40	3	1,386	0.22%
2023/03/30	1	90.40	2	88.90	88.30	-1	1,374	-0.07%
2023/03/24	1	88.00	1	87.10	87.00	0	1,382	0.00%
2023/03/23	0	0.00	1	86.20	87.50	-1	1,404	-0.07%
2023/03/16	1	83.60	1	84.60	84.40	0	1,473	0.00%
2023/03/15	0	0.00	0.2	87.50	86.00	-0.2	1,493	-0.01%
2023/03/14	0	0.00	1	87.30	86.40	-1	1,518	-0.07%
2023/03/10	2	86.80	0	0.00	86.00	2	1,587	0.13%
2023/03/09	1	91.50	1	89.40	88.60	0	1,644	0.00%
2023/03/08	1	90.10	0	0.00	89.20	1	1,787	0.06%
2023/03/07	35	91.87	37	91.02	90.70	-2	1,786	-0.11%
2023/03/06	15	91.02	11.1	90.52	91.40	3.9	1,701	0.23%
2023/03/03	4	86.00	4	86.30	85.80	0	1,584	0.00%
2023/03/02	1	84.10	1	84.10	84.10	0	1,622	0.00%
2023/03/01	1	83.70	1	85.10	83.50	0	1,698	0.00%
2023/02/24	2	84.10	1	85.10	83.10	1	1,720	0.06%
2023/02/22	3	84.73	1	84.20	84.20	2	1,793	0.11%
2023/02/21	1	87.60	1	88.00	87.60	0	1,967	0.00%
2023/02/20	0	0.00	2	84.45	85.00	-2	2,001	-0.10%
2023/02/15	1	83.10	1	82.30	82.30	0	2,244	0.00%
2023/02/13	1	83.60	0	0.00	83.60	1	2,464	0.04%
2023/02/10	0	0.00	1	86.80	85.50	-1	2,520	-0.04%
2023/02/09	0	0.00	0.1	87.90	87.90	-0.1	2,536	0.00%
2023/02/08	1	88.10	1	87.50	87.10	0	2,607	0.00%
2023/02/07	1	87.70	2	87.45	87.40	-1	2,721	-0.04%
2023/02/06	0	0.00	0.1	87.90	88.50	-0.1	2,786	0.00%
2023/02/03	4	89.18	5	89.20	88.30	-1	2,800	-0.04%
2023/02/02	10.1	90.12	20.3	90.43	89.90	-10.1	2,833	-0.36%
2023/02/01	1	85.90	1	86.20	86.20	0	2,752	0.00%
2023/01/31	2	84.70	6	85.75	85.70	-4	2,754	-0.15%
2023/01/30	0	0.00	1	83.10	83.10	-1	2,732	-0.04%
2023/01/12	1	82.70	0	0.00	81.40	1	2,789	0.04%
2023/01/10	12	82.11	2	82.40	82.40	10	2,827	0.35%
2023/01/06	1	83.30	1	83.80	84.40	0	2,872	0.00%
2023/01/05	5	83.48	2	83.29	83.50	3	2,894	0.10%
2023/01/04	1.1	81.21	1	82.00	81.70	0.1	2,893	0.00%
2022/12/29	0.2	75.90	0	0.00	76.30	0.2	2,932	0.01%
2022/12/26	1	77.10	1	77.60	78.30	0	3,037	0.00%
2022/12/20	0.1	76.70	1	77.30	76.00	-0.9	3,309	-0.03%
2022/12/19	1.1	80.00	1	79.40	79.10	0.1	3,397	0.00%
2022/12/16	1	81.40	1	80.20	80.20	0	3,476	0.00%
2022/12/15	3	82.83	2	82.90	82.90	1	3,533	0.03%
2022/12/14	1	82.50	3	82.60	82.80	-2	3,563	-0.06%
2022/12/13	1	82.90	1	82.30	82.30	0	3,591	0.00%
2022/12/12	1	84.50	1	85.00	84.30	0	3,630	0.00%
2022/12/09	3	86.40	1	85.70	85.70	2	3,678	0.05%
2022/12/08	0	0.00	1	87.30	87.70	-1	3,782	-0.03%
2022/12/07	4.2	87.86	6	87.72	86.40	-1.8	3,919	-0.05%
2022/12/06	9	90.93	2	90.55	89.20	7	3,986	0.18%
2022/12/05	2	93.25	2	92.40	92.40	0	4,155	0.00%
2022/12/02	3	94.20	3	94.87	93.50	0	4,317	0.00%
2022/12/01	2	93.95	0	0.00	92.70	2	4,479	0.04%
2022/11/30	9	93.93	14	93.78	93.20	-5	5,041	-0.10%
2022/11/29	1	91.30	1	90.00	91.40	0	5,082	0.00%
2022/11/28	0	0.00	1	90.00	90.70	-1	5,776	-0.02%
2022/11/24	3	91.00	2	92.70	90.30	1	6,369	0.02%
2022/11/23	8	92.20	3	90.17	89.60	5	6,451	0.08%
2022/11/18	3	92.40	1	93.40	92.70	2	6,472	0.03%
2022/11/17	15	93.63	15	94.25	93.40	0	6,465	0.00%
2022/11/16	4	90.58	2	88.30	90.80	2	6,363	0.03%
2022/11/15	1	92.50	8	93.38	91.10	-7	6,365	-0.11%
2022/11/14	7	91.04	0	0.00	93.40	7	6,388	0.11%
2022/11/11	3	91.07	6	91.42	90.10	-3	6,465	-0.05%
2022/11/10	27	91.79	27	92.62	90.30	0	6,599	0.00%
2022/11/08	3	85.80	7	87.07	84.20	-4	6,632	-0.06%
2022/11/07	9	83.94	4	84.48	83.60	5	6,695	0.07%
2022/11/04	4	83.38	4	84.35	84.00	0	6,960	0.00%
2022/11/03	4	82.98	12	82.47	83.60	-8	7,148	-0.11%
2022/11/02	10	81.80	3	80.23	79.60	7	7,138	0.10%
2022/10/31	1	75.60	4	73.23	74.30	-3	7,570	-0.04%
2022/10/28	2	72.10	0	0.00	69.90	2	8,134	0.02%
2022/10/27	0	0.00	3	72.77	73.40	-3	8,544	-0.04%
2022/10/25	3	71.87	1	73.20	71.00	2	8,672	0.02%
2022/10/24	1	72.60	3	73.80	72.70	-2	8,780	-0.02%
2022/10/21	2	71.75	0	0.00	71.20	2	8,924	0.02%
2022/10/18	1	77.50	0	0.00	76.70	1	9,489	0.01%
2022/10/17	2	75.50	2	75.75	77.30	0	9,862	0.00%
2022/10/14	10	78.22	20	77.34	77.30	-10	10,055	-0.10%
2022/10/13	0	0.00	2	79.00	74.30	-2	10,176	-0.02%
2022/10/12	0	0.00	1	79.00	79.00	-1	10,400	-0.01%
2022/10/11	0	0.00	1	81.70	79.40	-1	10,525	-0.01%
2022/10/07	1	87.40	0	0.00	86.00	1	10,988	0.01%
2022/10/05	1	87.80	2	90.10	87.20	-1	11,760	-0.01%
2022/10/04	6	86.97	5	87.60	88.60	1	11,954	0.01%
2022/10/03	2	85.85	1	87.00	85.30	1	12,371	0.01%
2022/09/30	0	0.00	3	85.70	86.70	-3	12,701	-0.02%
2022/09/29	2	87.15	2	88.00	85.70	0	12,801	0.00%
2022/09/28	4	87.25	4	88.40	86.80	0	12,842	0.00%
2022/09/27	21	92.96	10	93.68	93.50	11	12,884	0.09%
2022/09/26	12	96.98	8	95.51	93.00	4	12,863	0.03%
2022/09/23	7	104.50	4	103.00	101.00	3	12,819	0.02%
2022/09/22	6	106.50	4	106.25	107.00	2	12,765	0.02%
2022/09/21	3	104.67	10	104.60	105.50	-7	12,741	-0.05%
2022/09/20	3	103.50	4	103.25	103.00	-1	12,779	-0.01%
2022/09/19	5	101.60	0	0.00	102.00	5	12,889	0.04%
2022/09/16	0	0.00	7	102.71	105.00	-7	12,902	-0.05%
2022/09/15	9	107.22	17	107.15	104.00	-8	12,852	-0.06%
2022/09/14	11	104.91	11	104.50	107.00	0	12,746	0.00%
2022/09/13	3	104.33	2	106.25	104.00	1	12,603	0.01%
2022/09/12	15	107.27	18	106.92	107.00	-3	12,537	-0.02%
2022/09/08	15	104.60	8	105.69	103.00	7	12,372	0.06%
2022/09/07	37	105.95	32	104.73	104.50	5	12,251	0.04%
2022/09/06	65	113.19	89	113.58	106.50	-24	12,153	-0.20%
2022/09/05	13	112.27	7	110.36	109.00	6	11,556	0.05%
2022/09/02	111	113.00	76	111.43	114.00	35	11,627	0.30%	大買/
2022/09/01	8	106.69	22	107.57	110.50	-14	10,967	-0.13%
2022/08/31	21	101.48	20	101.68	100.50	1	10,677	0.01%
2022/08/30	15	95.71	21	96.30	98.60	-6	10,344	-0.06%
2022/08/29	2	89.60	0	0.00	89.70	2	10,179	0.02%
2022/08/26	12	94.58	12	95.03	94.60	0	10,138	0.00%
2022/08/25	2	92.85	4	93.20	92.50	-2	10,067	-0.02%
2022/08/24	12	93.27	6	93.37	92.50	6	10,039	0.06%
2022/08/23	13	93.95	14	92.39	92.30	-1	9,988	-0.01%
2022/08/22	9	96.66	5.5	95.84	95.10	3.5	9,894	0.04%
2022/08/19	4.3	100.72	3	101.33	99.50	1.3	9,808	0.01%
2022/08/18	18.2	100.80	12	101.75	100.00	6.2	9,686	0.06%
2022/08/17	9	100.17	21	101.52	102.50	-12	9,540	-0.13%
2022/08/16	10	99.87	14	100.04	97.70	-4	9,312	-0.04%
2022/08/15	30	96.63	27	96.99	98.40	3	9,172	0.03%
2022/08/12	16	97.74	8	99.46	97.70	8	9,051	0.09%
2022/08/11	27	101.89	19	100.54	99.70	8	8,925	0.09%
2022/08/10	33	101.35	42	100.94	99.00	-9	8,635	-0.10%
2022/08/09	11	97.41	10	97.80	97.00	1	8,374	0.01%
2022/08/08	27	97.74	23	97.39	98.00	4	8,262	0.05%
2022/08/05	28	100.56	29	100.77	100.00	-1	8,076	-0.01%
2022/08/04	121	97.68	113	97.94	100.50	8	7,732	0.10%	大買/大賣/
2022/08/03	43	97.40	97	97.49	96.50	-54	7,113	-0.76%
2022/08/02	11.1	92.86	7	92.76	93.00	4.1	6,686	0.06%
2022/08/01	7	93.37	7	93.99	93.20	0	6,616	0.00%
2022/07/29	11	93.19	33	93.92	94.00	-22	6,544	-0.34%
2022/07/28	16	91.36	22	91.68	91.90	-6	6,424	-0.09%
2022/07/27	26	90.38	49	90.10	92.00	-23	6,259	-0.37%
2022/07/26	54	91.32	27	88.63	87.20	27	6,006	0.45%
2022/07/25	22	95.78	4	95.43	96.80	18	5,768	0.31%
2022/07/22	31	98.21	32	97.69	95.50	-1	5,647	-0.02%
2022/07/21	18	95.28	25	95.13	95.80	-7	5,257	-0.13%
2022/07/20	26	93.36	8	94.24	94.20	18	5,045	0.36%
2022/07/19	25	97.32	23.1	96.26	94.80	1.9	4,900	0.04%
2022/07/18	5	95.72	11	95.48	94.80	-6	4,647	-0.13%
2022/07/15	32	96.43	32.2	96.50	96.20	-0.2	4,480	0.00%
2022/07/14	47.2	92.39	32.1	93.29	94.20	15.1	3,982	0.38%
2022/07/13	5	89.96	10	91.31	92.70	-5	3,320	-0.15%
2022/07/12	8	84.76	7.1	84.89	84.30	0.9	3,159	0.03%
2022/07/11	63	87.65	34.4	88.63	87.90	28.6	2,919	0.98%
2022/07/08	40	84.22	34.2	83.33	86.30	5.8	2,462	0.24%
2022/07/07	2	74.70	4	76.65	78.50	-2	2,105	-0.09%
2022/07/06	1	73.20	1	73.70	71.40	0	1,957	0.00%
2022/07/05	6	73.37	6	72.13	74.40	0	1,861	0.00%
2022/07/04	0	0.00	2	69.10	70.60	-2	1,707	-0.12%
2022/07/01	6	70.43	20	70.46	68.40	-14	1,676	-0.84%
2022/06/30	1	68.80	5	68.70	68.70	-4	1,610	-0.25%
2022/06/29	1	70.90	1	72.40	72.40	0	1,578	0.00%
2022/06/28	24	73.59	23	73.67	74.40	1	1,526	0.07%
2022/06/27	34	71.87	31	72.34	73.50	3	1,437	0.21%
2022/06/24	3	68.40	4	67.00	68.00	-1	1,286	-0.08%
2022/06/23	0.1	61.40	2	62.10	62.40	-1.9	1,226	-0.15%
2022/06/22	1	60.50	0	0.00	60.70	1	1,259	0.08%
2022/06/20	0	0.00	2	62.10	60.40	-2	1,260	-0.16%
2022/06/17	10.1	65.29	2	66.10	64.20	8.1	1,238	0.65%
2022/06/16	3.3	69.50	1	67.80	67.80	2.3	1,211	0.19%
2022/06/15	7.1	72.44	5	72.80	70.70	2.1	1,146	0.18%
2022/06/14	0.3	69.40	1	69.10	68.90	-0.7	1,031	-0.07%
2022/06/13	13.4	72.79	13	72.15	71.50	0.4	996	0.04%
2022/06/10	1	68.90	4	68.43	71.90	-3	727	-0.41%
2022/06/06	0.1	65.00	0	0.00	65.80	0.1	676	0.01%
2022/05/25	0	0.00	1	63.00	63.00	-1	811	-0.12%
2022/05/17	0	0.00	2	63.00	62.70	-2	896	-0.22%
2022/05/12	0	0.00	1	62.00	60.30	-1	927	-0.11%
2022/05/10	0	0.00	1	62.90	63.00	-1	942	-0.11%
2022/05/09	1	62.10	0	0.00	60.70	1	945	0.11%
2022/05/06	1	65.20	0	0.00	64.90	1	948	0.11%
2022/05/05	2	67.85	1	67.70	67.70	1	961	0.10%
2022/04/26	0	0.00	1	68.00	66.90	-1	1,030	-0.10%
2022/04/25	1	67.00	2	65.90	65.10	-1	1,037	-0.10%
2022/04/22	1	68.20	0	0.00	68.50	1	1,066	0.09%
2022/04/20	0	0.00	1	71.60	71.20	-1	1,139	-0.09%
2022/04/11	2	73.25	0	0.00	72.90	2	1,261	0.16%
2022/03/31	4	78.50	4	78.75	78.50	0	1,288	0.00%
2022/03/30	0	0.00	1	79.70	79.60	-1	1,295	-0.08%
2022/03/29	1.1	76.85	0	0.00	77.70	1.1	1,310	0.08%
2022/03/28	7	76.23	5	76.86	77.30	2	1,356	0.15%
2022/03/25	4	80.48	3	79.70	78.00	1	1,391	0.07%
2022/03/24	0	0.00	1	82.20	82.70	-1	1,356	-0.07%
2022/03/23	1.1	80.75	0	0.00	79.90	1.1	1,352	0.08%
2022/03/18	1	78.80	0	0.00	80.00	1	1,462	0.07%
2022/03/17	0	0.00	2	79.20	79.90	-2	1,480	-0.14%
2022/03/16	1	76.30	2	77.40	76.90	-1	1,483	-0.07%
2022/03/15	1	76.50	0	0.00	76.00	1	1,544	0.06%
2022/03/11	2	79.40	0	0.00	79.10	2	1,615	0.12%
2022/03/10	0	0.00	1	80.20	80.40	-1	1,664	-0.06%
2022/03/08	2	78.85	2	80.30	77.30	0	1,833	0.00%
2022/03/07	2	78.85	1	79.00	78.40	1	1,844	0.05%
2022/03/04	0	0.00	3	85.80	84.20	-3	1,873	-0.16%
2022/03/03	4	86.83	3	88.70	87.60	1	1,934	0.05%
2022/03/01	0	0.00	100	84.43	85.70	-100	2,003	-4.99%
2022/02/25	0	0.00	1	84.50	84.40	-1	2,056	-0.05%
2022/02/24	1	83.60	0	82.20	81.80	1	2,111	0.05%
2022/02/23	1	86.50	3	85.80	86.10	-2	2,173	-0.09%
2022/02/22	0	0.00	1	86.00	85.70	-1	2,512	-0.04%
2022/02/21	0.1	88.80	0	0.00	89.10	0.1	2,841	0.00%
2022/02/17	0	0.00	2	91.00	90.90	-2	3,156	-0.06%
2022/02/15	2	93.10	0	0.00	92.00	2	3,469	0.06%
2022/02/11	3	96.00	0	0.00	95.80	3	3,652	0.08%
2022/02/10	1	95.20	3	95.40	94.50	-2	3,891	-0.05%
2022/02/09	2	96.50	0	0.00	96.30	2	3,980	0.05%
2022/01/25	2	93.90	1	97.00	92.40	1	4,733	0.02%
2022/01/24	0.1	94.00	0	0.00	95.00	0.1	5,114	0.00%
2022/01/21	1	95.70	1	96.70	95.70	0	5,398	0.00%
2022/01/19	4	100.88	1	101.50	99.70	3	5,925	0.05%
2022/01/18	0	0.00	1	102.50	103.50	-1	6,456	-0.02%
2022/01/17	0	0.00	1	100.00	101.00	-1	6,966	-0.01%
2022/01/14	2	99.15	1	99.60	99.30	1	7,533	0.01%
2022/01/13	2	100.75	2	102.25	103.50	0	7,850	0.00%
2022/01/12	0	105.00	0	0.00	101.50	0	8,153	0.00%
2022/01/10	0	108.00	0	0.00	109.00	0	8,304	0.00%
2022/01/07	2	111.50	0	0.00	108.00	2	8,565	0.02%
2022/01/06	1	114.00	2	115.00	115.00	-1	8,950	-0.01%
2022/01/05	1	113.50	0	0.00	113.50	1	9,297	0.01%
2022/01/04	0.1	118.00	0	0.00	117.50	0.1	9,544	0.00%
2022/01/03	0	0.00	11	116.68	119.50	-11	9,710	-0.11%
2021/12/30	1	117.50	10	117.00	117.50	-9	9,742	-0.09%
2021/12/28	1	120.00	0	0.00	119.50	1	9,830	0.01%
2021/12/27	0	0.00	2	121.25	122.00	-2	9,900	-0.02%
2021/12/24	0	0.00	1	121.50	119.00	-1	9,939	-0.01%
2021/12/23	2	122.00	0	0.00	120.50	2	10,006	0.02%
2021/12/22	5	121.10	5	121.80	123.00	0	10,098	0.00%
2021/12/21	4	118.13	4	119.63	118.00	0	10,331	0.00%
2021/12/20	1	118.50	7	118.93	119.50	-6	10,405	-0.06%
2021/12/17	1	119.50	0	0.00	119.50	1	10,469	0.01%
2021/12/16	5.1	121.80	4	122.00	122.00	1.1	10,644	0.01%
2021/12/15	15	118.13	8	118.31	120.00	7	10,704	0.07%
2021/12/14	11	118.68	7.4	116.16	114.50	3.6	10,686	0.03%
2021/12/13	5	124.60	10.3	122.49	122.50	-5.3	10,672	-0.05%
2021/12/10	4	127.13	3	126.33	125.00	1	10,695	0.01%
2021/12/09	24.5	131.12	15	130.13	127.00	9.5	10,708	0.09%
2021/12/08	3	128.00	4	128.00	128.00	-1	10,699	-0.01%
2021/12/07	4	126.50	1	131.00	124.50	3	10,757	0.03%
2021/12/06	2.1	129.00	3	132.00	129.00	-0.9	10,831	-0.01%
2021/12/03	6	129.58	4.5	130.72	129.00	1.5	10,841	0.01%
2021/12/02	4	125.63	4	125.75	123.00	0	10,842	0.00%
2021/12/01	0	0.00	3	122.17	125.50	-3	10,958	-0.03%
2021/11/30	2.3	124.56	3	123.17	124.50	-0.8	11,025	-0.01%
2021/11/29	2.3	119.72	16	119.09	120.50	-13.8	11,128	-0.12%
2021/11/26	3	124.00	2	120.75	120.50	1	11,412	0.01%
2021/11/25	3	129.67	5	129.60	127.00	-2	11,529	-0.02%
2021/11/24	5	129.80	2	128.75	127.00	3	11,797	0.03%
2021/11/23	7	133.07	10.3	136.32	131.50	-3.3	11,998	-0.03%
2021/11/22	10	137.75	2	140.00	136.50	8	12,312	0.06%
2021/11/19	30	145.87	29	144.91	140.00	1	12,403	0.01%
2021/11/18	139	144.41	34	145.60	140.50	105	12,142	0.86%	大買/鉅額交易
2021/11/17	4	140.50	17	142.85	146.00	-13	11,811	-0.11%
2021/11/16	5	134.80	1	138.50	133.00	4	11,601	0.03%
2021/11/15	33.3	138.04	15	137.57	136.50	18.3	11,555	0.16%
2021/11/12	10	134.10	15	134.67	135.50	-5	11,433	-0.04%
2021/11/11	7	130.86	5	132.60	130.00	2	11,328	0.02%
2021/11/10	0	0.00	3	134.67	133.50	-3	11,322	-0.03%
2021/11/09	32	136.97	25	135.90	131.50	7	11,337	0.06%
2021/11/08	5	130.00	8	132.81	133.00	-3	11,167	-0.03%
2021/11/05	5	132.40	2	133.50	132.00	3	11,161	0.03%
2021/11/04	55	138.13	58	138.47	131.50	-3	11,251	-0.03%
2021/11/03	11	133.86	17	135.85	134.50	-6	11,166	-0.05%
2021/11/02	96.3	147.13	82	146.21	136.00	14.3	11,109	0.13%
2021/11/01	18	138.61	40	137.96	144.00	-22	10,651	-0.21%
2021/10/29	15	132.90	15	133.60	131.00	0	10,290	0.00%
2021/10/28	23	131.26	7	138.00	130.00	16	10,005	0.16%
2021/10/27	14	136.50	52	138.55	134.50	-38	9,699	-0.39%
2021/10/26	31	137.44	21.2	139.45	134.50	9.9	9,469	0.10%
2021/10/25	100	138.48	97	139.01	137.00	3	8,971	0.03%
2021/10/22	31.2	128.41	30	131.05	134.00	1.2	8,461	0.01%
2021/10/21	140	123.53	105	119.12	122.00	35	7,869	0.44%	大買/大賣/
2021/10/20	3	121.50	4	117.25	118.00	-1	7,514	-0.01%
2021/10/19	1	109.50	12	112.58	112.00	-11	7,180	-0.15%
2021/10/18	7	111.64	8	110.06	112.00	-1	7,079	-0.01%
2021/10/15	17	110.94	6	111.75	112.00	11	6,992	0.16%
2021/10/14	23	120.50	20	115.40	109.50	3	6,722	0.04%
2021/10/13	17	118.32	19	119.95	121.50	-2	6,313	-0.03%
2021/10/12	8	116.44	12	118.04	110.50	-4	5,951	-0.07%
2021/10/08	25	110.50	23	107.93	109.00	2	5,702	0.04%
2021/10/07	0	0.00	6	108.08	109.50	-6	5,567	-0.11%
2021/10/06	1	100.00	2	99.90	99.90	-1	5,618	-0.02%
2021/10/04	10	104.80	8	105.13	102.50	2	5,575	0.04%
2021/10/01	5	107.00	3	107.17	106.00	2	5,494	0.04%
2021/09/30	5	109.50	8	110.19	112.00	-3	5,447	-0.06%
2021/09/29	5	105.90	2	105.50	107.00	3	5,394	0.06%
2021/09/28	23	115.37	18	116.67	114.50	5	5,326	0.09%
2021/09/27	8	112.25	6	110.75	110.50	2	5,060	0.04%
2021/09/24	2	107.50	2	105.00	105.00	0	4,970	0.00%
2021/09/23	4	105.50	4	105.50	105.00	0	4,911	0.00%
2021/09/22	9	103.20	15	105.03	106.50	-6	4,779	-0.13%
2021/09/17	1	96.50	1	97.10	97.10	0	4,789	0.00%
2021/09/16	1	99.00	1	97.00	97.00	0	4,817	0.00%
2021/09/15	6	98.33	1	98.00	98.00	5	4,784	0.10%
2021/09/13	0	0.00	5	107.00	106.00	-5	4,713	-0.11%
2021/09/10	9	102.94	3	103.50	103.50	6	4,656	0.13%
2021/09/09	3	109.83	2	109.00	109.00	1	4,558	0.02%
2021/09/08	1	107.50	4	109.50	107.50	-3	4,446	-0.07%
2021/09/07	4	112.38	4	115.25	112.50	0	4,405	0.00%
2021/09/06	9	116.61	6	116.67	119.00	3	4,258	0.07%
2021/09/03	5	111.40	6	111.83	111.50	-1	4,109	-0.02%
2021/09/02	11	115.18	18	115.81	116.00	-7	4,009	-0.17%
2021/09/01	14	119.50	13	118.38	114.00	1	3,853	0.03%
2021/08/31	2	121.00	2	117.75	121.00	0	3,494	0.00%
2021/08/30	16	116.75	10	114.70	115.00	6	3,323	0.18%
2021/08/27	29	111.95	24	113.71	119.00	5	2,995	0.17%
2021/08/26	5	113.40	20	114.23	116.50	-15	2,724	-0.55%
2021/08/25	2	101.50	7	106.00	106.00	-5	2,343	-0.21%
2021/08/24	2	94.25	6	95.05	96.50	-4	2,190	-0.18%
2021/08/20	9	88.70	0	0.00	86.20	9	2,092	0.43%
2021/08/19	3	90.50	0	0.00	90.10	3	2,048	0.15%
2021/08/18	1	87.60	1	88.00	91.10	0	2,022	0.00%
2021/08/17	0	0.00	3	87.53	85.80	-3	1,996	-0.15%
2021/08/16	1	89.00	1	86.50	87.50	0	1,954	0.00%
2021/08/13	0	0.00	23	90.90	93.00	-23	1,859	-1.24%
2021/08/12	3	90.87	2	91.00	86.80	1	1,742	0.06%
2021/08/11	3	96.17	8	94.48	94.60	-5	1,670	-0.30%
2021/08/10	11	95.88	32	96.46	97.20	-21	1,586	-1.32%
2021/08/09	7	93.59	6	93.80	93.30	1	1,432	0.07%
2021/08/06	2	94.00	12	93.62	94.00	-10	1,396	-0.72%
2021/08/05	4	90.40	3	90.90	90.50	1	1,349	0.07%
2021/08/04	10	90.96	8	90.48	88.80	2	1,345	0.15%
2021/08/03	0	0.00	5	88.80	89.10	-5	1,317	-0.38%
2021/08/02	0	0.00	1	85.40	86.80	-1	1,308	-0.08%
2021/07/30	23	84.84	2	85.00	84.20	21	1,323	1.59%
2021/07/29	0	0.00	2	86.60	83.60	-2	1,337	-0.15%
2021/07/28	2	79.60	3	81.87	82.00	-1	1,297	-0.08%
2021/07/26	2	80.90	0	0.00	80.40	2	1,320	0.15%
2021/07/16	0	0.00	2	81.60	83.40	-2	1,421	-0.14%
2021/07/15	0	0.00	1	81.70	82.20	-1	1,461	-0.07%
2021/07/14	22	83.40	8	82.14	82.10	14	1,500	0.93%
2021/07/13	28	93.28	0	0.00	88.20	28	1,505	1.86%
2021/07/12	3	94.13	0	0.00	98.00	3	1,470	0.20%
2021/07/08	0	0.00	3	89.90	89.00	-3	1,495	-0.20%
2021/07/07	0	0.00	3	89.50	88.40	-3	1,520	-0.20%
2021/07/05	7	92.84	0	0.00	92.00	7	1,579	0.44%
2021/07/01	0	0.00	1	89.30	87.80	-1	1,706	-0.06%
2021/06/29	0	0.00	6	92.30	89.60	-6	1,854	-0.32%
2021/06/28	1	88.10	1	89.90	90.90	0	1,934	0.00%
2021/06/25	1	87.80	0	0.00	87.80	1	1,971	0.05%
2021/06/23	0	0.00	2	77.90	77.80	-2	2,016	-0.10%
2021/06/02	4	76.75	0	0.00	76.30	4	2,886	0.14%
2021/05/25	1	73.50	1	75.40	73.20	0	2,917	0.00%
2021/05/07	2	79.20	1	80.00	80.60	1	3,147	0.03%
2021/04/27	0	0.00	1	86.30	85.10	-1	2,994	-0.03%
2021/04/21	0	0.00	2	89.85	89.50	-2	2,892	-0.07%
2021/04/20	0	0.00	2	90.60	91.60	-2	2,845	-0.07%
2021/04/19	3	88.70	1	89.00	88.60	2	2,794	0.07%
2021/04/16	2	90.60	5	90.44	89.40	-3	2,749	-0.11%
2021/04/15	0	0.00	3	85.37	86.40	-3	2,688	-0.11%
2021/04/14	2	81.40	1	82.30	83.00	1	2,660	0.04%
2021/04/13	3	87.00	0	0.00	85.50	3	2,604	0.12%
2021/04/12	3	88.10	4	87.33	85.50	-1	2,574	-0.04%
2021/04/09	4	89.30	7	90.30	87.70	-3	2,535	-0.12%
2021/04/08	9	94.63	12	92.28	90.10	-3	2,495	-0.12%
2021/04/07	9	92.82	2	91.40	92.60	7	2,394	0.29%
2021/04/06	1	91.80	18	88.68	86.70	-17	2,328	-0.73%
2021/04/01	16	92.18	10	92.36	89.60	6	2,270	0.26%
2021/03/31	16	86.68	9	86.99	87.30	7	2,131	0.33%
2021/03/30	5	83.48	6	84.98	84.00	-1	1,987	-0.05%
2021/03/29	2	80.00	1	79.20	80.00	1	1,842	0.05%
2021/03/25	0	0.00	2	77.40	77.30	-2	1,737	-0.12%
2021/03/24	1	80.50	0	0.00	81.40	1	1,664	0.06%
2021/03/23	55	91.83	51	90.45	82.70	4	1,556	0.26%
2021/03/22	0	0.00	2	91.70	91.70	-2	1,235	-0.16%
2021/03/19	1	81.70	2	83.40	83.40	-1	1,158	-0.09%
2021/03/18	12	75.14	0	0.00	75.90	12	1,032	1.16%
2021/03/17	0	0.00	5	68.90	69.00	-5	959	-0.52%
2021/03/16	0	0.00	3	69.03	68.20	-3	949	-0.32%
2021/03/09	0	0.00	1	63.00	63.30	-1	838	-0.12%
2021/03/08	0	0.00	10	62.60	62.70	-10	841	-1.19%
2021/03/02	0	0.00	1	65.30	63.20	-1	821	-0.12%
2021/02/25	0	0.00	1	67.40	65.20	-1	802	-0.12%
2021/02/24	1	68.00	2	68.90	66.80	-1	791	-0.13%
2021/02/23	0	0.00	7	68.34	68.00	-7	768	-0.91%
2021/02/22	4	67.65	3	67.23	70.90	1	731	0.14%
2021/02/19	1	62.30	6	63.15	65.70	-5	630	-0.79%
2021/02/18	0	0.00	5	60.06	59.80	-5	565	-0.88%
2021/02/17	1	55.80	0	0.00	55.00	1	542	0.18%
2021/02/05	0	0.00	3	58.73	57.50	-3	597	-0.50%
2021/02/04	1	58.70	4	58.30	59.10	-3	606	-0.50%
2021/02/03	0	0.00	14	59.60	59.60	-14	567	-2.47%
2021/02/02	0	0.00	2	54.00	54.20	-2	511	-0.39%
2021/01/29	0	0.00	2	56.25	54.40	-2	504	-0.40%
2021/01/22	0	0.00	8	54.10	54.90	-8	484	-1.65%
2021/01/21	6	54.30	0	0.00	54.00	6	481	1.25%
2021/01/20	4	55.70	0	0.00	55.20	4	482	0.83%
2021/01/11	2	58.70	0	0.00	58.70	2	463	0.43%
2021/01/08	1	57.90	4	58.45	58.20	-3	462	-0.65%
2021/01/04	0	0.00	2	61.90	61.30	-2	449	-0.44%
2020/12/30	0	0.00	3	60.30	61.50	-3	435	-0.69%
2020/12/29	0	0.00	5	61.16	61.00	-5	437	-1.14%
2020/12/28	0	0.00	3	58.80	59.20	-3	412	-0.73%
2020/12/25	0	0.00	1	58.20	58.00	-1	409	-0.24%
2020/12/24	7	57.90	0	0.00	57.60	7	408	1.71%
2020/12/21	0	0.00	1	59.50	58.60	-1	405	-0.25%
2020/12/18	2	60.50	1	60.50	60.00	1	403	0.25%
2020/12/17	4	58.60	0	0.00	58.50	4	394	1.01%
2020/12/16	0	0.00	3	57.60	58.20	-3	391	-0.77%
2020/12/15	2	57.00	0	0.00	56.30	2	387	0.52%
2020/12/14	0	0.00	3	58.20	57.80	-3	384	-0.78%
2020/12/11	0	0.00	2	57.50	57.50	-2	384	-0.52%
2020/12/10	9	59.70	0	0.00	59.40	9	382	2.36%
2020/12/07	0	0.00	7	59.40	59.10	-7	367	-1.91%
2020/12/04	0	0.00	3	61.10	59.60	-3	365	-0.82%
2020/12/03	0	0.00	1	61.90	60.30	-1	360	-0.28%
2020/12/02	21	59.77	6	61.30	61.10	15	356	4.21%
2020/12/01	1	59.60	3	59.13	59.10	-2	348	-0.57%
2020/11/30	0	0.00	8	60.19	59.70	-8	353	-2.27%
2020/11/27	4	61.40	7	61.47	61.00	-3	349	-0.86%
2020/11/26	1	60.50	0	0.00	60.00	1	324	0.31%
2020/11/18	0	0.00	8	58.90	58.90	-8	308	-2.59%
2020/11/17	0	0.00	4	58.40	57.80	-4	305	-1.31%
2020/11/16	0	0.00	2	60.40	59.70	-2	307	-0.65%
2020/11/13	4	61.65	4	60.70	61.60	0	300	0.00%
2020/11/11	6	54.30	0	0.00	54.50	6	222	2.69%
2020/11/06	3	53.90	0	0.00	53.30	3	225	1.33%
2020/10/28	1	51.00	10	51.02	51.80	-9	241	-3.72%
2020/10/22	6	54.30	0	0.00	54.30	6	259	2.31%
2020/10/21	11	54.35	0	0.00	54.40	11	267	4.11%
2020/10/08	7	56.70	0	0.00	56.50	7	313	2.24%
2020/10/06	0	0.00	3	56.60	56.60	-3	330	-0.91%
2020/10/05	2	55.60	0	0.00	55.60	2	339	0.59%
2020/09/30	1	55.20	2	55.30	55.30	-1	352	-0.28%
2020/09/23	1	57.10	5	57.18	57.00	-4	478	-0.84%
2020/09/21	8	59.70	1	59.20	59.00	7	516	1.35%
2020/09/09	2	58.40	0	0.00	58.50	2	680	0.29%
2020/09/07	0	0.00	3	60.23	59.00	-3	703	-0.43%
2020/09/03	6	60.10	0	0.00	59.50	6	720	0.83%
2020/09/02	7	60.19	0	0.00	60.50	7	725	0.97%
2020/08/31	2	60.00	0	0.00	59.30	2	774	0.26%
2020/08/14	1	60.50	0	0.00	60.50	1	824	0.12%
2020/08/12	2	60.00	0	0.00	59.60	2	827	0.24%
2020/08/06	2	64.30	0	0.00	62.60	2	836	0.24%
2020/07/30	5	61.90	0	0.00	62.40	5	940	0.53%
2020/07/27	0	0.00	9	63.01	62.60	-9	940	-0.96%
2020/07/23	3	68.37	0	0.00	67.00	3	947	0.32%
2020/07/22	3	68.33	0	0.00	67.80	3	953	0.31%
2020/07/21	3	68.50	0	0.00	67.80	3	949	0.32%
2020/07/15	0	0.00	1	67.10	66.60	-1	964	-0.10%
2020/07/10	3	67.90	0	0.00	67.60	3	1,040	0.29%
2020/07/09	0	0.00	1	71.40	70.20	-1	1,045	-0.10%
2020/07/08	0	0.00	13	70.90	71.40	-13	1,038	-1.25%
2020/07/07	2	72.85	14	71.00	70.50	-12	1,027	-1.17%
2020/07/06	0	0.00	1	68.50	69.70	-1	983	-0.10%
2020/07/02	1	68.20	0	0.00	68.80	1	961	0.10%
2020/07/01	0	0.00	1	67.50	67.80	-1	952	-0.10%
2020/06/29	2	63.80	0	0.00	64.00	2	922	0.22%
2020/06/23	0	0.00	1	66.60	66.10	-1	910	-0.11%
2020/06/19	2	66.70	1	67.20	66.10	1	885	0.11%
2020/06/17	1	67.90	0	0.00	65.10	1	861	0.12%
2020/06/16	2	63.40	0	0.00	63.50	2	805	0.25%
2020/06/11	0	0.00	2	61.60	61.60	-2	837	-0.24%
2020/06/09	0	0.00	1	64.80	63.90	-1	862	-0.12%
2020/06/08	2	66.30	1	65.00	64.40	1	879	0.11%
2020/06/05	2	65.75	0	0.00	66.30	2	857	0.23%
2020/06/03	2	62.50	2	62.85	62.60	0	843	0.00%
2020/06/02	2	61.30	0	0.00	61.50	2	837	0.24%
2020/05/27	2	63.10	2	62.20	62.10	0	829	0.00%
2020/05/26	0	0.00	2	61.80	61.30	-2	824	-0.24%
2020/05/21	0	0.00	2	61.10	62.00	-2	820	-0.24%
2020/05/20	2	59.90	0	0.00	59.90	2	843	0.24%
2020/05/18	0	0.00	2	58.40	58.00	-2	860	-0.23%
2020/05/12	0	0.00	1	62.70	61.70	-1	870	-0.11%
2020/05/06	0	0.00	4	61.83	64.80	-4	825	-0.48%
2020/05/05	0	0.00	2	58.60	59.00	-2	776	-0.26%
2020/04/30	3	60.10	1	59.90	59.80	2	786	0.25%
2020/04/29	0	0.00	1	59.90	59.00	-1	790	-0.13%
2020/04/27	0	0.00	1	58.30	58.20	-1	795	-0.13%
2020/04/22	2	56.90	1	56.80	57.20	1	786	0.13%
2020/04/21	0	0.00	1	57.70	55.40	-1	775	-0.13%
2020/04/16	1	58.30	0	0.00	58.60	1	750	0.13%
2020/04/15	2	58.00	0	0.00	58.70	2	743	0.27%
2020/04/10	0	0.00	1	51.40	51.60	-1	699	-0.14%
2020/04/09	1	52.30	1	54.20	52.10	0	707	0.00%
2020/04/08	1	52.00	0	0.00	53.00	1	717	0.14%
2020/04/07	4	52.35	0	0.00	51.80	4	725	0.55%
2020/04/01	2	45.33	2	45.33	45.70	0	865	0.00%
2020/03/31	1	45.45	0	0.00	45.40	1	966	0.10%
2020/03/30	0	0.00	2	43.00	43.20	-2	972	-0.21%
2020/03/25	4	41.80	0	0.00	42.75	4	1,018	0.39%
2020/03/20	2	40.53	0	0.00	40.10	2	1,038	0.19%
2020/03/16	0	0.00	1	50.50	50.50	-1	1,110	-0.09%
2020/03/13	0	0.00	4	55.50	56.10	-4	1,089	-0.37%
2020/03/11	2	69.00	0	0.00	68.40	2	1,055	0.19%
2020/03/10	3	68.90	0	0.00	72.00	3	1,072	0.28%
2020/03/09	0	0.00	1	70.70	70.00	-1	1,064	-0.09%
2020/03/06	1	74.00	0	0.00	74.20	1	1,057	0.09%
2020/03/05	4	74.85	0	0.00	75.20	4	1,064	0.38%
2020/03/03	1	73.80	0	0.00	73.60	1	1,057	0.09%
2020/02/27	2	73.15	0	0.00	71.20	2	1,051	0.19%
2020/02/26	0	0.00	3	74.83	74.90	-3	1,043	-0.29%
2020/02/25	0	0.00	5	73.90	74.40	-5	1,041	-0.48%
2020/02/24	0	0.00	3	74.47	74.70	-3	1,053	-0.28%
2020/02/21	1	77.30	1	76.60	76.20	0	1,057	0.00%
2020/02/20	0	0.00	1	75.10	75.30	-1	1,032	-0.10%
2020/02/19	0	0.00	1	73.90	74.80	-1	1,024	-0.10%
2020/02/14	0	0.00	2	73.10	73.20	-2	1,013	-0.20%
2020/02/13	1	73.50	1	74.30	73.30	0	1,019	0.00%
2020/02/12	1	72.80	2	72.65	72.50	-1	1,019	-0.10%
2020/02/11	0	0.00	2	70.90	71.10	-2	1,024	-0.20%
2020/02/06	1	71.70	0	0.00	72.10	1	1,050	0.10%
2020/02/05	2	72.20	0	0.00	71.30	2	1,051	0.19%
2020/01/31	4	71.40	0	0.00	71.30	4	1,051	0.38%
2020/01/30	1	71.50	0	0.00	70.90	1	1,054	0.09%
2020/01/20	0	0.00	1	79.00	78.50	-1	1,049	-0.10%
2020/01/17	2	78.50	0	0.00	78.00	2	1,056	0.19%
2020/01/15	2	79.50	2	79.20	79.00	0	1,074	0.00%
2020/01/13	3	77.83	2	78.10	78.70	1	1,075	0.09%
2020/01/08	2	78.10	0	0.00	77.30	2	1,100	0.18%
2020/01/03	0	0.00	10	83.00	82.20	-10	1,106	-0.90%
2019/12/30	4	86.90	2	85.60	85.00	2	1,083	0.18%
2019/12/27	11	87.65	17	87.35	85.40	-6	1,050	-0.57%
2019/12/26	5	84.90	6	85.22	85.90	-1	939	-0.11%
2019/12/24	1	81.20	0	0.00	81.40	1	858	0.12%
2019/12/23	5	82.86	4	82.75	81.30	1	864	0.12%
2019/12/20	4	81.35	0	0.00	81.20	4	851	0.47%
2019/12/18	5	81.64	0	0.00	81.40	5	870	0.57%
2019/12/17	1	82.60	3	81.80	81.60	-2	871	-0.23%
2019/12/12	32	82.88	33	82.02	81.10	-1	820	-0.12%
2019/12/10	3	78.67	0	0.00	78.20	3	746	0.40%
2019/12/06	2	80.90	0	0.00	79.50	2	761	0.26%
2019/12/05	11	81.32	2	80.60	80.60	9	763	1.18%
2019/12/02	0	0.00	1	78.00	78.90	-1	794	-0.13%
2019/11/22	1	78.10	0	0.00	77.70	1	884	0.11%
2019/11/13	1	74.60	0	0.00	74.80	1	960	0.10%
2019/11/12	3	74.60	2	75.20	75.00	1	969	0.10%
2019/11/05	1	81.30	1	83.00	81.20	0	1,018	0.00%
2019/10/31	2	80.30	1	80.00	79.30	1	1,055	0.09%
2019/10/29	3	81.07	1	82.20	80.40	2	1,074	0.19%
2019/10/28	1	81.30	0	0.00	81.30	1	1,108	0.09%
2019/10/22	1	83.00	1	82.80	82.60	0	1,196	0.00%
2019/10/18	0	0.00	3	83.40	82.20	-3	1,230	-0.24%
2019/10/15	1	82.00	0	0.00	81.30	1	1,283	0.08%
2019/10/14	0	0.00	6	82.37	82.20	-6	1,329	-0.45%
2019/10/03	2	81.25	0	0.00	81.10	2	1,445	0.14%
2019/10/01	2	81.00	0	0.00	82.30	2	1,505	0.13%
2019/09/26	0	0.00	1	83.20	82.40	-1	1,729	-0.06%
2019/09/25	2	83.50	0	0.00	84.40	2	1,757	0.11%
2019/09/24	2	86.60	1	87.00	86.50	1	1,796	0.06%
2019/09/23	0	0.00	1	85.40	87.00	-1	1,800	-0.06%
2019/09/19	0	0.00	4	86.40	86.00	-4	1,826	-0.22%
2019/09/12	1	85.50	1	86.00	86.50	0	1,928	0.00%
2019/09/11	1	84.10	1	85.30	85.30	0	1,964	0.00%
2019/09/10	1	84.20	0	0.00	83.90	1	1,977	0.05%
2019/09/06	2	87.60	0	0.00	87.00	2	2,000	0.10%
2019/09/05	11	87.44	7	87.40	87.40	4	2,120	0.19%
2019/09/04	1	86.30	4	87.15	87.10	-3	2,130	-0.14%
2019/09/03	7	87.76	5	88.14	86.30	2	2,179	0.09%
2019/09/02	0	0.00	2	86.40	86.30	-2	2,184	-0.09%
2019/08/30	0	0.00	1	84.60	84.60	-1	2,210	-0.05%
2019/08/29	3	85.10	0	0.00	83.60	3	2,241	0.13%
2019/08/28	0	0.00	3	84.43	85.10	-3	2,308	-0.13%
2019/08/26	1	81.90	5	82.20	81.80	-4	2,496	-0.16%
2019/08/23	0	0.00	1	84.90	84.40	-1	2,510	-0.04%
2019/08/22	8	85.69	2	85.35	85.30	6	2,522	0.24%
2019/08/21	1	83.90	1	83.50	83.50	0	2,500	0.00%
2019/08/15	0	0.00	1	80.50	82.00	-1	2,606	-0.04%
2019/08/08	1	82.40	0	0.00	82.50	1	2,713	0.04%
2019/08/07	4	81.10	3	83.70	80.20	1	2,737	0.04%
2019/08/02	2	86.00	2	86.50	85.80	0	2,899	0.00%
2019/07/31	4	87.75	2	87.15	88.60	2	3,018	0.07%
2019/07/30	2	87.10	0	0.00	87.60	2	3,061	0.07%
2019/07/29	3	92.37	1	91.80	90.90	2	3,117	0.06%
2019/07/23	4	95.18	1	95.40	94.90	3	3,290	0.09%
2019/07/16	0	0.00	5	100.50	102.50	-5	3,537	-0.14%
2019/07/15	0	0.00	1	100.50	99.70	-1	3,569	-0.03%
2019/07/12	2	99.65	3	98.67	99.90	-1	3,658	-0.03%
2019/07/11	5	101.10	5	98.40	98.00	0	3,746	0.00%
2019/07/10	1	97.50	0	0.00	98.00	1	3,848	0.03%
2019/07/09	3	97.60	0	0.00	98.10	3	3,900	0.08%
2019/07/08	0	0.00	2	98.85	98.20	-2	3,971	-0.05%
2019/07/05	0	0.00	6	100.08	100.00	-6	4,079	-0.15%
2019/07/04	10	101.55	5	101.40	101.00	5	4,273	0.12%
2019/07/03	15	101.63	15	101.33	101.00	0	4,250	0.00%
2019/07/02	3	95.60	4	95.80	97.50	-1	4,181	-0.02%
2019/07/01	2	94.95	3	95.37	94.50	-1	4,230	-0.02%
2019/06/28	1	92.40	0	0.00	92.70	1	4,313	0.02%
2019/06/27	5	93.52	6	94.35	93.40	-1	4,701	-0.02%
2019/06/26	1	91.90	1	92.10	92.00	0	4,768	0.00%
2019/06/25	2	92.20	0	0.00	91.70	2	4,955	0.04%
2019/06/21	2	93.70	4	96.85	93.10	-2	5,233	-0.04%
2019/06/20	2	94.80	1	95.00	96.00	1	5,360	0.02%
2019/06/19	0	0.00	2	94.10	93.70	-2	5,531	-0.04%
2019/06/17	0	0.00	1	92.90	93.10	-1	6,079	-0.02%
2019/06/14	1	93.10	1	93.10	92.20	0	6,285	0.00%
2019/06/13	3	95.90	2	94.75	93.00	1	6,533	0.02%
2019/06/11	0	0.00	5	92.72	91.50	-5	7,475	-0.07%
2019/06/06	2	89.25	0	0.00	90.00	2	7,860	0.03%
2019/06/05	3	90.90	2	90.45	89.60	1	7,841	0.01%
2019/06/04	7	91.33	4	91.08	89.40	3	7,829	0.04%
2019/06/03	0	0.00	1	89.00	89.40	-1	7,783	-0.01%
2019/05/31	6	92.15	9	91.51	90.20	-3	7,800	-0.04%
2019/05/30	0	0.00	2	87.20	86.50	-2	7,816	-0.03%
2019/05/28	2	87.10	3	87.63	87.10	-1	7,848	-0.01%
2019/05/27	2	88.00	2	86.10	88.00	0	7,900	0.00%
2019/05/24	3	86.97	4	88.60	86.70	-1	7,979	-0.01%
2019/05/23	3	87.10	1	86.10	87.10	2	8,178	0.02%
2019/05/22	7	90.80	2	90.95	88.10	5	8,372	0.06%
2019/05/21	1	91.30	0	0.00	90.50	1	8,408	0.01%
2019/05/20	3	87.03	0	0.00	87.80	3	8,474	0.04%
2019/05/17	1	90.20	0	0.00	87.00	1	8,505	0.01%
2019/05/15	2	90.90	2	91.75	91.20	0	8,522	0.00%
2019/05/14	0	0.00	1	89.00	90.80	-1	8,544	-0.01%
2019/05/13	4	89.65	1	87.50	87.50	3	8,491	0.04%
2019/05/10	3	93.40	3	93.30	92.10	0	8,443	0.00%
2019/05/09	2	97.95	1	99.10	92.00	1	8,369	0.01%
2019/05/08	0	0.00	1	100.50	100.50	-1	8,294	-0.01%
2019/05/07	1	102.50	0	0.00	100.50	1	8,328	0.01%
2019/05/06	1	102.50	5	102.50	101.00	-4	8,296	-0.05%
2019/05/03	7	104.07	1	105.50	106.00	6	8,246	0.07%
2019/05/02	1	98.60	4	97.65	96.60	-3	8,138	-0.04%
2019/04/30	4	96.33	2	96.20	98.20	2	8,173	0.02%
2019/04/29	2	98.05	4	99.98	96.10	-2	8,280	-0.02%
2019/04/26	2	102.50	0	0.00	100.50	2	8,370	0.02%
2019/04/25	1	102.00	2	100.95	102.00	-1	8,373	-0.01%
2019/04/24	0	0.00	4	103.25	102.00	-4	8,327	-0.05%
2019/04/23	1	99.70	1	100.00	99.70	0	8,246	0.00%
2019/04/22	1	101.00	0	0.00	103.00	1	8,220	0.01%
2019/04/19	1	100.50	3	102.50	100.50	-2	8,219	-0.02%
2019/04/18	2	104.00	1	106.00	103.00	1	8,186	0.01%
2019/04/17	3	107.67	11	105.23	107.00	-8	8,114	-0.10%
2019/04/16	3	107.33	1	106.00	106.00	2	7,996	0.03%
2019/04/15	0	0.00	2	114.75	113.50	-2	7,859	-0.03%
2019/04/12	14	115.18	33	113.27	112.50	-19	7,814	-0.24%
2019/04/11	26	118.87	3	117.83	115.00	23	7,750	0.30%
2019/04/10	13	119.92	21	117.07	116.00	-8	7,629	-0.10%
2019/04/09	2	114.00	3	112.83	111.50	-1	7,397	-0.01%
2019/04/08	11	114.68	5	115.00	112.00	6	7,367	0.08%
2019/04/03	3	114.17	4	111.50	112.00	-1	7,261	-0.01%
2019/04/02	18	113.89	5	115.50	113.00	13	7,189	0.18%
2019/04/01	33	118.26	20	118.70	113.00	13	7,057	0.18%
2019/03/29	14	111.11	14	112.29	113.50	0	6,663	0.00%
2019/03/28	20	111.15	11	110.14	109.00	9	6,621	0.14%
2019/03/27	6	111.00	0	0.00	110.00	6	6,447	0.09%
2019/03/26	3	111.00	2	113.00	111.50	1	6,348	0.02%
2019/03/25	5	107.20	5	107.30	111.00	0	6,205	0.00%
2019/03/22	15	111.63	18	110.83	106.50	-3	6,051	-0.05%
2019/03/21	12	110.79	12	110.00	110.00	0	5,912	0.00%
2019/03/20	16	112.25	28	112.54	108.00	-12	5,735	-0.21%
2019/03/19	6	108.00	15	109.07	109.00	-9	5,403	-0.17%
2019/03/18	22	109.64	17	110.32	111.50	5	5,199	0.10%
2019/03/15	69	107.99	89	106.18	112.00	-20	4,965	-0.40%
2019/03/14	73	101.08	101	100.14	104.00	-28	4,423	-0.63%	大賣/
2019/03/13	122	91.02	72	91.50	94.80	50	3,957	1.26%	大買/
2019/03/12	6	86.82	6	86.13	86.20	0	3,691	0.00%
2019/03/08	0	0.00	1	79.90	81.20	-1	3,698	-0.03%
2019/03/06	1	83.80	1	84.50	83.80	0	3,867	0.00%
2019/03/05	0	0.00	1	84.90	84.00	-1	3,883	-0.03%
2019/02/27	2	83.80	3	83.67	83.80	-1	3,749	-0.03%
2019/02/26	1	85.80	0	0.00	84.60	1	3,799	0.03%
2019/02/25	5	88.50	14	87.53	87.80	-9	3,946	-0.23%
2019/02/22	10	87.08	15	86.79	87.10	-5	3,894	-0.13%
2019/02/21	11	87.77	8	86.60	88.60	3	3,674	0.08%
2019/02/20	0	0.00	1	81.30	80.60	-1	3,469	-0.03%
2019/02/19	5	80.60	7	80.13	80.60	-2	3,443	-0.06%
2019/02/18	4	79.63	3	79.53	78.50	1	3,378	0.03%
2019/02/15	2	78.40	2	77.90	76.60	0	3,365	0.00%
2019/02/14	0	0.00	3	80.07	79.50	-3	3,384	-0.09%
2019/02/13	5	77.94	5	79.58	78.60	0	3,387	0.00%
2019/02/12	1	77.40	1	76.60	76.60	0	3,367	0.00%
2019/02/11	2	75.80	2	76.20	76.00	0	3,457	0.00%
2019/01/30	1	76.10	2	77.00	76.10	-1	3,611	-0.03%
2019/01/29	2	77.55	1	76.00	76.00	1	3,778	0.03%
2019/01/28	8	77.35	1	78.00	76.90	7	3,823	0.18%
2019/01/25	1	81.10	12	80.13	81.00	-11	3,895	-0.28%
2019/01/24	11	82.22	12	83.44	80.80	-1	3,963	-0.03%
2019/01/23	10	82.97	1	82.60	82.80	9	4,024	0.22%
2019/01/22	2	83.95	1	83.30	82.00	1	4,070	0.02%
2019/01/21	5	82.80	4	81.70	84.40	1	4,091	0.02%
2019/01/18	8	78.99	8	79.70	79.10	0	4,078	0.00%
2019/01/17	1	75.10	2	77.35	74.80	-1	4,118	-0.02%
2019/01/15	0	0.00	2	76.70	77.20	-2	4,183	-0.05%
2019/01/14	0	0.00	3	77.03	77.40	-3	4,198	-0.07%
2019/01/11	2	78.15	3	77.30	75.30	-1	4,223	-0.02%
2019/01/10	9	75.47	5	76.08	76.00	4	4,202	0.10%
2019/01/09	5	75.44	3	75.40	74.50	2	4,199	0.05%
2019/01/02	1	72.80	1	73.10	72.80	0	4,446	0.00%
2018/12/26	1	73.90	0	0.00	72.00	1	4,710	0.02%
2018/12/24	1	75.50	0	0.00	76.00	1	4,928	0.02%
2018/12/21	3	72.30	1	73.10	74.50	2	5,173	0.04%
2018/12/20	0	0.00	2	74.00	73.10	-2	5,203	-0.04%
2018/12/19	1	78.00	0	0.00	77.10	1	5,247	0.02%
2018/12/14	0	0.00	3	77.73	78.10	-3	5,397	-0.06%
2018/12/13	1	77.20	8	77.55	76.40	-7	5,375	-0.13%
2018/12/11	1	71.70	0	0.00	71.20	1	5,489	0.02%
2018/12/06	11	75.35	0	0.00	72.30	11	5,939	0.19%
2018/12/05	5	79.66	4	80.40	79.60	1	6,149	0.02%
2018/12/04	2	83.55	2	83.00	82.40	0	6,228	0.00%
2018/12/03	1	83.10	6	83.17	85.00	-5	6,234	-0.08%
2018/11/30	1	79.10	8	78.65	78.50	-7	6,178	-0.11%
2018/11/29	11	76.90	8	78.06	76.10	3	6,282	0.05%
2018/11/28	4	75.85	0	0.00	76.00	4	6,234	0.06%
2018/11/27	8	75.53	6	75.90	76.00	2	6,255	0.03%
2018/11/26	6	73.97	8	74.09	74.00	-2	6,356	-0.03%
2018/11/23	6	74.25	5	73.92	73.30	1	6,442	0.02%
2018/11/22	1	77.50	5	78.68	77.20	-4	6,430	-0.06%
2018/11/21	1	72.90	1	73.00	73.50	0	6,318	0.00%
2018/11/19	0	0.00	1	71.70	72.00	-1	6,423	-0.02%
2018/11/16	5	71.56	4	72.18	70.50	1	6,522	0.02%
2018/11/15	2	69.80	0	0.00	70.80	2	6,590	0.03%
2018/11/13	4	68.45	5	69.36	72.00	-1	6,956	-0.01%
2018/11/12	3	70.20	4	70.48	69.50	-1	6,995	-0.01%
2018/11/08	40	75.34	35	74.87	72.80	5	7,161	0.07%
2018/11/07	3	70.83	3	72.73	74.70	0	7,267	0.00%
2018/11/06	6	71.70	8	72.30	69.60	-2	7,287	-0.03%
2018/11/05	1	74.40	3	73.37	73.40	-2	7,441	-0.03%
2018/11/02	20	74.50	21	73.82	72.00	-1	7,499	-0.01%
2018/11/01	1	68.80	21	67.60	69.50	-20	7,554	-0.26%
2018/10/30	5	60.80	2	58.50	57.90	3	7,697	0.04%
2018/10/29	27	64.27	10	63.82	63.50	17	7,837	0.22%
2018/10/26	2	66.30	2	67.95	63.30	0	8,206	0.00%
2018/10/25	2	70.40	0	0.00	67.90	2	8,531	0.02%
2018/10/24	1	69.90	1	73.60	75.40	0	8,579	0.00%
2018/10/19	1	66.50	3	69.00	71.60	-2	8,932	-0.02%
2018/10/18	2	72.10	0	0.00	69.90	2	9,187	0.02%
2018/10/16	1	72.20	1	71.60	69.60	0	9,898	0.00%
2018/10/12	2	69.70	1	67.10	68.70	1	10,230	0.01%
2018/10/11	1	66.60	0	0.00	66.60	1	10,222	0.01%
2018/10/09	2	72.00	2	73.10	73.90	0	10,225	0.00%
2018/10/08	5	76.66	4	75.30	77.00	1	10,214	0.01%
2018/10/05	8	78.08	7	76.86	75.50	1	10,248	0.01%
2018/10/04	0	0.00	1	79.40	83.20	-1	10,302	-0.01%
2018/10/03	5	86.60	5	86.04	80.60	0	10,476	0.00%
2018/10/01	0	0.00	2	90.10	89.80	-2	10,536	-0.02%
2018/09/28	3	91.27	7	92.60	89.80	-4	10,706	-0.04%
2018/09/27	2	88.50	1	90.10	87.70	1	10,688	0.01%
2018/09/26	3	87.90	1	88.80	87.00	2	10,763	0.02%
2018/09/25	2	90.25	2	88.10	90.10	0	10,814	0.00%
2018/09/19	2	87.50	0	0.00	84.10	2	11,146	0.02%
2018/09/18	15	84.21	15	83.35	85.10	0	11,141	0.00%
2018/09/17	1	87.00	0	0.00	87.70	1	11,068	0.01%
2018/09/14	1	85.00	2	84.20	88.40	-1	11,037	-0.01%
2018/09/13	0	0.00	1	90.00	82.50	-1	10,923	-0.01%
2018/09/12	12	88.68	11	88.57	88.90	1	10,862	0.01%
2018/09/11	33	92.40	21	93.12	89.10	12	10,730	0.11%
2018/09/10	26	101.07	42	100.50	99.00	-16	10,501	-0.15%
2018/09/07	8	104.44	10	104.00	103.50	-2	10,436	-0.02%
2018/09/06	0	0.00	9	106.22	107.00	-9	10,422	-0.09%
2018/09/05	19	104.89	11	105.55	103.50	8	10,416	0.08%
2018/09/04	23	111.26	6	109.17	110.00	17	10,441	0.16%
2018/09/03	0	0.00	23	110.24	109.50	-23	10,495	-0.22%
2018/08/31	17	113.03	15	111.00	113.50	2	10,709	0.02%
2018/08/30	4	120.13	1	119.00	119.00	3	10,743	0.03%
2018/08/28	1	118.50	2	118.50	115.00	-1	10,951	-0.01%
2018/08/27	12	116.58	1	116.00	116.00	11	10,990	0.10%
2018/08/24	16	111.50	19	113.05	113.00	-3	11,033	-0.03%
2018/08/23	9	114.39	17	114.94	114.50	-8	11,185	-0.07%
2018/08/22	9	114.28	10	114.20	116.00	-1	11,279	-0.01%
2018/08/21	35	117.81	29	117.26	114.50	6	11,317	0.05%
2018/08/20	10	110.00	11	110.59	115.50	-1	11,226	-0.01%
2018/08/17	10	109.90	16	107.94	105.00	-6	11,376	-0.05%
2018/08/16	36	109.39	25	108.10	110.50	11	11,402	0.10%
2018/08/15	6	108.75	21	108.19	109.00	-15	11,320	-0.13%
2018/08/14	13	110.92	21	112.76	111.50	-8	11,342	-0.07%
2018/08/13	51	118.36	42	121.64	113.50	9	11,345	0.08%
2018/08/10	33	130.61	12	129.71	126.00	21	11,420	0.18%
2018/08/09	1	127.00	15	125.93	129.00	-14	11,345	-0.12%
2018/08/08	20	129.00	53	128.93	126.00	-33	11,396	-0.29%
2018/08/07	20	125.00	20	124.25	125.00	0	11,266	0.00%
2018/08/06	21	122.12	50	124.97	128.00	-29	11,337	-0.26%
2018/08/03	18	125.78	16	126.28	122.50	2	11,207	0.02%
2018/08/02	94	122.71	48	120.02	127.00	46	10,984	0.42%
2018/08/01	73	136.90	64	140.80	123.00	9	10,537	0.09%
2018/07/31	10	132.75	31	133.52	136.50	-21	10,083	-0.21%
2018/07/30	44	129.03	29	124.26	124.50	15	9,853	0.15%
2018/07/27	48	132.18	50	133.03	131.50	-2	9,674	-0.02%
2018/07/26	34	134.04	33	133.77	131.00	1	9,492	0.01%
2018/07/25	10	134.40	5	134.30	134.50	5	9,336	0.05%
2018/07/24	96	131.44	98	132.76	132.00	-2	9,032	-0.02%
2018/07/23	65	122.74	66	122.33	133.00	-1	8,691	-0.01%
2018/07/20	16	118.31	16	119.44	121.00	0	8,312	0.00%
2018/07/19	0	0.00	3	106.67	110.00	-3	8,035	-0.04%
2018/07/18	5	102.14	1	103.50	100.00	4	7,940	0.05%
2018/07/17	2	106.00	0	0.00	104.00	2	7,919	0.03%
2018/07/16	15	108.80	10	108.25	105.50	5	7,930	0.06%
2018/07/13	15	113.93	11	114.86	111.00	4	7,854	0.05%
2018/07/12	14	114.11	17	113.26	112.50	-3	7,801	-0.04%
2018/07/11	23	112.33	19	112.29	110.50	4	7,706	0.05%
2018/07/10	0	0.00	5	109.00	110.50	-5	7,546	-0.07%
2018/07/09	3	100.23	3	100.17	100.50	0	7,448	0.00%
2018/07/06	4	102.15	15	100.14	102.50	-11	7,620	-0.14%
2018/07/05	11	105.50	9	106.50	97.00	2	7,452	0.03%
2018/07/04	1	103.50	6	98.30	102.50	-5	7,272	-0.07%
2018/07/03	6	102.33	8	102.50	101.50	-2	7,102	-0.03%
2018/07/02	5	113.10	0	0.00	112.50	5	6,998	0.07%
2018/06/29	18	109.14	22	106.86	108.50	-4	6,864	-0.06%
2018/06/28	14	111.46	16	117.88	107.50	-2	6,672	-0.03%
2018/06/27	11	121.95	0	120.00	119.00	11	6,470	0.17%
2018/06/26	0	124.00	0	0.00	124.00	0	6,504	0.00%
2018/06/25	12	116.88	7	118.07	120.00	5	6,484	0.08%
2018/06/22	8	126.44	2	128.50	121.50	6	6,450	0.09%
2018/06/21	6	142.67	5	138.00	134.50	1	6,383	0.02%
2018/06/20	2	138.50	0	0.00	142.00	2	6,308	0.03%
2018/06/19	3	146.33	7	137.00	143.00	-4	6,265	-0.06%
2018/06/15	3	159.17	1.1	159.95	144.50	1.9	6,276	0.03%
2018/06/14	7	156.71	3	156.50	160.50	4	6,241	0.06%
2018/06/13	12	165.17	1	161.00	159.00	11	6,194	0.18%
2018/06/12	25	161.02	46	160.95	168.00	-21	6,126	-0.34%
2018/06/11	34	153.06	44	151.20	153.00	-10	5,982	-0.17%
2018/06/08	78	150.12	64	147.82	152.50	14	5,828	0.24%
2018/06/07	60.1	137.47	50	135.95	141.00	10.1	5,542	0.18%
2018/06/06	5	130.60	17	131.41	134.50	-12	5,367	-0.22%
2018/06/05	40	127.25	29	125.03	123.50	11	5,239	0.21%
2018/06/04	27	121.41	30	122.85	125.00	-3	5,009	-0.06%
2018/06/01	4	115.00	3	114.50	114.00	1	4,878	0.02%
2018/05/31	14	119.68	22	122.34	115.00	-8	4,758	-0.17%
2018/05/30	51	110.66	38	111.30	115.50	13	4,525	0.29%
2018/05/29	10	109.65	6	108.75	105.00	4	4,326	0.09%
2018/05/28	23	106.04	15	107.13	108.50	8	4,203	0.19%
2018/05/25	23	102.78	33	102.03	102.00	-10	4,126	-0.24%
2018/05/24	19	95.24	17	95.58	98.10	2	3,815	0.05%
2018/05/23	7	89.30	15	88.99	89.20	-8	3,716	-0.22%
2018/05/22	27	90.87	62	88.96	90.90	-35	3,664	-0.96%
2018/05/21	34	88.76	29	88.36	89.50	5	3,557	0.14%
2018/05/18	84	81.74	81	81.62	86.50	3	3,371	0.09%
2018/05/17	17	81.12	23	81.13	78.70	-6	3,142	-0.19%
2018/05/16	18	74.33	19	76.34	76.50	-1	2,915	-0.03%
2018/05/15	18	71.36	7	71.00	69.60	11	2,781	0.40%
2018/05/14	29	68.22	37	68.94	71.00	-8	2,777	-0.29%
2018/05/11	0	0.00	1	65.10	65.10	-1	2,619	-0.04%
2018/05/10	5	60.20	0	0.00	59.20	5	2,569	0.19%
2018/05/07	0	0.00	3	59.20	59.30	-3	2,784	-0.11%
2018/05/04	3	57.80	0	0.00	57.90	3	2,984	0.10%
2018/05/03	3	58.30	0	0.00	58.00	3	3,096	0.10%
2018/04/30	5	58.96	0	0.00	59.50	5	3,473	0.14%
2018/04/27	0	0.00	7	57.90	59.90	-7	3,483	-0.20%
2018/04/26	2	59.85	0	0.00	58.10	2	3,536	0.06%
2018/04/25	5	62.68	5	62.42	62.70	0	3,494	0.00%
2018/04/24	3	62.23	3	61.40	62.40	0	3,476	0.00%
2018/04/23	4	63.83	1	63.50	62.60	3	3,429	0.09%
2018/04/20	3	67.33	4	67.63	65.50	-1	3,379	-0.03%
2018/04/19	0	0.00	1	64.90	66.00	-1	3,301	-0.03%
2018/04/18	0	0.00	12	66.28	64.60	-12	3,285	-0.37%
2018/04/17	17	68.24	7	68.53	65.20	10	3,240	0.31%
2018/04/16	5	69.20	1	70.00	68.30	4	3,167	0.13%
2018/04/13	21	69.45	44	67.84	68.80	-23	3,051	-0.75%
2018/04/12	51	69.43	0	0.00	67.60	51	2,929	1.74%
2018/04/11	0	0.00	1	67.30	67.30	-1	2,688	-0.04%
2018/03/30	3	61.60	8	62.00	60.60	-5	2,650	-0.19%
2018/03/29	10	61.77	2	64.85	61.40	8	2,640	0.30%
2018/03/28	3	62.40	12	63.18	62.60	-9	2,574	-0.35%
2018/03/27	5	63.10	2	63.00	62.10	3	2,554	0.12%
2018/03/26	1	59.70	0	0.00	60.60	1	2,532	0.04%
2018/03/23	0	0.00	2	59.70	59.60	-2	2,529	-0.08%
2018/03/21	0	0.00	1	63.10	62.30	-1	2,510	-0.04%
2018/03/20	0	0.00	1	60.50	60.10	-1	2,465	-0.04%
2018/03/16	9	61.80	0	0.00	62.00	9	2,504	0.36%
2018/03/15	1	63.20	10	63.25	62.10	-9	2,538	-0.35%
2018/03/09	5	61.50	0	0.00	60.80	5	2,616	0.19%
2018/03/05	6	61.87	2	61.40	59.90	4	2,616	0.15%
2018/03/02	0	0.00	1	61.80	62.10	-1	2,612	-0.04%
2018/03/01	0	0.00	2	62.60	63.10	-2	2,609	-0.08%
2018/02/27	0	0.00	4	64.53	63.90	-4	2,604	-0.15%
2018/02/26	0	0.00	2	60.20	61.00	-2	2,528	-0.08%
2018/02/23	0	0.00	4	61.90	60.10	-4	2,537	-0.16%
2018/02/22	0	0.00	2	60.00	59.80	-2	2,603	-0.08%
2018/02/21	0	0.00	2	60.60	60.00	-2	2,648	-0.08%
2018/02/12	10	56.55	10	55.90	55.70	0	2,684	0.00%
2018/02/07	0	0.00	2	59.90	58.90	-2	2,849	-0.07%
2018/02/06	13	58.62	4	59.00	56.20	9	2,850	0.32%
2018/02/05	4	60.83	9	60.53	62.40	-5	2,829	-0.18%
2018/02/01	0	0.00	1	67.20	65.20	-1	2,905	-0.03%
2018/01/31	0	0.00	10	64.25	64.00	-10	2,831	-0.35%
2018/01/30	0	0.00	3	64.03	63.90	-3	2,848	-0.11%
2018/01/29	1	64.00	8	67.53	65.00	-7	2,815	-0.25%
2018/01/26	23	63.26	21	63.46	63.00	2	2,670	0.07%
2018/01/25	78	62.14	66	62.60	62.50	12	2,600	0.46%
2018/01/24	0	0.00	1.5	58.40	58.80	-1.5	2,372	-0.06%
2018/01/22	1.5	55.40	0	0.00	55.70	1.5	2,337	0.06%
2018/01/16	0	0.00	1	50.20	49.90	-1	2,414	-0.04%
2018/01/04	3	51.50	0	0.00	52.40	3	2,828	0.11%