揚明光 (3504)-富邦-台中券商分點個股進出

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
53.4
漲跌
▲0.1
漲幅
+0.19%
成交量
180張
產業
上市光電類股
379人加入追蹤

立即追蹤
本地時間:13:30

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

揚明光 (3504)籌碼相關－富邦-台中券商分點個股進出

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

富邦-台中券商分點個股進出
富邦-台中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
2024/04/22	1	54.20	1	53.50	53.30	0	1,243	0.00%
2024/04/17	0	0.00	4	55.70	56.30	-4	1,251	-0.32%
2024/04/16	0	0.00	1	55.00	54.80	-1	1,253	-0.08%
2024/04/15	2	56.35	0	0.00	56.20	2	1,254	0.16%
2024/04/10	0	0.00	3	58.20	58.30	-3	1,279	-0.23%
2024/04/09	0	0.00	5	58.48	58.00	-5	1,285	-0.39%
2024/04/08	0	0.00	2	58.60	58.60	-2	1,368	-0.15%
2024/04/03	6	58.60	1	58.50	58.60	5	1,373	0.36%
2024/04/02	0	0.00	30	59.00	58.40	-30	1,376	-2.18%
2024/03/29	30	59.71	0	0.00	59.30	30	1,418	2.11%
2024/03/27	6	60.12	6	60.55	59.80	0	1,426	0.00%
2024/03/26	5	60.80	10	61.65	59.60	-5	1,424	-0.35%
2024/03/25	2	61.30	12	61.47	61.30	-10	1,416	-0.71%
2024/03/22	10	60.80	12	60.88	60.80	-2	1,419	-0.14%
2024/03/21	13	60.40	4	60.30	60.30	9	1,426	0.63%
2024/03/20	4	61.00	6	61.83	61.00	-2	1,437	-0.14%
2024/03/18	1	59.00	0	0.00	59.10	1	1,506	0.07%
2024/03/13	6	60.30	0	0.00	59.50	6	1,526	0.39%
2024/03/12	1	61.50	0	0.00	61.00	1	1,520	0.07%
2024/03/11	0	0.00	7	60.86	61.10	-7	1,523	-0.46%
2024/03/08	2	61.15	0.5	61.00	60.80	1.5	1,524	0.10%
2024/03/07	14	64.00	9.1	64.68	63.00	4.9	1,516	0.32%
2024/03/06	4	64.68	0	0.00	64.50	4	1,513	0.26%
2024/03/04	3	65.77	0	0.00	65.60	3	1,514	0.20%
2024/03/01	0.4	66.00	0	0.00	65.70	0.4	1,513	0.03%
2024/02/29	0	0.00	2	64.90	65.90	-2	1,518	-0.13%
2024/02/27	11	65.64	0	0.00	64.90	11	1,520	0.72%
2024/02/26	12	65.33	2	65.70	65.20	10	1,537	0.65%
2024/02/23	3	70.40	8	71.00	69.60	-5	1,528	-0.33%
2024/02/22	6	71.53	0	0.00	71.40	6	1,620	0.37%
2024/02/21	2.1	71.99	0	72.70	71.80	2.1	1,641	0.13%
2024/02/20	7	72.01	0	0.00	71.50	7	1,634	0.43%
2024/02/19	18.5	74.87	18.2	74.03	74.00	0.3	1,602	0.02%
2024/02/16	0	69.00	0	0.00	70.80	0	1,502	0.00%
2024/02/15	1.1	69.01	0	0.00	68.80	1.1	1,484	0.07%
2024/02/05	0.1	71.00	0	0.00	70.40	0.1	1,469	0.00%
2024/02/02	0.1	71.60	1	70.50	71.90	-0.9	1,443	-0.06%
2024/02/01	0	0.00	2	69.10	68.70	-2	1,398	-0.14%
2024/01/29	2	71.35	1	70.00	69.60	1	1,373	0.07%
2024/01/26	0	0.00	0.1	70.00	69.90	-0.1	1,349	-0.01%
2024/01/25	3	71.40	3	71.60	69.90	0	1,325	0.00%
2024/01/24	5	73.54	5.1	75.04	71.90	-0.1	1,281	-0.01%
2024/01/23	4.1	71.66	4	70.78	70.80	0.1	1,095	0.01%
2024/01/22	2	69.35	3.1	70.16	70.00	-1.1	1,006	-0.11%
2024/01/19	0	0.00	4.1	66.29	66.70	-4.1	945	-0.43%
2024/01/18	1	64.10	2	64.30	64.10	-1	932	-0.11%
2024/01/17	2	64.90	0	0.00	64.70	2	934	0.21%
2024/01/15	0	0.00	7	66.63	66.70	-7	928	-0.75%
2024/01/12	3	66.27	3	66.73	66.10	0	930	0.00%
2024/01/11	1	66.20	0	65.80	65.80	1	922	0.10%
2024/01/10	2	64.60	0	0.00	65.20	2	925	0.22%
2024/01/08	4	68.05	0	0.00	65.60	4	917	0.44%
2024/01/04	1	66.50	1	68.20	66.50	0	897	0.00%
2024/01/03	2	67.00	4	67.33	66.90	-2	886	-0.23%
2024/01/02	5	69.40	3.2	70.77	68.70	1.9	869	0.21%
2023/12/29	0	0.00	3	67.47	67.60	-3	787	-0.38%
2023/12/28	0	0.00	0.1	68.10	67.30	-0.1	780	-0.01%
2023/12/27	7.1	68.28	8	68.19	68.20	-0.9	772	-0.12%
2023/12/26	6	67.47	2	68.55	68.60	4	740	0.54%
2023/12/25	1	65.50	0	0.00	65.00	1	717	0.14%
2023/12/22	0	0.00	1	64.10	64.10	-1	710	-0.14%
2023/12/21	0	0.00	8	64.45	64.50	-8	711	-1.12%
2023/12/20	9	64.23	1	64.20	63.80	8	709	1.13%
2023/12/19	0	0.00	2	63.05	63.40	-2	713	-0.28%
2023/12/18	2	63.90	0	64.10	64.00	2	712	0.28%
2023/12/15	0	0.00	16	65.79	65.00	-16	704	-2.27%
2023/12/14	18	67.61	11	68.77	66.90	7	690	1.01%
2023/12/13	2	69.00	26	67.02	66.70	-24	650	-3.69%
2023/12/12	6	67.15	1	65.80	65.20	5	609	0.82%
2023/12/11	0	65.30	0	0.00	64.90	0	592	0.01%
2023/12/07	2	65.20	0	0.00	65.10	2	594	0.34%
2023/12/06	15	65.85	3	66.90	65.80	12	594	2.02%
2023/12/05	15	65.85	0	0.00	65.10	15	589	2.54%
2023/12/04	0	0.00	1	67.60	66.20	-1	588	-0.17%
2023/12/01	1	67.69	0	0.00	67.00	1	594	0.17%
2023/11/28	0	0.00	2	66.80	67.10	-2	610	-0.33%
2023/11/27	2	66.50	0.1	67.32	66.00	1.9	607	0.31%
2023/11/24	1	68.70	8	68.20	67.60	-7	603	-1.16%
2023/11/22	1	69.40	3	68.73	68.80	-2	570	-0.35%
2023/11/21	13	69.38	24	69.25	68.70	-11	526	-2.09%
2023/11/20	0	0.00	3	67.57	68.40	-3	416	-0.72%
2023/11/16	2	61.20	0	0.00	61.20	2	378	0.53%
2023/11/15	0	0.00	2	59.80	60.00	-2	375	-0.53%
2023/11/14	2	58.60	0	0.00	59.00	2	378	0.53%
2023/11/13	1	57.60	0	0.00	57.90	1	380	0.26%
2023/11/08	0	0.00	3	59.23	58.70	-3	391	-0.77%
2023/11/07	0	0.00	1	59.30	59.70	-1	397	-0.25%
2023/11/02	0	0.00	1	56.80	56.20	-1	403	-0.25%
2023/10/31	1	56.00	1	55.80	55.00	0	406	0.00%
2023/10/30	0	0.00	3	57.50	56.80	-3	412	-0.73%
2023/10/27	1	56.80	0	0.00	56.60	1	412	0.24%
2023/10/26	2	57.20	0	0.00	56.80	2	428	0.47%
2023/10/25	1	58.50	2	58.70	58.50	-1	434	-0.23%
2023/10/24	0	0.00	1	57.70	57.30	-1	433	-0.23%
2023/10/23	1	56.90	1	57.90	57.30	0	438	0.00%
2023/10/20	1	57.20	0	0.00	57.20	1	445	0.22%
2023/10/19	0	0.00	1	58.90	59.30	-1	459	-0.22%
2023/10/18	5	59.08	0	0.00	59.10	5	467	1.07%
2023/10/17	3	60.20	2	61.20	60.00	1	471	0.21%
2023/10/16	2	60.20	0	0.00	60.00	2	484	0.41%
2023/10/13	1	60.80	5	61.24	60.80	-4	510	-0.78%
2023/10/12	0	0.00	4	61.60	61.60	-4	518	-0.77%
2023/10/11	6	61.47	0	0.00	60.50	6	526	1.14%
2023/10/06	3	62.43	0	0.00	62.70	3	535	0.56%
2023/10/05	0	0.00	21	63.20	63.00	-21	548	-3.83%
2023/10/04	6	61.40	0	0.00	61.30	6	560	1.07%
2023/10/03	3	62.30	0	0.00	62.30	3	625	0.48%
2023/10/02	2	62.20	0	0.00	63.10	2	642	0.31%
2023/09/26	1	62.70	0	0.00	62.40	1	711	0.14%
2023/09/25	3	63.70	0	0.00	63.70	3	713	0.42%
2023/09/22	3	62.80	0	0.00	63.10	3	716	0.42%
2023/09/21	3	64.70	0	0.00	64.70	3	712	0.42%
2023/09/19	1	63.80	0	0.00	63.80	1	717	0.14%
2023/09/15	2.2	64.56	6	64.53	64.50	-3.8	729	-0.52%
2023/09/14	0	0.00	6	65.15	65.40	-6	732	-0.82%
2023/09/13	0	0.00	2.1	64.01	64.10	-2.1	733	-0.28%
2023/09/12	1	62.80	0	0.00	62.70	1	737	0.14%
2023/09/11	2	63.00	0	0.00	62.60	2	751	0.27%
2023/09/06	1	65.30	2	65.80	65.80	-1	772	-0.13%
2023/09/05	9.1	66.77	5	63.96	66.70	4.1	781	0.52%
2023/09/01	4	63.50	0	0.00	63.50	4	773	0.52%
2023/08/31	6	62.98	2	62.90	63.00	4	836	0.48%
2023/08/30	3	62.87	7	62.80	63.00	-4	917	-0.44%
2023/08/25	0	0.00	9	60.04	61.20	-9	1,010	-0.89%
2023/08/24	1	62.20	0	0.00	61.60	1	1,041	0.10%
2023/08/22	1	62.30	0	0.00	62.20	1	1,066	0.09%
2023/08/21	0	0.00	0.1	63.70	63.50	-0.1	1,068	-0.01%
2023/08/17	4	64.50	0	0.00	64.50	4	1,073	0.37%
2023/08/11	8	64.83	1	65.20	65.40	7	1,151	0.61%
2023/08/10	0	0.00	30	63.43	63.70	-30	1,153	-2.60%
2023/08/02	4	66.65	0	0.00	66.50	4	1,150	0.35%
2023/08/01	5	67.84	0	0.00	68.00	5	1,139	0.44%
2023/07/31	6	66.85	0	0.00	67.70	6	1,139	0.53%
2023/07/28	2	69.26	0	0.00	69.50	2	1,125	0.18%
2023/07/27	0	0.00	1	70.70	70.30	-1	1,121	-0.09%
2023/07/26	3	69.80	0.1	70.00	69.50	2.9	1,122	0.26%
2023/07/25	1.1	70.14	0	0.00	70.90	1.1	1,119	0.10%
2023/07/24	8	70.20	0	0.00	70.00	8	1,120	0.71%
2023/07/21	3	73.20	0	0.00	73.20	3	1,117	0.27%
2023/07/20	1	74.40	0	0.00	74.30	1	1,125	0.09%
2023/07/19	5	76.40	0	0.00	75.20	5	1,132	0.44%
2023/07/18	0	0.00	5	75.98	75.10	-5	1,135	-0.44%
2023/07/17	8	74.06	3	74.50	74.50	5	1,133	0.44%
2023/07/14	6	74.80	4	74.55	74.60	2	1,149	0.17%
2023/07/13	5	75.50	0	0.00	74.70	5	1,154	0.43%
2023/07/12	7	75.60	6	77.90	75.60	1	1,173	0.09%
2023/07/11	2	77.30	1	77.60	77.30	1	1,173	0.09%
2023/07/10	10	79.20	6	81.45	78.10	4	1,163	0.34%
2023/07/06	1	80.80	0	0.00	79.20	1	1,093	0.09%
2023/07/05	2	80.00	0	0.00	79.10	2	1,084	0.18%
2023/07/04	0	0.00	10	77.89	77.80	-10	1,055	-0.95%
2023/07/03	3	78.00	0	0.00	77.70	3	1,054	0.28%
2023/06/30	0	0.00	6	77.90	77.60	-6	1,061	-0.57%
2023/06/29	3	77.20	3	77.80	78.20	0	1,102	0.00%
2023/06/28	2	77.60	1	77.10	77.10	1	1,104	0.09%
2023/06/27	5	77.14	0	0.00	77.20	5	1,112	0.45%
2023/06/26	1	78.50	4	79.15	78.20	-3	1,106	-0.27%
2023/06/21	1	77.40	1	77.10	77.80	0	1,102	0.00%
2023/06/20	0	77.40	11	77.20	77.10	-11	1,107	-0.99%
2023/06/19	3	78.00	4	78.00	78.10	-1	1,105	-0.09%
2023/06/16	5	78.04	0	78.30	77.80	5	1,107	0.45%
2023/06/15	16	78.04	0	0.00	78.00	16	1,103	1.45%
2023/06/14	5	80.32	4.3	80.61	79.50	0.7	1,091	0.06%
2023/06/13	5	80.54	6	80.92	80.30	-1	1,089	-0.09%
2023/06/12	3	80.30	1	80.40	80.10	2	1,088	0.19%
2023/06/09	9.1	81.58	6	81.40	81.10	3.1	1,089	0.29%
2023/06/08	3.1	80.11	0	0.00	80.10	3.1	1,089	0.28%
2023/06/07	2	81.30	2	82.00	81.30	0	1,097	0.00%
2023/06/06	7.1	81.70	3	82.77	81.30	4.1	1,112	0.37%
2023/06/05	3	87.53	4	89.60	87.00	-1	1,069	-0.09%
2023/06/02	2	86.30	0	0.00	86.50	2	1,100	0.18%
2023/06/01	5.2	87.11	5	87.62	86.20	0.2	1,218	0.02%
2023/05/31	3	83.63	0	0.00	83.10	3	1,192	0.25%
2023/05/30	0	0.00	5	84.42	84.00	-5	1,189	-0.42%
2023/05/29	0	0.00	2	82.00	81.70	-2	1,164	-0.17%
2023/05/24	2	81.20	2	82.00	81.10	0	1,171	0.00%
2023/05/23	1	81.00	0	0.00	81.20	1	1,213	0.08%
2023/05/18	1	80.10	0	0.00	79.50	1	1,223	0.08%
2023/05/17	7	81.71	5	79.84	80.80	2	1,215	0.16%
2023/05/16	2	76.40	3	76.50	76.30	-1	1,164	-0.09%
2023/05/15	6	74.77	2	75.00	74.80	4	1,165	0.34%
2023/05/12	0	0.00	3	75.47	76.00	-3	1,174	-0.26%
2023/05/11	2	74.50	0	0.00	74.10	2	1,177	0.17%
2023/05/10	0	0.00	2	75.90	76.20	-2	1,183	-0.17%
2023/05/09	2	75.00	3	74.80	75.00	-1	1,197	-0.08%
2023/05/05	1	78.00	0	0.00	77.50	1	1,231	0.08%
2023/05/02	4	77.30	0	0.00	77.70	4	1,388	0.29%
2023/04/28	0	0.00	2	76.30	76.60	-2	1,393	-0.14%
2023/04/27	2	75.50	2	75.45	75.30	0	1,391	0.00%
2023/04/26	0	0.00	9	74.62	74.90	-9	1,388	-0.65%
2023/04/24	1	79.20	1	79.40	79.40	0	1,378	0.00%
2023/04/21	6	80.62	8	79.20	78.50	-2	1,373	-0.15%
2023/04/20	3	81.57	22	81.31	80.60	-19	1,366	-1.39%
2023/04/19	10	84.19	2	84.05	84.00	8	1,354	0.59%
2023/04/18	15	88.91	5	88.48	86.70	10	1,349	0.74%
2023/04/17	1	90.50	7	89.36	89.60	-6	1,377	-0.44%
2023/04/14	2	87.40	2	88.30	86.90	0	1,384	0.00%
2023/04/12	0	0.00	5	88.60	88.40	-5	1,382	-0.36%
2023/04/11	10	89.00	2	88.30	87.60	8	1,387	0.58%
2023/04/10	0	0.00	2	89.35	89.40	-2	1,386	-0.14%
2023/04/07	1	89.50	0	0.00	88.40	1	1,374	0.07%
2023/03/31	1	88.00	0	0.00	87.90	1	1,377	0.07%
2023/03/30	8	89.31	8	88.95	88.30	0	1,374	0.00%
2023/03/29	6	86.03	12	86.29	86.60	-6	1,341	-0.45%
2023/03/28	6	85.68	2	85.20	85.20	4	1,360	0.29%
2023/03/24	7	88.23	0	0.00	87.00	7	1,382	0.51%
2023/03/23	0	0.00	1	87.40	87.50	-1	1,404	-0.07%
2023/03/22	4	87.55	1	87.50	86.80	3	1,414	0.21%
2023/03/21	1	86.30	0	0.00	86.90	1	1,432	0.07%
2023/03/16	2	85.30	1	84.40	84.40	1	1,473	0.07%
2023/03/15	2	86.40	0	0.00	86.00	2	1,493	0.13%
2023/03/14	1	87.10	3	86.93	86.40	-2	1,518	-0.13%
2023/03/13	10	85.10	3	86.50	86.80	7	1,539	0.45%
2023/03/10	7	87.39	1	87.40	86.00	6	1,587	0.38%
2023/03/09	4	91.00	3	89.07	88.60	1	1,644	0.06%
2023/03/08	0	0.00	6	89.30	89.20	-6	1,787	-0.34%
2023/03/07	13	92.22	13	91.05	90.70	0	1,786	0.00%
2023/03/06	15	90.61	13	90.37	91.40	2	1,701	0.12%
2023/03/03	5	86.24	2	86.85	85.80	3	1,584	0.19%
2023/03/01	1	83.50	0	0.00	83.50	1	1,698	0.06%
2023/02/24	1	85.20	1	83.60	83.10	0	1,720	0.00%
2023/02/22	3	85.20	1	85.90	84.20	2	1,793	0.11%
2023/02/21	2	86.55	9	86.24	87.60	-7	1,967	-0.36%
2023/02/20	2	84.40	0	0.00	85.00	2	2,001	0.10%
2023/02/17	0	0.00	2	82.70	82.60	-2	2,087	-0.10%
2023/02/09	0	0.00	2	88.10	87.90	-2	2,536	-0.08%
2023/02/07	1	89.50	8	87.64	87.40	-7	2,721	-0.26%
2023/02/06	1	88.70	1	88.40	88.50	0	2,786	0.00%
2023/02/03	6	89.67	0	0.00	88.30	6	2,800	0.21%
2023/02/02	4	90.45	11	91.27	89.90	-7	2,833	-0.25%
2023/02/01	2	85.80	1	86.10	86.20	1	2,752	0.04%
2023/01/31	2	86.35	6	84.12	85.70	-4	2,754	-0.15%
2023/01/30	6	83.23	5	83.80	83.10	1	2,732	0.04%
2023/01/17	6	81.82	1	82.20	82.10	5	2,740	0.18%
2023/01/16	0	0.00	10	82.57	82.20	-10	2,763	-0.36%
2023/01/13	10	80.65	10	81.50	81.70	0	2,786	0.00%
2023/01/12	5	81.90	0	0.00	81.40	5	2,789	0.18%
2023/01/11	5	83.20	0	0.00	83.10	5	2,809	0.18%
2023/01/10	0	0.00	3	82.53	82.40	-3	2,827	-0.11%
2023/01/09	3	84.20	4	83.30	83.20	-1	2,845	-0.04%
2023/01/05	0	0.00	2	83.45	83.50	-2	2,894	-0.07%
2023/01/04	4	81.70	1	81.70	81.70	3	2,893	0.10%
2023/01/03	1	76.50	11	76.91	78.50	-10	2,890	-0.35%
2022/12/29	1	76.00	20	75.25	76.30	-19	2,932	-0.65%
2022/12/28	20	76.70	0	0.00	75.90	20	2,974	0.67%
2022/12/26	1	77.50	11	78.25	78.30	-10	3,037	-0.33%
2022/12/22	1	76.90	0	0.00	76.90	1	3,141	0.03%
2022/12/21	2	76.80	0	0.00	76.40	2	3,252	0.06%
2022/12/20	20	78.30	22	77.54	76.00	-2	3,309	-0.06%
2022/12/19	0	0.00	10	79.70	79.10	-10	3,397	-0.29%
2022/12/16	12	80.37	0	0.00	80.20	12	3,476	0.35%
2022/12/15	11	83.05	11	84.23	82.90	0	3,533	0.00%
2022/12/14	1	82.60	5	81.80	82.80	-4	3,563	-0.11%
2022/12/13	12	82.99	5	83.00	82.30	7	3,591	0.19%
2022/12/12	2	85.20	10	84.21	84.30	-8	3,630	-0.22%
2022/12/09	12	86.62	2	86.00	85.70	10	3,678	0.27%
2022/12/08	15	86.65	11	87.34	87.70	4	3,782	0.11%
2022/12/07	11	88.98	2	87.25	86.40	9	3,919	0.23%
2022/12/06	6	90.85	3	91.27	89.20	3	3,986	0.08%
2022/12/05	15	93.21	0	0.00	92.40	15	4,155	0.36%
2022/12/02	3	95.27	5	94.18	93.50	-2	4,317	-0.05%
2022/12/01	6	94.15	12	93.65	92.70	-6	4,479	-0.13%
2022/11/30	7	93.84	3	93.07	93.20	4	5,041	0.08%
2022/11/28	6	89.97	2	90.80	90.70	4	5,776	0.07%
2022/11/25	0	0.00	10	90.00	89.30	-10	6,040	-0.17%
2022/11/24	14	92.12	4	91.50	90.30	10	6,369	0.16%
2022/11/23	4	90.25	2	91.30	89.60	2	6,451	0.03%
2022/11/22	2	89.80	1	89.60	90.00	1	6,420	0.02%
2022/11/21	1	90.80	1	92.80	90.70	0	6,462	0.00%
2022/11/18	0	0.00	21	92.72	92.70	-21	6,472	-0.32%
2022/11/17	19	94.17	15	94.09	93.40	4	6,465	0.06%
2022/11/16	3	89.60	0	0.00	90.80	3	6,363	0.05%
2022/11/15	3	92.47	3	92.47	91.10	0	6,365	0.00%
2022/11/14	4	92.00	3	90.50	93.40	1	6,388	0.02%
2022/11/11	11	92.11	33	91.57	90.10	-22	6,465	-0.34%
2022/11/10	105	92.99	108	93.45	90.30	-3	6,599	-0.05%	大買/大賣/
2022/11/09	1	86.40	1	86.60	87.30	0	6,549	0.00%
2022/11/08	5	86.66	2	86.00	84.20	3	6,632	0.05%
2022/11/07	1	84.10	2	83.95	83.60	-1	6,695	-0.01%
2022/11/04	4	84.43	2	84.60	84.00	2	6,960	0.03%
2022/11/03	26	83.91	27	83.84	83.60	-1	7,148	-0.01%
2022/11/02	33	82.32	32	82.00	79.60	1	7,138	0.01%
2022/11/01	1	75.10	1	75.20	75.60	0	7,246	0.00%
2022/10/31	58	75.88	64	75.63	74.30	-6	7,570	-0.08%
2022/10/28	4	70.70	0	0.00	69.90	4	8,134	0.05%
2022/10/27	4	73.10	14	72.66	73.40	-10	8,544	-0.12%
2022/10/25	1	71.20	2	71.50	71.00	-1	8,672	-0.01%
2022/10/24	2	73.70	4	74.35	72.70	-2	8,780	-0.02%
2022/10/21	2	72.40	2	73.20	71.20	0	8,924	0.00%
2022/10/20	2	73.60	2	74.60	73.80	0	9,153	0.00%
2022/10/19	5	76.32	5	77.50	75.80	0	9,386	0.00%
2022/10/18	9	76.50	3	76.90	76.70	6	9,489	0.06%
2022/10/17	2	73.50	3	75.13	77.30	-1	9,862	-0.01%
2022/10/14	6	77.90	6	79.35	77.30	0	10,055	0.00%
2022/10/13	9	76.59	15	76.53	74.30	-6	10,176	-0.06%
2022/10/12	10	78.72	1	78.40	79.00	9	10,400	0.09%
2022/10/11	4	79.98	1	80.90	79.40	3	10,525	0.03%
2022/10/06	3	88.10	4	88.68	87.60	-1	11,626	-0.01%
2022/10/05	33	89.61	0	0.00	87.20	33	11,760	0.28%
2022/10/04	2	87.10	2	88.10	88.60	0	11,954	0.00%
2022/10/03	4	85.80	1	85.00	85.30	3	12,371	0.02%
2022/09/30	24	84.53	31	83.54	86.70	-7	12,701	-0.06%
2022/09/29	4	85.35	1	87.10	85.70	3	12,801	0.02%
2022/09/27	2	93.60	6	93.55	93.50	-4	12,884	-0.03%
2022/09/26	7	96.36	9	96.76	93.00	-2	12,863	-0.02%
2022/09/23	7	104.21	4	103.25	101.00	3	12,819	0.02%
2022/09/22	7	106.93	4	106.75	107.00	3	12,765	0.02%
2022/09/21	2	104.50	12	105.00	105.50	-10	12,741	-0.08%
2022/09/20	13	102.73	10	103.60	103.00	3	12,779	0.02%
2022/09/19	2	101.50	3	103.17	102.00	-1	12,889	-0.01%
2022/09/16	6	104.25	5	102.00	105.00	1	12,902	0.01%
2022/09/15	11	106.36	2	108.50	104.00	9	12,852	0.07%
2022/09/14	4	103.50	5	103.40	107.00	-1	12,746	-0.01%
2022/09/13	7	106.50	2	107.00	104.00	5	12,603	0.04%
2022/09/12	17	106.56	11	106.27	107.00	6	12,537	0.05%
2022/09/08	17	105.06	16	103.31	103.00	1	12,372	0.01%
2022/09/07	11	104.59	7	105.07	104.50	4	12,251	0.03%
2022/09/06	45	112.62	43	113.41	106.50	2	12,153	0.02%
2022/09/05	18	110.92	14	109.86	109.00	4	11,556	0.03%
2022/09/02	104	114.87	163	114.63	114.00	-59	11,627	-0.51%	大買/大賣/
2022/09/01	145	108.93	96.1	108.20	110.50	48.9	10,967	0.45%	大買/
2022/08/31	12	101.29	9.1	101.34	100.50	2.9	10,677	0.03%
2022/08/30	16.1	95.30	35	96.40	98.60	-18.9	10,344	-0.18%
2022/08/29	18	89.96	12	89.74	89.70	6	10,179	0.06%
2022/08/26	2	94.60	3	94.67	94.60	-1	10,138	-0.01%
2022/08/25	0	0.00	2	92.85	92.50	-2	10,067	-0.02%
2022/08/24	6.1	92.29	11	93.64	92.50	-4.9	10,039	-0.05%
2022/08/23	17	93.16	9	94.41	92.30	8	9,988	0.08%
2022/08/22	13.1	97.03	10	96.02	95.10	3.1	9,894	0.03%
2022/08/19	10	100.70	15	101.43	99.50	-5	9,808	-0.05%
2022/08/18	23	100.35	15	100.10	100.00	8	9,686	0.08%
2022/08/17	7	101.43	21.1	102.01	102.50	-14.1	9,540	-0.15%
2022/08/16	23	99.85	17	100.10	97.70	6	9,312	0.06%
2022/08/15	18	95.89	21	97.40	98.40	-3	9,172	-0.03%
2022/08/12	6	98.90	8	98.51	97.70	-2	9,051	-0.02%
2022/08/11	37	100.71	21	101.62	99.70	16	8,925	0.18%
2022/08/10	18	99.85	36.2	100.30	99.00	-18.2	8,635	-0.21%
2022/08/09	5	96.78	6	97.65	97.00	-1	8,374	-0.01%
2022/08/08	27	97.34	12	98.04	98.00	15	8,262	0.18%
2022/08/05	39	101.28	31	100.68	100.00	8	8,076	0.10%
2022/08/04	42	97.61	40	98.26	100.50	2	7,732	0.03%
2022/08/03	18	96.67	23	98.71	96.50	-5	7,113	-0.07%
2022/08/02	4	93.18	4	92.73	93.00	0	6,686	0.00%
2022/08/01	3	94.00	0	0.00	93.20	3	6,616	0.05%
2022/07/29	6	92.92	4	93.30	94.00	2	6,544	0.03%
2022/07/28	12	90.93	13	91.28	91.90	-1	6,424	-0.02%
2022/07/27	8	90.73	24	90.29	92.00	-16	6,259	-0.26%
2022/07/26	38	91.73	28	90.84	87.20	10	6,006	0.17%
2022/07/25	10	95.67	22	95.80	96.80	-12	5,768	-0.21%
2022/07/22	32	98.11	27	98.96	95.50	5	5,647	0.09%
2022/07/21	10	94.81	11	95.68	95.80	-1	5,257	-0.02%
2022/07/20	14	95.23	27.2	94.39	94.20	-13.2	5,045	-0.26%
2022/07/19	97	97.63	105.6	97.22	94.80	-8.6	4,900	-0.18%	大賣/
2022/07/18	17	95.51	26.2	95.06	94.80	-9.2	4,647	-0.20%
2022/07/15	51	96.07	29	96.51	96.20	22	4,480	0.49%
2022/07/14	56	92.71	85	92.69	94.20	-29	3,982	-0.73%
2022/07/13	55	90.55	5	91.90	92.70	50	3,320	1.51%
2022/07/12	25	87.06	20.5	85.20	84.30	4.5	3,159	0.14%
2022/07/11	40.1	88.54	35.5	87.98	87.90	4.6	2,919	0.16%
2022/07/08	81	84.61	80	84.72	86.30	1	2,462	0.04%
2022/07/07	151	77.51	160	77.85	78.50	-9	2,105	-0.43%	大買/大賣/
2022/07/06	7	72.86	6	72.80	71.40	1	1,957	0.05%
2022/07/05	14	73.25	21	73.62	74.40	-7	1,861	-0.38%
2022/07/04	12	69.27	12	70.23	70.60	0	1,707	0.00%
2022/07/01	7	70.89	8	71.15	68.40	-1	1,676	-0.06%
2022/06/30	4	70.30	8	71.43	68.70	-4	1,610	-0.25%
2022/06/29	7	73.29	15	70.89	72.40	-8	1,578	-0.51%
2022/06/28	16	73.13	12	73.59	74.40	4	1,526	0.26%
2022/06/27	72	72.91	58	73.28	73.50	14	1,437	0.97%
2022/06/24	5	67.66	7	68.29	68.00	-2	1,286	-0.16%
2022/06/23	0	0.00	1	61.10	62.40	-1	1,226	-0.08%
2022/06/22	1	62.60	0	0.00	60.70	1	1,259	0.08%
2022/06/21	1	61.20	1	62.00	63.30	0	1,264	0.00%
2022/06/20	1	64.20	3	63.00	60.40	-2	1,260	-0.16%
2022/06/17	1	66.00	1	66.60	64.20	0	1,238	0.00%
2022/06/16	14	69.38	12	68.03	67.80	2	1,211	0.17%
2022/06/15	13	71.48	27	71.81	70.70	-14	1,146	-1.22%
2022/06/14	10	69.04	2	69.40	68.90	8	1,031	0.78%
2022/06/13	32	71.86	14	71.47	71.50	18	996	1.81%
2022/06/10	0	0.00	9	70.32	71.90	-9	727	-1.24%
2022/06/09	3	65.67	0	0.00	65.40	3	675	0.44%
2022/06/08	5	67.04	4	68.40	65.60	1	678	0.15%
2022/06/06	7	66.54	0	0.00	65.80	7	676	1.04%
2022/06/01	1	65.50	1	66.40	65.40	0	716	0.00%
2022/05/27	1	63.00	0	0.00	62.80	1	774	0.13%
2022/05/10	0	0.00	4	61.10	63.00	-4	942	-0.42%
2022/05/09	4	63.50	0	0.00	60.70	4	945	0.42%
2022/05/06	1	65.00	1	64.90	64.90	0	948	0.00%
2022/05/03	0	0.00	4	64.90	66.30	-4	1,006	-0.40%
2022/04/29	4	65.30	0	0.00	64.90	4	1,022	0.39%
2022/04/28	0	0.00	4	66.50	66.30	-4	1,023	-0.39%
2022/04/27	8	65.60	6	65.23	66.00	2	1,028	0.19%
2022/04/26	0	0.00	4	67.20	66.90	-4	1,030	-0.39%
2022/04/22	4	70.30	0	0.00	68.50	4	1,066	0.38%
2022/04/21	0	0.00	4	71.30	71.30	-4	1,096	-0.36%
2022/04/19	4	71.00	4	72.20	70.80	0	1,158	0.00%
2022/04/15	4	72.60	0	0.00	71.30	4	1,198	0.33%
2022/04/13	0	0.00	6	73.28	73.80	-6	1,245	-0.48%
2022/03/31	4	78.60	0	0.00	78.50	4	1,288	0.31%
2022/03/30	0	0.00	8	79.48	79.60	-8	1,295	-0.62%
2022/03/25	10	78.34	0	78.50	78.00	10	1,391	0.72%
2022/03/24	1	79.16	2	81.25	82.70	-1	1,356	-0.07%
2022/03/23	0	0.00	1	80.40	79.90	-1	1,352	-0.07%
2022/03/21	2	80.05	0	0.00	79.10	2	1,412	0.14%
2022/03/17	0	0.00	4	79.00	79.90	-4	1,480	-0.27%
2022/03/16	0	0.00	5	76.90	76.90	-5	1,483	-0.34%
2022/03/11	4	78.95	0	0.00	79.10	4	1,615	0.25%
2022/03/10	0.1	80.50	5	80.30	80.40	-5	1,664	-0.30%
2022/03/08	5	78.60	5	80.00	77.30	0	1,833	0.00%
2022/03/04	10	85.55	5	86.50	84.20	5	1,873	0.27%
2022/03/03	5	86.30	5	88.72	87.60	0	1,934	0.00%
2022/03/02	6	83.58	6	84.65	84.50	0	1,948	0.00%
2022/02/25	0	0.00	5	83.80	84.40	-5	2,056	-0.24%
2022/02/24	0	0.00	1	82.70	81.80	-1	2,111	-0.05%
2022/02/23	2	86.10	2	86.80	86.10	0	2,173	0.00%
2022/02/17	5	92.50	0	0.00	90.90	5	3,156	0.16%
2022/02/16	0	0.00	5	93.90	93.60	-5	3,318	-0.15%
2022/02/15	6	92.08	6	93.17	92.00	0	3,469	0.00%
2022/02/11	2	94.95	1	95.40	95.80	1	3,652	0.03%
2022/02/10	6	94.95	6	96.60	94.50	0	3,891	0.00%
2022/02/09	1	96.00	1	96.30	96.30	0	3,980	0.00%
2022/02/08	1	93.60	5	94.38	96.00	-4	4,047	-0.10%
2022/02/07	0	0.00	4	90.40	94.20	-4	4,166	-0.10%
2022/01/25	10	94.14	2	96.30	92.40	8	4,733	0.17%
2022/01/24	0	0.00	4	95.00	95.00	-4	5,114	-0.08%
2022/01/20	5	100.00	0	0.00	98.70	5	5,701	0.09%
2022/01/18	0	0.00	8	101.25	103.50	-8	6,456	-0.12%
2022/01/17	5	98.80	6	99.97	101.00	-1	6,966	-0.01%
2022/01/14	4	98.83	3	98.47	99.30	1	7,533	0.01%
2022/01/13	3	101.33	3	102.50	103.50	0	7,850	0.00%
2022/01/12	0	0.00	1	103.00	101.50	-1	8,153	-0.01%
2022/01/11	9	105.00	4	105.00	104.00	5	8,238	0.06%
2022/01/10	4	107.25	10	107.05	109.00	-6	8,304	-0.07%
2022/01/07	9	109.83	5	107.80	108.00	4	8,565	0.05%
2022/01/06	14	114.18	17	112.53	115.00	-3	8,950	-0.03%
2022/01/05	3	114.00	1	115.50	113.50	2	9,297	0.02%
2022/01/04	0	0.00	1	118.00	117.50	-1	9,544	-0.01%
2022/01/03	1	116.50	7	117.21	119.50	-6	9,710	-0.06%
2021/12/27	0	0.00	1	122.00	122.00	-1	9,900	-0.01%
2021/12/24	0	0.00	1	120.50	119.00	-1	9,939	-0.01%
2021/12/23	7	121.86	1.2	121.13	120.50	5.9	10,006	0.06%
2021/12/22	5.2	121.37	10	121.35	123.00	-4.9	10,098	-0.05%
2021/12/21	6.1	118.42	5	122.50	118.00	1.1	10,331	0.01%
2021/12/20	6	119.25	8	119.50	119.50	-2	10,405	-0.02%
2021/12/17	7	118.36	6	120.08	119.50	1	10,469	0.01%
2021/12/16	16	122.31	8	121.81	122.00	8	10,644	0.08%
2021/12/15	3.2	118.44	6	119.99	120.00	-2.8	10,704	-0.03%
2021/12/14	6	115.67	6	117.50	114.50	0	10,686	0.00%
2021/12/13	3	122.67	0	125.00	122.50	3	10,672	0.03%
2021/12/10	3	126.50	2	126.50	125.00	1	10,695	0.01%
2021/12/09	12	129.21	6	131.08	127.00	6	10,708	0.06%
2021/12/08	5	126.50	10	128.75	128.00	-5	10,699	-0.05%
2021/12/07	6	127.67	8	129.44	124.50	-2	10,757	-0.02%
2021/12/06	11.1	128.78	8	129.63	129.00	3.1	10,831	0.03%
2021/12/03	33	131.38	32	131.36	129.00	1	10,841	0.01%
2021/12/01	5	125.50	1.1	124.18	125.50	3.9	10,958	0.04%
2021/11/30	5	123.20	1	124.50	124.50	4	11,025	0.04%
2021/11/29	1.1	121.09	6	118.67	120.50	-4.9	11,128	-0.04%
2021/11/26	5	122.80	1.1	125.18	120.50	3.9	11,412	0.03%
2021/11/25	7.1	128.50	6	130.00	127.00	1.1	11,529	0.01%
2021/11/24	10	129.70	8	131.00	127.00	2	11,797	0.02%
2021/11/23	6.1	134.59	7	135.43	131.50	-0.9	11,998	-0.01%
2021/11/22	11.2	138.31	15.1	140.30	136.50	-4	12,312	-0.03%
2021/11/19	69.1	147.44	58	148.26	140.00	11.1	12,403	0.09%
2021/11/18	38.1	146.57	45	144.50	140.50	-6.9	12,142	-0.06%
2021/11/17	70	141.96	72.1	145.51	146.00	-2.1	11,811	-0.02%
2021/11/16	6.1	134.84	1	137.50	133.00	5.1	11,601	0.04%
2021/11/15	20	138.67	20	138.83	136.50	0	11,555	0.00%
2021/11/12	5.1	134.31	16	134.53	135.50	-10.9	11,433	-0.10%
2021/11/11	9	132.17	5	131.50	130.00	4	11,328	0.04%
2021/11/10	9	133.39	7	134.50	133.50	2	11,322	0.02%
2021/11/09	22	136.02	23.1	136.83	131.50	-1.1	11,337	-0.01%
2021/11/08	5.1	130.50	6	131.50	133.00	-1	11,167	-0.01%
2021/11/05	13	132.12	6	133.42	132.00	7	11,161	0.06%
2021/11/04	5	133.70	7	136.79	131.50	-2	11,251	-0.02%
2021/11/03	8	134.44	8.1	134.69	134.50	-0.1	11,166	0.00%
2021/11/02	60.1	148.05	112	146.52	136.00	-51.9	11,109	-0.47%	大賣/
2021/11/01	226	142.08	166.1	141.81	144.00	59.9	10,651	0.56%	大買/大賣/
2021/10/29	10	133.60	10	132.65	131.00	0	10,290	0.00%
2021/10/28	25	137.32	26	136.27	130.00	-1	10,005	-0.01%
2021/10/27	7	137.50	4	135.38	134.50	3	9,699	0.03%
2021/10/26	47	141.31	47	139.06	134.50	0	9,469	0.00%
2021/10/25	25	138.74	37	138.54	137.00	-12	8,971	-0.13%
2021/10/22	198	130.81	193.1	131.02	134.00	4.9	8,461	0.06%	大買/大賣/
2021/10/21	30	120.72	28	120.79	122.00	2	7,869	0.03%
2021/10/20	54	120.76	64.2	120.87	118.00	-10.2	7,514	-0.14%
2021/10/19	8	110.06	10	111.70	112.00	-2	7,180	-0.03%
2021/10/18	10	111.35	7	112.21	112.00	3	7,079	0.04%
2021/10/15	26	110.38	33	110.47	112.00	-7	6,992	-0.10%
2021/10/14	18	119.72	8	116.00	109.50	10	6,722	0.15%
2021/10/13	17	117.53	24.1	117.74	121.50	-7.1	6,313	-0.11%
2021/10/12	12	113.83	25	115.98	110.50	-13	5,951	-0.22%
2021/10/08	27	110.70	18	110.56	109.00	9	5,702	0.16%
2021/10/07	66	106.39	66	106.98	109.50	0	5,567	0.00%
2021/10/06	4	101.48	1	99.90	99.90	3	5,618	0.05%
2021/10/05	14	102.84	12	104.25	106.00	2	5,635	0.04%
2021/10/04	26	106.60	18	106.58	102.50	8	5,575	0.14%
2021/10/01	7	106.86	7	105.36	106.00	0	5,494	0.00%
2021/09/30	7	108.50	5	109.50	112.00	2	5,447	0.04%
2021/09/29	12	108.08	7	107.86	107.00	5	5,394	0.09%
2021/09/28	91	116.69	94	116.74	114.50	-3	5,326	-0.06%
2021/09/27	87	113.39	85	113.59	110.50	2	5,060	0.04%
2021/09/24	14	108.39	12	104.38	105.00	2	4,970	0.04%
2021/09/23	10	106.40	10	105.75	105.00	0	4,911	0.00%
2021/09/22	42	103.80	56	104.42	106.50	-14	4,779	-0.29%
2021/09/17	5	96.94	0	0.00	97.10	5	4,789	0.10%
2021/09/16	0	0.00	1	98.30	97.00	-1	4,817	-0.02%
2021/09/15	0	0.00	0	100.50	98.00	0	4,784	0.00%
2021/09/14	5	103.00	1	104.00	101.50	4	4,744	0.08%
2021/09/13	2	102.49	1	106.00	106.00	1	4,713	0.02%
2021/09/10	2	104.75	0	0.00	103.50	2	4,656	0.04%
2021/09/09	2	107.75	1	110.00	109.00	1	4,558	0.02%
2021/09/08	1	111.50	5	110.50	107.50	-4	4,446	-0.09%
2021/09/07	19	113.21	15	109.83	112.50	4	4,405	0.09%
2021/09/06	22	118.80	27	118.89	119.00	-5	4,258	-0.12%
2021/09/03	10	113.25	5	112.40	111.50	5	4,109	0.12%
2021/09/02	11	115.05	12.1	116.88	116.00	-1.1	4,009	-0.03%
2021/09/01	45.1	119.12	44	116.72	114.00	1.1	3,853	0.03%
2021/08/31	11	113.68	12	115.33	121.00	-1	3,494	-0.03%
2021/08/30	48	117.07	44	116.95	115.00	4	3,323	0.12%
2021/08/27	45	112.97	42	114.32	119.00	3	2,995	0.10%
2021/08/26	132	115.76	136	114.90	116.50	-4	2,724	-0.15%	大買/大賣/
2021/08/25	38	105.03	42	105.01	106.00	-4	2,343	-0.17%
2021/08/24	99	92.42	101.1	92.52	96.50	-2.1	2,190	-0.10%	大賣/
2021/08/20	2	87.00	1	86.30	86.20	1	2,092	0.05%
2021/08/19	2	90.55	2	90.50	90.10	0	2,048	0.00%
2021/08/18	1	88.40	4	85.93	91.10	-3	2,022	-0.15%
2021/08/17	5	87.60	5	88.14	85.80	0	1,996	0.00%
2021/08/16	1.1	88.90	0	0.00	87.50	1.1	1,954	0.05%
2021/08/13	2	92.75	4.1	92.84	93.00	-2.1	1,859	-0.11%
2021/08/12	2.1	90.30	0.3	90.67	86.80	1.8	1,742	0.11%
2021/08/11	6.1	94.69	6	95.12	94.60	0.1	1,670	0.01%
2021/08/10	118.2	98.47	123	98.29	97.20	-4.8	1,586	-0.30%	大買/大賣/
2021/08/09	2	92.30	5.1	93.97	93.30	-3.1	1,432	-0.21%
2021/08/06	1.1	91.64	5	92.46	94.00	-3.9	1,396	-0.28%
2021/08/05	1	92.00	0	0.00	90.50	1	1,349	0.07%
2021/08/04	1	89.20	0.1	89.00	88.80	0.9	1,345	0.07%
2021/08/03	4	85.65	8	87.30	89.10	-4	1,317	-0.30%
2021/08/02	6	86.52	0	0.00	86.80	6	1,308	0.46%
2021/07/30	0	0.00	2	84.60	84.20	-2	1,323	-0.15%
2021/07/29	12.1	86.45	10	84.19	83.60	2.1	1,337	0.16%
2021/07/27	0	0.00	5.1	81.94	81.50	-5.1	1,318	-0.39%
2021/07/26	3	80.80	0	0.00	80.40	3	1,320	0.23%
2021/07/23	2.1	81.05	3	81.80	81.50	-0.9	1,331	-0.07%
2021/07/22	0	0.00	2	78.80	79.00	-2	1,347	-0.15%
2021/07/21	3	77.90	2	78.60	77.10	1	1,359	0.07%
2021/07/20	7	78.57	2	79.45	78.90	5	1,376	0.36%
2021/07/19	5	81.00	0	0.00	80.80	5	1,388	0.36%
2021/07/16	1	83.50	1	83.00	83.40	0	1,421	0.00%
2021/07/15	0	0.00	1	81.80	82.20	-1	1,461	-0.07%
2021/07/14	1	82.40	0	0.00	82.10	1	1,500	0.07%
2021/07/13	13	88.20	11	88.95	88.20	2	1,505	0.13%
2021/07/12	4	93.25	3	92.10	98.00	1	1,470	0.07%
2021/07/07	0	0.00	3	89.40	88.40	-3	1,520	-0.20%
2021/07/06	1	91.00	1	91.00	89.90	0	1,558	0.00%
2021/07/05	4	93.63	2	93.50	92.00	2	1,579	0.13%
2021/06/29	0	0.00	1	94.00	89.60	-1	1,854	-0.05%
2021/06/28	5	88.62	9	88.96	90.90	-4	1,934	-0.21%
2021/06/25	0	0.00	2	87.80	87.80	-2	1,971	-0.10%
2021/06/23	0	0.00	3	78.10	77.80	-3	2,016	-0.15%
2021/06/16	1	76.70	1	75.70	75.50	0	2,712	0.00%
2021/06/10	0	0.00	1	76.80	76.90	-1	2,833	-0.04%
2021/06/07	0	0.00	2	75.35	75.80	-2	2,853	-0.07%
2021/06/03	1	76.60	0	0.00	76.60	1	2,884	0.03%
2021/06/02	1	76.00	0	0.00	76.30	1	2,886	0.03%
2021/06/01	1	76.60	0	0.00	76.50	1	2,916	0.03%
2021/05/28	0	0.00	4	75.25	74.60	-4	2,899	-0.14%
2021/05/27	2	74.30	1	74.80	74.50	1	2,904	0.03%
2021/05/25	2	74.00	0	0.00	73.20	2	2,917	0.07%
2021/05/24	0	0.00	1	76.00	76.00	-1	2,911	-0.03%
2021/05/18	0	0.00	1	68.20	69.30	-1	3,125	-0.03%
2021/05/17	2	62.20	3	64.60	63.10	-1	3,125	-0.03%
2021/05/14	3	70.60	0	0.00	67.40	3	3,119	0.10%
2021/05/13	0	0.00	1	68.70	69.90	-1	3,142	-0.03%
2021/05/12	1	72.00	17	68.58	70.00	-16	3,182	-0.50%
2021/05/11	0	0.00	1	75.60	71.80	-1	3,155	-0.03%
2021/05/10	0	0.00	2	77.60	78.50	-2	3,139	-0.06%
2021/05/07	2	81.00	18	78.79	80.60	-16	3,147	-0.51%
2021/05/06	1	75.20	3	76.10	75.20	-2	3,118	-0.06%
2021/05/05	3	78.07	1	77.60	75.30	2	3,096	0.06%
2021/05/03	2	82.65	0	0.00	79.70	2	3,051	0.07%
2021/04/29	2	85.00	0	0.00	85.20	2	3,031	0.07%
2021/04/28	2	85.80	2	87.60	87.30	0	3,019	0.00%
2021/04/27	8	86.05	0	0.00	85.10	8	2,994	0.27%
2021/04/26	10	86.38	6	87.45	87.10	4	2,977	0.13%
2021/04/23	3	85.80	2	85.75	86.20	1	2,953	0.03%
2021/04/22	9	85.47	6	84.50	84.10	3	2,935	0.10%
2021/04/21	7	90.10	17	89.95	89.50	-10	2,892	-0.35%
2021/04/20	6	90.17	9	89.29	91.60	-3	2,845	-0.11%
2021/04/19	1	90.80	6	89.60	88.60	-5	2,794	-0.18%
2021/04/16	29	90.50	2	89.75	89.40	27	2,749	0.98%
2021/04/15	1	87.00	1	86.00	86.40	0	2,688	0.00%
2021/04/14	7	84.14	7	85.06	83.00	0	2,660	0.00%
2021/04/13	1	86.00	0	0.00	85.50	1	2,604	0.04%
2021/04/12	1	87.10	3	86.50	85.50	-2	2,574	-0.08%
2021/04/09	1	89.50	6	91.00	87.70	-5	2,535	-0.20%
2021/04/08	18	94.36	40.5	92.22	90.10	-22.5	2,495	-0.90%
2021/04/07	2	89.55	15	91.95	92.60	-13	2,394	-0.54%
2021/04/06	8	89.26	4	88.90	86.70	4	2,328	0.17%
2021/04/01	44.2	93.04	59	93.31	89.60	-14.8	2,270	-0.65%
2021/03/31	132.3	88.64	115	88.34	87.30	17.3	2,131	0.81%	大買/大賣/
2021/03/30	20	83.02	10	85.06	84.00	10	1,987	0.50%
2021/03/29	4	80.13	32	79.80	80.00	-28	1,842	-1.52%
2021/03/26	4	78.20	4	78.43	79.80	0	1,793	0.00%
2021/03/25	40	77.62	7	79.23	77.30	33	1,737	1.90%
2021/03/24	9	80.53	13	81.55	81.40	-4	1,664	-0.24%
2021/03/23	53	89.64	29	88.79	82.70	24	1,556	1.54%
2021/03/22	5	86.70	13	90.92	91.70	-8	1,235	-0.65%
2021/03/19	44	81.67	35	82.79	83.40	9	1,158	0.78%
2021/03/18	1	72.80	3	75.67	75.90	-2	1,032	-0.19%
2021/03/17	2	68.55	2	68.40	69.00	0	959	0.00%
2021/03/16	2	69.85	6	68.43	68.20	-4	949	-0.42%
2021/03/15	2	65.55	1	65.90	65.80	1	894	0.11%
2021/03/12	3	66.40	4	65.48	65.50	-1	888	-0.11%
2021/03/11	2	66.40	3	65.80	66.40	-1	883	-0.11%
2021/03/10	12	67.77	18	67.29	65.70	-6	870	-0.69%
2021/03/09	3	63.57	0	0.00	63.30	3	838	0.36%
2021/03/05	41	64.72	35	65.03	62.50	6	836	0.72%
2021/03/03	1	63.10	1	63.00	63.10	0	826	0.00%
2021/03/02	1	64.30	0	0.00	63.20	1	821	0.12%
2021/02/26	3	65.90	0	0.00	64.90	3	818	0.37%
2021/02/25	1	67.30	5	66.16	65.20	-4	802	-0.50%
2021/02/23	5	68.14	3	68.33	68.00	2	768	0.26%
2021/02/22	5	69.12	1	71.20	70.90	4	731	0.55%
2021/02/19	19	64.22	27	64.27	65.70	-8	630	-1.27%
2021/02/18	1	60.30	7	59.64	59.80	-6	565	-1.06%
2021/02/17	1	55.80	0	0.00	55.00	1	542	0.18%
2021/02/05	11	57.71	3	60.60	57.50	8	597	1.34%
2021/02/04	1	58.50	30	58.27	59.10	-29	606	-4.79%
2021/02/03	20	58.88	17	58.53	59.60	3	567	0.53%
2021/02/01	1	53.70	1	53.10	53.10	0	509	0.00%
2021/01/29	2	57.05	2	55.60	54.40	0	504	0.00%
2021/01/22	3	53.80	3	54.20	54.90	0	484	0.00%
2021/01/21	10	54.71	0	0.00	54.00	10	481	2.08%
2021/01/20	7	55.47	0	0.00	55.20	7	482	1.45%
2021/01/19	2	57.00	1	57.10	57.00	1	479	0.21%
2021/01/18	2	56.10	0	0.00	56.60	2	477	0.42%
2021/01/15	2	57.75	0	0.00	57.20	2	475	0.42%
2021/01/14	1	58.70	0	0.00	58.70	1	472	0.21%
2021/01/13	5	58.10	0	0.00	58.10	5	469	1.06%
2021/01/11	1	58.00	0	0.00	58.70	1	463	0.22%
2021/01/08	1	58.80	1	57.70	58.20	0	462	0.00%
2021/01/07	10	59.05	0	0.00	59.20	10	459	2.18%
2021/01/06	2	59.65	0	0.00	58.70	2	456	0.44%
2021/01/04	0	0.00	3	62.10	61.30	-3	449	-0.67%
2020/12/31	1	61.60	1	60.60	60.70	0	442	0.00%
2020/12/30	1	61.50	0	0.00	61.50	1	435	0.23%
2020/12/29	1	61.70	1	62.00	61.00	0	437	0.00%
2020/12/25	0	0.00	10	58.30	58.00	-10	409	-2.44%
2020/12/22	0	0.00	4	59.00	56.80	-4	408	-0.98%
2020/12/18	4	60.00	2	59.80	60.00	2	403	0.50%
2020/12/17	2	58.50	0	0.00	58.50	2	394	0.51%
2020/12/10	0	0.00	1	59.60	59.40	-1	382	-0.26%
2020/12/09	1	60.90	0	0.00	60.60	1	379	0.26%
2020/12/07	0	0.00	1	59.40	59.10	-1	367	-0.27%
2020/12/04	1	60.80	0	0.00	59.60	1	365	0.27%
2020/12/03	1	61.30	2	60.60	60.30	-1	360	-0.28%
2020/12/02	1	59.90	0	0.00	61.10	1	356	0.28%
2020/12/01	0	0.00	1	59.00	59.10	-1	348	-0.29%
2020/11/27	2	61.60	2	61.35	61.00	0	349	0.00%
2020/11/26	2	60.00	0	0.00	60.00	2	324	0.62%
2020/11/25	1	60.30	1	59.00	59.00	0	321	0.00%
2020/11/23	0	0.00	1	59.90	59.30	-1	311	-0.32%
2020/11/20	0	0.00	1	59.40	58.80	-1	306	-0.33%
2020/11/19	2	58.35	0	0.00	58.60	2	307	0.65%
2020/11/18	0	0.00	2	58.65	58.90	-2	308	-0.65%
2020/11/17	3	58.50	0	0.00	57.80	3	305	0.98%
2020/11/13	2	61.30	2	60.55	61.60	0	300	0.00%
2020/11/12	0	0.00	5	55.70	59.90	-5	241	-2.07%
2020/11/11	3	54.50	5	54.26	54.50	-2	222	-0.90%
2020/11/10	5	54.00	3	54.37	54.00	2	224	0.89%
2020/11/09	4	53.70	6	53.78	53.70	-2	225	-0.89%
2020/11/06	2	53.30	2	54.10	53.30	0	225	0.00%
2020/11/05	2	53.60	0	0.00	53.60	2	228	0.87%
2020/11/04	2	52.90	8	53.65	52.90	-6	231	-2.59%
2020/10/30	2	51.90	0	0.00	51.90	2	238	0.84%
2020/10/29	3	52.20	0	0.00	52.40	3	241	1.24%
2020/10/28	5	51.80	60	51.36	51.80	-55	241	-22.74%
2020/10/23	0	0.00	4	54.30	54.50	-4	248	-1.61%
2020/10/19	4	54.60	0	0.00	54.80	4	278	1.44%
2020/09/25	0	0.00	1	55.10	54.50	-1	447	-0.22%
2020/09/10	2	58.15	0	0.00	57.80	2	667	0.30%
2020/09/03	0	0.00	1	61.50	59.50	-1	720	-0.14%
2020/09/01	1	59.30	0	0.00	59.50	1	748	0.13%
2020/08/20	2	55.10	2	56.65	55.10	0	819	0.00%
2020/08/19	1	59.20	2	59.70	59.20	-1	819	-0.12%
2020/08/18	1	60.80	1	59.70	59.50	0	820	0.00%
2020/08/12	1	59.40	0	0.00	59.60	1	827	0.12%
2020/08/10	1	60.90	0	0.00	61.00	1	832	0.12%
2020/08/06	1	62.60	0	0.00	62.60	1	836	0.12%
2020/08/03	0	0.00	1	62.90	62.60	-1	855	-0.12%
2020/07/31	1	62.60	2	62.00	62.60	-1	887	-0.11%
2020/07/30	0	0.00	1	62.20	62.40	-1	940	-0.11%
2020/07/29	3	60.67	4	61.90	61.40	-1	941	-0.11%
2020/07/28	1	62.50	1	61.70	60.20	0	940	0.00%
2020/07/27	4	63.65	0	0.00	62.60	4	940	0.43%
2020/07/24	7	65.14	1	65.80	64.90	6	948	0.63%
2020/07/23	2	66.95	5	67.00	67.00	-3	947	-0.32%
2020/07/21	0	0.00	3	68.50	67.80	-3	949	-0.32%
2020/07/20	2	64.45	8	65.68	66.80	-6	947	-0.63%
2020/07/17	10	65.62	5	66.50	65.30	5	956	0.52%
2020/07/16	1	66.10	0	0.00	66.60	1	961	0.10%
2020/07/15	6	66.98	0	0.00	66.60	6	964	0.62%
2020/07/14	6	67.82	0	0.00	67.70	6	981	0.61%
2020/07/13	0	0.00	2	70.50	68.50	-2	996	-0.20%
2020/07/10	19	68.80	0	0.00	67.60	19	1,040	1.83%
2020/07/09	10	70.84	5	72.10	70.20	5	1,045	0.48%
2020/07/08	14	71.16	6	72.12	71.40	8	1,038	0.77%
2020/07/07	8	71.59	6	71.85	70.50	2	1,027	0.19%
2020/07/06	7	68.76	0	0.00	69.70	7	983	0.71%
2020/07/03	3	68.30	24	68.05	69.90	-21	969	-2.17%
2020/07/02	22	69.03	0	0.00	68.80	22	961	2.29%
2020/07/01	1	68.40	13	67.77	67.80	-12	952	-1.26%
2020/06/24	2	65.70	1	65.70	65.90	1	914	0.11%
2020/06/23	0	0.00	6	68.12	66.10	-6	910	-0.66%
2020/06/22	0	0.00	1	66.50	66.00	-1	885	-0.11%
2020/06/19	5	66.22	4	66.58	66.10	1	885	0.11%
2020/06/18	0	0.00	4	65.00	65.70	-4	868	-0.46%
2020/06/17	27	66.80	11	67.74	65.10	16	861	1.86%
2020/06/16	3	63.53	2	64.30	63.50	1	805	0.12%
2020/06/15	2	62.40	1	62.00	62.40	1	807	0.12%
2020/06/12	2	60.25	1	59.20	61.10	1	811	0.12%
2020/06/11	1	62.60	1	61.70	61.60	0	837	0.00%
2020/06/10	2	64.30	2	65.05	64.40	0	852	0.00%
2020/06/09	1	64.40	1	65.40	63.90	0	862	0.00%
2020/06/08	1	64.60	5	66.00	64.40	-4	879	-0.45%
2020/06/05	0	0.00	13	62.82	66.30	-13	857	-1.52%
2020/06/04	2	62.10	1	62.50	62.10	1	839	0.12%
2020/06/03	0	0.00	2	62.90	62.60	-2	843	-0.24%
2020/06/02	9	61.51	4	62.98	61.50	5	837	0.60%
2020/06/01	4	61.40	3	61.93	61.40	1	829	0.12%
2020/05/29	4	59.85	0	0.00	60.50	4	828	0.48%
2020/05/28	3	60.53	2	62.95	60.50	1	829	0.12%
2020/05/27	2	63.00	3	62.53	62.10	-1	829	-0.12%
2020/05/26	1	61.30	3	61.93	61.30	-2	824	-0.24%
2020/05/25	2	61.25	4	60.93	60.90	-2	821	-0.24%
2020/05/22	4	59.45	6	60.57	59.30	-2	820	-0.24%
2020/05/21	0	0.00	5	61.12	62.00	-5	820	-0.61%
2020/05/20	1	59.90	4	60.08	59.90	-3	843	-0.36%
2020/05/18	2	58.30	0	0.00	58.00	2	860	0.23%
2020/05/15	2	58.60	1	60.00	59.00	1	861	0.12%
2020/05/14	3	60.77	3	60.67	59.30	0	862	0.00%
2020/05/13	2	61.45	1	61.90	61.50	1	859	0.12%
2020/05/12	3	62.03	1	62.60	61.70	2	870	0.23%
2020/05/11	3	62.23	7	61.59	62.60	-4	869	-0.46%
2020/05/08	15	63.72	1	62.20	62.20	14	866	1.62%
2020/05/07	7	63.86	2	64.80	64.10	5	854	0.59%
2020/05/06	2	62.95	6	62.23	64.80	-4	825	-0.48%
2020/05/05	1	58.20	2	58.55	59.00	-1	776	-0.13%
2020/05/04	4	58.43	2	58.75	58.40	2	784	0.25%
2020/04/30	3	59.87	24	59.80	59.80	-21	786	-2.67%
2020/04/29	1	59.00	4	58.95	59.00	-3	790	-0.38%
2020/04/28	4	58.08	4	57.88	58.20	0	783	0.00%
2020/04/27	0	0.00	2	57.85	58.20	-2	795	-0.25%
2020/04/24	1	57.10	0	0.00	57.00	1	788	0.13%
2020/04/23	3	57.70	0	0.00	57.30	3	788	0.38%
2020/04/22	20	57.00	0	0.00	57.20	20	786	2.54%
2020/04/21	1	56.00	2	57.70	55.40	-1	775	-0.13%
2020/04/20	2	58.20	3	57.53	58.20	-1	769	-0.13%
2020/04/17	3	59.47	3	59.73	58.60	0	765	0.00%
2020/04/16	4	57.75	0	0.00	58.60	4	750	0.53%
2020/04/15	0	0.00	2	56.75	58.70	-2	743	-0.27%
2020/04/13	4	50.63	3	51.60	50.50	1	690	0.14%
2020/04/09	2	53.65	0	0.00	52.10	2	707	0.28%
2020/04/08	2	52.90	2	52.90	53.00	0	717	0.00%
2020/04/07	3	52.80	1	51.50	51.80	2	725	0.28%
2020/04/06	0	0.00	1	50.20	50.20	-1	751	-0.13%
2020/04/01	4	45.25	0	0.00	45.70	4	865	0.46%
2020/03/31	2	45.50	2	45.65	45.40	0	966	0.00%
2020/03/30	10	42.96	0	0.00	43.20	10	972	1.03%
2020/03/25	0	0.00	3	42.67	42.75	-3	1,018	-0.29%
2020/03/24	1	39.90	0	0.00	38.95	1	1,019	0.10%
2020/03/19	8	38.47	10	39.50	38.35	-2	1,056	-0.19%
2020/03/18	1	45.30	6	45.20	42.60	-5	1,069	-0.47%
2020/03/17	1	45.45	4	46.39	45.45	-3	1,140	-0.26%
2020/03/16	1	53.40	8	54.80	50.50	-7	1,110	-0.63%
2020/03/13	3	55.63	1	56.50	56.10	2	1,089	0.18%
2020/03/12	12	63.30	9	63.66	61.60	3	1,077	0.28%
2020/03/11	2	70.70	0	0.00	68.40	2	1,055	0.19%
2020/03/09	2	71.65	0	0.00	70.00	2	1,064	0.19%
2020/03/06	0	0.00	1	74.20	74.20	-1	1,057	-0.09%
2020/03/05	1	75.00	0	0.00	75.20	1	1,064	0.09%
2020/03/04	0	0.00	1	73.00	74.50	-1	1,060	-0.09%
2020/03/03	2	72.90	0	0.00	73.60	2	1,057	0.19%
2020/02/27	1	72.60	0	0.00	71.20	1	1,051	0.10%
2020/02/26	0	0.00	1	73.70	74.90	-1	1,043	-0.10%
2020/02/24	0	0.00	11	74.68	74.70	-11	1,053	-1.04%
2020/02/21	11	76.25	9	76.82	76.20	2	1,057	0.19%
2020/02/20	6	75.22	2	75.10	75.30	4	1,032	0.39%
2020/02/19	3	75.23	1	74.50	74.80	2	1,024	0.20%
2020/02/18	1	73.10	1	73.20	73.20	0	1,015	0.00%
2020/02/07	0	0.00	1	71.00	70.90	-1	1,036	-0.10%
2020/02/06	0	0.00	1	71.80	72.10	-1	1,050	-0.10%
2020/01/31	2	71.60	3	71.13	71.30	-1	1,051	-0.10%
2020/01/30	1	72.60	0	0.00	70.90	1	1,054	0.09%
2020/01/20	0	0.00	1	78.70	78.50	-1	1,049	-0.10%
2020/01/14	1	78.80	2	78.90	78.80	-1	1,074	-0.09%
2020/01/10	1	77.40	0	0.00	77.40	1	1,102	0.09%
2020/01/09	1	78.30	1	77.60	77.90	0	1,103	0.00%
2020/01/08	1	78.20	1	78.40	77.30	0	1,100	0.00%
2020/01/07	0	0.00	2	80.05	79.00	-2	1,098	-0.18%
2020/01/06	1	79.90	1	80.20	79.90	0	1,110	0.00%
2020/01/03	2	82.20	1	83.30	82.20	1	1,106	0.09%
2020/01/02	4	83.83	3	83.87	83.80	1	1,094	0.09%
2019/12/31	3	84.00	1	84.90	83.60	2	1,088	0.18%
2019/12/30	2	86.45	1	86.00	85.00	1	1,083	0.09%
2019/12/27	13	87.75	9	87.58	85.40	4	1,050	0.38%
2019/12/26	2	85.40	7	84.67	85.90	-5	939	-0.53%
2019/12/24	2	81.15	0	0.00	81.40	2	858	0.23%
2019/12/23	2	83.65	4	83.73	81.30	-2	864	-0.23%
2019/12/19	4	81.35	2	81.20	80.70	2	855	0.23%
2019/12/16	2	81.75	1	82.10	82.10	1	864	0.12%
2019/12/13	1	81.80	1	79.00	81.00	0	841	0.00%
2019/12/12	4	82.70	2	83.40	81.10	2	820	0.24%
2019/12/10	0	0.00	3	78.60	78.20	-3	746	-0.40%
2019/12/05	0	0.00	1	80.00	80.60	-1	763	-0.13%
2019/11/26	0	0.00	1	78.60	78.20	-1	864	-0.12%
2019/11/19	1	76.00	0	0.00	76.00	1	914	0.11%
2019/11/15	0	0.00	1	75.10	75.50	-1	931	-0.11%
2019/11/14	1	74.30	1	74.40	74.60	0	949	0.00%
2019/11/12	1	74.00	2	75.00	75.00	-1	969	-0.10%
2019/11/11	1	74.70	8	74.85	74.50	-7	970	-0.72%
2019/11/08	1	77.50	0	0.00	77.50	1	974	0.10%
2019/11/07	2	79.20	0	0.00	79.20	2	980	0.20%
2019/11/05	1	82.50	0	0.00	81.20	1	1,018	0.10%
2019/11/04	5	81.40	0	0.00	81.20	5	1,032	0.48%
2019/10/29	1	80.10	2	81.25	80.40	-1	1,074	-0.09%
2019/10/28	1	81.50	0	0.00	81.30	1	1,108	0.09%
2019/10/25	1	83.00	0	0.00	82.90	1	1,150	0.09%
2019/10/24	4	84.25	4	83.95	84.50	0	1,163	0.00%
2019/10/23	1	82.20	1	83.00	82.50	0	1,170	0.00%
2019/10/17	1	80.90	0	0.00	81.70	1	1,217	0.08%
2019/10/16	1	80.60	1	81.80	80.90	0	1,245	0.00%
2019/10/15	1	80.90	1	82.00	81.30	0	1,283	0.00%
2019/10/14	1	82.20	0	0.00	82.20	1	1,329	0.08%
2019/10/08	0	0.00	1	81.00	80.20	-1	1,372	-0.07%
2019/10/07	1	80.30	2	80.50	80.40	-1	1,426	-0.07%
2019/10/04	1	80.80	0	0.00	80.60	1	1,437	0.07%
2019/10/03	0	0.00	2	81.30	81.10	-2	1,445	-0.14%
2019/10/02	0	0.00	2	81.50	82.30	-2	1,467	-0.14%
2019/10/01	1	81.60	0	0.00	82.30	1	1,505	0.07%
2019/09/27	2	81.00	0	0.00	80.80	2	1,559	0.13%
2019/09/26	3	82.80	0	0.00	82.40	3	1,729	0.17%
2019/09/25	2	84.25	5	85.12	84.40	-3	1,757	-0.17%
2019/09/23	0	0.00	3	87.13	87.00	-3	1,800	-0.17%
2019/09/20	2	85.10	0	0.00	84.70	2	1,827	0.11%
2019/09/19	2	86.30	1	85.50	86.00	1	1,826	0.05%
2019/09/17	1	85.90	3	86.43	85.60	-2	1,841	-0.11%
2019/09/16	2	85.95	2	86.65	86.50	0	1,890	0.00%
2019/09/11	0	0.00	3	85.50	85.30	-3	1,964	-0.15%
2019/09/10	1	84.00	1	85.00	83.90	0	1,977	0.00%
2019/09/06	14	87.42	1	87.20	87.00	13	2,000	0.65%
2019/09/05	0	0.00	5	87.52	87.40	-5	2,120	-0.24%
2019/09/04	5	87.10	11	87.02	87.10	-6	2,130	-0.28%
2019/09/02	1	85.90	1	85.60	86.30	0	2,184	0.00%
2019/08/30	10	84.34	0	0.00	84.60	10	2,210	0.45%
2019/08/29	5	85.38	1	84.20	83.60	4	2,241	0.18%
2019/08/27	1	83.40	1	82.80	83.20	0	2,330	0.00%
2019/08/26	1	81.90	4	81.93	81.80	-3	2,496	-0.12%
2019/08/23	1	85.30	16	84.54	84.40	-15	2,510	-0.60%
2019/08/22	14	85.60	11	85.08	85.30	3	2,522	0.12%
2019/08/21	0	0.00	23	83.42	83.50	-23	2,500	-0.92%
2019/08/20	1	84.40	2	83.45	84.00	-1	2,526	-0.04%
2019/08/19	7	83.20	0	0.00	83.20	7	2,567	0.27%
2019/08/15	10	80.79	3	80.83	82.00	7	2,606	0.27%
2019/08/14	4	81.50	3	82.20	81.50	1	2,640	0.04%
2019/08/13	10	81.50	1	80.90	81.00	9	2,662	0.34%
2019/08/12	4	82.38	2	82.15	82.60	2	2,694	0.07%
2019/08/08	5	82.74	2	82.60	82.50	3	2,713	0.11%
2019/08/07	0	0.00	2	81.50	80.20	-2	2,737	-0.07%
2019/08/06	9	82.78	13	78.58	83.40	-4	2,789	-0.14%
2019/08/05	6	83.87	11	85.03	81.20	-5	2,828	-0.18%
2019/08/02	1	86.50	2	85.75	85.80	-1	2,899	-0.03%
2019/08/01	4	87.85	0	0.00	87.60	4	2,986	0.13%
2019/07/31	0	0.00	2	87.40	88.60	-2	3,018	-0.07%
2019/07/30	7	88.11	7	87.63	87.60	0	3,061	0.00%
2019/07/29	3	91.63	1	93.70	90.90	2	3,117	0.06%
2019/07/26	1	94.70	2	94.25	94.10	-1	3,228	-0.03%
2019/07/25	0	0.00	2	95.95	95.20	-2	3,240	-0.06%
2019/07/24	5	96.50	2	95.75	96.00	3	3,256	0.09%
2019/07/23	4	95.03	2	95.60	94.90	2	3,290	0.06%
2019/07/22	1	95.00	3	94.57	94.10	-2	3,343	-0.06%
2019/07/19	1	95.70	2	95.55	96.20	-1	3,392	-0.03%
2019/07/18	9	98.94	2	96.90	95.00	7	3,484	0.20%
2019/07/17	1	99.90	4	102.63	99.10	-3	3,520	-0.09%
2019/07/16	3	101.83	3	100.50	102.50	0	3,537	0.00%
2019/07/12	0	0.00	4	99.28	99.90	-4	3,658	-0.11%
2019/07/11	0	0.00	72	100.27	98.00	-72	3,746	-1.92%
2019/07/10	3	98.10	0	0.00	98.00	3	3,848	0.08%
2019/07/09	2	97.85	0	0.00	98.10	2	3,900	0.05%
2019/07/08	7	98.46	0	0.00	98.20	7	3,971	0.18%
2019/07/05	3	101.13	3	99.77	100.00	0	4,079	0.00%
2019/07/04	5	102.00	0	0.00	101.00	5	4,273	0.12%
2019/07/03	4	102.00	12	102.13	101.00	-8	4,250	-0.19%
2019/07/02	1	94.50	3	96.10	97.50	-2	4,181	-0.05%
2019/07/01	3	95.13	5	95.14	94.50	-2	4,230	-0.05%
2019/06/27	12	93.96	4	94.35	93.40	8	4,701	0.17%
2019/06/26	1	92.20	0	0.00	92.00	1	4,768	0.02%
2019/06/25	12	92.18	2	92.50	91.70	10	4,955	0.20%
2019/06/24	5	93.04	3	93.43	93.90	2	5,059	0.04%
2019/06/21	34	95.26	9	94.11	93.10	25	5,233	0.48%
2019/06/20	21	94.77	8	95.08	96.00	13	5,360	0.24%
2019/06/19	12	93.87	3	93.73	93.70	9	5,531	0.16%
2019/06/17	1	91.60	1	93.00	93.10	0	6,079	0.00%
2019/06/14	2	93.50	6	92.90	92.20	-4	6,285	-0.06%
2019/06/13	16	95.10	13	94.28	93.00	3	6,533	0.05%
2019/06/12	4	91.55	8	91.68	91.90	-4	6,974	-0.06%
2019/06/11	9	92.34	12	92.19	91.50	-3	7,475	-0.04%
2019/06/10	13	92.17	8	92.14	92.00	5	7,718	0.06%
2019/06/06	3	89.23	3	88.80	90.00	0	7,860	0.00%
2019/06/05	12	91.84	6	90.02	89.60	6	7,841	0.08%
2019/06/04	12	91.35	15	91.02	89.40	-3	7,829	-0.04%
2019/06/03	6	88.85	3	88.80	89.40	3	7,783	0.04%
2019/05/31	35	92.00	30	92.66	90.20	5	7,800	0.06%
2019/05/30	2	87.40	0	0.00	86.50	2	7,816	0.03%
2019/05/28	1	87.50	0	0.00	87.10	1	7,848	0.01%
2019/05/27	3	87.40	3	86.50	88.00	0	7,900	0.00%
2019/05/24	5	87.26	7	87.31	86.70	-2	7,979	-0.03%
2019/05/23	3	85.67	2	85.75	87.10	1	8,178	0.01%
2019/05/22	4	91.20	6	89.85	88.10	-2	8,372	-0.02%
2019/05/21	0	0.00	1	90.20	90.50	-1	8,408	-0.01%
2019/05/17	2	90.90	2	89.50	87.00	0	8,505	0.00%
2019/05/16	3	90.97	5	90.98	89.50	-2	8,500	-0.02%
2019/05/15	5	90.84	5	91.70	91.20	0	8,522	0.00%
2019/05/14	9	86.72	9	85.42	90.80	0	8,544	0.00%
2019/05/13	8	87.83	8	89.01	87.50	0	8,491	0.00%
2019/05/10	13	93.67	13	92.16	92.10	0	8,443	0.00%
2019/05/09	1	100.50	4	93.28	92.00	-3	8,369	-0.04%
2019/05/08	6	100.22	6	100.18	100.50	0	8,294	0.00%
2019/05/07	4	103.13	3	102.00	100.50	1	8,328	0.01%
2019/05/06	4	103.13	4	102.88	101.00	0	8,296	0.00%
2019/05/03	11	104.91	16	104.50	106.00	-5	8,246	-0.06%
2019/05/02	1	97.10	9	98.80	96.60	-8	8,138	-0.10%
2019/04/30	9	96.48	0	0.00	98.20	9	8,173	0.11%
2019/04/29	2	98.00	1	96.40	96.10	1	8,280	0.01%
2019/04/26	1	100.50	4	101.63	100.50	-3	8,370	-0.04%
2019/04/25	4	100.88	1	101.00	102.00	3	8,373	0.04%
2019/04/24	4	103.13	1	105.00	102.00	3	8,327	0.04%
2019/04/23	1	100.00	2	100.65	99.70	-1	8,246	-0.01%
2019/04/22	3	101.83	1	101.50	103.00	2	8,220	0.02%
2019/04/19	2	102.25	2	102.00	100.50	0	8,219	0.00%
2019/04/18	4	104.25	5	103.00	103.00	-1	8,186	-0.01%
2019/04/17	15	106.50	4	105.75	107.00	11	8,114	0.14%
2019/04/16	8	108.13	4	111.25	106.00	4	7,996	0.05%
2019/04/15	2	113.50	4	113.50	113.50	-2	7,859	-0.03%
2019/04/12	1	114.50	11	114.68	112.50	-10	7,814	-0.13%
2019/04/11	18	118.64	7	117.14	115.00	11	7,750	0.14%
2019/04/10	17	117.32	27	119.20	116.00	-10	7,629	-0.13%
2019/04/09	0	0.00	1	114.50	111.50	-1	7,397	-0.01%
2019/04/08	23	115.48	26	113.87	112.00	-3	7,367	-0.04%
2019/04/03	14	114.29	12	112.42	112.00	2	7,261	0.03%
2019/04/02	9	114.28	41	112.87	113.00	-32	7,189	-0.45%
2019/04/01	60	118.37	37	117.66	113.00	23	7,057	0.33%
2019/03/29	21	112.45	14	110.96	113.50	7	6,663	0.11%
2019/03/28	29	113.00	14	110.54	109.00	15	6,621	0.23%
2019/03/27	2	110.25	6	110.83	110.00	-4	6,447	-0.06%
2019/03/26	0	0.00	10	110.90	111.50	-10	6,348	-0.16%
2019/03/25	8	108.25	12	108.88	111.00	-4	6,205	-0.06%
2019/03/22	26	111.88	22	108.59	106.50	4	6,051	0.07%
2019/03/21	6	108.33	13	107.85	110.00	-7	5,912	-0.12%
2019/03/20	47	112.34	45	110.48	108.00	2	5,735	0.03%
2019/03/19	10	108.20	95	108.33	109.00	-85	5,403	-1.57%
2019/03/18	9	111.39	12	110.71	111.50	-3	5,199	-0.06%
2019/03/15	93	107.04	74	107.01	112.00	19	4,965	0.38%
2019/03/14	86	100.05	40	101.31	104.00	46	4,423	1.04%
2019/03/13	37	89.39	26	89.67	94.80	11	3,957	0.28%
2019/03/12	40	86.03	42	86.79	86.20	-2	3,691	-0.05%
2019/03/11	4	81.20	0	0.00	80.50	4	3,570	0.11%
2019/03/08	1	81.20	3	79.70	81.20	-2	3,698	-0.05%
2019/03/07	14	81.14	13	82.15	80.70	1	3,754	0.03%
2019/03/06	10	84.31	15	83.86	83.80	-5	3,867	-0.13%
2019/03/05	64	85.66	54	85.44	84.00	10	3,883	0.26%
2019/03/04	6	84.73	1	83.00	83.00	5	3,747	0.13%
2019/02/27	5	83.50	3	83.27	83.80	2	3,749	0.05%
2019/02/26	13	86.34	119	86.04	84.60	-106	3,799	-2.79%	大賣/鉅額交易
2019/02/25	5	86.92	19	87.44	87.80	-14	3,946	-0.35%
2019/02/22	204	87.65	119	87.28	87.10	85	3,894	2.18%	大買/大賣/
2019/02/21	58	85.79	42	85.79	88.60	16	3,674	0.44%
2019/02/20	24	81.30	14	81.41	80.60	10	3,469	0.29%
2019/02/19	27	81.01	25	80.93	80.60	2	3,443	0.06%
2019/02/18	5	78.50	5	79.84	78.50	0	3,378	0.00%
2019/02/15	5	78.90	5	79.50	76.60	0	3,365	0.00%
2019/02/14	13	80.83	18	80.12	79.50	-5	3,384	-0.15%
2019/02/13	14	78.91	9	78.61	78.60	5	3,387	0.15%
2019/02/12	1	76.70	0	0.00	76.60	1	3,367	0.03%
2019/02/11	1	76.30	0	0.00	76.00	1	3,457	0.03%
2019/01/30	2	76.50	10	76.10	76.10	-8	3,611	-0.22%
2019/01/29	21	76.97	8	76.90	76.00	13	3,778	0.34%
2019/01/28	29	77.33	32	77.54	76.90	-3	3,823	-0.08%
2019/01/25	14	81.64	12	81.73	81.00	2	3,895	0.05%
2019/01/24	1	83.20	0	0.00	80.80	1	3,963	0.03%
2019/01/22	13	82.65	5	84.10	82.00	8	4,070	0.20%
2019/01/21	9	81.39	4	82.83	84.40	5	4,091	0.12%
2019/01/18	10	79.40	14	79.89	79.10	-4	4,078	-0.10%
2019/01/17	1	77.90	6	75.95	74.80	-5	4,118	-0.12%
2019/01/16	0	0.00	2	76.80	77.70	-2	4,172	-0.05%
2019/01/14	2	77.00	2	77.20	77.40	0	4,198	0.00%
2019/01/11	1	76.40	1	77.40	75.30	0	4,223	0.00%
2019/01/10	1	75.80	1	76.00	76.00	0	4,202	0.00%
2019/01/09	4	75.88	5	75.68	74.50	-1	4,199	-0.02%
2019/01/08	1	72.90	0	0.00	72.90	1	4,212	0.02%
2019/01/07	0	0.00	1	72.00	71.80	-1	4,253	-0.02%
2019/01/04	0	0.00	5	67.80	69.00	-5	4,311	-0.12%
2019/01/03	0	0.00	1	70.60	70.00	-1	4,353	-0.02%
2018/12/28	2	73.15	0	0.00	73.20	2	4,500	0.04%
2018/12/26	1	72.80	0	0.00	72.00	1	4,710	0.02%
2018/12/25	5	73.82	5	73.90	73.80	0	4,850	0.00%
2018/12/24	2	73.95	2	75.70	76.00	0	4,928	0.00%
2018/12/22	0	0.00	1	73.30	73.60	-1	4,962	-0.02%
2018/12/21	41	71.40	41	70.91	74.50	0	5,173	0.00%
2018/12/20	3	76.00	0	0.00	73.10	3	5,203	0.06%
2018/12/19	1	77.90	2	77.05	77.10	-1	5,247	-0.02%
2018/12/18	0	0.00	1	79.40	76.70	-1	5,319	-0.02%
2018/12/17	1	77.60	1	78.30	79.00	0	5,365	0.00%
2018/12/14	6	78.33	5	78.00	78.10	1	5,397	0.02%
2018/12/13	6	77.80	11	76.86	76.40	-5	5,375	-0.09%
2018/12/12	0	0.00	3	74.33	74.80	-3	5,431	-0.06%
2018/12/11	0	0.00	2	71.75	71.20	-2	5,489	-0.04%
2018/12/10	6	69.47	36	70.43	70.20	-30	5,668	-0.53%
2018/12/07	11	73.43	22	73.30	72.90	-11	5,780	-0.19%
2018/12/06	22	74.08	5	74.58	72.30	17	5,939	0.29%
2018/12/05	46	79.50	1	79.40	79.60	45	6,149	0.73%
2018/12/04	8	83.54	59	83.23	82.40	-51	6,228	-0.82%
2018/12/03	14	83.61	7	84.34	85.00	7	6,234	0.11%
2018/11/30	5	78.42	19	78.57	78.50	-14	6,178	-0.23%
2018/11/29	42	78.28	76	79.26	76.10	-34	6,282	-0.54%
2018/11/28	48	76.46	1	76.20	76.00	47	6,234	0.75%
2018/11/27	10	74.74	19	75.23	76.00	-9	6,255	-0.14%
2018/11/26	13	73.85	7	74.06	74.00	6	6,356	0.09%
2018/11/23	3	74.00	16	74.94	73.30	-13	6,442	-0.20%
2018/11/22	144	79.59	122	77.90	77.20	22	6,430	0.34%	大買/大賣/
2018/11/21	5	73.70	4	74.28	73.50	1	6,318	0.02%
2018/11/20	4	72.88	2	71.60	73.40	2	6,351	0.03%
2018/11/19	3	71.47	4	71.60	72.00	-1	6,423	-0.02%
2018/11/16	4	71.05	4	71.58	70.50	0	6,522	0.00%
2018/11/15	3	70.30	9	69.60	70.80	-6	6,590	-0.09%
2018/11/14	7	70.66	6	72.32	69.50	1	6,826	0.01%
2018/11/13	10	66.73	16	66.76	72.00	-6	6,956	-0.09%
2018/11/12	4	70.73	3	71.17	69.50	1	6,995	0.01%
2018/11/09	2	71.80	25	72.26	72.50	-23	7,088	-0.32%
2018/11/08	6	74.35	17	74.40	72.80	-11	7,161	-0.15%
2018/11/07	47	72.09	51	71.68	74.70	-4	7,267	-0.06%
2018/11/06	109	73.41	52	73.55	69.60	57	7,287	0.78%	大買/
2018/11/05	4	74.10	8	73.81	73.40	-4	7,441	-0.05%
2018/11/02	38	71.72	28	73.65	72.00	10	7,499	0.13%
2018/11/01	19	66.14	3	66.63	69.50	16	7,554	0.21%
2018/10/31	1	63.60	21	62.25	63.40	-20	7,596	-0.26%
2018/10/30	26	59.28	20	61.35	57.90	6	7,697	0.08%
2018/10/29	20	63.96	52	63.14	63.50	-32	7,837	-0.41%
2018/10/26	47	67.18	44	66.58	63.30	3	8,206	0.04%
2018/10/25	17	69.87	19	71.67	67.90	-2	8,531	-0.02%
2018/10/24	15	72.87	1	70.10	75.40	14	8,579	0.16%
2018/10/23	2	69.10	1	69.80	68.60	1	8,644	0.01%
2018/10/22	7	72.39	14	71.71	72.00	-7	8,802	-0.08%
2018/10/19	39	68.57	42	68.53	71.60	-3	8,932	-0.03%
2018/10/18	14	71.27	2	71.45	69.90	12	9,187	0.13%
2018/10/17	0	0.00	11	71.72	71.40	-11	9,518	-0.12%
2018/10/16	20	70.94	5	70.86	69.60	15	9,898	0.15%
2018/10/15	6	70.28	0	0.00	69.80	6	10,137	0.06%
2018/10/12	1	70.00	17	68.33	68.70	-16	10,230	-0.16%
2018/10/11	2	67.50	5	67.30	66.60	-3	10,222	-0.03%
2018/10/09	27	73.62	25	73.88	73.90	2	10,225	0.02%
2018/10/08	7	75.83	5	76.26	77.00	2	10,214	0.02%
2018/10/05	11	78.79	8	79.56	75.50	3	10,248	0.03%
2018/10/04	12	81.86	16	81.00	83.20	-4	10,302	-0.04%
2018/10/03	10	83.25	29	82.49	80.60	-19	10,476	-0.18%
2018/10/02	7	90.71	6	91.55	87.80	1	10,553	0.01%
2018/10/01	2	89.80	1	90.20	89.80	1	10,536	0.01%
2018/09/28	17	92.01	16	92.97	89.80	1	10,706	0.01%
2018/09/27	9	89.31	7	89.33	87.70	2	10,688	0.02%
2018/09/26	1	89.40	2	89.40	87.00	-1	10,763	-0.01%
2018/09/25	5	88.20	10	88.04	90.10	-5	10,814	-0.05%
2018/09/21	6	85.18	3	86.37	87.10	3	10,870	0.03%
2018/09/20	6	84.77	4	84.40	84.40	2	10,978	0.02%
2018/09/19	0	0.00	2	85.50	84.10	-2	11,146	-0.02%
2018/09/18	29	84.68	23	84.63	85.10	6	11,141	0.05%
2018/09/17	1	87.70	1	89.50	87.70	0	11,068	0.00%
2018/09/14	5	86.48	10	84.91	88.40	-5	11,037	-0.05%
2018/09/13	17	84.80	16	87.58	82.50	1	10,923	0.01%
2018/09/12	20	89.16	24	89.19	88.90	-4	10,862	-0.04%
2018/09/11	50	93.74	24	93.80	89.10	26	10,730	0.24%
2018/09/10	13	100.33	4	101.88	99.00	9	10,501	0.09%
2018/09/07	12	103.79	2	103.50	103.50	10	10,436	0.10%
2018/09/06	12	103.50	15	102.40	107.00	-3	10,422	-0.03%
2018/09/05	18	104.06	18	106.61	103.50	0	10,416	0.00%
2018/09/04	3	108.50	3	109.00	110.00	0	10,441	0.00%
2018/09/03	4	111.88	4	111.00	109.50	0	10,495	0.00%
2018/08/31	7	112.79	19	112.63	113.50	-12	10,709	-0.11%
2018/08/30	7	119.21	5	119.30	119.00	2	10,743	0.02%
2018/08/29	2	120.00	4	117.00	120.00	-2	10,788	-0.02%
2018/08/28	12	117.92	10	116.10	115.00	2	10,951	0.02%
2018/08/27	2	115.50	2	114.25	116.00	0	10,990	0.00%
2018/08/24	7	112.00	11	112.68	113.00	-4	11,033	-0.04%
2018/08/23	8	116.88	8	114.69	114.50	0	11,185	0.00%
2018/08/22	3	115.67	3	115.17	116.00	0	11,279	0.00%
2018/08/21	12	117.50	7	116.79	114.50	5	11,317	0.04%
2018/08/20	7	110.86	8	107.25	115.50	-1	11,226	-0.01%
2018/08/17	4	110.50	3	109.83	105.00	1	11,376	0.01%
2018/08/16	14	106.39	14	107.96	110.50	0	11,402	0.00%
2018/08/15	6	109.17	8	107.31	109.00	-2	11,320	-0.02%
2018/08/14	14	109.89	24	109.35	111.50	-10	11,342	-0.09%
2018/08/13	14	114.96	9	119.94	113.50	5	11,345	0.04%
2018/08/10	22	130.25	20	126.88	126.00	2	11,420	0.02%
2018/08/09	2	126.00	2	124.75	129.00	0	11,345	0.00%
2018/08/08	10	127.55	5	129.00	126.00	5	11,396	0.04%
2018/08/07	13	126.27	12	125.29	125.00	1	11,266	0.01%
2018/08/06	14	121.43	6	122.92	128.00	8	11,337	0.07%
2018/08/03	26	125.25	11	126.50	122.50	15	11,207	0.13%
2018/08/02	17	120.24	18	121.61	127.00	-1	10,984	-0.01%
2018/08/01	30	135.40	19	139.37	123.00	11	10,537	0.10%
2018/07/31	35	127.89	46	129.01	136.50	-11	10,083	-0.11%
2018/07/30	10	125.75	5	124.40	124.50	5	9,853	0.05%
2018/07/27	19	133.55	18	133.56	131.50	1	9,674	0.01%
2018/07/26	3	134.17	7	134.36	131.00	-4	9,492	-0.04%
2018/07/25	19	135.00	22	135.07	134.50	-3	9,336	-0.03%
2018/07/24	32	133.34	50	128.58	132.00	-18	9,032	-0.20%
2018/07/23	58	129.45	41	126.84	133.00	17	8,691	0.20%
2018/07/20	12	117.38	22	118.70	121.00	-10	8,312	-0.12%
2018/07/19	9	108.11	14	109.21	110.00	-5	8,035	-0.06%
2018/07/18	7	102.74	20	100.93	100.00	-13	7,940	-0.16%
2018/07/17	2	106.25	4	105.38	104.00	-2	7,919	-0.03%
2018/07/16	9	106.72	8	107.13	105.50	1	7,930	0.01%
2018/07/13	23	113.43	19	111.63	111.00	4	7,854	0.05%
2018/07/12	23	113.87	22	113.02	112.50	1	7,801	0.01%
2018/07/11	51	111.44	78	110.66	110.50	-27	7,706	-0.35%
2018/07/10	41	109.63	21	108.31	110.50	20	7,546	0.27%
2018/07/09	7	100.83	5	100.02	100.50	2	7,448	0.03%
2018/07/06	36	101.60	16	102.09	102.50	20	7,620	0.26%
2018/07/05	20	101.56	29	100.31	97.00	-9	7,452	-0.12%
2018/07/04	39	101.57	56	101.39	102.50	-17	7,272	-0.23%
2018/07/03	25	108.32	14	105.11	101.50	11	7,102	0.15%
2018/07/02	33	112.79	14	110.64	112.50	19	6,998	0.27%
2018/06/29	21	107.07	17	108.15	108.50	4	6,864	0.06%
2018/06/28	27	110.48	7	112.21	107.50	20	6,672	0.30%
2018/06/27	16	123.06	0	0.00	119.00	16	6,470	0.25%
2018/06/26	0	0.00	1	125.00	124.00	-1	6,504	-0.02%
2018/06/25	8	114.94	1	114.50	120.00	7	6,484	0.11%
2018/06/22	4	123.75	3	126.00	121.50	1	6,450	0.02%
2018/06/21	5	135.00	0	0.00	134.50	5	6,383	0.08%
2018/06/20	1	148.50	3	142.17	142.00	-2	6,308	-0.03%
2018/06/19	3	145.50	3	139.50	143.00	0	6,265	0.00%
2018/06/14	2	155.75	2	158.25	160.50	0	6,241	0.00%
2018/06/13	3	160.00	22	161.70	159.00	-19	6,194	-0.31%
2018/06/12	42	160.65	57	159.82	168.00	-15	6,126	-0.24%
2018/06/11	36	152.46	40	152.56	153.00	-4	5,982	-0.07%
2018/06/08	59	151.24	54	149.49	152.50	5	5,828	0.09%
2018/06/07	7	136.14	12	138.33	141.00	-5	5,542	-0.09%
2018/06/06	10	131.40	23	132.09	134.50	-13	5,367	-0.24%
2018/06/05	87	127.39	39	126.50	123.50	48	5,239	0.92%
2018/06/04	9	120.50	3	121.83	125.00	6	5,009	0.12%
2018/06/01	5	116.10	6	115.17	114.00	-1	4,878	-0.02%
2018/05/31	9	121.61	14	120.29	115.00	-5	4,758	-0.11%
2018/05/30	9	113.72	12	109.25	115.50	-3	4,525	-0.07%
2018/05/29	6	108.17	14	109.21	105.00	-8	4,326	-0.18%
2018/05/28	17	107.29	32	105.38	108.50	-15	4,203	-0.36%
2018/05/25	28	103.91	38	103.62	102.00	-10	4,126	-0.24%
2018/05/24	26	96.06	17	97.18	98.10	9	3,815	0.24%
2018/05/23	11	89.49	14	89.07	89.20	-3	3,716	-0.08%
2018/05/22	18	88.60	18	90.90	90.90	0	3,664	0.00%
2018/05/21	56	88.17	62	88.53	89.50	-6	3,557	-0.17%
2018/05/18	57	83.92	49	84.48	86.50	8	3,371	0.24%
2018/05/17	25	79.89	27	80.97	78.70	-2	3,142	-0.06%
2018/05/16	17	76.16	38	76.18	76.50	-21	2,915	-0.72%
2018/05/15	26	70.98	5	70.58	69.60	21	2,781	0.75%
2018/05/14	14	67.86	44	68.16	71.00	-30	2,777	-1.08%
2018/05/11	12	65.09	3	64.60	65.10	9	2,619	0.34%
2018/05/10	1	59.60	0	0.00	59.20	1	2,569	0.04%
2018/05/09	0	0.00	1	59.00	59.00	-1	2,681	-0.04%
2018/05/08	0	0.00	2	59.00	59.00	-2	2,726	-0.07%
2018/05/07	0	0.00	2	59.10	59.30	-2	2,784	-0.07%
2018/05/04	0	0.00	1	58.20	57.90	-1	2,984	-0.03%
2018/05/03	3	58.57	0	0.00	58.00	3	3,096	0.10%
2018/04/30	1	59.60	0	0.00	59.50	1	3,473	0.03%
2018/04/26	2	58.95	1	61.00	58.10	1	3,536	0.03%
2018/04/25	2	62.75	1	62.70	62.70	1	3,494	0.03%
2018/04/24	2	62.50	1	61.90	62.40	1	3,476	0.03%
2018/04/20	0	0.00	55	67.83	65.50	-55	3,379	-1.63%
2018/04/19	0	0.00	6	64.60	66.00	-6	3,301	-0.18%
2018/04/18	51	66.46	12	65.85	64.60	39	3,285	1.19%
2018/04/17	5	65.90	2	66.55	65.20	3	3,240	0.09%
2018/04/16	31	70.43	13	69.32	68.30	18	3,167	0.57%
2018/04/13	2	66.60	8	67.98	68.80	-6	3,051	-0.20%
2018/04/12	30	69.38	25	70.82	67.60	5	2,929	0.17%
2018/04/11	14	66.47	16	66.74	67.30	-2	2,688	-0.07%
2018/04/10	1	61.70	34	61.35	61.20	-33	2,661	-1.24%
2018/04/09	4	60.30	0	0.00	60.30	4	2,649	0.15%
2018/04/03	1	60.60	0	0.00	61.30	1	2,653	0.04%
2018/03/31	0	0.00	15	61.01	61.30	-15	2,648	-0.57%
2018/03/30	5	61.10	2	60.65	60.60	3	2,650	0.11%
2018/03/29	10	62.99	6	63.68	61.40	4	2,640	0.15%
2018/03/28	16	63.14	2	63.00	62.60	14	2,574	0.54%
2018/03/27	1	62.10	0	0.00	62.10	1	2,554	0.04%
2018/03/23	14	59.26	2	59.60	59.60	12	2,529	0.47%
2018/03/22	10	61.27	0	0.00	61.20	10	2,518	0.40%
2018/03/21	1	62.30	0	0.00	62.30	1	2,510	0.04%
2018/03/20	0	0.00	1	60.10	60.10	-1	2,465	-0.04%
2018/03/19	4	61.78	0	0.00	61.00	4	2,484	0.16%
2018/03/15	3	62.77	3	62.93	62.10	0	2,538	0.00%
2018/03/13	0	0.00	1	61.60	61.40	-1	2,564	-0.04%
2018/03/09	5	62.22	16	61.66	60.80	-11	2,616	-0.42%
2018/03/07	0	0.00	46	59.18	59.60	-46	2,601	-1.77%
2018/03/06	6	60.07	5	60.84	60.00	1	2,612	0.04%
2018/03/05	30	60.97	0	0.00	59.90	30	2,616	1.15%
2018/03/02	16	62.01	0	0.00	62.10	16	2,612	0.61%
2018/03/01	1	62.50	0	0.00	63.10	1	2,609	0.04%
2018/02/27	21	62.61	13	63.46	63.90	8	2,604	0.31%
2018/02/26	1	59.60	0	0.00	61.00	1	2,528	0.04%
2018/02/23	1	62.90	0	0.00	60.10	1	2,537	0.04%
2018/02/21	5	58.46	6	59.27	60.00	-1	2,648	-0.04%
2018/02/12	3	55.80	2	57.00	55.70	1	2,684	0.04%
2018/02/09	1	52.60	13	52.95	57.00	-12	2,874	-0.42%
2018/02/08	7	58.23	4	56.63	56.10	3	2,860	0.10%
2018/02/07	2	60.50	6	59.60	58.90	-4	2,849	-0.14%
2018/02/06	4	57.75	23	57.67	56.20	-19	2,850	-0.67%
2018/02/05	4	61.10	23	61.23	62.40	-19	2,829	-0.67%
2018/02/02	30	64.33	10	64.25	63.90	20	2,885	0.69%
2018/02/01	20	67.19	24	66.90	65.20	-4	2,905	-0.14%
2018/01/31	4	64.23	2	64.05	64.00	2	2,831	0.07%
2018/01/30	17	63.11	7	63.67	63.90	10	2,848	0.35%
2018/01/29	61	66.31	50	66.07	65.00	11	2,815	0.39%
2018/01/26	16	63.18	13	63.29	63.00	3	2,670	0.11%
2018/01/25	43	62.10	68	62.98	62.50	-25	2,600	-0.96%
2018/01/24	22	58.67	29	58.11	58.80	-7	2,372	-0.30%
2018/01/23	10	54.40	0	0.00	53.50	10	2,310	0.43%
2018/01/22	1	55.00	20	52.95	55.70	-19	2,337	-0.81%
2018/01/19	10	50.50	0	0.00	51.50	10	2,332	0.43%
2018/01/18	0	0.00	1	51.00	50.30	-1	2,351	-0.04%
2018/01/17	11	50.23	0	0.00	50.30	11	2,378	0.46%
2018/01/15	0	0.00	10	49.95	49.95	-10	2,426	-0.41%
2018/01/11	0	0.00	2	49.90	49.45	-2	2,489	-0.08%
2018/01/10	2	49.50	0	0.00	49.75	2	2,540	0.08%
2018/01/08	1	50.90	11	50.79	50.60	-10	2,661	-0.38%
2018/01/02	0	0.00	2	51.00	51.10	-2	2,852	-0.07%