揚明光 (3504)-永豐金-板新券商分點個股進出

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
53.2
漲跌
▼1.8
漲幅
-3.27%
成交量
248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－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新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
2024/12/13	0	0.00	4	53.15	53.20	-4	220	-1.81%
2024/11/22	1	58.10	1	57.60	56.80	0	231	0.00%
2024/11/07	2	61.15	3	60.37	62.30	-1	223	-0.45%
2024/11/06	1	60.50	0	0.00	60.50	1	212	0.47%
2024/11/04	1	58.80	1	57.30	57.70	0	212	0.00%
2024/10/23	0	0.00	3	57.93	57.30	-3	232	-1.29%
2024/10/22	3	58.77	2	57.50	58.00	1	225	0.44%
2024/10/11	0	0.00	1	55.60	55.80	-1	260	-0.38%
2024/10/04	0	0.00	1	56.60	56.50	-1	281	-0.35%
2024/10/01	3	56.63	2	56.70	57.20	1	299	0.33%
2024/09/27	0	0.00	2	54.65	54.90	-2	304	-0.66%
2024/09/19	1	54.30	1	54.30	54.80	0	367	0.00%
2024/09/04	1	55.20	0	0.00	55.00	1	463	0.22%
2024/08/29	0	0.00	1	57.00	59.20	-1	483	-0.21%
2024/08/21	1	56.10	0	0.00	56.30	1	525	0.19%
2024/08/15	5	55.00	0	0.00	55.00	5	546	0.92%
2024/08/12	0	0.00	1	52.90	52.90	-1	554	-0.18%
2024/08/05	4	49.74	0	0.00	49.50	4	545	0.73%
2024/08/02	1	55.00	5	55.14	55.00	-4	534	-0.75%
2024/08/01	1	56.30	0	0.00	56.70	1	531	0.19%
2024/07/16	2	61.00	0	0.00	60.80	2	512	0.39%
2024/07/15	3	62.97	0	0.00	61.30	3	515	0.58%
2024/07/05	1	63.50	2	63.45	63.40	-1	510	-0.20%
2024/07/04	0	0.00	1	61.00	60.90	-1	500	-0.20%
2024/07/02	0	0.00	1	60.80	61.30	-1	498	-0.20%
2024/07/01	0	0.00	1	62.30	61.80	-1	500	-0.20%
2024/06/28	1	64.10	0	0.00	63.80	1	504	0.20%
2024/06/26	2	65.25	2	64.55	63.50	0	495	0.00%
2024/06/25	0	0.00	1	63.20	64.10	-1	473	-0.21%
2024/06/24	6	63.13	0	0.00	62.40	6	457	1.31%
2024/06/17	1	59.20	0	0.00	59.50	1	429	0.23%
2024/05/30	0	0.00	1	60.60	59.70	-1	439	-0.23%
2024/05/27	1	57.00	0	0.00	57.20	1	425	0.24%
2024/05/14	1	55.40	0	0.00	54.90	1	684	0.15%
2024/05/09	1	56.40	1	55.30	55.30	0	764	0.00%
2024/04/30	0	0.00	10	55.40	55.20	-10	1,075	-0.93%
2024/04/26	10	53.70	0	0.00	53.50	10	1,222	0.82%
2024/04/18	1	55.90	0	0.00	55.90	1	1,249	0.08%
2024/04/16	0	0.00	2	55.60	54.80	-2	1,253	-0.16%
2024/03/29	2	59.70	0	0.00	59.30	2	1,418	0.14%
2024/03/25	2	61.50	0	0.00	61.30	2	1,416	0.14%
2024/03/21	1	60.60	0	0.00	60.30	1	1,426	0.07%
2024/03/20	0	0.00	3	58.73	61.00	-3	1,437	-0.21%
2024/03/15	0	0.00	6	58.82	58.80	-6	1,527	-0.39%
2024/03/12	1	61.70	0	0.00	61.00	1	1,520	0.07%
2024/03/08	0	0.00	1	60.80	60.80	-1	1,524	-0.07%
2024/02/27	0	0.00	1	66.20	64.90	-1	1,520	-0.07%
2024/02/26	7	64.69	6	65.22	65.20	1	1,537	0.07%
2024/02/23	0	0.00	3	69.80	69.60	-3	1,528	-0.20%
2024/02/21	0	0.00	1	72.30	71.80	-1	1,641	-0.06%
2024/02/20	3	71.93	1	72.61	71.50	2	1,634	0.12%
2024/02/19	4	74.78	4	73.33	74.00	0	1,602	0.00%
2024/02/16	3	70.70	0	70.68	70.80	3	1,502	0.20%
2024/02/15	2	69.65	0	0.00	68.80	2	1,484	0.13%
2024/02/05	1	72.80	1	71.70	70.40	0	1,469	0.00%
2024/02/02	3	71.50	6	71.13	71.90	-3	1,443	-0.21%
2024/02/01	1	70.20	0	70.60	68.70	1	1,398	0.07%
2024/01/31	0	0.00	0	70.50	69.80	0	1,390	0.00%
2024/01/29	1	71.40	3	70.63	69.60	-2	1,373	-0.15%
2024/01/26	2	69.35	0	0.00	69.90	2	1,349	0.15%
2024/01/25	6	70.38	5	70.32	69.90	1	1,325	0.08%
2024/01/24	7	73.11	8	75.25	71.90	-1	1,281	-0.08%
2024/01/23	2	71.20	2.1	70.14	70.80	-0.1	1,095	0.00%
2024/01/22	2	69.95	0.1	68.83	70.00	1.9	1,006	0.19%
2024/01/19	0	0.00	0	66.77	66.70	0	945	0.00%
2024/01/16	0	0.00	0	66.60	65.50	0	933	0.00%
2024/01/15	1	66.00	0	0.00	66.70	1	928	0.11%
2024/01/12	0	0.00	0	66.22	66.10	0	930	0.00%
2024/01/11	0	0.00	0	65.80	65.80	0	922	0.00%
2024/01/09	1	64.40	0	0.00	64.70	1	923	0.11%
2024/01/03	1	67.60	1	66.80	66.90	0	886	0.00%
2024/01/02	9	70.64	9	70.13	68.70	0	869	0.00%
2023/12/29	1	67.50	1	67.59	67.60	0	787	0.00%
2023/12/28	0	0.00	0	67.90	67.30	0	780	-0.01%
2023/12/27	0	0.00	2.3	68.41	68.20	-2.3	772	-0.30%
2023/12/26	0	0.00	0	65.80	68.60	0	740	0.00%
2023/12/25	1	65.20	0	0.00	65.00	1	717	0.14%
2023/12/21	0	0.00	1	63.70	64.50	-1	711	-0.14%
2023/12/14	1	68.20	0	0.00	66.90	1	690	0.14%
2023/12/13	4	67.70	3.1	67.33	66.70	0.9	650	0.14%
2023/12/12	1	66.90	11	66.02	65.20	-10	609	-1.64%
2023/12/08	0.1	65.50	0	0.00	65.60	0.1	594	0.02%
2023/12/07	0	0.00	0.1	66.30	65.10	-0.1	594	-0.02%
2023/12/06	1	66.30	2	66.15	65.80	-1	594	-0.17%
2023/12/05	0	0.00	1	65.60	65.10	-1	589	-0.17%
2023/12/04	1	67.30	0	0.00	66.20	1	588	0.17%
2023/12/01	0	0.00	0	66.60	67.00	0	594	0.00%
2023/11/30	1	66.60	0	66.80	66.60	1	616	0.16%
2023/11/29	1.1	67.72	0	67.40	67.20	1.1	615	0.18%
2023/11/27	48	66.16	50	66.58	66.00	-2	607	-0.33%
2023/11/24	13	67.33	11	67.81	67.60	2	603	0.33%
2023/11/22	0	0.00	12	68.87	68.80	-12	570	-2.11%
2023/11/21	10	68.55	2	71.68	68.70	8	526	1.52%
2023/11/20	0	0.00	69	67.16	68.40	-69	416	-16.56%
2023/11/17	0	0.00	0	61.90	62.20	0	381	0.00%
2023/11/16	1	60.30	1	60.99	61.20	0	378	-0.01%
2023/11/15	0	0.00	1	59.90	60.00	-1	375	-0.27%
2023/11/13	0	0.00	1	57.90	57.90	-1	380	-0.26%
2023/11/08	0	0.00	0	59.30	58.70	0	391	-0.01%
2023/11/01	1	55.20	1	55.00	55.70	0	403	0.00%
2023/10/31	0	0.00	4	56.10	55.00	-4	406	-0.98%
2023/10/24	1	57.40	0	0.00	57.30	1	433	0.23%
2023/10/23	0	0.00	2	58.00	57.30	-2	438	-0.46%
2023/10/20	2	57.50	1	57.40	57.20	1	445	0.22%
2023/10/17	1	60.80	0	0.00	60.00	1	471	0.21%
2023/10/11	1	61.00	0	0.00	60.50	1	526	0.19%
2023/10/06	0	0.00	2	62.90	62.70	-2	535	-0.37%
2023/10/05	2	63.30	0	0.00	63.00	2	548	0.36%
2023/09/21	0	0.00	1	65.00	64.70	-1	712	-0.14%
2023/09/05	1	66.90	0	0.00	66.70	1	781	0.13%
2023/09/04	0	0.00	1	62.70	62.60	-1	763	-0.13%
2023/08/29	1	61.10	0	0.00	61.10	1	933	0.11%
2023/08/28	2	59.85	0	0.00	60.40	2	1,008	0.20%
2023/08/17	0	65.00	0	0.00	64.50	0	1,073	0.00%
2023/08/14	1	62.60	0	0.00	62.40	1	1,105	0.09%
2023/08/11	0	65.00	0	0.00	65.40	0	1,151	0.00%
2023/08/10	0	0.00	50	63.37	63.70	-50	1,153	-4.33%
2023/08/08	1	67.00	0	0.00	66.80	1	1,146	0.09%
2023/07/31	0	0.00	1	67.60	67.70	-1	1,139	-0.09%
2023/07/24	0	71.20	0	0.00	70.00	0	1,120	0.00%
2023/07/21	1	73.00	6	73.20	73.20	-5	1,117	-0.45%
2023/07/19	0	0.00	3	76.00	75.20	-3	1,132	-0.26%
2023/07/18	25	75.87	2	76.35	75.10	23	1,135	2.03%
2023/07/17	10	74.30	0	0.00	74.50	10	1,133	0.88%
2023/07/14	1	74.70	0	0.00	74.60	1	1,149	0.09%
2023/07/13	10	75.60	0	0.00	74.70	10	1,154	0.87%
2023/07/12	1	77.70	0	0.00	75.60	1	1,173	0.09%
2023/07/11	0	0.00	12	77.31	77.30	-12	1,173	-1.02%
2023/07/10	14	80.12	0	0.00	78.10	14	1,163	1.20%
2023/07/07	0	0.00	9	77.44	78.00	-9	1,101	-0.82%
2023/07/06	7	79.94	0	0.00	79.20	7	1,093	0.64%
2023/07/05	10	79.30	0	0.00	79.10	10	1,084	0.92%
2023/07/03	8	78.50	0	0.00	77.70	8	1,054	0.76%
2023/06/28	9	77.10	0	0.00	77.10	9	1,104	0.81%
2023/06/26	0	0.00	1	79.30	78.20	-1	1,106	-0.09%
2023/06/15	1	77.90	0	0.00	78.00	1	1,103	0.09%
2023/06/14	0	0.00	1	79.80	79.50	-1	1,091	-0.09%
2023/06/09	1	82.50	1	81.60	81.10	0	1,089	0.00%
2023/06/07	1	82.00	0	0.00	81.30	1	1,097	0.09%
2023/06/06	1	81.50	3	82.90	81.30	-2	1,112	-0.18%
2023/06/05	5	88.90	0	0.00	87.00	5	1,069	0.47%
2023/06/02	0	0.00	4	85.90	86.50	-4	1,100	-0.36%
2023/06/01	10	86.44	2	87.40	86.20	8	1,218	0.66%
2023/05/31	0	0.00	1	83.70	83.10	-1	1,192	-0.08%
2023/05/30	0	0.00	3	83.80	84.00	-3	1,189	-0.25%
2023/05/29	3	82.40	2	82.15	81.70	1	1,164	0.09%
2023/05/23	1	81.00	0.2	80.90	81.20	0.8	1,213	0.07%
2023/05/22	1	80.40	0	0.00	80.40	1	1,223	0.08%
2023/05/19	2	80.55	0	81.00	79.90	2	1,227	0.16%
2023/05/17	0	0.00	3.1	80.40	80.80	-3.1	1,215	-0.25%
2023/05/16	1	77.30	1	77.70	76.30	0	1,164	0.00%
2023/05/12	0	0.00	1	76.00	76.00	-1	1,174	-0.09%
2023/05/11	2	74.45	0	0.00	74.10	2	1,177	0.17%
2023/05/09	1	75.50	0	0.00	75.00	1	1,197	0.08%
2023/05/05	1	77.80	0	0.00	77.50	1	1,231	0.08%
2023/05/03	0	0.00	1	77.00	76.60	-1	1,352	-0.07%
2023/04/28	1	76.40	0	0.00	76.60	1	1,393	0.07%
2023/04/26	2	75.00	5	75.00	74.90	-3	1,388	-0.22%
2023/04/24	4	79.40	0	0.00	79.40	4	1,378	0.29%
2023/04/21	0.3	78.80	1	78.60	78.50	-0.7	1,373	-0.05%
2023/04/20	1	81.40	0	0.00	80.60	1	1,366	0.07%
2023/04/14	1	88.00	1	87.40	86.90	0	1,384	0.00%
2023/04/12	0	0.00	3	88.00	88.40	-3	1,382	-0.22%
2023/04/10	0	0.00	2	89.50	89.40	-2	1,386	-0.14%
2023/04/07	0	0.00	1	88.50	88.40	-1	1,374	-0.07%
2023/03/30	1	89.70	13	89.88	88.30	-12	1,374	-0.87%
2023/03/29	0	0.00	1	86.60	86.60	-1	1,341	-0.07%
2023/03/28	0	0.00	1	85.20	85.20	-1	1,360	-0.07%
2023/03/23	0	0.00	1	87.80	87.50	-1	1,404	-0.07%
2023/03/22	2	87.40	1	87.50	86.80	1	1,414	0.07%
2023/03/21	0	0.00	1	86.00	86.90	-1	1,432	-0.07%
2023/03/17	6	85.03	1	84.70	84.50	5	1,456	0.34%
2023/03/16	1	85.00	0	0.00	84.40	1	1,473	0.07%
2023/03/15	2	86.90	0.5	87.20	86.00	1.5	1,493	0.10%
2023/03/14	1	87.20	2	86.55	86.40	-1	1,518	-0.07%
2023/03/13	8	84.85	1	85.30	86.80	7	1,539	0.45%
2023/03/10	1	87.10	0	0.00	86.00	1	1,587	0.06%
2023/03/09	6	89.43	1	89.70	88.60	5	1,644	0.30%
2023/03/08	1	89.60	1	89.40	89.20	0	1,787	0.00%
2023/03/07	9	90.42	9.3	92.12	90.70	-0.3	1,786	-0.02%
2023/03/06	14	90.35	3	89.30	91.40	11	1,701	0.65%
2023/03/03	3	85.37	1	85.60	85.80	2	1,584	0.13%
2023/03/01	0	0.00	1	83.50	83.50	-1	1,698	-0.06%
2023/02/24	1	85.20	11	83.58	83.10	-10	1,720	-0.58%
2023/02/23	10	85.00	0	0.00	84.40	10	1,735	0.58%
2023/02/22	1	85.40	2	85.45	84.20	-1	1,793	-0.06%
2023/02/21	2	88.00	3	86.50	87.60	-1	1,967	-0.05%
2023/02/20	2	84.45	0	0.00	85.00	2	2,001	0.10%
2023/02/17	1	82.70	0	0.00	82.60	1	2,087	0.05%
2023/02/16	4.1	83.04	0	0.00	83.50	4.1	2,151	0.19%
2023/02/15	0	0.00	1	82.80	82.30	-1	2,244	-0.04%
2023/02/14	1	84.00	1	84.70	83.40	0	2,429	0.00%
2023/02/13	1	84.10	1	84.40	83.60	0	2,464	0.00%
2023/02/10	1	86.70	4	86.70	85.50	-3	2,520	-0.12%
2023/02/09	2	88.10	2	88.20	87.90	0	2,536	0.00%
2023/02/08	1	88.39	1	87.70	87.10	0	2,607	0.00%
2023/02/07	2	88.45	1	88.40	87.40	1	2,721	0.04%
2023/02/02	4	89.65	4	90.40	89.90	0	2,833	0.00%
2023/02/01	1	86.10	1	85.50	86.20	0	2,752	0.00%
2023/01/31	1	84.20	12	85.63	85.70	-11	2,754	-0.40%
2023/01/16	4	82.08	0	0.00	82.20	4	2,763	0.14%
2023/01/13	1	80.00	2	80.25	81.70	-1	2,786	-0.04%
2023/01/12	1	82.10	0	0.00	81.40	1	2,789	0.04%
2023/01/11	0	0.00	1	83.50	83.10	-1	2,809	-0.04%
2023/01/10	2	83.10	1	83.50	82.40	1	2,827	0.04%
2023/01/05	0	0.00	4	83.50	83.50	-4	2,894	-0.14%
2023/01/04	0	0.00	1	80.90	81.70	-1	2,893	-0.03%
2023/01/03	1	77.00	4	77.50	78.50	-3	2,890	-0.10%
2022/12/30	1	75.80	1	76.10	75.80	0	2,904	0.00%
2022/12/29	3	75.90	1	76.40	76.30	2	2,932	0.07%
2022/12/28	1	76.20	1	77.10	75.90	0	2,974	0.00%
2022/12/27	0	0.00	1	78.60	77.90	-1	3,011	-0.03%
2022/12/26	2	78.20	0	0.00	78.30	2	3,037	0.07%
2022/12/23	0	0.00	1	77.30	77.80	-1	3,081	-0.03%
2022/12/22	1	77.00	1	76.70	76.90	0	3,141	0.00%
2022/12/21	3	77.03	3	76.83	76.40	0	3,252	0.00%
2022/12/20	3	78.07	1	77.80	76.00	2	3,309	0.06%
2022/12/19	0.1	80.00	0	0.00	79.10	0.1	3,397	0.00%
2022/12/16	2	81.40	0	0.00	80.20	2	3,476	0.06%
2022/12/15	1	82.70	1	84.20	82.90	0	3,533	0.00%
2022/12/14	2	81.50	3	82.97	82.80	-1	3,563	-0.03%
2022/12/13	1	83.70	0	0.00	82.30	1	3,591	0.03%
2022/12/12	1	83.50	2	84.65	84.30	-1	3,630	-0.03%
2022/12/09	5	86.46	0	0.00	85.70	5	3,678	0.14%
2022/12/08	0	0.00	1	88.00	87.70	-1	3,782	-0.03%
2022/12/07	12	87.21	1	90.20	86.40	11	3,919	0.28%
2022/12/06	5	89.86	6	89.17	89.20	-1	3,986	-0.03%
2022/12/05	6	93.47	5	92.44	92.40	1	4,155	0.02%
2022/12/02	11	94.00	9	94.48	93.50	2	4,317	0.05%
2022/12/01	10	93.72	7	93.40	92.70	3	4,479	0.07%
2022/11/30	13	93.30	18	94.24	93.20	-5	5,041	-0.10%
2022/11/29	4	90.00	1	90.80	91.40	3	5,082	0.06%
2022/11/28	2	90.00	5	90.78	90.70	-3	5,776	-0.05%
2022/11/25	3	90.13	4	89.63	89.30	-1	6,040	-0.02%
2022/11/24	7	90.94	16	91.58	90.30	-9	6,369	-0.14%
2022/11/23	7	91.13	25	92.25	89.60	-18	6,451	-0.28%
2022/11/22	2	90.80	26	90.88	90.00	-24	6,420	-0.37%
2022/11/21	9	91.53	0	0.00	90.70	9	6,462	0.14%
2022/11/18	48	92.63	5	93.48	92.70	43	6,472	0.66%
2022/11/17	4	92.95	51	93.96	93.40	-47	6,465	-0.73%
2022/11/16	34	89.83	13	89.10	90.80	21	6,363	0.33%
2022/11/15	4	92.48	1	92.50	91.10	3	6,365	0.05%
2022/11/14	3	91.80	74	90.47	93.40	-71	6,388	-1.11%
2022/11/11	5	91.48	5	92.80	90.10	0	6,465	0.00%
2022/11/10	23	91.70	16	92.58	90.30	7	6,599	0.11%
2022/11/09	0	0.00	2	85.80	87.30	-2	6,549	-0.03%
2022/11/08	2	85.25	6	87.03	84.20	-4	6,632	-0.06%
2022/11/07	4	83.88	1	84.30	83.60	3	6,695	0.04%
2022/11/04	4	84.48	1	83.30	84.00	3	6,960	0.04%
2022/11/03	9	83.46	5	83.18	83.60	4	7,148	0.06%
2022/11/02	6.1	80.41	10	80.38	79.60	-3.9	7,138	-0.05%
2022/10/31	3	75.50	3	75.17	74.30	0	7,570	0.00%
2022/10/27	3	73.07	3	71.63	73.40	0	8,544	0.00%
2022/10/26	0	0.00	1	71.10	70.80	-1	8,609	-0.01%
2022/10/25	0	0.00	2	71.30	71.00	-2	8,672	-0.02%
2022/10/24	1	73.50	0	0.00	72.70	1	8,780	0.01%
2022/10/20	2	74.55	0	0.00	73.80	2	9,153	0.02%
2022/10/19	1	75.60	1	77.60	75.80	0	9,386	0.00%
2022/10/18	5	77.04	5	76.82	76.70	0	9,489	0.00%
2022/10/14	4	78.40	0	0.00	77.30	4	10,055	0.04%
2022/10/13	1	79.00	1	75.20	74.30	0	10,176	0.00%
2022/10/07	10	87.56	10	86.55	86.00	0	10,988	0.00%
2022/10/06	1	87.10	0	0.00	87.60	1	11,626	0.01%
2022/10/03	0	0.00	1	85.40	85.30	-1	12,371	-0.01%
2022/09/30	1	83.60	1	85.20	86.70	0	12,701	0.00%
2022/09/29	2	88.25	2	86.35	85.70	0	12,801	0.00%
2022/09/28	0	0.00	1	88.50	86.80	-1	12,842	-0.01%
2022/09/27	0.2	93.74	2	93.50	93.50	-1.8	12,884	-0.01%
2022/09/26	1.2	99.59	2	95.15	93.00	-0.8	12,863	-0.01%
2022/09/23	0.1	105.00	3	101.00	101.00	-2.9	12,819	-0.02%
2022/09/22	1	103.00	1	105.00	107.00	0	12,765	0.00%
2022/09/21	5	104.40	4	104.38	105.50	1	12,741	0.01%
2022/09/20	3	102.83	2	103.75	103.00	1	12,779	0.01%
2022/09/15	2	105.75	4	108.13	104.00	-2	12,852	-0.02%
2022/09/14	0	0.00	2	101.00	107.00	-2	12,746	-0.02%
2022/09/13	2	107.50	2	105.75	104.00	0	12,603	0.00%
2022/09/12	16.4	106.11	17	107.15	107.00	-0.6	12,537	0.00%
2022/09/08	8	103.75	3.1	104.80	103.00	5	12,372	0.04%
2022/09/07	5.6	106.12	3	106.48	104.50	2.5	12,251	0.02%
2022/09/06	24	114.79	27	112.13	106.50	-3	12,153	-0.02%
2022/09/05	13	109.62	7	109.50	109.00	6	11,556	0.05%
2022/09/02	35	113.50	21	112.60	114.00	14	11,627	0.12%
2022/09/01	7	108.29	20	104.80	110.50	-13	10,967	-0.12%
2022/08/31	14.1	101.57	18	101.44	100.50	-4	10,677	-0.04%
2022/08/30	12	96.07	15	96.69	98.60	-3	10,344	-0.03%
2022/08/29	3	90.13	0	0.00	89.70	3	10,179	0.03%
2022/08/26	3	94.07	3	94.60	94.60	0	10,138	0.00%
2022/08/25	0	0.00	3	93.17	92.50	-3	10,067	-0.03%
2022/08/24	4	92.93	2	93.20	92.50	2	10,039	0.02%
2022/08/23	12	93.04	0	0.00	92.30	12	9,988	0.12%
2022/08/19	6	100.92	9	102.06	99.50	-3	9,808	-0.03%
2022/08/18	10	100.60	2	101.00	100.00	8	9,686	0.08%
2022/08/17	17	101.03	24	101.76	102.50	-7	9,540	-0.07%
2022/08/16	17	99.99	17	100.58	97.70	0	9,312	0.00%
2022/08/15	2	97.80	33	96.05	98.40	-31	9,172	-0.34%
2022/08/12	1	99.40	1	97.30	97.70	0	9,051	0.00%
2022/08/11	8	101.14	16	100.58	99.70	-8	8,925	-0.09%
2022/08/10	28	100.64	17	99.92	99.00	11	8,635	0.13%
2022/08/09	0	0.00	1	98.30	97.00	-1	8,374	-0.01%
2022/08/08	6	98.00	5.1	95.22	98.00	1	8,262	0.01%
2022/08/05	30	100.35	34.1	100.70	100.00	-4.1	8,076	-0.05%
2022/08/04	24.1	98.77	22	97.95	100.50	2.1	7,732	0.03%
2022/08/03	45	99.91	15	96.27	96.50	30	7,113	0.42%
2022/08/02	4	93.03	4	93.50	93.00	0	6,686	0.00%
2022/08/01	0	0.00	1	95.20	93.20	-1	6,616	-0.02%
2022/07/29	4.1	93.51	10	92.86	94.00	-6	6,544	-0.09%
2022/07/28	9	91.52	2	91.40	91.90	7	6,424	0.11%
2022/07/27	12	90.68	12	90.81	92.00	0	6,259	0.00%
2022/07/26	9	89.94	10	92.60	87.20	-1	6,006	-0.02%
2022/07/25	0	0.00	3	96.70	96.80	-3	5,768	-0.05%
2022/07/22	13	96.69	9	99.50	95.50	4	5,647	0.07%
2022/07/21	8	94.64	8	95.71	95.80	0	5,257	0.00%
2022/07/20	14	95.18	9	93.82	94.20	5	5,045	0.10%
2022/07/19	12	95.74	12	96.08	94.80	0	4,900	0.00%
2022/07/18	14	95.10	14	95.54	94.80	0	4,647	0.00%
2022/07/15	19	96.42	17	96.56	96.20	2	4,480	0.04%
2022/07/14	26	92.77	30	94.30	94.20	-4	3,982	-0.10%
2022/07/13	3	91.43	4	90.75	92.70	-1	3,320	-0.03%
2022/07/12	10	86.51	13	84.91	84.30	-3	3,159	-0.09%
2022/07/11	29	87.41	29	87.66	87.90	0	2,919	0.00%
2022/07/08	34	84.29	38	83.27	86.30	-4	2,462	-0.16%
2022/07/07	5	78.00	16	75.08	78.50	-11	2,105	-0.52%
2022/07/06	8	72.66	3	72.33	71.40	5	1,957	0.26%
2022/07/05	5	72.80	2	74.40	74.40	3	1,861	0.16%
2022/06/30	2	70.85	1	68.30	68.70	1	1,610	0.06%
2022/06/29	1	70.90	0	0.00	72.40	1	1,578	0.06%
2022/06/28	4	73.23	2	73.60	74.40	2	1,526	0.13%
2022/06/27	11	73.46	11	71.29	73.50	0	1,437	0.00%
2022/06/24	3	66.63	3	67.53	68.00	0	1,286	0.00%
2022/06/23	1	61.50	1	62.20	62.40	0	1,226	0.00%
2022/06/22	0	0.00	2	62.15	60.70	-2	1,259	-0.16%
2022/06/20	1	64.20	3	62.27	60.40	-2	1,260	-0.16%
2022/06/17	30	65.30	0	0.00	64.20	30	1,238	2.42%
2022/06/16	3	71.73	3	68.00	67.80	0	1,211	0.00%
2022/06/15	6	71.90	2	71.80	70.70	4	1,146	0.35%
2022/06/13	19	72.52	11	72.07	71.50	8	996	0.80%
2022/06/08	2	67.80	2	67.20	65.60	0	678	0.00%
2022/06/07	1	66.40	1	65.30	65.30	0	672	0.00%
2022/06/06	0	0.00	13	66.60	65.80	-13	676	-1.92%
2022/05/20	13	63.50	0	0.00	63.20	13	858	1.51%
2022/05/04	0	0.00	1	65.80	65.80	-1	981	-0.10%
2022/04/28	1	66.00	1	67.50	66.30	0	1,023	0.00%
2022/04/27	0	64.00	30	64.20	66.00	-30	1,028	-2.91%
2022/04/14	0	0.00	20	74.50	74.00	-20	1,228	-1.63%
2022/03/25	4	80.00	1	80.50	78.00	3	1,391	0.22%
2022/03/24	1	83.20	10	79.23	82.70	-9	1,356	-0.66%
2022/03/22	10	79.48	0	0.00	79.10	10	1,380	0.72%
2022/02/24	20	83.40	0	0.00	81.80	20	2,111	0.95%
2022/02/16	0	0.00	1	93.90	93.60	-1	3,318	-0.03%
2022/02/15	1	93.90	0	0.00	92.00	1	3,469	0.03%
2022/02/14	2	93.25	1	91.10	91.10	1	3,562	0.03%
2022/01/21	1	97.10	1.1	95.82	95.70	-0.1	5,398	0.00%
2022/01/20	0	0.00	1	99.10	98.70	-1	5,701	-0.02%
2022/01/19	0.1	101.00	0	0.00	99.70	0.1	5,925	0.00%
2022/01/14	1	98.60	1	99.30	99.30	0	7,533	0.00%
2022/01/12	1	106.50	1.1	101.57	101.50	-0.1	8,153	0.00%
2022/01/07	2	108.25	0	0.00	108.00	2	8,565	0.02%
2022/01/04	1	118.00	1	117.50	117.50	0	9,544	0.00%
2021/12/29	1	120.00	1	120.00	120.00	0	9,768	0.00%
2021/12/28	0	0.00	1	119.50	119.50	-1	9,830	-0.01%
2021/12/27	0	0.00	2	121.25	122.00	-2	9,900	-0.02%
2021/12/23	2.1	121.76	0	0.00	120.50	2.1	10,006	0.02%
2021/12/22	3	121.00	3	123.00	123.00	0	10,098	0.00%
2021/12/21	1	119.50	1	118.00	118.00	0	10,331	0.00%
2021/12/20	0	0.00	1	121.50	119.50	-1	10,405	-0.01%
2021/12/15	4	120.38	4	117.75	120.00	0	10,704	0.00%
2021/12/14	1	118.50	0.1	118.00	114.50	1	10,686	0.01%
2021/12/13	1	125.00	3	124.33	122.50	-2	10,672	-0.02%
2021/12/10	2	126.26	1	125.00	125.00	1	10,695	0.01%
2021/12/09	2	130.02	1	127.00	127.00	1	10,708	0.01%
2021/12/08	0	0.00	2	128.75	128.00	-2	10,699	-0.02%
2021/12/07	5	129.50	1	131.00	124.50	4	10,757	0.04%
2021/12/06	1	128.00	1	129.00	129.00	0	10,831	0.00%
2021/12/03	8	130.88	7	132.43	129.00	1	10,841	0.01%
2021/12/02	1	124.00	1	126.50	123.00	0	10,842	0.00%
2021/12/01	2	122.50	1	125.50	125.50	1	10,958	0.01%
2021/11/30	2	124.25	2	123.75	124.50	0	11,025	0.00%
2021/11/29	1	120.50	1	122.00	120.50	0	11,128	0.00%
2021/11/26	6	121.67	2	121.75	120.50	4	11,412	0.04%
2021/11/25	21	129.88	1	127.00	127.00	20	11,529	0.17%
2021/11/23	2	134.50	3	134.00	131.50	-1	11,998	-0.01%
2021/11/22	1	141.50	1	136.50	136.50	0	12,312	0.00%
2021/11/19	21	147.86	14	147.54	140.00	7	12,403	0.06%
2021/11/18	11	143.86	8	146.69	140.50	3	12,142	0.02%
2021/11/17	1	136.50	3	145.67	146.00	-2	11,811	-0.02%
2021/11/15	1	139.50	12	139.54	136.50	-11	11,555	-0.10%
2021/11/12	50	133.50	2	136.00	135.50	48	11,433	0.42%
2021/11/11	2	132.25	0	0.00	130.00	2	11,328	0.02%
2021/11/10	2	133.00	2	135.00	133.50	0	11,322	0.00%
2021/11/09	1	136.00	1	138.50	131.50	0	11,337	0.00%
2021/11/08	4	131.00	3	133.83	133.00	1	11,167	0.01%
2021/11/05	2	133.75	3	132.83	132.00	-1	11,161	-0.01%
2021/11/04	7	136.00	8	135.56	131.50	-1	11,251	-0.01%
2021/11/03	5	133.20	7	134.50	134.50	-2	11,166	-0.02%
2021/11/02	22	140.66	32	147.45	136.00	-10	11,109	-0.09%
2021/11/01	15	138.23	19	141.58	144.00	-4	10,651	-0.04%
2021/10/29	8	133.13	12	135.00	131.00	-4	10,290	-0.04%
2021/10/28	21	135.29	48	138.53	130.00	-27	10,005	-0.27%
2021/10/27	10	136.75	5	135.40	134.50	5	9,699	0.05%
2021/10/26	70	141.83	17	138.65	134.50	53	9,469	0.56%
2021/10/25	19	138.50	15	139.30	137.00	4	8,971	0.04%
2021/10/22	8	128.75	43	128.90	134.00	-35	8,461	-0.41%
2021/10/21	4	120.50	1	120.00	122.00	3	7,869	0.04%
2021/10/20	42	113.31	15	120.67	118.00	27	7,514	0.36%
2021/10/19	4	111.00	3	112.17	112.00	1	7,180	0.01%
2021/10/18	2	108.75	2	113.75	112.00	0	7,079	0.00%
2021/10/15	6	110.92	4	110.88	112.00	2	6,992	0.03%
2021/10/14	4	118.38	2	115.50	109.50	2	6,722	0.03%
2021/10/13	3	116.33	7	117.43	121.50	-4	6,313	-0.06%
2021/10/12	4	112.88	3	116.67	110.50	1	5,951	0.02%
2021/10/08	4	109.50	2	109.75	109.00	2	5,702	0.04%
2021/10/06	1	100.00	0	0.00	99.90	1	5,618	0.02%
2021/10/05	2	99.20	2	102.50	106.00	0	5,635	0.00%
2021/10/04	1	104.00	1	108.50	102.50	0	5,575	0.00%
2021/10/01	4	106.13	4	105.75	106.00	0	5,494	0.00%
2021/09/30	1	106.50	6	108.00	112.00	-5	5,447	-0.09%
2021/09/29	5	109.70	4	107.50	107.00	1	5,394	0.02%
2021/09/28	10	115.85	7	117.21	114.50	3	5,326	0.06%
2021/09/27	5	110.90	14	113.25	110.50	-9	5,060	-0.18%
2021/09/24	10	107.50	1	108.50	105.00	9	4,970	0.18%
2021/09/23	9	106.56	6	107.00	105.00	3	4,911	0.06%
2021/09/22	0	0.00	2	106.00	106.50	-2	4,779	-0.04%
2021/09/16	0	0.00	1	98.00	97.00	-1	4,817	-0.02%
2021/09/15	0	0.00	1	98.90	98.00	-1	4,784	-0.02%
2021/09/14	3	102.50	1	102.00	101.50	2	4,744	0.04%
2021/09/13	0	0.00	1	106.50	106.00	-1	4,713	-0.02%
2021/09/10	1	102.00	0	0.00	103.50	1	4,656	0.02%
2021/09/09	6	108.42	4	108.38	109.00	2	4,558	0.04%
2021/09/08	0	0.00	11	109.27	107.50	-11	4,446	-0.25%
2021/09/07	6	113.92	2	110.25	112.50	4	4,405	0.09%
2021/09/06	5	115.90	7	115.79	119.00	-2	4,258	-0.05%
2021/09/03	6	112.42	6	112.17	111.50	0	4,109	0.00%
2021/09/02	7	115.86	6	116.67	116.00	1	4,009	0.02%
2021/09/01	8	117.69	5	117.80	114.00	3	3,853	0.08%
2021/08/31	1	115.00	2	112.00	121.00	-1	3,494	-0.03%
2021/08/30	5	116.50	3	115.00	115.00	2	3,323	0.06%
2021/08/27	2	115.00	3	113.50	119.00	-1	2,995	-0.03%
2021/08/26	1	114.00	2	116.00	116.50	-1	2,724	-0.04%
2021/08/25	0	0.00	1	106.00	106.00	-1	2,343	-0.04%
2021/08/24	0	0.00	6	95.92	96.50	-6	2,190	-0.27%
2021/08/20	1	90.90	1	86.60	86.20	0	2,092	0.00%
2021/08/16	0	0.00	2	88.90	87.50	-2	1,954	-0.10%
2021/08/13	1	89.00	3	90.87	93.00	-2	1,859	-0.11%
2021/08/12	5	92.90	2	87.80	86.80	3	1,742	0.17%
2021/08/11	2	94.80	3	94.67	94.60	-1	1,670	-0.06%
2021/08/10	3	94.87	17	95.62	97.20	-14	1,586	-0.88%
2021/08/09	1	92.80	1.1	94.04	93.30	-0.1	1,432	-0.01%
2021/08/05	4	90.08	1	90.90	90.50	3	1,349	0.22%
2021/08/04	2	91.05	2	92.30	88.80	0	1,345	0.00%
2021/07/30	0	0.00	1	85.50	84.20	-1	1,323	-0.08%
2021/07/29	1	84.00	0	0.00	83.60	1	1,337	0.07%
2021/07/28	0	0.00	1	82.70	82.00	-1	1,297	-0.08%
2021/07/27	0	0.00	9	82.66	81.50	-9	1,318	-0.68%
2021/07/26	9	80.80	0	0.00	80.40	9	1,320	0.68%
2021/07/15	0	0.00	1	81.60	82.20	-1	1,461	-0.07%
2021/07/14	1	84.00	1	83.50	82.10	0	1,500	0.00%
2021/07/13	1	91.50	0	0.00	88.20	1	1,505	0.07%
2021/06/29	0	0.00	1	91.30	89.60	-1	1,854	-0.05%
2021/06/28	1	92.00	0	0.00	90.90	1	1,934	0.05%
2021/06/25	0	0.00	1	87.50	87.80	-1	1,971	-0.05%
2021/06/16	2	78.05	0	0.00	75.50	2	2,712	0.07%
2021/06/04	0	75.00	0	0.00	75.00	0	2,886	0.00%
2021/06/01	1	77.40	0	0.00	76.50	1	2,916	0.03%
2021/05/31	0	0.00	1	74.80	74.80	-1	2,893	-0.03%
2021/05/28	0	0.00	2	75.20	74.60	-2	2,899	-0.07%
2021/05/27	2	74.60	1	74.90	74.50	1	2,904	0.03%
2021/05/26	1	74.00	2	75.00	74.00	-1	2,913	-0.03%
2021/05/25	3	74.10	0	0.00	73.20	3	2,917	0.10%
2021/05/07	0	0.00	1	77.10	80.60	-1	3,147	-0.03%
2021/05/06	1	75.20	0	0.00	75.20	1	3,118	0.03%
2021/05/05	0.1	76.73	1	78.10	75.30	-1	3,096	-0.03%
2021/05/04	1	71.80	2	77.30	76.90	-1	3,089	-0.03%
2021/05/03	1	79.70	0	0.00	79.70	1	3,051	0.03%
2021/04/29	1	87.30	0	0.00	85.20	1	3,031	0.03%
2021/04/28	0	0.00	1	88.20	87.30	-1	3,019	-0.03%
2021/04/26	0	0.00	1	88.80	87.10	-1	2,977	-0.03%
2021/04/23	0	84.00	1	85.50	86.20	-1	2,953	-0.03%
2021/04/21	1	89.10	0	0.00	89.50	1	2,892	0.03%
2021/04/20	0	0.00	2	92.00	91.60	-2	2,845	-0.07%
2021/04/16	0	0.00	20	89.83	89.40	-20	2,749	-0.73%
2021/04/14	0	0.00	10	83.90	83.00	-10	2,660	-0.38%
2021/04/12	30	89.05	0	0.00	85.50	30	2,574	1.17%
2021/04/09	0.1	90.50	10	87.70	87.70	-10	2,535	-0.39%
2021/04/01	3	93.90	4.1	89.70	89.60	-1.1	2,270	-0.05%
2021/03/31	4	87.40	0	0.00	87.30	4	2,131	0.19%
2021/03/30	11	85.39	1	84.70	84.00	10	1,987	0.50%
2021/03/29	0	0.00	2	80.10	80.00	-2	1,842	-0.11%
2021/03/25	4	77.15	2	77.05	77.30	2	1,737	0.12%
2021/03/24	0	81.00	0	0.00	81.40	0	1,664	0.00%
2021/03/23	1	84.20	11	97.90	82.70	-10	1,556	-0.64%
2021/03/22	1	91.70	0	0.00	91.70	1	1,235	0.08%
2021/03/19	0	0.00	40	81.60	83.40	-40	1,158	-3.45%
2021/03/18	10	71.90	3	74.97	75.90	7	1,032	0.68%
2021/03/17	1	68.90	1	68.40	69.00	0	959	0.00%
2021/03/16	12	69.03	13	69.18	68.20	-1	949	-0.11%
2021/03/12	1	66.50	3	65.60	65.50	-2	888	-0.23%
2021/03/11	2	66.50	1	66.20	66.40	1	883	0.11%
2021/03/10	2	64.25	2	67.20	65.70	0	870	0.00%
2021/03/09	1	63.00	1	63.30	63.30	0	838	0.00%
2021/03/08	1	63.00	2	62.75	62.70	-1	841	-0.12%
2021/03/05	1	65.00	0	0.00	62.50	1	836	0.12%
2021/03/04	14	62.31	0	0.00	61.90	14	807	1.73%
2021/03/02	1	65.30	0	0.00	63.20	1	821	0.12%
2021/02/25	11	66.02	1	65.80	65.20	10	802	1.25%
2021/02/24	1	69.10	1	66.20	66.80	0	791	0.00%
2021/02/23	3	68.50	0	0.00	68.00	3	768	0.39%
2021/02/22	4	68.55	4	71.50	70.90	0	731	0.00%
2021/02/19	0	0.00	1	62.40	65.70	-1	630	-0.16%
2021/02/18	2	57.65	1	60.10	59.80	1	565	0.18%
2021/02/04	10	57.90	1	58.20	59.10	9	606	1.49%
2021/02/03	11	59.60	1	59.00	59.60	10	567	1.76%
2021/01/18	1	56.50	1	56.60	56.60	0	477	0.00%
2021/01/12	0	0.00	1	57.50	57.00	-1	468	-0.21%
2021/01/07	1	59.10	0	0.00	59.20	1	459	0.22%
2021/01/06	0	0.00	1	61.00	58.70	-1	456	-0.22%
2021/01/05	1	60.80	0	0.00	60.40	1	451	0.22%
2021/01/04	0	0.00	1	61.70	61.30	-1	449	-0.22%
2020/12/31	1	62.50	3	60.97	60.70	-2	442	-0.45%
2020/12/30	4	60.70	0	0.00	61.50	4	435	0.92%
2020/12/29	2	60.70	1	62.20	61.00	1	437	0.23%
2020/12/03	0	0.00	1	61.40	60.30	-1	360	-0.28%
2020/12/02	0	0.00	2	60.50	61.10	-2	356	-0.56%
2020/11/30	2	60.40	0	0.00	59.70	2	353	0.57%
2020/11/27	1	61.40	1	60.70	61.00	0	349	0.00%
2020/11/25	0	0.00	1	59.10	59.00	-1	321	-0.31%
2020/11/18	2	58.85	0	0.00	58.90	2	308	0.65%
2020/11/09	1	53.80	0	0.00	53.70	1	225	0.44%
2020/11/06	1	53.30	0	0.00	53.30	1	225	0.44%
2020/10/28	0	0.00	2	51.25	51.80	-2	241	-0.83%
2020/09/11	0	0.00	1	57.10	57.00	-1	601	-0.17%
2020/08/24	0	0.00	1	58.00	58.10	-1	803	-0.12%
2020/08/03	0	0.00	1	63.00	62.60	-1	855	-0.12%
2020/07/30	1	62.30	0	0.00	62.40	1	940	0.11%
2020/07/24	0	0.00	1	66.50	64.90	-1	948	-0.11%
2020/07/22	1	68.80	0	0.00	67.80	1	953	0.10%
2020/07/16	0	0.00	1	66.10	66.60	-1	961	-0.10%
2020/07/06	0	0.00	1	69.90	69.70	-1	983	-0.10%
2020/07/02	2	68.05	1	68.80	68.80	1	961	0.10%
2020/07/01	1	68.00	4	67.73	67.80	-3	952	-0.31%
2020/06/24	0	0.00	3	65.73	65.90	-3	914	-0.33%
2020/06/23	1	69.40	0	0.00	66.10	1	910	0.11%
2020/06/22	0	0.00	2	66.40	66.00	-2	885	-0.23%
2020/06/17	5	66.44	6	65.38	65.10	-1	861	-0.12%
2020/06/15	0	0.00	2	64.25	62.40	-2	807	-0.25%
2020/06/12	0	0.00	1	60.70	61.10	-1	811	-0.12%
2020/06/08	1	66.30	0	0.00	64.40	1	879	0.11%
2020/06/04	0	0.00	1	62.80	62.10	-1	839	-0.12%
2020/05/29	1	60.50	0	0.00	60.50	1	828	0.12%
2020/05/25	0	0.00	1	61.00	60.90	-1	821	-0.12%
2020/05/22	3	59.73	0	0.00	59.30	3	820	0.37%
2020/05/21	1	61.50	0	0.00	62.00	1	820	0.12%
2020/05/20	0	0.00	1	59.50	59.90	-1	843	-0.12%
2020/05/13	1	61.90	0	0.00	61.50	1	859	0.12%
2020/05/12	1	61.80	0	0.00	61.70	1	870	0.11%
2020/05/07	1	64.80	0	0.00	64.10	1	854	0.12%
2020/05/06	2	60.50	3	61.87	64.80	-1	825	-0.12%
2020/05/04	1	58.80	0	0.00	58.40	1	784	0.13%
2020/04/30	0	0.00	1	60.30	59.80	-1	786	-0.13%
2020/04/29	1	60.10	1	59.50	59.00	0	790	0.00%
2020/04/28	0	0.00	4	58.18	58.20	-4	783	-0.51%
2020/04/27	0	0.00	5	58.08	58.20	-5	795	-0.63%
2020/04/24	0	0.00	3	57.40	57.00	-3	788	-0.38%
2020/04/23	1	58.10	0	0.00	57.30	1	788	0.13%
2020/04/22	1	55.40	0	0.00	57.20	1	786	0.13%
2020/04/21	1	55.50	1	57.50	55.40	0	775	0.00%
2020/04/20	1	58.10	1	58.10	58.20	0	769	0.00%
2020/04/17	0	0.00	6	58.60	58.60	-6	765	-0.78%
2020/04/15	1	58.00	0	0.00	58.70	1	743	0.13%
2020/04/14	1	53.90	1	54.60	55.50	0	696	0.00%
2020/03/30	0	0.00	1	42.95	43.20	-1	972	-0.10%
2020/03/27	0	0.00	1	44.20	43.60	-1	982	-0.10%
2020/03/26	1	42.50	0	0.00	43.00	1	1,015	0.10%
2020/03/23	3	37.10	0	0.00	37.20	3	1,026	0.29%
2020/03/20	0	0.00	2	40.43	40.10	-2	1,038	-0.19%
2020/03/19	2	38.35	0	0.00	38.35	2	1,056	0.19%
2020/03/18	1	44.00	3	43.83	42.60	-2	1,069	-0.19%
2020/03/13	4	55.55	0	0.00	56.10	4	1,089	0.37%
2020/03/12	1	61.60	0	0.00	61.60	1	1,077	0.09%
2020/03/10	2	67.85	0	0.00	72.00	2	1,072	0.19%
2020/03/06	0	0.00	1	74.40	74.20	-1	1,057	-0.09%
2020/03/05	1	74.70	0	0.00	75.20	1	1,064	0.09%
2020/03/04	0	0.00	1	73.60	74.50	-1	1,060	-0.09%
2020/03/03	1	73.30	0	0.00	73.60	1	1,057	0.09%
2020/03/02	0	0.00	1	70.30	71.40	-1	1,057	-0.09%
2020/02/27	0	0.00	1	72.10	71.20	-1	1,051	-0.10%
2020/02/25	1	73.90	1	73.50	74.40	0	1,041	0.00%
2020/02/24	0	0.00	3	74.73	74.70	-3	1,053	-0.28%
2020/02/21	2	76.25	3	76.57	76.20	-1	1,057	-0.09%
2020/02/19	2	74.40	1	75.00	74.80	1	1,024	0.10%
2020/02/13	1	74.20	0	0.00	73.30	1	1,019	0.10%
2020/02/11	0	0.00	1	71.00	71.10	-1	1,024	-0.10%
2020/02/05	1	71.50	1	72.00	71.30	0	1,051	0.00%
2020/01/31	0	0.00	1	70.10	71.30	-1	1,051	-0.10%
2020/01/30	0	0.00	2	71.25	70.90	-2	1,054	-0.19%
2020/01/20	0	0.00	6	79.05	78.50	-6	1,049	-0.57%
2020/01/16	0	0.00	1	78.70	79.00	-1	1,072	-0.09%
2020/01/10	1	77.40	4	78.40	77.40	-3	1,102	-0.27%
2020/01/09	0	0.00	1	77.60	77.90	-1	1,103	-0.09%
2020/01/08	0	0.00	3	77.87	77.30	-3	1,100	-0.27%
2019/12/30	2	85.40	0	0.00	85.00	2	1,083	0.18%
2019/12/27	4	87.73	1	88.60	85.40	3	1,050	0.29%
2019/12/26	6	84.28	7	85.54	85.90	-1	939	-0.11%
2019/12/25	1	82.50	0	0.00	82.00	1	848	0.12%
2019/12/24	4	80.95	4	81.00	81.40	0	858	0.00%
2019/12/23	3	83.70	0	0.00	81.30	3	864	0.35%
2019/12/19	2	81.95	10	80.88	80.70	-8	855	-0.94%
2019/12/17	10	82.40	1	82.20	81.60	9	871	1.03%
2019/12/16	1	82.50	0	0.00	82.10	1	864	0.12%
2019/12/13	1	80.10	0	0.00	81.00	1	841	0.12%
2019/12/12	0	0.00	2	83.00	81.10	-2	820	-0.24%
2019/12/06	0	0.00	1	80.20	79.50	-1	761	-0.13%
2019/12/05	2	81.50	1	81.30	80.60	1	763	0.13%
2019/12/03	1	79.10	0	0.00	78.50	1	784	0.13%
2019/11/18	0	0.00	2	74.80	75.30	-2	920	-0.22%
2019/10/31	1	79.30	0	0.00	79.30	1	1,055	0.09%
2019/10/24	1	84.20	0	0.00	84.50	1	1,163	0.09%
2019/10/18	0	0.00	1	82.90	82.20	-1	1,230	-0.08%
2019/10/14	1	83.30	0	0.00	82.20	1	1,329	0.08%
2019/10/04	2	81.20	2	81.10	80.60	0	1,437	0.00%
2019/10/02	4	81.65	4	82.35	82.30	0	1,467	0.00%
2019/10/01	0	0.00	1	81.30	82.30	-1	1,505	-0.07%
2019/09/27	3	80.33	0	0.00	80.80	3	1,559	0.19%
2019/09/25	0	0.00	1	84.00	84.40	-1	1,757	-0.06%
2019/09/20	1	85.70	1	86.20	84.70	0	1,827	0.00%
2019/09/19	0	0.00	5	85.50	86.00	-5	1,826	-0.27%
2019/09/12	5	85.90	0	0.00	86.50	5	1,928	0.26%
2019/08/30	0	0.00	1	84.80	84.60	-1	2,210	-0.05%
2019/08/29	0	0.00	1	84.50	83.60	-1	2,241	-0.04%
2019/08/28	0	0.00	1	85.40	85.10	-1	2,308	-0.04%
2019/08/26	1	82.20	0	0.00	81.80	1	2,496	0.04%
2019/08/23	1	84.50	0	0.00	84.40	1	2,510	0.04%
2019/08/22	1	85.50	0	0.00	85.30	1	2,522	0.04%
2019/08/21	0	0.00	1	83.50	83.50	-1	2,500	-0.04%
2019/08/20	1	83.90	1	84.20	84.00	0	2,526	0.00%
2019/08/19	3	83.53	3	83.60	83.20	0	2,567	0.00%
2019/08/14	0	0.00	2	81.60	81.50	-2	2,640	-0.08%
2019/08/12	0.1	83.00	0	0.00	82.60	0.1	2,694	0.00%
2019/08/06	2	77.00	2	79.60	83.40	0	2,789	0.00%
2019/08/05	4	82.85	3	82.00	81.20	1	2,828	0.04%
2019/08/02	2	85.75	0	0.00	85.80	2	2,899	0.07%
2019/07/31	0	0.00	2	88.50	88.60	-2	3,018	-0.07%
2019/07/30	6	88.02	3	87.50	87.60	3	3,061	0.10%
2019/07/29	4	91.93	0	0.00	90.90	4	3,117	0.13%
2019/07/26	0	0.00	1	95.30	94.10	-1	3,228	-0.03%
2019/07/19	0	0.00	1	97.00	96.20	-1	3,392	-0.03%
2019/07/18	4	97.28	15	95.10	95.00	-11	3,484	-0.32%
2019/07/17	2	102.00	5	102.30	99.10	-3	3,520	-0.09%
2019/07/16	1	101.50	2	100.75	102.50	-1	3,537	-0.03%
2019/07/12	4	98.88	0	0.00	99.90	4	3,658	0.11%
2019/07/11	3	100.17	2	100.00	98.00	1	3,746	0.03%
2019/07/09	1	97.50	1	98.10	98.10	0	3,900	0.00%
2019/07/05	1	101.50	0	0.00	100.00	1	4,079	0.02%
2019/07/04	1	102.00	4	101.00	101.00	-3	4,273	-0.07%
2019/07/03	19	102.71	9	101.83	101.00	10	4,250	0.24%
2019/07/02	1	94.30	3	95.30	97.50	-2	4,181	-0.05%
2019/07/01	1	96.30	3	95.77	94.50	-2	4,230	-0.05%
2019/06/28	2	93.15	0	0.00	92.70	2	4,313	0.05%
2019/06/27	1	94.00	3	94.53	93.40	-2	4,701	-0.04%
2019/06/26	1	91.80	1	91.90	92.00	0	4,768	0.00%
2019/06/25	2	91.55	0	0.00	91.70	2	4,955	0.04%
2019/06/24	1	93.20	0	0.00	93.90	1	5,059	0.02%
2019/06/21	5	95.32	3	94.40	93.10	2	5,233	0.04%
2019/06/20	2	94.85	2	95.95	96.00	0	5,360	0.00%
2019/06/19	0	0.00	1	93.80	93.70	-1	5,531	-0.02%
2019/06/17	0	0.00	1	92.50	93.10	-1	6,079	-0.02%
2019/06/14	4	92.70	1	93.50	92.20	3	6,285	0.05%
2019/06/13	9	94.76	16	95.49	93.00	-7	6,533	-0.11%
2019/06/11	0	0.00	4	91.70	91.50	-4	7,475	-0.05%
2019/06/10	2	92.05	10	91.85	92.00	-8	7,718	-0.10%
2019/06/06	1	89.30	5	88.70	90.00	-4	7,860	-0.05%
2019/06/05	8	90.74	6	90.73	89.60	2	7,841	0.03%
2019/06/04	12	90.72	4	90.48	89.40	8	7,829	0.10%
2019/06/03	12	88.91	0	0.00	89.40	12	7,783	0.15%
2019/05/31	12	93.62	16	91.69	90.20	-4	7,800	-0.05%
2019/05/29	1	85.60	0	0.00	86.50	1	7,830	0.01%
2019/05/27	0	0.00	1	86.70	88.00	-1	7,900	-0.01%
2019/05/24	1	86.70	0	0.00	86.70	1	7,979	0.01%
2019/05/22	0	0.00	2	89.80	88.10	-2	8,372	-0.02%
2019/05/21	2	90.45	1	90.50	90.50	1	8,408	0.01%
2019/05/17	3	88.90	1	87.70	87.00	2	8,505	0.02%
2019/05/16	1	91.90	0	0.00	89.50	1	8,500	0.01%
2019/05/15	2	91.80	0	0.00	91.20	2	8,522	0.02%
2019/05/14	2	86.00	3	88.17	90.80	-1	8,544	-0.01%
2019/05/13	2	92.40	6	90.33	87.50	-4	8,491	-0.05%
2019/05/10	2	91.70	0	0.00	92.10	2	8,443	0.02%
2019/05/08	7	100.57	14	100.09	100.50	-7	8,294	-0.08%
2019/05/07	6	100.67	2	103.00	100.50	4	8,328	0.05%
2019/05/06	6	102.58	0	0.00	101.00	6	8,296	0.07%
2019/05/03	12	103.96	19	104.19	106.00	-7	8,246	-0.08%
2019/05/02	1	97.80	0	0.00	96.60	1	8,138	0.01%
2019/04/30	3	96.50	0	0.00	98.20	3	8,173	0.04%
2019/04/29	0	0.00	3	98.40	96.10	-3	8,280	-0.04%
2019/04/26	12	100.75	12	101.25	100.50	0	8,370	0.00%
2019/04/25	3	100.33	8	101.38	102.00	-5	8,373	-0.06%
2019/04/24	3	102.83	4	102.38	102.00	-1	8,327	-0.01%
2019/04/22	1	101.50	13	101.50	103.00	-12	8,220	-0.15%
2019/04/19	10	101.10	5	102.00	100.50	5	8,219	0.06%
2019/04/18	21	104.93	9	103.61	103.00	12	8,186	0.15%
2019/04/17	3	106.83	0	0.00	107.00	3	8,114	0.04%
2019/04/16	4	107.25	6	106.42	106.00	-2	7,996	-0.03%
2019/04/15	16	112.47	13	113.23	113.50	3	7,859	0.04%
2019/04/12	4	116.00	4	113.88	112.50	0	7,814	0.00%
2019/04/11	13	117.08	9	116.89	115.00	4	7,750	0.05%
2019/04/10	10	118.05	17	118.38	116.00	-7	7,629	-0.09%
2019/04/09	5	112.00	9	114.11	111.50	-4	7,397	-0.05%
2019/04/08	8	115.88	1	113.50	112.00	7	7,367	0.10%
2019/04/03	6	113.67	7	111.93	112.00	-1	7,261	-0.01%
2019/04/02	3	112.67	6	113.33	113.00	-3	7,189	-0.04%
2019/04/01	24	120.35	12	120.00	113.00	12	7,057	0.17%
2019/03/29	1	109.50	31	110.98	113.50	-30	6,663	-0.45%
2019/03/28	10	112.15	9	112.22	109.00	1	6,621	0.02%
2019/03/27	1	112.50	7	111.86	110.00	-6	6,447	-0.09%
2019/03/26	3	111.00	2	113.25	111.50	1	6,348	0.02%
2019/03/25	7	108.50	7	106.64	111.00	0	6,205	0.00%
2019/03/22	8	113.00	9	112.06	106.50	-1	6,051	-0.02%
2019/03/21	4	108.25	10	109.80	110.00	-6	5,912	-0.10%
2019/03/20	49	112.35	20	111.28	108.00	29	5,735	0.51%
2019/03/19	20	107.53	20	108.20	109.00	0	5,403	0.00%
2019/03/18	28	111.38	22	111.18	111.50	6	5,199	0.12%
2019/03/15	21	106.67	16.1	108.49	112.00	4.9	4,965	0.10%
2019/03/14	92	100.69	134	101.36	104.00	-42	4,423	-0.95%	大賣/
2019/03/13	23	91.61	30	92.45	94.80	-7	3,957	-0.18%
2019/03/12	58	87.67	0	0.00	86.20	58	3,691	1.57%
2019/03/08	0	0.00	1	78.80	81.20	-1	3,698	-0.03%
2019/03/05	20	86.10	17	84.91	84.00	3	3,883	0.08%
2019/03/04	1	85.00	1	84.70	83.00	0	3,747	0.00%
2019/02/27	0	0.00	5	82.60	83.80	-5	3,749	-0.13%
2019/02/25	5	88.08	6	87.82	87.80	-1	3,946	-0.03%
2019/02/22	13	87.06	1	86.60	87.10	12	3,894	0.31%
2019/02/21	12	85.83	11	85.58	88.60	1	3,674	0.03%
2019/02/20	2	80.00	2	81.45	80.60	0	3,469	0.00%
2019/02/19	1	81.50	6	80.97	80.60	-5	3,443	-0.15%
2019/02/18	0	0.00	24	79.80	78.50	-24	3,378	-0.71%
2019/02/15	4	76.68	7	76.69	76.60	-3	3,365	-0.09%
2019/02/14	2	80.15	2	79.00	79.50	0	3,384	0.00%
2019/02/13	3	78.50	3	79.03	78.60	0	3,387	0.00%
2019/02/12	1	77.30	0	0.00	76.60	1	3,367	0.03%
2019/02/11	2	76.25	0	0.00	76.00	2	3,457	0.06%
2019/01/29	1	76.80	0	0.00	76.00	1	3,778	0.03%
2019/01/28	22	77.21	2	77.40	76.90	20	3,823	0.52%
2019/01/25	1	82.30	1	81.40	81.00	0	3,895	0.00%
2019/01/24	2	83.90	0	0.00	80.80	2	3,963	0.05%
2019/01/23	8	83.65	2	83.05	82.80	6	4,024	0.15%
2019/01/22	6	82.53	6	82.60	82.00	0	4,070	0.00%
2019/01/21	9	83.07	10	82.98	84.40	-1	4,091	-0.02%
2019/01/18	5	78.06	18	80.75	79.10	-13	4,078	-0.32%
2019/01/17	1	78.80	3	79.23	74.80	-2	4,118	-0.05%
2019/01/15	17	77.29	0	0.00	77.20	17	4,183	0.41%
2019/01/14	2	77.40	9	76.04	77.40	-7	4,198	-0.17%
2019/01/11	1	78.10	1	75.30	75.30	0	4,223	0.00%
2019/01/10	4	76.13	3	76.00	76.00	1	4,202	0.02%
2019/01/09	5	75.78	4	75.25	74.50	1	4,199	0.02%
2019/01/07	1	72.50	1	72.20	71.80	0	4,253	0.00%
2019/01/04	1	68.60	0	0.00	69.00	1	4,311	0.02%
2019/01/02	1	74.40	0	0.00	72.80	1	4,446	0.02%
2018/12/21	6	71.48	1	73.70	74.50	5	5,173	0.10%
2018/12/18	2	79.10	2	76.70	76.70	0	5,319	0.00%
2018/12/14	0	0.00	5	78.22	78.10	-5	5,397	-0.09%
2018/12/13	3	77.77	1	77.50	76.40	2	5,375	0.04%
2018/12/12	1	74.00	2	74.50	74.80	-1	5,431	-0.02%
2018/12/11	2	71.55	1	71.50	71.20	1	5,489	0.02%
2018/12/10	1	70.00	0	0.00	70.20	1	5,668	0.02%
2018/12/06	2	73.05	2	71.85	72.30	0	5,939	0.00%
2018/12/05	1	79.30	0	0.00	79.60	1	6,149	0.02%
2018/12/04	0	0.00	5	82.06	82.40	-5	6,228	-0.08%
2018/12/03	5	82.78	4	83.53	85.00	1	6,234	0.02%
2018/11/29	5	79.90	5	77.28	76.10	0	6,282	0.00%
2018/11/28	3	76.10	5	76.64	76.00	-2	6,234	-0.03%
2018/11/27	4	76.25	3	75.03	76.00	1	6,255	0.02%
2018/11/23	1	76.30	0	0.00	73.30	1	6,442	0.02%
2018/11/22	8	77.99	13	78.92	77.20	-5	6,430	-0.08%
2018/11/21	3	75.30	3	72.73	73.50	0	6,318	0.00%
2018/11/20	2	73.40	2	71.95	73.40	0	6,351	0.00%
2018/11/15	4	70.60	3	69.37	70.80	1	6,590	0.02%
2018/11/13	4	71.23	5	68.40	72.00	-1	6,956	-0.01%
2018/11/12	3	70.57	0	0.00	69.50	3	6,995	0.04%
2018/11/09	0	0.00	1	73.30	72.50	-1	7,088	-0.01%
2018/11/08	2	77.80	2	74.40	72.80	0	7,161	0.00%
2018/11/07	3	70.50	3	74.97	74.70	0	7,267	0.00%
2018/11/06	8	74.34	5	70.32	69.60	3	7,287	0.04%
2018/11/05	2	74.00	3	73.00	73.40	-1	7,441	-0.01%
2018/11/02	8	72.71	11	72.83	72.00	-3	7,499	-0.04%
2018/11/01	11	66.11	6	67.43	69.50	5	7,554	0.07%
2018/10/31	1	60.60	2	63.15	63.40	-1	7,596	-0.01%
2018/10/30	1	62.40	6	61.97	57.90	-5	7,697	-0.06%
2018/10/29	4	63.70	16	62.51	63.50	-12	7,837	-0.15%
2018/10/26	2	66.00	3	66.53	63.30	-1	8,206	-0.01%
2018/10/25	4	68.85	1	70.60	67.90	3	8,531	0.04%
2018/10/24	14	70.33	4	74.35	75.40	10	8,579	0.12%
2018/10/23	1	68.70	0	0.00	68.60	1	8,644	0.01%
2018/10/22	5	71.36	1	71.60	72.00	4	8,802	0.05%
2018/10/19	2	71.00	2	69.95	71.60	0	8,932	0.00%
2018/10/18	0	0.00	1	72.40	69.90	-1	9,187	-0.01%
2018/10/16	1	70.60	4	71.43	69.60	-3	9,898	-0.03%
2018/10/15	5	70.68	2	69.70	69.80	3	10,137	0.03%
2018/10/12	1	69.30	0	0.00	68.70	1	10,230	0.01%
2018/10/11	1	66.80	1	66.70	66.60	0	10,222	0.00%
2018/10/09	0	0.00	3	72.20	73.90	-3	10,225	-0.03%
2018/10/08	1	76.30	2	76.15	77.00	-1	10,214	-0.01%
2018/10/05	5	79.34	5	79.32	75.50	0	10,248	0.00%
2018/10/04	5	81.46	5	80.54	83.20	0	10,302	0.00%
2018/10/03	1	83.00	1	87.30	80.60	0	10,476	0.00%
2018/10/02	1	91.20	1	88.30	87.80	0	10,553	0.00%
2018/09/28	8	92.04	12	91.17	89.80	-4	10,706	-0.04%
2018/09/27	3	89.40	1	89.60	87.70	2	10,688	0.02%
2018/09/26	2	89.40	2	87.50	87.00	0	10,763	0.00%
2018/09/25	2	89.45	2	90.25	90.10	0	10,814	0.00%
2018/09/21	0	0.00	1	87.10	87.10	-1	10,870	-0.01%
2018/09/20	1	85.00	0	0.00	84.40	1	10,978	0.01%
2018/09/19	24	87.21	2	84.10	84.10	22	11,146	0.20%
2018/09/18	2	85.90	22	84.24	85.10	-20	11,141	-0.18%
2018/09/17	4	88.65	3	87.90	87.70	1	11,068	0.01%
2018/09/14	2	84.50	4	83.90	88.40	-2	11,037	-0.02%
2018/09/13	4	85.85	3	87.97	82.50	1	10,923	0.01%
2018/09/12	1	90.30	5	89.34	88.90	-4	10,862	-0.04%
2018/09/11	9.1	92.72	7	95.09	89.10	2.1	10,730	0.02%
2018/09/10	5	98.70	2	103.00	99.00	3	10,501	0.03%
2018/09/07	20	103.50	22	103.98	103.50	-2	10,436	-0.02%
2018/09/06	2	103.00	3	105.00	107.00	-1	10,422	-0.01%
2018/09/05	7	105.00	2	101.00	103.50	5	10,416	0.05%
2018/09/04	13	110.23	10	110.30	110.00	3	10,441	0.03%
2018/09/03	4	109.75	13	109.35	109.50	-9	10,495	-0.09%
2018/08/31	2	112.75	1	113.50	113.50	1	10,709	0.01%
2018/08/30	12	119.04	13	119.46	119.00	-1	10,743	-0.01%
2018/08/29	2	114.00	3	115.33	120.00	-1	10,788	-0.01%
2018/08/28	3	116.50	3	117.33	115.00	0	10,951	0.00%
2018/08/27	8	114.38	9	115.28	116.00	-1	10,990	-0.01%
2018/08/24	7	112.14	5	111.50	113.00	2	11,033	0.02%
2018/08/23	5	115.70	3	117.17	114.50	2	11,185	0.02%
2018/08/22	4	114.75	2	115.50	116.00	2	11,279	0.02%
2018/08/21	15	117.53	16	117.63	114.50	-1	11,317	-0.01%
2018/08/20	4	108.13	10	110.45	115.50	-6	11,226	-0.05%
2018/08/17	7	111.07	4	109.75	105.00	3	11,376	0.03%
2018/08/16	7	106.93	11	108.14	110.50	-4	11,402	-0.04%
2018/08/15	4	106.75	5	108.30	109.00	-1	11,320	-0.01%
2018/08/14	11	110.55	9	110.00	111.50	2	11,342	0.02%
2018/08/13	7	118.86	0	0.00	113.50	7	11,345	0.06%
2018/08/10	17	128.44	16	128.34	126.00	1	11,420	0.01%
2018/08/09	4	126.75	5	124.70	129.00	-1	11,345	-0.01%
2018/08/08	10	127.85	17	127.29	126.00	-7	11,396	-0.06%
2018/08/07	4	126.38	4	124.75	125.00	0	11,266	0.00%
2018/08/06	23	125.20	22	124.95	128.00	1	11,337	0.01%
2018/08/03	10	126.80	13	126.81	122.50	-3	11,207	-0.03%
2018/08/02	25	122.18	33	121.95	127.00	-8	10,984	-0.07%
2018/08/01	28	136.66	15	138.93	123.00	13	10,537	0.12%
2018/07/31	8	134.00	10	130.20	136.50	-2	10,083	-0.02%
2018/07/30	4	123.63	3	130.00	124.50	1	9,853	0.01%
2018/07/27	19	133.34	23	133.59	131.50	-4	9,674	-0.04%
2018/07/26	13	133.58	6	132.83	131.00	7	9,492	0.07%
2018/07/25	6	133.83	5	135.20	134.50	1	9,336	0.01%
2018/07/24	10	132.45	10	131.70	132.00	0	9,032	0.00%
2018/07/23	13	123.27	12	127.88	133.00	1	8,691	0.01%
2018/07/20	2	119.00	9	118.33	121.00	-7	8,312	-0.08%
2018/07/19	2	105.00	3	110.00	110.00	-1	8,035	-0.01%
2018/07/18	2	99.60	4	100.00	100.00	-2	7,940	-0.03%
2018/07/17	2	106.50	2	105.50	104.00	0	7,919	0.00%
2018/07/16	8	107.38	7	106.93	105.50	1	7,930	0.01%
2018/07/13	0	0.00	2	112.75	111.00	-2	7,854	-0.03%
2018/07/12	8	112.94	11	113.95	112.50	-3	7,801	-0.04%
2018/07/11	38	111.61	42	112.01	110.50	-4	7,706	-0.05%
2018/07/10	21	109.40	14	109.93	110.50	7	7,546	0.09%
2018/07/09	4	100.98	5	99.86	100.50	-1	7,448	-0.01%
2018/07/06	1	103.00	6	99.90	102.50	-5	7,620	-0.07%
2018/07/05	8	103.10	9	101.98	97.00	-1	7,452	-0.01%
2018/07/04	6	102.83	10	101.65	102.50	-4	7,272	-0.05%
2018/07/03	7	108.36	7	103.57	101.50	0	7,102	0.00%
2018/07/02	15	111.97	9	112.50	112.50	6	6,998	0.09%
2018/06/29	5	107.70	17	108.74	108.50	-12	6,864	-0.17%
2018/06/28	14	110.82	1	114.00	107.50	13	6,672	0.19%
2018/06/27	5	120.50	4	122.38	119.00	1	6,470	0.02%
2018/06/26	2	121.25	4	120.50	124.00	-2	6,504	-0.03%
2018/06/25	0	0.00	2	117.75	120.00	-2	6,484	-0.03%
2018/06/22	3	125.00	4	127.50	121.50	-1	6,450	-0.02%
2018/06/21	6	132.67	2	135.00	134.50	4	6,383	0.06%
2018/06/20	1	135.00	1	137.00	142.00	0	6,308	0.00%
2018/06/19	1	146.00	3	139.67	143.00	-2	6,265	-0.03%
2018/06/15	8	148.88	1	162.00	144.50	7	6,276	0.11%
2018/06/14	3	156.00	6	159.00	160.50	-3	6,241	-0.05%
2018/06/13	14	160.21	4	162.63	159.00	10	6,194	0.16%
2018/06/12	36	159.88	39	162.06	168.00	-3	6,126	-0.05%
2018/06/11	12	153.29	6	152.67	153.00	6	5,982	0.10%
2018/06/08	14	148.25	13	148.31	152.50	1	5,828	0.02%
2018/06/07	19	137.37	24	138.13	141.00	-5	5,542	-0.09%
2018/06/06	8	131.81	20	132.10	134.50	-12	5,367	-0.22%
2018/06/05	27	126.70	17	127.26	123.50	10	5,239	0.19%
2018/06/04	13	119.92	29	121.86	125.00	-16	5,009	-0.32%
2018/06/01	24	115.00	17	115.71	114.00	7	4,878	0.14%
2018/05/31	43	120.30	38	121.83	115.00	5	4,758	0.11%
2018/05/30	21	107.60	41	107.84	115.50	-20	4,525	-0.44%
2018/05/29	65	107.08	52	108.09	105.00	13	4,326	0.30%
2018/05/28	30	106.55	26	106.73	108.50	4	4,203	0.10%
2018/05/25	29	103.43	148	102.71	102.00	-119	4,126	-2.88%	大賣/鉅額交易
2018/05/24	169	95.49	51	97.07	98.10	118	3,815	3.09%	大買/鉅額交易
2018/05/23	28	89.08	9	89.69	89.20	19	3,716	0.51%
2018/05/22	26	88.29	23	89.84	90.90	3	3,664	0.08%
2018/05/21	16	88.90	18	88.69	89.50	-2	3,557	-0.06%
2018/05/18	30	82.55	49	84.68	86.50	-19	3,371	-0.56%
2018/05/17	9	80.59	16	80.41	78.70	-7	3,142	-0.22%
2018/05/16	4	71.50	39	76.17	76.50	-35	2,915	-1.20%
2018/05/15	0	0.00	9	70.16	69.60	-9	2,781	-0.32%
2018/05/14	3	66.33	21	70.28	71.00	-18	2,777	-0.65%
2018/05/11	0	0.00	2	65.05	65.10	-2	2,619	-0.08%
2018/05/10	2	60.00	0	0.00	59.20	2	2,569	0.08%
2018/05/09	0	0.00	4	59.15	59.00	-4	2,681	-0.15%
2018/05/08	2	58.95	0	0.00	59.00	2	2,726	0.07%
2018/05/04	2	58.10	0	0.00	57.90	2	2,984	0.07%
2018/05/03	2	58.05	0	0.00	58.00	2	3,096	0.06%
2018/05/02	3	59.60	1	59.20	58.70	2	3,371	0.06%
2018/04/30	1	60.00	1	59.10	59.50	0	3,473	0.00%
2018/04/27	4	59.18	2	59.30	59.90	2	3,483	0.06%
2018/04/26	3	59.40	1	58.50	58.10	2	3,536	0.06%
2018/04/25	2	62.80	0	0.00	62.70	2	3,494	0.06%
2018/04/24	4	63.05	3	63.17	62.40	1	3,476	0.03%
2018/04/23	4	64.50	1	62.30	62.60	3	3,429	0.09%
2018/04/20	8	67.86	0	0.00	65.50	8	3,379	0.24%
2018/04/19	1	64.70	0	0.00	66.00	1	3,301	0.03%
2018/04/18	1	65.00	0	0.00	64.60	1	3,285	0.03%
2018/04/17	14	67.94	3	69.57	65.20	11	3,240	0.34%
2018/04/16	12	69.74	11	69.72	68.30	1	3,167	0.03%
2018/04/13	222	67.71	202	68.83	68.80	20	3,051	0.66%	大買/大賣/
2018/04/12	8	69.73	8	69.73	67.60	0	2,929	0.00%
2018/04/11	2	67.30	1	67.30	67.30	1	2,688	0.04%
2018/04/09	1	61.80	0	0.00	60.30	1	2,649	0.04%
2018/03/29	1	64.90	0	0.00	61.40	1	2,640	0.04%
2018/03/23	1	59.50	0	0.00	59.60	1	2,529	0.04%
2018/03/21	2	63.25	9	62.10	62.30	-7	2,510	-0.28%
2018/03/20	6	60.53	2	61.70	60.10	4	2,465	0.16%
2018/03/16	6	62.25	14	62.06	62.00	-8	2,504	-0.32%
2018/03/15	8	62.65	3	62.87	62.10	5	2,538	0.20%
2018/03/14	0	0.00	2	60.60	60.80	-2	2,508	-0.08%
2018/03/13	1	62.50	0	0.00	61.40	1	2,564	0.04%
2018/03/09	2	62.80	0	0.00	60.80	2	2,616	0.08%
2018/03/07	1	59.40	0	0.00	59.60	1	2,601	0.04%
2018/03/06	0	0.00	4	60.25	60.00	-4	2,612	-0.15%
2018/03/05	0	0.00	3	60.80	59.90	-3	2,616	-0.11%
2018/03/01	5	63.86	5	63.10	63.10	0	2,609	0.00%
2018/02/27	1	65.00	0	0.00	63.90	1	2,604	0.04%
2018/02/23	0	0.00	4	60.83	60.10	-4	2,537	-0.16%
2018/02/22	8	59.93	7	60.01	59.80	1	2,603	0.04%
2018/02/21	5	58.40	4	58.50	60.00	1	2,648	0.04%
2018/02/12	3	56.17	2	56.00	55.70	1	2,684	0.04%
2018/02/09	2	55.00	2	54.35	57.00	0	2,874	0.00%
2018/02/08	5	58.14	5	56.40	56.10	0	2,860	0.00%
2018/02/07	7	60.36	6	59.25	58.90	1	2,849	0.04%
2018/02/06	3	58.00	7	60.44	56.20	-4	2,850	-0.14%
2018/02/05	4	60.85	3	61.43	62.40	1	2,829	0.04%
2018/02/02	5	64.64	4	64.40	63.90	1	2,885	0.03%
2018/02/01	8	66.56	11	66.83	65.20	-3	2,905	-0.10%
2018/01/31	2	64.20	0	0.00	64.00	2	2,831	0.07%
2018/01/30	1	64.00	6	63.17	63.90	-5	2,848	-0.18%
2018/01/29	16	66.95	5	66.32	65.00	11	2,815	0.39%
2018/01/26	5	63.46	6	63.25	63.00	-1	2,670	-0.04%
2018/01/25	15	61.49	15	62.06	62.50	0	2,600	0.00%
2018/01/24	2	54.15	34	56.37	58.80	-32	2,372	-1.35%
2018/01/23	1	53.90	11	54.69	53.50	-10	2,310	-0.43%
2018/01/22	2	54.10	16	53.18	55.70	-14	2,337	-0.60%
2018/01/19	2	51.50	10	50.42	51.50	-8	2,332	-0.34%
2018/01/18	1	50.30	2	50.50	50.30	-1	2,351	-0.04%
2018/01/12	0	0.00	1	51.20	50.30	-1	2,472	-0.04%
2018/01/11	10	49.60	2	49.50	49.45	8	2,489	0.32%
2018/01/09	13	50.20	0	0.00	50.20	13	2,599	0.50%
2018/01/08	2	50.60	0	0.00	50.60	2	2,661	0.08%
2018/01/05	2	52.30	2	53.60	52.00	0	2,775	0.00%
2018/01/04	3	51.77	1	52.20	52.40	2	2,828	0.07%