揚明光 (3504)-永豐金-市政券商分點個股進出

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

揚明光

(3504)

可現股當沖

股價
55.3
漲跌
▲0.3
漲幅
+0.55%
成交量
170張
產業
上市光電類股
378人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

揚明光 (3504)籌碼相關－永豐金-市政券商分點個股進出

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-市政券商分點個股進出
永豐金-市政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
2024/04/30	1	55.60	0	0.00	55.20	1	1,075	0.09%
2024/04/29	0	0.00	1	54.30	54.90	-1	1,163	-0.09%
2024/04/26	0	0.00	1	54.10	53.50	-1	1,222	-0.08%
2024/04/25	1	54.30	0	0.00	54.10	1	1,234	0.08%
2024/04/24	0	54.60	0	0.00	54.80	0	1,236	0.00%
2024/04/16	0	0.00	20	54.85	54.80	-20	1,253	-1.60%
2024/04/15	1	56.60	0	0.00	56.20	1	1,254	0.08%
2024/04/11	1	58.30	2	57.60	57.30	-1	1,268	-0.08%
2024/04/10	0	0.00	1	59.40	58.30	-1	1,279	-0.08%
2024/04/09	1	58.40	0	0.00	58.00	1	1,285	0.08%
2024/04/02	4	58.70	0	0.00	58.40	4	1,376	0.29%
2024/03/29	0	0.00	6	59.30	59.30	-6	1,418	-0.42%
2024/03/27	0	0.00	1	59.80	59.80	-1	1,426	-0.07%
2024/03/26	0	0.00	22	61.41	59.60	-22	1,424	-1.54%
2024/03/25	0	61.00	0	0.00	61.30	0	1,416	0.00%
2024/03/21	2.1	61.44	2	60.30	60.30	0.1	1,426	0.01%
2024/03/20	3	61.07	1	61.00	61.00	2	1,437	0.14%
2024/03/18	0	0.00	1	59.00	59.10	-1	1,506	-0.07%
2024/03/15	0	0.00	15	58.67	58.80	-15	1,527	-0.98%
2024/03/13	0	0.00	3	59.50	59.50	-3	1,526	-0.20%
2024/03/12	1.1	61.98	1	61.00	61.00	0.1	1,520	0.01%
2024/03/08	10	61.50	1	60.70	60.80	9	1,524	0.59%
2024/03/07	11	63.04	0	0.00	63.00	11	1,516	0.73%
2024/03/06	0.1	65.40	0	0.00	64.50	0.1	1,513	0.01%
2024/03/04	1	65.80	0	0.00	65.60	1	1,514	0.07%
2024/02/29	5	65.86	0	0.00	65.90	5	1,518	0.33%
2024/02/27	1	65.40	1	65.90	64.90	0	1,520	0.00%
2024/02/26	3	65.27	10	65.40	65.20	-7	1,537	-0.46%
2024/02/23	2	71.50	4.5	70.49	69.60	-2.5	1,528	-0.16%
2024/02/22	4.3	72.45	3	71.37	71.40	1.3	1,620	0.08%
2024/02/21	6	71.73	1	71.80	71.80	5	1,641	0.30%
2024/02/20	2	73.80	0	0.00	71.50	2	1,634	0.12%
2024/02/19	49.5	74.19	20	74.15	74.00	29.5	1,602	1.84%
2024/02/15	1	69.00	6	69.40	68.80	-5	1,484	-0.34%
2024/02/05	9	70.88	5.1	70.68	70.40	3.9	1,469	0.27%
2024/02/02	7.3	71.73	8.1	71.58	71.90	-0.8	1,443	-0.06%
2024/02/01	2	69.60	3	69.50	68.70	-1	1,398	-0.07%
2024/01/31	16.2	70.14	14	69.61	69.80	2.2	1,390	0.16%
2024/01/30	5	69.50	1	69.20	69.30	4	1,377	0.29%
2024/01/29	11	71.42	2	71.90	69.60	9	1,373	0.66%
2024/01/26	1	68.80	2	70.20	69.90	-1	1,349	-0.07%
2024/01/25	2	70.40	3	70.47	69.90	-1	1,325	-0.07%
2024/01/24	20.1	74.23	59	73.54	71.90	-39	1,281	-3.04%
2024/01/23	3.1	71.73	3	69.80	70.80	0.1	1,095	0.01%
2024/01/22	3.1	68.68	2	70.15	70.00	1.1	1,006	0.11%
2024/01/10	0	0.00	1	65.00	65.20	-1	925	-0.11%
2024/01/09	2	64.70	0	0.00	64.70	2	923	0.22%
2024/01/08	0	0.00	1	65.30	65.60	-1	917	-0.11%
2024/01/05	2.1	66.51	2	67.10	66.90	0.1	903	0.01%
2024/01/03	4	67.35	4	66.90	66.90	0	886	0.00%
2024/01/02	52	70.63	10	69.66	68.70	42	869	4.83%
2023/12/29	0	0.00	1	67.90	67.60	-1	787	-0.13%
2023/12/28	0	0.00	6.1	67.31	67.30	-6.1	780	-0.78%
2023/12/27	7	68.19	5	68.02	68.20	2	772	0.26%
2023/12/26	1	65.80	1	68.50	68.60	0	740	0.00%
2023/12/21	0.1	64.40	0	0.00	64.50	0.1	711	0.01%
2023/12/19	1	63.30	3	63.23	63.40	-2	713	-0.28%
2023/12/18	0	0.00	4	63.85	64.00	-4	712	-0.56%
2023/12/15	3	66.77	2	65.00	65.00	1	704	0.14%
2023/12/14	10	68.48	15	68.41	66.90	-5	690	-0.72%
2023/12/13	24	67.56	25	68.02	66.70	-1	650	-0.15%
2023/12/12	11	65.67	12	65.81	65.20	-1	609	-0.16%
2023/12/08	1	66.10	0	0.00	65.60	1	594	0.17%
2023/12/06	10	66.45	10	66.50	65.80	0	594	0.00%
2023/12/05	0	0.00	1	65.30	65.10	-1	589	-0.17%
2023/12/04	11	67.27	3	66.20	66.20	8	588	1.36%
2023/12/01	1	67.40	2	67.50	67.00	-1	594	-0.17%
2023/11/30	1	66.70	0	0.00	66.60	1	616	0.16%
2023/11/29	0	0.00	1	67.40	67.20	-1	615	-0.16%
2023/11/28	0	0.00	3	66.97	67.10	-3	610	-0.49%
2023/11/27	1	67.90	0	0.00	66.00	1	607	0.16%
2023/11/24	1.1	68.69	5	68.16	67.60	-3.9	603	-0.64%
2023/11/22	9.3	69.00	16	69.22	68.80	-6.7	570	-1.18%
2023/11/21	99.6	68.34	90	69.57	68.70	9.6	526	1.82%
2023/11/20	8	67.38	5	68.40	68.40	3	416	0.72%
2023/11/17	0	0.00	1	62.10	62.20	-1	381	-0.26%
2023/11/15	0	59.30	0	0.00	60.00	0	375	0.01%
2023/11/07	0.1	59.50	0	0.00	59.70	0.1	397	0.03%
2023/11/02	0	0.00	3	56.53	56.20	-3	403	-0.74%
2023/10/31	2	55.85	0	0.00	55.00	2	406	0.49%
2023/10/30	0	0.00	1	57.60	56.80	-1	412	-0.24%
2023/10/20	0	0.00	4	57.40	57.20	-4	445	-0.90%
2023/10/18	0	0.00	5	59.26	59.10	-5	467	-1.07%
2023/10/13	1	61.70	0	0.00	60.80	1	510	0.20%
2023/10/02	1	61.90	1	62.60	63.10	0	642	0.00%
2023/09/06	1	67.10	2	66.00	65.80	-1	772	-0.13%
2023/09/05	2	66.05	0	0.00	66.70	2	781	0.26%
2023/08/28	0	0.00	1	59.50	60.40	-1	1,008	-0.10%
2023/08/09	0	0.00	1	66.50	66.00	-1	1,145	-0.09%
2023/08/04	1	67.10	0	0.00	67.80	1	1,150	0.09%
2023/08/02	3	66.67	0	0.00	66.50	3	1,150	0.26%
2023/08/01	2	67.85	0	0.00	68.00	2	1,139	0.18%
2023/07/31	0	0.00	6	66.60	67.70	-6	1,139	-0.53%
2023/07/27	1	70.70	0	0.00	70.30	1	1,121	0.09%
2023/07/24	0	0.00	1	70.30	70.00	-1	1,120	-0.09%
2023/07/21	2	73.20	0	0.00	73.20	2	1,117	0.18%
2023/07/17	0	0.00	20	74.50	74.50	-20	1,133	-1.76%
2023/07/12	1	75.80	0	0.00	75.60	1	1,173	0.09%
2023/07/10	6	80.87	2	79.40	78.10	4	1,163	0.34%
2023/07/07	1	78.40	0	0.00	78.00	1	1,101	0.09%
2023/07/06	0	0.00	1	80.90	79.20	-1	1,093	-0.09%
2023/07/05	3	79.20	2	79.50	79.10	1	1,084	0.09%
2023/07/03	0	0.00	1	78.50	77.70	-1	1,054	-0.09%
2023/06/19	1	77.70	0	0.00	78.10	1	1,105	0.09%
2023/06/12	0	0.00	2	80.40	80.10	-2	1,088	-0.18%
2023/06/09	2	81.65	0	0.00	81.10	2	1,089	0.18%
2023/06/06	1	82.10	0	0.00	81.30	1	1,112	0.09%
2023/06/05	3	87.93	14	89.50	87.00	-11	1,069	-1.03%
2023/06/02	0	0.00	1	86.40	86.50	-1	1,100	-0.09%
2023/06/01	2	87.60	1	86.20	86.20	1	1,218	0.08%
2023/05/31	1	83.00	0	0.00	83.10	1	1,192	0.08%
2023/05/24	1	81.60	1	81.10	81.10	0	1,171	0.00%
2023/05/22	0.1	80.50	0.1	80.60	80.40	0	1,223	0.00%
2023/05/17	1	81.30	2	81.75	80.80	-1	1,215	-0.08%
2023/05/11	2	74.95	0	0.00	74.10	2	1,177	0.17%
2023/04/25	1	77.50	0	0.00	76.00	1	1,389	0.07%
2023/04/20	1	80.80	1	81.70	80.60	0	1,366	0.00%
2023/04/18	1	86.70	0	0.00	86.70	1	1,349	0.07%
2023/04/17	1	89.60	0	0.00	89.60	1	1,377	0.07%
2023/04/13	1	87.60	0	0.00	86.80	1	1,384	0.07%
2023/04/12	0	0.00	1	88.40	88.40	-1	1,382	-0.07%
2023/04/11	2	88.25	1	90.20	87.60	1	1,387	0.07%
2023/04/10	2	89.40	1	89.80	89.40	1	1,386	0.07%
2023/03/31	2	88.10	2	87.95	87.90	0	1,377	0.00%
2023/03/30	4	89.33	7	88.77	88.30	-3	1,374	-0.22%
2023/03/15	1	86.00	0	0.00	86.00	1	1,493	0.07%
2023/03/13	0	0.00	3	85.30	86.80	-3	1,539	-0.19%
2023/03/10	2	86.25	0	0.00	86.00	2	1,587	0.13%
2023/03/09	2	89.30	0	0.00	88.60	2	1,644	0.12%
2023/03/08	2	89.35	0	0.00	89.20	2	1,787	0.11%
2023/03/07	17	91.39	14	91.29	90.70	3	1,786	0.17%
2023/03/06	6	90.32	12	90.49	91.40	-6	1,701	-0.35%
2023/03/03	0	0.00	2	86.30	85.80	-2	1,584	-0.13%
2023/03/02	0	0.00	1	83.50	84.10	-1	1,622	-0.06%
2023/03/01	1	83.80	1	84.90	83.50	0	1,698	0.00%
2023/02/24	3	83.63	1	83.00	83.10	2	1,720	0.12%
2023/02/22	0	0.00	2	84.70	84.20	-2	1,793	-0.11%
2023/02/21	1	87.70	0	0.00	87.60	1	1,967	0.05%
2023/02/20	0	0.00	2	84.90	85.00	-2	2,001	-0.10%
2023/02/17	2	82.40	0	0.00	82.60	2	2,087	0.10%
2023/02/16	0	0.00	1.3	83.45	83.50	-1.3	2,151	-0.06%
2023/02/15	1	82.50	0	0.00	82.30	1	2,244	0.04%
2023/02/13	0	0.00	7	83.00	83.60	-7	2,464	-0.28%
2023/02/10	2	85.75	0	0.00	85.50	2	2,520	0.08%
2023/02/09	2	87.90	0	0.00	87.90	2	2,536	0.08%
2023/02/07	2	88.65	3	87.40	87.40	-1	2,721	-0.04%
2023/02/06	1	87.90	0	0.00	88.50	1	2,786	0.04%
2023/02/03	3	89.27	1	88.30	88.30	2	2,800	0.07%
2023/02/02	9	90.41	17	90.15	89.90	-8	2,833	-0.28%
2023/01/31	2	85.20	10	86.29	85.70	-8	2,754	-0.29%
2023/01/16	3	82.27	0	0.00	82.20	3	2,763	0.11%
2023/01/13	2	80.85	2	80.75	81.70	0	2,786	0.00%
2023/01/12	0	0.00	1	83.00	81.40	-1	2,789	-0.04%
2023/01/09	0	0.00	1	83.90	83.20	-1	2,845	-0.04%
2023/01/06	0	0.00	3	83.57	84.40	-3	2,872	-0.10%
2023/01/05	1	83.30	3	83.10	83.50	-2	2,894	-0.07%
2022/12/29	1	76.00	1	75.00	76.30	0	2,932	0.00%
2022/12/26	1	78.00	0	0.00	78.30	1	3,037	0.03%
2022/12/21	0	0.00	2	76.90	76.40	-2	3,252	-0.06%
2022/12/16	4	80.50	3	81.10	80.20	1	3,476	0.03%
2022/12/15	3	82.90	0	0.00	82.90	3	3,533	0.08%
2022/12/14	0	0.00	1	83.00	82.80	-1	3,563	-0.03%
2022/12/13	9	82.82	0	0.00	82.30	9	3,591	0.25%
2022/12/08	1	86.80	1	86.10	87.70	0	3,782	0.00%
2022/12/07	3	88.13	13	89.55	86.40	-10	3,919	-0.26%
2022/12/06	5	90.02	0	0.00	89.20	5	3,986	0.13%
2022/12/05	8	92.44	0	0.00	92.40	8	4,155	0.19%
2022/12/02	5	93.82	0	0.00	93.50	5	4,317	0.12%
2022/12/01	6	93.75	3	93.63	92.70	3	4,479	0.07%
2022/11/30	32	94.17	32	93.23	93.20	0	5,041	0.00%
2022/11/29	1	89.70	3	90.27	91.40	-2	5,082	-0.04%
2022/11/28	1	88.70	1	89.30	90.70	0	5,776	0.00%
2022/11/25	0	0.00	1	91.20	89.30	-1	6,040	-0.02%
2022/11/24	1	90.10	0	0.00	90.30	1	6,369	0.02%
2022/11/23	1	92.90	1	90.10	89.60	0	6,451	0.00%
2022/11/18	0	0.00	2	92.90	92.70	-2	6,472	-0.03%
2022/11/17	21	94.22	18	93.39	93.40	3	6,465	0.05%
2022/11/16	10	89.66	9	90.17	90.80	1	6,363	0.02%
2022/11/15	3	92.73	1	93.10	91.10	2	6,365	0.03%
2022/11/14	0	0.00	2	93.25	93.40	-2	6,388	-0.03%
2022/11/11	28	92.37	29	90.29	90.10	-1	6,465	-0.02%
2022/11/10	10	92.40	12	92.51	90.30	-2	6,599	-0.03%
2022/11/09	1	87.10	6	86.05	87.30	-5	6,549	-0.08%
2022/11/08	4	86.85	1	84.20	84.20	3	6,632	0.05%
2022/11/07	0	0.00	2	84.25	83.60	-2	6,695	-0.03%
2022/11/04	11	83.30	8	84.00	84.00	3	6,960	0.04%
2022/11/03	5	81.20	17	81.26	83.60	-12	7,148	-0.17%
2022/11/02	18	79.68	5	80.26	79.60	13	7,138	0.18%
2022/11/01	0	0.00	2	75.00	75.60	-2	7,246	-0.03%
2022/10/31	5	75.12	5	74.96	74.30	0	7,570	0.00%
2022/10/28	5	71.10	1	70.50	69.90	4	8,134	0.05%
2022/10/27	1	72.60	0	0.00	73.40	1	8,544	0.01%
2022/10/25	0	0.00	1	71.40	71.00	-1	8,672	-0.01%
2022/10/24	2	73.25	1	74.30	72.70	1	8,780	0.01%
2022/10/21	1	72.40	0	0.00	71.20	1	8,924	0.01%
2022/10/20	0	0.00	1	74.10	73.80	-1	9,153	-0.01%
2022/10/19	1	76.50	2	78.10	75.80	-1	9,386	-0.01%
2022/10/18	2	77.75	0	0.00	76.70	2	9,489	0.02%
2022/10/14	1	76.70	1	77.90	77.30	0	10,055	0.00%
2022/10/11	1	81.40	1	83.20	79.40	0	10,525	0.00%
2022/10/07	0	87.30	0	0.00	86.00	0	10,988	0.00%
2022/10/05	1	89.50	0	0.00	87.20	1	11,760	0.01%
2022/10/04	0	0.00	2	87.80	88.60	-2	11,954	-0.02%
2022/09/30	3	86.37	1	86.30	86.70	2	12,701	0.02%
2022/09/28	6	89.23	5	88.96	86.80	1	12,842	0.01%
2022/09/27	1	93.10	2	94.00	93.50	-1	12,884	-0.01%
2022/09/26	5	97.84	5	97.52	93.00	0	12,863	0.00%
2022/09/23	8	103.69	46	104.48	101.00	-38	12,819	-0.30%
2022/09/22	53	106.05	6	106.50	107.00	47	12,765	0.37%
2022/09/21	1	105.00	6	105.08	105.50	-5	12,741	-0.04%
2022/09/20	8	102.50	3	102.50	103.00	5	12,779	0.04%
2022/09/19	44	103.53	44	102.92	102.00	0	12,889	0.00%
2022/09/15	2	107.50	6	106.92	104.00	-4	12,852	-0.03%
2022/09/14	5	105.00	4	105.13	107.00	1	12,746	0.01%
2022/09/13	6	107.08	11	105.05	104.00	-5	12,603	-0.04%
2022/09/12	10	106.55	8	106.88	107.00	2	12,537	0.02%
2022/09/08	4	103.00	5	103.20	103.00	-1	12,372	-0.01%
2022/09/07	53	106.45	52.2	104.63	104.50	0.8	12,251	0.01%
2022/09/06	57	112.02	52	111.37	106.50	5	12,153	0.04%
2022/09/05	16	111.16	17	110.38	109.00	-1	11,556	-0.01%
2022/09/02	170	113.55	175	113.07	114.00	-5	11,627	-0.04%	大買/大賣/
2022/09/01	45	107.62	54	109.43	110.50	-9	10,967	-0.08%
2022/08/31	83	100.93	84.1	101.21	100.50	-1.1	10,677	-0.01%
2022/08/30	5	96.22	13	96.80	98.60	-8	10,344	-0.08%
2022/08/29	2	88.70	0	0.00	89.70	2	10,179	0.02%
2022/08/26	6	94.33	6	94.67	94.60	0	10,138	0.00%
2022/08/25	5	92.94	3	92.63	92.50	2	10,067	0.02%
2022/08/24	1	94.20	3	92.20	92.50	-2	10,039	-0.02%
2022/08/23	11	93.26	5.4	92.18	92.30	5.7	9,988	0.06%
2022/08/22	14.4	95.75	9	96.47	95.10	5.4	9,894	0.05%
2022/08/19	7.1	100.80	4	100.13	99.50	3.1	9,808	0.03%
2022/08/18	7	100.31	6	100.50	100.00	1	9,686	0.01%
2022/08/17	8	101.40	9	100.67	102.50	-1	9,540	-0.01%
2022/08/16	8.1	99.78	5	99.84	97.70	3.1	9,312	0.03%
2022/08/15	12	95.95	6	96.70	98.40	6	9,172	0.07%
2022/08/12	20	98.28	21	97.96	97.70	-1	9,051	-0.01%
2022/08/11	95	100.35	92	100.14	99.70	3	8,925	0.03%
2022/08/10	21	100.49	16	100.53	99.00	5	8,635	0.06%
2022/08/09	11	97.37	11	97.07	97.00	0	8,374	0.00%
2022/08/08	9	97.19	10	97.87	98.00	-1	8,262	-0.01%
2022/08/05	41	101.30	42	100.36	100.00	-1	8,076	-0.01%
2022/08/04	69	97.24	88	98.56	100.50	-19	7,732	-0.25%
2022/08/03	52.1	97.36	41	97.56	96.50	11.1	7,113	0.16%
2022/08/02	3	92.90	7	93.53	93.00	-4	6,686	-0.06%
2022/08/01	3	93.47	3	93.07	93.20	0	6,616	0.00%
2022/07/29	4	93.43	9	93.83	94.00	-5	6,544	-0.08%
2022/07/28	17	92.74	22	91.01	91.90	-5	6,424	-0.08%
2022/07/27	18	90.56	20	90.16	92.00	-2	6,259	-0.03%
2022/07/26	32	92.15	16.1	87.79	87.20	15.9	6,006	0.26%
2022/07/25	5	95.50	5	97.10	96.80	0	5,768	0.00%
2022/07/22	28.1	98.25	35	97.55	95.50	-6.9	5,647	-0.12%
2022/07/21	10	95.93	10	95.35	95.80	0	5,257	0.00%
2022/07/20	68	95.16	69.1	93.40	94.20	-1.1	5,045	-0.02%
2022/07/19	34	96.29	36	96.41	94.80	-2	4,900	-0.04%
2022/07/18	22	95.56	11.3	94.60	94.80	10.8	4,647	0.23%
2022/07/15	12	96.24	13	96.53	96.20	-1	4,480	-0.02%
2022/07/14	323	93.53	321	93.33	94.20	2	3,982	0.05%	大買/大賣/
2022/07/13	6	88.50	6	89.42	92.70	0	3,320	0.00%
2022/07/12	16.4	85.59	15	85.75	84.30	1.4	3,159	0.04%
2022/07/11	44	87.27	45	87.39	87.90	-1	2,919	-0.03%
2022/07/08	13	84.61	18	84.46	86.30	-5	2,462	-0.20%
2022/07/07	4	74.20	1	77.10	78.50	3	2,105	0.14%
2022/07/06	1	74.90	20	73.30	71.40	-19	1,957	-0.97%
2022/07/05	29	73.17	15	73.95	74.40	14	1,861	0.75%
2022/07/04	1	70.30	27	69.00	70.60	-26	1,707	-1.52%
2022/07/01	43	70.96	13	70.24	68.40	30	1,676	1.79%
2022/06/29	0	0.00	36	72.52	72.40	-36	1,578	-2.28%
2022/06/28	8	73.95	6	73.18	74.40	2	1,526	0.13%
2022/06/27	26	72.58	19	72.29	73.50	7	1,437	0.49%
2022/06/24	27	67.72	2	66.70	68.00	25	1,286	1.94%
2022/06/23	2	62.50	3	61.10	62.40	-1	1,226	-0.08%
2022/06/22	2	60.90	2	60.80	60.70	0	1,259	0.00%
2022/06/20	0	0.00	2	62.65	60.40	-2	1,260	-0.16%
2022/06/17	5	66.10	8	66.26	64.20	-3	1,238	-0.24%
2022/06/16	2	69.35	1	66.60	67.80	1	1,211	0.08%
2022/06/15	8	72.03	9	72.11	70.70	-1	1,146	-0.09%
2022/06/14	14	69.90	12	68.98	68.90	2	1,031	0.19%
2022/06/13	26	71.84	27	72.54	71.50	-1	996	-0.10%
2022/06/08	5	67.80	3	67.50	65.60	2	678	0.29%
2022/06/06	3	66.27	0	0.00	65.80	3	676	0.44%
2022/06/01	0	0.00	1	65.30	65.40	-1	716	-0.14%
2022/05/25	1	62.90	0	0.00	63.00	1	811	0.12%
2022/05/19	0	0.00	12	61.05	62.50	-12	868	-1.38%
2022/05/18	0	0.00	1	62.90	63.20	-1	880	-0.11%
2022/05/16	13	61.87	0	0.00	61.40	13	901	1.44%
2022/05/06	0	0.00	11	64.90	64.90	-11	948	-1.16%
2022/05/05	11	67.44	0	0.00	67.70	11	961	1.14%
2022/05/03	0	0.00	1	66.00	66.30	-1	1,006	-0.10%
2022/04/29	1	66.50	0	0.00	64.90	1	1,022	0.10%
2022/04/28	1	66.20	1	66.80	66.30	0	1,023	0.00%
2022/04/14	0	0.00	1	74.30	74.00	-1	1,228	-0.08%
2022/04/06	1	76.40	0	0.00	76.60	1	1,262	0.08%
2022/04/01	0	0.00	1	77.40	77.40	-1	1,278	-0.08%
2022/03/24	1	83.00	0	0.00	82.70	1	1,356	0.07%
2022/03/23	2	79.80	0	0.00	79.90	2	1,352	0.15%
2022/03/17	3	79.00	0	0.00	79.90	3	1,480	0.20%
2022/03/08	1	77.50	3	76.80	77.30	-2	1,833	-0.11%
2022/03/04	1	86.10	15	85.77	84.20	-14	1,873	-0.75%
2022/03/03	2	88.95	1	89.80	87.60	1	1,934	0.05%
2022/03/02	15	83.19	0	0.00	84.50	15	1,948	0.77%
2022/02/24	0	0.00	4	82.40	81.80	-4	2,111	-0.19%
2022/02/22	1	85.00	0	0.00	85.70	1	2,512	0.04%
2022/02/18	1	91.20	0	0.00	89.30	1	3,089	0.03%
2022/02/17	1	91.00	1	92.00	90.90	0	3,156	0.00%
2022/02/15	1	94.20	1	93.50	92.00	0	3,469	0.00%
2022/02/08	0	0.00	1	94.00	96.00	-1	4,047	-0.02%
2022/02/07	1	93.70	1	92.70	94.20	0	4,166	0.00%
2022/01/24	0	0.00	1	92.50	95.00	-1	5,114	-0.02%
2022/01/21	2	96.00	1	96.60	95.70	1	5,398	0.02%
2022/01/14	0	0.00	4	99.15	99.30	-4	7,533	-0.05%
2022/01/12	1	105.00	0	0.00	101.50	1	8,153	0.01%
2022/01/11	0	0.00	12	105.54	104.00	-12	8,238	-0.15%
2022/01/07	1	106.50	0	0.00	108.00	1	8,565	0.01%
2022/01/06	4	114.00	0	0.00	115.00	4	8,950	0.04%
2022/01/05	1	113.50	3	113.00	113.50	-2	9,297	-0.02%
2022/01/04	1	117.00	5	117.00	117.50	-4	9,544	-0.04%
2022/01/03	0	0.00	5	115.50	119.50	-5	9,710	-0.05%
2021/12/29	0	0.00	6	119.00	120.00	-6	9,768	-0.06%
2021/12/28	5	119.50	0	0.00	119.50	5	9,830	0.05%
2021/12/27	20	121.75	1	121.50	122.00	19	9,900	0.19%
2021/12/23	3	121.00	0	0.00	120.50	3	10,006	0.03%
2021/12/22	0	0.00	12	121.46	123.00	-12	10,098	-0.12%
2021/12/21	1	122.00	1	122.50	118.00	0	10,331	0.00%
2021/12/17	2	118.50	0	0.00	119.50	2	10,469	0.02%
2021/12/16	25	122.44	23	120.80	122.00	2	10,644	0.02%
2021/12/15	21	117.14	20	117.50	120.00	1	10,704	0.01%
2021/12/14	5	115.40	6	113.67	114.50	-1	10,686	-0.01%
2021/12/13	1	122.00	3	122.00	122.50	-2	10,672	-0.02%
2021/12/10	0.1	128.00	0	0.00	125.00	0.1	10,695	0.00%
2021/12/09	2	128.75	1	131.00	127.00	1	10,708	0.01%
2021/12/08	2	127.25	4	127.00	128.00	-2	10,699	-0.02%
2021/12/07	3	128.50	1	130.00	124.50	2	10,757	0.02%
2021/12/06	14	128.21	12	127.92	129.00	2	10,831	0.02%
2021/12/03	22	130.77	5	131.60	129.00	17	10,841	0.16%
2021/12/02	1.1	125.45	0	0.00	123.00	1.1	10,842	0.01%
2021/12/01	0	0.00	13	123.12	125.50	-13	10,958	-0.12%
2021/11/30	12	122.54	2	123.75	124.50	10	11,025	0.09%
2021/11/29	4	117.38	8	119.13	120.50	-4	11,128	-0.04%
2021/11/26	3	123.50	14	124.39	120.50	-11	11,412	-0.10%
2021/11/25	15	129.20	3	131.00	127.00	12	11,529	0.10%
2021/11/24	2	130.25	23	128.50	127.00	-21	11,797	-0.18%
2021/11/23	3	133.50	1	135.50	131.50	2	11,998	0.02%
2021/11/22	2	139.00	3	139.50	136.50	-1	12,312	-0.01%
2021/11/19	20	144.58	13	146.85	140.00	7	12,403	0.06%
2021/11/18	85.1	143.25	81	148.15	140.50	4.1	12,142	0.03%
2021/11/17	2	143.00	23	142.09	146.00	-21	11,811	-0.18%
2021/11/16	9	136.17	8	133.56	133.00	1	11,601	0.01%
2021/11/15	23	137.93	15	138.10	136.50	8	11,555	0.07%
2021/11/12	1	135.00	2	133.50	135.50	-1	11,433	-0.01%
2021/11/11	1	135.00	0	0.00	130.00	1	11,328	0.01%
2021/11/10	14	132.43	11	134.18	133.50	3	11,322	0.03%
2021/11/09	16	136.75	11	135.59	131.50	5	11,337	0.04%
2021/11/08	28	130.79	27	132.37	133.00	1	11,167	0.01%
2021/11/05	14	131.82	14	132.71	132.00	0	11,161	0.00%
2021/11/04	22	134.48	14	131.86	131.50	8	11,251	0.07%
2021/11/03	14	134.61	13	135.31	134.50	1	11,166	0.01%
2021/11/02	69	140.49	63	137.96	136.00	6	11,109	0.05%
2021/11/01	36	137.54	44	137.98	144.00	-8	10,651	-0.08%
2021/10/29	44	133.81	37	134.81	131.00	7	10,290	0.07%
2021/10/28	36	135.06	18	137.14	130.00	18	10,005	0.18%
2021/10/27	10	136.10	19	136.82	134.50	-9	9,699	-0.09%
2021/10/26	30	138.77	43	137.20	134.50	-13	9,469	-0.14%
2021/10/25	89	138.48	96	137.74	137.00	-7	8,971	-0.08%
2021/10/22	15	130.63	14	129.36	134.00	1	8,461	0.01%
2021/10/21	27	120.96	28	120.14	122.00	-1	7,869	-0.01%
2021/10/20	4	119.75	12	118.79	118.00	-8	7,514	-0.11%
2021/10/19	5	110.70	3	111.33	112.00	2	7,180	0.03%
2021/10/15	18	109.83	18	110.64	112.00	0	6,992	0.00%
2021/10/14	51	113.25	36	123.00	109.50	15	6,722	0.22%
2021/10/13	49	115.53	9	119.17	121.50	40	6,313	0.63%
2021/10/12	58	116.44	68	114.18	110.50	-10	5,951	-0.17%
2021/10/08	96	108.57	91	108.95	109.00	5	5,702	0.09%
2021/10/07	30	103.68	1	109.50	109.50	29	5,567	0.52%
2021/10/06	2	102.75	64	100.62	99.90	-62	5,618	-1.10%
2021/10/05	2	104.00	26	102.13	106.00	-24	5,635	-0.43%
2021/10/04	23	103.89	1	107.50	102.50	22	5,575	0.39%
2021/10/01	40	107.10	17	105.56	106.00	23	5,494	0.42%
2021/09/30	12	107.46	1	109.50	112.00	11	5,447	0.20%
2021/09/29	79	107.96	135	108.15	107.00	-56	5,394	-1.04%	大賣/
2021/09/28	118	115.75	82	117.38	114.50	36	5,326	0.68%	大買/
2021/09/27	79	111.94	64	111.54	110.50	15	5,060	0.30%
2021/09/24	5	106.90	0	0.00	105.00	5	4,970	0.10%
2021/09/23	125	105.73	102	107.40	105.00	23	4,911	0.47%	大買/大賣/
2021/09/22	25	101.90	3	105.50	106.50	22	4,779	0.46%
2021/09/17	20	96.65	2	96.60	97.10	18	4,789	0.38%
2021/09/16	4	98.83	5	98.06	97.00	-1	4,817	-0.02%
2021/09/15	0	0.00	12	99.22	98.00	-12	4,784	-0.25%
2021/09/14	0	0.00	20	102.38	101.50	-20	4,744	-0.42%
2021/09/13	6	104.08	5	106.50	106.00	1	4,713	0.02%
2021/09/10	72	103.56	75	102.34	103.50	-3	4,656	-0.06%
2021/09/09	7	109.71	28	107.50	109.00	-21	4,558	-0.46%
2021/09/08	1	112.00	1	109.00	107.50	0	4,446	0.00%
2021/09/07	17	111.85	20	111.30	112.50	-3	4,405	-0.07%
2021/09/06	4	116.38	5	115.90	119.00	-1	4,258	-0.02%
2021/09/03	7	112.29	12	111.17	111.50	-5	4,109	-0.12%
2021/09/02	8	116.06	10	116.85	116.00	-2	4,009	-0.05%
2021/09/01	15	118.93	12	118.38	114.00	3	3,853	0.08%
2021/08/31	1	115.00	14	116.71	121.00	-13	3,494	-0.37%
2021/08/30	28	115.46	14	116.61	115.00	14	3,323	0.42%
2021/08/27	13	112.54	14	113.89	119.00	-1	2,995	-0.03%
2021/08/26	17	114.71	7	115.00	116.50	10	2,724	0.37%
2021/08/25	58	105.31	61	100.72	106.00	-3	2,343	-0.13%
2021/08/24	4	93.00	10	93.12	96.50	-6	2,190	-0.27%
2021/08/23	1	87.80	0	0.00	87.80	1	2,105	0.05%
2021/08/20	2	86.55	0	0.00	86.20	2	2,092	0.10%
2021/08/18	1	88.80	1	90.30	91.10	0	2,022	0.00%
2021/08/17	1	87.10	7	87.86	85.80	-6	1,996	-0.30%
2021/08/16	9	87.00	19	86.21	87.50	-10	1,954	-0.51%
2021/08/13	6	90.83	4	91.05	93.00	2	1,859	0.11%
2021/08/12	1	89.90	7	87.83	86.80	-6	1,742	-0.34%
2021/08/11	5	94.76	2	95.45	94.60	3	1,670	0.18%
2021/08/10	7	97.71	3	97.17	97.20	4	1,586	0.25%
2021/08/09	1	94.00	0	0.00	93.30	1	1,432	0.07%
2021/08/06	0	0.00	5	93.40	94.00	-5	1,396	-0.36%
2021/08/05	1	91.70	1	91.10	90.50	0	1,349	0.00%
2021/08/03	0	0.00	1	87.50	89.10	-1	1,317	-0.08%
2021/08/02	1	85.10	0	0.00	86.80	1	1,308	0.08%
2021/07/19	2	81.20	0	0.00	80.80	2	1,388	0.14%
2021/07/14	1	81.90	0	0.00	82.10	1	1,500	0.07%
2021/07/05	0	0.00	0	91.70	92.00	0	1,579	0.00%
2021/06/29	10	90.36	13	91.50	89.60	-3	1,854	-0.16%
2021/06/28	24	90.41	25	89.34	90.90	-1	1,934	-0.05%
2021/06/25	0	0.00	1	87.80	87.80	-1	1,971	-0.05%
2021/06/02	0	0.00	1	76.40	76.30	-1	2,886	-0.03%
2021/06/01	1	80.50	0	0.00	76.50	1	2,916	0.03%
2021/05/07	0	0.00	3	79.43	80.60	-3	3,147	-0.10%
2021/05/03	5	84.00	0	0.00	79.70	5	3,051	0.16%
2021/04/29	1	85.30	5	85.40	85.20	-4	3,031	-0.13%
2021/04/28	5	87.30	6	87.52	87.30	-1	3,019	-0.03%
2021/04/26	1	87.00	1	88.50	87.10	0	2,977	0.00%
2021/04/22	18	87.63	0	0.00	84.10	18	2,935	0.61%
2021/04/21	2	90.75	1	90.90	89.50	1	2,892	0.03%
2021/04/20	0	0.00	6	91.47	91.60	-6	2,845	-0.21%
2021/04/19	1	89.40	13	89.12	88.60	-12	2,794	-0.43%
2021/04/16	0	0.00	8	88.40	89.40	-8	2,749	-0.29%
2021/04/14	2	80.85	7	81.06	83.00	-5	2,660	-0.19%
2021/04/13	0	0.00	1	85.90	85.50	-1	2,604	-0.04%
2021/04/12	8	86.50	4	86.08	85.50	4	2,574	0.16%
2021/04/09	1	88.50	1	90.20	87.70	0	2,535	0.00%
2021/04/08	6	93.13	0	0.00	90.10	6	2,495	0.24%
2021/04/07	2	89.60	3	92.83	92.60	-1	2,394	-0.04%
2021/04/06	3	89.63	0	0.00	86.70	3	2,328	0.13%
2021/04/01	2	91.20	3	91.87	89.60	-1	2,270	-0.04%
2021/03/31	3	85.27	5	85.12	87.30	-2	2,131	-0.09%
2021/03/30	5	84.06	5	85.20	84.00	0	1,987	0.00%
2021/03/29	5	81.52	0	0.00	80.00	5	1,842	0.27%
2021/03/26	1	79.30	0	0.00	79.80	1	1,793	0.06%
2021/03/24	2	81.10	0	0.00	81.40	2	1,664	0.12%
2021/03/22	51	91.49	52	86.60	91.70	-1	1,235	-0.08%
2021/03/19	1	79.30	1	79.80	83.40	0	1,158	0.00%
2021/03/18	1	75.90	1	74.50	75.90	0	1,032	0.00%
2021/03/16	7	69.59	8	69.20	68.20	-1	949	-0.11%
2021/03/10	0	0.00	1	67.60	65.70	-1	870	-0.11%
2021/03/09	0	0.00	3	63.10	63.30	-3	838	-0.36%
2021/03/04	1	61.90	0	0.00	61.90	1	807	0.12%
2021/02/24	0	0.00	1	68.00	66.80	-1	791	-0.13%
2021/02/23	4	69.03	10	68.85	68.00	-6	768	-0.78%
2021/02/22	26	69.19	16	66.81	70.90	10	731	1.37%
2021/02/19	2	62.75	2	63.60	65.70	0	630	0.00%
2021/02/18	1	59.80	1	59.30	59.80	0	565	0.00%
2021/02/04	1	58.80	1	59.10	59.10	0	606	0.00%
2021/02/03	1	58.80	0	0.00	59.60	1	567	0.18%
2021/01/25	0	0.00	1	55.40	54.60	-1	485	-0.21%
2021/01/21	0	0.00	1	53.70	54.00	-1	481	-0.21%
2021/01/14	1	58.10	0	0.00	58.70	1	472	0.21%
2021/01/12	0	58.20	1	57.00	57.00	-1	468	-0.21%
2020/12/29	2	62.10	1	62.10	61.00	1	437	0.23%
2020/12/09	0	0.00	1	61.70	60.60	-1	379	-0.26%
2020/12/07	0	0.00	2	59.15	59.10	-2	367	-0.54%
2020/12/03	1	61.20	0	0.00	60.30	1	360	0.28%
2020/12/01	0	0.00	1	59.10	59.10	-1	348	-0.29%
2020/11/30	1	61.30	0	0.00	59.70	1	353	0.28%
2020/11/27	0	0.00	1	61.00	61.00	-1	349	-0.29%
2020/11/20	0	0.00	1	58.80	58.80	-1	306	-0.33%
2020/11/18	1	59.00	1	58.90	58.90	0	308	0.00%
2020/11/17	1	58.20	0	0.00	57.80	1	305	0.33%
2020/11/13	2	61.55	2	61.60	61.60	0	300	0.00%
2020/10/06	2	56.35	0	0.00	56.60	2	330	0.60%
2020/07/27	0	0.00	26	63.01	62.60	-26	940	-2.77%
2020/07/22	0	0.00	55	68.98	67.80	-55	953	-5.77%
2020/07/20	2	66.80	0	0.00	66.80	2	947	0.21%
2020/07/17	55	65.80	0	0.00	65.30	55	956	5.75%
2020/07/14	4	67.70	0	0.00	67.70	4	981	0.41%
2020/07/13	20	68.52	46	69.46	68.50	-26	996	-2.61%
2020/07/10	41	68.05	0	0.00	67.60	41	1,040	3.94%
2020/07/09	5	70.20	0	0.00	70.20	5	1,045	0.48%
2020/07/08	0	0.00	30	71.75	71.40	-30	1,038	-2.89%
2020/07/07	30	70.86	32	72.68	70.50	-2	1,027	-0.19%
2020/07/06	15	70.20	0	0.00	69.70	15	983	1.53%
2020/07/03	5	69.90	2	69.40	69.90	3	969	0.31%
2020/07/02	10	68.54	3	69.00	68.80	7	961	0.73%
2020/07/01	0	0.00	5	68.30	67.80	-5	952	-0.52%
2020/06/22	1	67.20	0.1	65.60	66.00	0.9	885	0.10%
2020/06/19	1	68.00	1	67.00	66.10	0	885	0.00%
2020/06/17	1	66.80	0	0.00	65.10	1	861	0.12%
2020/06/15	0	0.00	5	63.20	62.40	-5	807	-0.62%
2020/06/09	0	0.00	3	64.30	63.90	-3	862	-0.35%
2020/06/05	3	63.20	0	0.00	66.30	3	857	0.35%
2020/06/03	0	0.00	1	62.80	62.60	-1	843	-0.12%
2020/06/02	3	62.57	0	0.00	61.50	3	837	0.36%
2020/05/29	0	0.00	1	60.00	60.50	-1	828	-0.12%
2020/05/27	1	62.90	0	0.00	62.10	1	829	0.12%
2020/05/26	2	62.00	3	62.30	61.30	-1	824	-0.12%
2020/05/21	2	61.40	0	0.00	62.00	2	820	0.24%
2020/05/19	1	59.20	7	58.73	59.00	-6	850	-0.71%
2020/05/15	0	0.00	5	59.04	59.00	-5	861	-0.58%
2020/05/12	3	62.00	3	61.57	61.70	0	870	0.00%
2020/05/11	1	62.30	3	62.60	62.60	-2	869	-0.23%
2020/05/08	0	0.00	1	62.20	62.20	-1	866	-0.12%
2020/05/07	4	64.95	1	64.80	64.10	3	854	0.35%
2020/05/06	4	63.50	4	63.00	64.80	0	825	0.00%
2020/05/05	2	58.65	0	0.00	59.00	2	776	0.26%
2020/04/30	1	59.70	4	59.83	59.80	-3	786	-0.38%
2020/04/29	2	59.25	0	0.00	59.00	2	790	0.25%
2020/04/28	1	58.00	0	0.00	58.20	1	783	0.13%
2020/04/27	0	0.00	1	58.20	58.20	-1	795	-0.13%
2020/04/23	1	57.80	0	0.00	57.30	1	788	0.13%
2020/04/22	2	56.30	2	56.80	57.20	0	786	0.00%
2020/04/17	3	60.00	2	58.35	58.60	1	765	0.13%
2020/04/16	1	58.10	1	58.60	58.60	0	750	0.00%
2020/04/15	1	57.40	1	58.70	58.70	0	743	0.00%
2020/04/10	0	0.00	6	51.27	51.60	-6	699	-0.86%
2020/03/26	5	42.48	0	0.00	43.00	5	1,015	0.49%
2020/03/12	10	64.00	0	0.00	61.60	10	1,077	0.93%
2020/03/10	0	0.00	2	67.80	72.00	-2	1,072	-0.19%
2020/03/06	5	74.20	7	74.73	74.20	-2	1,057	-0.19%
2020/03/05	0	0.00	2	75.05	75.20	-2	1,064	-0.19%
2020/03/02	0	0.00	1	71.00	71.40	-1	1,057	-0.09%
2020/02/27	0	0.00	2	73.90	71.20	-2	1,051	-0.19%
2020/02/26	2	74.95	0	0.00	74.90	2	1,043	0.19%
2020/02/25	2	73.70	0	0.00	74.40	2	1,041	0.19%
2020/02/20	0	0.00	1	74.40	75.30	-1	1,032	-0.10%
2020/02/14	1	73.40	0	0.00	73.20	1	1,013	0.10%
2020/02/13	0	0.00	1	72.70	73.30	-1	1,019	-0.10%
2020/02/10	0	0.00	1	69.70	69.70	-1	1,031	-0.10%
2020/02/07	5	70.88	0	0.00	70.90	5	1,036	0.48%
2020/02/05	1	71.90	0	0.00	71.30	1	1,051	0.10%
2020/01/15	1	79.00	0	0.00	79.00	1	1,074	0.09%
2020/01/14	9	78.83	0	0.00	78.80	9	1,074	0.84%
2020/01/09	1	78.00	1	78.10	77.90	0	1,103	0.00%
2020/01/06	0	0.00	3	80.90	79.90	-3	1,110	-0.27%
2020/01/03	0	0.00	3	82.83	82.20	-3	1,106	-0.27%
2020/01/02	6	84.45	0	0.00	83.80	6	1,094	0.55%
2019/12/27	4.1	87.04	9	86.44	85.40	-4.9	1,050	-0.47%
2019/12/26	6	83.80	0	0.00	85.90	6	939	0.64%
2019/12/23	5	82.40	5	83.10	81.30	0	864	0.00%
2019/12/12	5	82.18	7	82.74	81.10	-2	820	-0.24%
2019/12/09	7	79.50	5	80.68	79.50	2	755	0.26%
2019/12/06	3	80.87	0	0.00	79.50	3	761	0.39%
2019/11/28	0	0.00	1	78.90	78.30	-1	836	-0.12%
2019/11/20	0	0.00	1	76.60	77.40	-1	884	-0.11%
2019/11/12	1	73.80	0	0.00	75.00	1	969	0.10%
2019/11/11	0	0.00	4	75.58	74.50	-4	970	-0.41%
2019/11/08	1	77.90	0	0.00	77.50	1	974	0.10%
2019/10/28	0	0.00	1	81.60	81.30	-1	1,108	-0.09%
2019/10/24	3	84.03	5	84.58	84.50	-2	1,163	-0.17%
2019/10/23	0	0.00	1	82.50	82.50	-1	1,170	-0.09%
2019/10/15	1	82.10	0	0.00	81.30	1	1,283	0.08%
2019/10/14	1	83.00	0	0.00	82.20	1	1,329	0.08%
2019/10/01	1	81.80	1	82.10	82.30	0	1,505	0.00%
2019/09/27	1	81.00	1	80.70	80.80	0	1,559	0.00%
2019/09/26	0	0.00	1	82.90	82.40	-1	1,729	-0.06%
2019/09/25	1	83.50	1	83.80	84.40	0	1,757	0.00%
2019/09/23	1	87.20	1	87.00	87.00	0	1,800	0.00%
2019/09/20	1	85.40	0	0.00	84.70	1	1,827	0.05%
2019/09/18	0	0.00	1	86.30	86.50	-1	1,834	-0.05%
2019/09/06	0	0.00	1	89.00	87.00	-1	2,000	-0.05%
2019/09/03	2	87.65	1	86.80	86.30	1	2,179	0.05%
2019/08/29	2	86.70	0	0.00	83.60	2	2,241	0.09%
2019/08/22	2	85.30	0	0.00	85.30	2	2,522	0.08%
2019/08/21	1	83.50	4	83.15	83.50	-3	2,500	-0.12%
2019/08/20	0	0.00	2	83.80	84.00	-2	2,526	-0.08%
2019/08/19	1	83.20	2	83.35	83.20	-1	2,567	-0.04%
2019/08/16	3	82.90	0	0.00	82.60	3	2,582	0.12%
2019/08/15	0	0.00	1	81.10	82.00	-1	2,606	-0.04%
2019/08/13	4	80.98	1	80.40	81.00	3	2,662	0.11%
2019/08/08	1	81.70	0	0.00	82.50	1	2,713	0.04%
2019/08/07	10	80.48	10	81.00	80.20	0	2,737	0.00%
2019/08/05	3	81.80	3	82.20	81.20	0	2,828	0.00%
2019/08/02	1	85.50	8	86.13	85.80	-7	2,899	-0.24%
2019/08/01	0	0.00	1	88.00	87.60	-1	2,986	-0.03%
2019/07/31	0	0.00	2	87.60	88.60	-2	3,018	-0.07%
2019/07/29	1	91.10	0	0.00	90.90	1	3,117	0.03%
2019/07/24	10	96.00	1	95.40	96.00	9	3,256	0.28%
2019/07/23	0	0.00	1	95.00	94.90	-1	3,290	-0.03%
2019/07/22	1	95.00	1	94.10	94.10	0	3,343	0.00%
2019/07/19	2	96.20	1	96.20	96.20	1	3,392	0.03%
2019/07/18	0	0.00	4	98.10	95.00	-4	3,484	-0.11%
2019/07/17	4	100.50	3	100.17	99.10	1	3,520	0.03%
2019/07/16	0	0.00	1	100.50	102.50	-1	3,537	-0.03%
2019/07/15	5	101.00	5	99.70	99.70	0	3,569	0.00%
2019/07/12	5	98.50	5	99.00	99.90	0	3,658	0.00%
2019/07/11	1	101.00	2	99.45	98.00	-1	3,746	-0.03%
2019/07/08	1	97.50	1	98.20	98.20	0	3,971	0.00%
2019/07/05	0	0.00	2	101.50	100.00	-2	4,079	-0.05%
2019/07/04	1	102.00	0	0.00	101.00	1	4,273	0.02%
2019/07/03	4	102.13	5	102.10	101.00	-1	4,250	-0.02%
2019/07/02	2	96.25	1	94.80	97.50	1	4,181	0.02%
2019/07/01	4	95.48	3	95.73	94.50	1	4,230	0.02%
2019/06/27	13	93.68	8	93.84	93.40	5	4,701	0.11%
2019/06/25	1	91.50	0	0.00	91.70	1	4,955	0.02%
2019/06/21	3	94.70	0	0.00	93.10	3	5,233	0.06%
2019/06/19	6	93.70	5	93.10	93.70	1	5,531	0.02%
2019/06/18	5	91.70	0	0.00	91.70	5	5,736	0.09%
2019/06/17	1	93.10	6	92.88	93.10	-5	6,079	-0.08%
2019/06/14	5	92.20	0	0.00	92.20	5	6,285	0.08%
2019/06/13	3	95.70	8	93.45	93.00	-5	6,533	-0.08%
2019/06/12	15	91.88	9	92.21	91.90	6	6,974	0.09%
2019/06/11	5	91.70	6	91.98	91.50	-1	7,475	-0.01%
2019/06/10	0	0.00	10	91.95	92.00	-10	7,718	-0.13%
2019/06/06	10	89.13	0	0.00	90.00	10	7,860	0.13%
2019/06/05	2	91.25	11	90.31	89.60	-9	7,841	-0.11%
2019/06/04	14	89.46	22	90.60	89.40	-8	7,829	-0.10%
2019/06/03	14	88.75	2	88.60	89.40	12	7,783	0.15%
2019/05/31	18	90.98	26	91.61	90.20	-8	7,800	-0.10%
2019/05/30	1	87.10	0	0.00	86.50	1	7,816	0.01%
2019/05/29	1	85.30	0	0.00	86.50	1	7,830	0.01%
2019/05/28	0	0.00	1	87.30	87.10	-1	7,848	-0.01%
2019/05/27	2	87.25	2	87.45	88.00	0	7,900	0.00%
2019/05/22	10	89.40	11	90.68	88.10	-1	8,372	-0.01%
2019/05/21	4	90.50	4	87.50	90.50	0	8,408	0.00%
2019/05/17	1	90.00	0	0.00	87.00	1	8,505	0.01%
2019/05/16	1	89.70	0	0.00	89.50	1	8,500	0.01%
2019/05/15	3	90.40	1	90.60	91.20	2	8,522	0.02%
2019/05/14	1	87.50	11	86.39	90.80	-10	8,544	-0.12%
2019/05/13	5	88.82	0	0.00	87.50	5	8,491	0.06%
2019/05/10	4	93.60	8	92.80	92.10	-4	8,443	-0.05%
2019/05/09	8	92.80	10	94.00	92.00	-2	8,369	-0.02%
2019/05/08	0	0.00	3	99.80	100.50	-3	8,294	-0.04%
2019/05/07	24	102.25	29	101.67	100.50	-5	8,328	-0.06%
2019/05/06	15	103.13	14	102.54	101.00	1	8,296	0.01%
2019/05/03	4	105.13	2	104.75	106.00	2	8,246	0.02%
2019/05/02	4	96.95	0	0.00	96.60	4	8,138	0.05%
2019/04/30	5	97.60	5	95.46	98.20	0	8,173	0.00%
2019/04/29	1	96.70	1	97.10	96.10	0	8,280	0.00%
2019/04/26	8	102.50	13	100.81	100.50	-5	8,370	-0.06%
2019/04/25	0	0.00	10	99.50	102.00	-10	8,373	-0.12%
2019/04/24	38	103.24	38	103.28	102.00	0	8,327	0.00%
2019/04/23	3	101.50	3	99.80	99.70	0	8,246	0.00%
2019/04/22	8	101.63	8	101.69	103.00	0	8,220	0.00%
2019/04/17	11	106.86	9	105.72	107.00	2	8,114	0.02%
2019/04/16	8	109.44	3	106.67	106.00	5	7,996	0.06%
2019/04/15	1	113.00	9	112.50	113.50	-8	7,859	-0.10%
2019/04/12	14	116.93	2	113.00	112.50	12	7,814	0.15%
2019/04/11	25	118.66	17	116.29	115.00	8	7,750	0.10%
2019/04/10	14	117.39	24	120.13	116.00	-10	7,629	-0.13%
2019/04/08	3	115.50	7	115.43	112.00	-4	7,367	-0.05%
2019/04/03	4	111.75	4	111.38	112.00	0	7,261	0.00%
2019/04/02	20	115.23	10	113.90	113.00	10	7,189	0.14%
2019/04/01	34	117.53	37	117.93	113.00	-3	7,057	-0.04%
2019/03/29	7	112.21	1	112.00	113.50	6	6,663	0.09%
2019/03/28	2	113.75	4	110.75	109.00	-2	6,621	-0.03%
2019/03/27	0	0.00	14	110.25	110.00	-14	6,447	-0.22%
2019/03/26	19	110.87	17	112.85	111.50	2	6,348	0.03%
2019/03/25	14	107.14	15	103.00	111.00	-1	6,205	-0.02%
2019/03/22	14	111.57	7	109.00	106.50	7	6,051	0.12%
2019/03/21	6	109.67	12	108.96	110.00	-6	5,912	-0.10%
2019/03/20	13	112.15	9	110.50	108.00	4	5,735	0.07%
2019/03/19	7	107.57	3	108.83	109.00	4	5,403	0.07%
2019/03/18	12	108.96	5	109.60	111.50	7	5,199	0.13%
2019/03/15	45	108.61	41	107.01	112.00	4	4,965	0.08%
2019/03/14	13	100.50	6	103.33	104.00	7	4,423	0.16%
2019/03/13	21	92.53	28	89.76	94.80	-7	3,957	-0.18%
2019/03/12	7	84.66	9	84.39	86.20	-2	3,691	-0.05%
2019/03/11	1	81.10	1	80.50	80.50	0	3,570	0.00%
2019/03/08	0	0.00	1	80.20	81.20	-1	3,698	-0.03%
2019/03/07	5	83.66	3	81.30	80.70	2	3,754	0.05%
2019/03/06	3	84.00	10	84.08	83.80	-7	3,867	-0.18%
2019/03/05	5	87.02	5	85.34	84.00	0	3,883	0.00%
2019/02/27	1	83.50	1	83.00	83.80	0	3,749	0.00%
2019/02/26	10	85.70	3	85.67	84.60	7	3,799	0.18%
2019/02/25	6	88.65	4	87.83	87.80	2	3,946	0.05%
2019/02/22	39	86.83	37	87.72	87.10	2	3,894	0.05%
2019/02/21	9	84.97	14	86.77	88.60	-5	3,674	-0.14%
2019/02/20	18	82.07	17	80.38	80.60	1	3,469	0.03%
2019/02/19	9	80.72	4	79.88	80.60	5	3,443	0.15%
2019/02/18	2	78.00	1	79.80	78.50	1	3,378	0.03%
2019/02/15	4	78.40	4	76.50	76.60	0	3,365	0.00%
2019/02/14	3	79.60	8	79.74	79.50	-5	3,384	-0.15%
2019/02/13	2	80.50	4	79.25	78.60	-2	3,387	-0.06%
2019/02/12	2	76.70	0	0.00	76.60	2	3,367	0.06%
2019/02/11	0	0.00	1	77.10	76.00	-1	3,457	-0.03%
2019/01/30	1	76.10	0	0.00	76.10	1	3,611	0.03%
2019/01/29	3	77.13	0	0.00	76.00	3	3,778	0.08%
2019/01/28	5	78.60	0	0.00	76.90	5	3,823	0.13%
2019/01/25	0	0.00	3	81.93	81.00	-3	3,895	-0.08%
2019/01/24	1	83.60	2	82.25	80.80	-1	3,963	-0.03%
2019/01/21	2	81.25	5	81.36	84.40	-3	4,091	-0.07%
2019/01/18	5	80.26	13	78.72	79.10	-8	4,078	-0.20%
2019/01/17	2	76.35	0	0.00	74.80	2	4,118	0.05%
2019/01/14	0	0.00	1	77.20	77.40	-1	4,198	-0.02%
2019/01/11	1	77.90	3	77.73	75.30	-2	4,223	-0.05%
2019/01/10	3	76.37	3	76.23	76.00	0	4,202	0.00%
2019/01/09	0	0.00	1	74.10	74.50	-1	4,199	-0.02%
2019/01/08	1	72.80	1	71.90	72.90	0	4,212	0.00%
2019/01/07	3	71.33	1	71.80	71.80	2	4,253	0.05%
2019/01/03	2	72.80	2	71.05	70.00	0	4,353	0.00%
2018/12/27	2	74.10	2	73.50	72.70	0	4,614	0.00%
2018/12/25	7	73.00	0	0.00	73.80	7	4,850	0.14%
2018/12/19	2	77.50	0	0.00	77.10	2	5,247	0.04%
2018/12/18	2	79.00	0	0.00	76.70	2	5,319	0.04%
2018/12/14	3	77.87	13	77.99	78.10	-10	5,397	-0.19%
2018/12/13	10	77.45	11	77.00	76.40	-1	5,375	-0.02%
2018/12/12	0	0.00	3	74.43	74.80	-3	5,431	-0.06%
2018/12/11	0	0.00	10	71.90	71.20	-10	5,489	-0.18%
2018/12/10	11	68.91	0	0.00	70.20	11	5,668	0.19%
2018/12/06	13	73.57	7	72.81	72.30	6	5,939	0.10%
2018/12/05	1	79.80	0	0.00	79.60	1	6,149	0.02%
2018/12/04	2	83.40	1	84.30	82.40	1	6,228	0.02%
2018/12/03	3	83.50	7	84.27	85.00	-4	6,234	-0.06%
2018/11/30	11	78.47	7	78.14	78.50	4	6,178	0.06%
2018/11/29	23	78.34	32	77.84	76.10	-9	6,282	-0.14%
2018/11/28	7	76.31	2	75.00	76.00	5	6,234	0.08%
2018/11/27	0	0.00	1	74.50	76.00	-1	6,255	-0.02%
2018/11/26	5	73.82	4	74.10	74.00	1	6,356	0.02%
2018/11/23	2	74.05	3	76.67	73.30	-1	6,442	-0.02%
2018/11/22	6	77.48	4	78.80	77.20	2	6,430	0.03%
2018/11/21	14	73.70	16	74.01	73.50	-2	6,318	-0.03%
2018/11/20	16	72.23	16	72.09	73.40	0	6,351	0.00%
2018/11/19	3	72.30	0	0.00	72.00	3	6,423	0.05%
2018/11/16	5	70.98	6	72.17	70.50	-1	6,522	-0.02%
2018/11/15	2	69.20	2	70.30	70.80	0	6,590	0.00%
2018/11/13	3	72.00	3	69.60	72.00	0	6,956	0.00%
2018/11/12	3	71.03	3	71.50	69.50	0	6,995	0.00%
2018/11/09	1	71.20	0	0.00	72.50	1	7,088	0.01%
2018/11/08	6	73.40	9	76.31	72.80	-3	7,161	-0.04%
2018/11/07	11	73.98	9	73.58	74.70	2	7,267	0.03%
2018/11/06	18	76.53	16	74.83	69.60	2	7,287	0.03%
2018/11/05	4	74.25	3	73.83	73.40	1	7,441	0.01%
2018/11/02	10	72.48	9	73.20	72.00	1	7,499	0.01%
2018/11/01	5	67.74	15	66.69	69.50	-10	7,554	-0.13%
2018/10/31	9	62.87	18	62.52	63.40	-9	7,596	-0.12%
2018/10/30	6	61.10	10	60.56	57.90	-4	7,697	-0.05%
2018/10/29	2	63.85	0	0.00	63.50	2	7,837	0.03%
2018/10/26	1	68.70	2	67.05	63.30	-1	8,206	-0.01%
2018/10/25	134	68.19	130	68.28	67.90	4	8,531	0.05%	大買/大賣/
2018/10/24	2	69.95	13	73.58	75.40	-11	8,579	-0.13%
2018/10/23	15	68.80	0	0.00	68.60	15	8,644	0.17%
2018/10/22	1	71.60	1	72.30	72.00	0	8,802	0.00%
2018/10/18	1	72.50	2	72.50	69.90	-1	9,187	-0.01%
2018/10/17	1	73.00	0	0.00	71.40	1	9,518	0.01%
2018/10/15	1	71.00	0	0.00	69.80	1	10,137	0.01%
2018/10/12	0	0.00	15	68.27	68.70	-15	10,230	-0.15%
2018/10/11	4	67.25	2	67.50	66.60	2	10,222	0.02%
2018/10/09	1	74.40	6	73.23	73.90	-5	10,225	-0.05%
2018/10/08	2	76.25	2	76.55	77.00	0	10,214	0.00%
2018/10/05	12	78.63	3	78.10	75.50	9	10,248	0.09%
2018/10/04	1	80.30	7	81.49	83.20	-6	10,302	-0.06%
2018/10/03	18	82.84	15	81.17	80.60	3	10,476	0.03%
2018/10/02	6	90.67	4	90.25	87.80	2	10,553	0.02%
2018/10/01	7	90.10	8	90.13	89.80	-1	10,536	-0.01%
2018/09/28	10	91.01	9	91.07	89.80	1	10,706	0.01%
2018/09/27	9	87.94	12	88.74	87.70	-3	10,688	-0.03%
2018/09/26	29	88.22	6	87.42	87.00	23	10,763	0.21%
2018/09/25	11	87.38	16	89.96	90.10	-5	10,814	-0.05%
2018/09/21	16	85.20	12	85.50	87.10	4	10,870	0.04%
2018/09/20	15	84.20	22	84.73	84.40	-7	10,978	-0.06%
2018/09/19	10	85.50	10	85.35	84.10	0	11,146	0.00%
2018/09/18	4	85.00	2	86.70	85.10	2	11,141	0.02%
2018/09/17	9	88.20	23	89.06	87.70	-14	11,068	-0.13%
2018/09/14	71	85.84	58	84.77	88.40	13	11,037	0.12%
2018/09/13	18	84.25	28	85.31	82.50	-10	10,923	-0.09%
2018/09/12	10	89.03	7	90.33	88.90	3	10,862	0.03%
2018/09/11	23	93.13	198	97.20	89.10	-175	10,730	-1.63%	大賣/鉅額交易
2018/09/10	3	99.40	13	100.35	99.00	-10	10,501	-0.10%
2018/09/07	1	103.50	15	104.33	103.50	-14	10,436	-0.13%
2018/09/06	1	104.50	6	102.00	107.00	-5	10,422	-0.05%
2018/09/05	7	105.07	0	0.00	103.50	7	10,416	0.07%
2018/09/04	2	111.75	9	109.61	110.00	-7	10,441	-0.07%
2018/09/03	4	110.63	8	111.19	109.50	-4	10,495	-0.04%
2018/08/31	19	113.71	17	114.44	113.50	2	10,709	0.02%
2018/08/30	30	118.83	18	120.64	119.00	12	10,743	0.11%
2018/08/29	5	117.30	4	116.63	120.00	1	10,788	0.01%
2018/08/28	22	117.16	12	116.96	115.00	10	10,951	0.09%
2018/08/27	2	115.00	6	115.83	116.00	-4	10,990	-0.04%
2018/08/24	26	112.02	13	112.62	113.00	13	11,033	0.12%
2018/08/23	12	114.50	12	113.92	114.50	0	11,185	0.00%
2018/08/22	11	115.36	7	115.00	116.00	4	11,279	0.04%
2018/08/21	125	115.91	126	116.54	114.50	-1	11,317	-0.01%	大買/大賣/
2018/08/20	8	107.69	10	109.65	115.50	-2	11,226	-0.02%
2018/08/17	27	108.78	19	106.24	105.00	8	11,376	0.07%
2018/08/16	48	108.86	28	108.80	110.50	20	11,402	0.18%
2018/08/15	17	108.12	8	108.31	109.00	9	11,320	0.08%
2018/08/14	6	107.83	7	110.00	111.50	-1	11,342	-0.01%
2018/08/13	10	120.35	46	113.73	113.50	-36	11,345	-0.32%
2018/08/10	23	128.93	13	126.62	126.00	10	11,420	0.09%
2018/08/09	7	126.14	7	125.86	129.00	0	11,345	0.00%
2018/08/08	4	127.63	10	127.60	126.00	-6	11,396	-0.05%
2018/08/07	16	126.56	5	127.00	125.00	11	11,266	0.10%
2018/08/06	20	126.58	11	125.73	128.00	9	11,337	0.08%
2018/08/03	44	125.92	17	126.79	122.50	27	11,207	0.24%
2018/08/02	70	120.04	52	121.24	127.00	18	10,984	0.16%
2018/08/01	238	131.97	239	138.60	123.00	-1	10,537	-0.01%	大買/大賣/
2018/07/31	45	129.77	16	131.44	136.50	29	10,083	0.29%
2018/07/30	3	124.67	19	129.03	124.50	-16	9,853	-0.16%
2018/07/27	9	135.06	9	133.06	131.50	0	9,674	0.00%
2018/07/26	5	135.40	9	134.11	131.00	-4	9,492	-0.04%
2018/07/25	18	134.19	21	136.62	134.50	-3	9,336	-0.03%
2018/07/24	47	134.37	36	129.94	132.00	11	9,032	0.12%
2018/07/23	36	125.10	23	129.41	133.00	13	8,691	0.15%
2018/07/20	69	117.80	75	118.63	121.00	-6	8,312	-0.07%
2018/07/19	5	106.50	18	107.50	110.00	-13	8,035	-0.16%
2018/07/18	11	101.36	10	102.50	100.00	1	7,940	0.01%
2018/07/17	21	106.02	37	106.18	104.00	-16	7,919	-0.20%
2018/07/16	3	106.67	2	106.50	105.50	1	7,930	0.01%
2018/07/13	12	112.96	12	114.54	111.00	0	7,854	0.00%
2018/07/12	27	113.41	23	114.22	112.50	4	7,801	0.05%
2018/07/11	8	110.38	5	111.50	110.50	3	7,706	0.04%
2018/07/10	1	108.00	10	108.50	110.50	-9	7,546	-0.12%
2018/07/09	0	0.00	1	100.50	100.50	-1	7,448	-0.01%
2018/07/06	2	103.25	10	101.84	102.50	-8	7,620	-0.10%
2018/07/05	5	103.40	7	104.51	97.00	-2	7,452	-0.03%
2018/07/03	13	103.04	16	103.06	101.50	-3	7,102	-0.04%
2018/06/29	6	107.75	21	106.50	108.50	-15	6,864	-0.22%
2018/06/28	17	115.44	13	114.38	107.50	4	6,672	0.06%
2018/06/27	6	121.67	20	123.00	119.00	-14	6,470	-0.22%
2018/06/26	4	120.88	1	122.00	124.00	3	6,504	0.05%
2018/06/25	0	0.00	4	118.25	120.00	-4	6,484	-0.06%
2018/06/22	4	125.13	5	128.50	121.50	-1	6,450	-0.02%
2018/06/21	23	134.61	14	132.71	134.50	9	6,383	0.14%
2018/06/20	21	133.10	7	130.50	142.00	14	6,308	0.22%
2018/06/19	1	140.50	2	140.00	143.00	-1	6,265	-0.02%
2018/06/15	11	157.55	1	165.00	144.50	10	6,276	0.16%
2018/06/14	5	156.80	2	157.75	160.50	3	6,241	0.05%
2018/06/13	10	160.20	3	158.00	159.00	7	6,194	0.11%
2018/06/12	10	161.70	26	158.02	168.00	-16	6,126	-0.26%
2018/06/11	16	151.66	5	152.90	153.00	11	5,982	0.18%
2018/06/08	29	146.79	28	148.57	152.50	1	5,828	0.02%
2018/06/07	5	135.00	4	134.50	141.00	1	5,542	0.02%
2018/06/06	0	0.00	11	131.05	134.50	-11	5,367	-0.20%
2018/06/05	21	125.17	13	124.54	123.50	8	5,239	0.15%
2018/06/04	6	122.67	0	0.00	125.00	6	5,009	0.12%
2018/06/01	2	115.00	2	116.00	114.00	0	4,878	0.00%
2018/05/31	12	119.21	12.1	120.61	115.00	-0.1	4,758	0.00%
2018/05/30	7	109.00	7	109.14	115.50	0	4,525	0.00%
2018/05/29	6	109.67	5	107.60	105.00	1	4,326	0.02%
2018/05/28	40	103.36	2	107.75	108.50	38	4,203	0.90%
2018/05/25	26	103.90	10	104.00	102.00	16	4,126	0.39%
2018/05/24	3	97.40	0	0.00	98.10	3	3,815	0.08%
2018/05/22	4	92.05	4	91.95	90.90	0	3,664	0.00%
2018/05/21	3	88.00	3	88.83	89.50	0	3,557	0.00%
2018/05/18	14	83.65	17	82.75	86.50	-3	3,371	-0.09%
2018/05/17	8	79.93	9	80.20	78.70	-1	3,142	-0.03%
2018/05/16	4	72.50	23	76.17	76.50	-19	2,915	-0.65%
2018/05/15	36	70.13	37	71.16	69.60	-1	2,781	-0.04%
2018/05/14	120	68.71	69	65.98	71.00	51	2,777	1.84%	大買/
2018/05/11	0	0.00	5.4	64.86	65.10	-5.4	2,619	-0.20%
2018/05/10	4	60.00	1	60.20	59.20	3	2,569	0.12%
2018/05/04	2	58.40	2	58.15	57.90	0	2,984	0.00%
2018/05/03	5	58.64	1	58.00	58.00	4	3,096	0.13%
2018/05/02	1	59.20	7	59.17	58.70	-6	3,371	-0.18%
2018/04/30	4	59.05	10	59.10	59.50	-6	3,473	-0.17%
2018/04/27	4.4	59.01	14	59.04	59.90	-9.6	3,483	-0.28%
2018/04/26	15	61.80	15	59.42	58.10	0	3,536	0.00%
2018/04/25	5	62.96	4	62.65	62.70	1	3,494	0.03%
2018/04/24	6	62.52	7	62.06	62.40	-1	3,476	-0.03%
2018/04/23	11	64.72	7	64.44	62.60	4	3,429	0.12%
2018/04/20	10	66.84	4	67.40	65.50	6	3,379	0.18%
2018/04/19	16	64.99	4	65.28	66.00	12	3,301	0.36%
2018/04/18	2	63.70	4	65.15	64.60	-2	3,285	-0.06%
2018/04/17	36	68.53	7	68.04	65.20	29	3,240	0.89%
2018/04/16	8	69.49	8	68.96	68.30	0	3,167	0.00%
2018/04/13	13	68.05	15	68.31	68.80	-2	3,051	-0.07%
2018/04/12	42	69.07	25	69.31	67.60	17	2,929	0.58%
2018/04/11	0	0.00	2	66.15	67.30	-2	2,688	-0.07%
2018/04/10	4	61.20	0	0.00	61.20	4	2,661	0.15%
2018/04/02	2	61.45	2	61.30	61.30	0	2,645	0.00%
2018/03/31	2	60.95	2	61.30	61.30	0	2,648	0.00%
2018/03/30	4	60.85	4	60.85	60.60	0	2,650	0.00%
2018/03/29	8	63.28	11	64.76	61.40	-3	2,640	-0.11%
2018/03/28	2	62.50	4	62.63	62.60	-2	2,574	-0.08%
2018/03/27	2	62.15	3	62.37	62.10	-1	2,554	-0.04%
2018/03/26	3	60.07	2	60.20	60.60	1	2,532	0.04%
2018/03/22	4	61.38	3	61.97	61.20	1	2,518	0.04%
2018/03/21	14	63.13	7	63.01	62.30	7	2,510	0.28%
2018/03/20	2	60.75	1	61.90	60.10	1	2,465	0.04%
2018/03/19	3	61.60	1	61.90	61.00	2	2,484	0.08%
2018/03/16	1	62.00	1	62.60	62.00	0	2,504	0.00%
2018/03/15	7	62.60	7	62.74	62.10	0	2,538	0.00%
2018/03/13	4	61.65	4	61.88	61.40	0	2,564	0.00%
2018/03/09	9	61.71	9	61.53	60.80	0	2,616	0.00%
2018/03/07	0	0.00	1	59.80	59.60	-1	2,601	-0.04%
2018/03/06	4	60.68	3	60.00	60.00	1	2,612	0.04%
2018/03/05	4	61.65	4	60.60	59.90	0	2,616	0.00%
2018/03/02	2	61.60	2	62.10	62.10	0	2,612	0.00%
2018/03/01	6	62.95	5	63.10	63.10	1	2,609	0.04%
2018/02/27	7	64.23	6	64.45	63.90	1	2,604	0.04%
2018/02/26	2	60.30	3	60.57	61.00	-1	2,528	-0.04%
2018/02/23	8	61.75	8	60.93	60.10	0	2,537	0.00%
2018/02/22	2	59.95	1	59.70	59.80	1	2,603	0.04%
2018/02/21	7	58.80	8	59.09	60.00	-1	2,648	-0.04%
2018/02/12	3	56.77	3	56.80	55.70	0	2,684	0.00%
2018/02/09	2	56.75	3	54.93	57.00	-1	2,874	-0.03%
2018/02/08	2	57.95	1	56.10	56.10	1	2,860	0.03%
2018/02/07	5	58.98	5	59.24	58.90	0	2,849	0.00%
2018/02/06	4	57.55	5	59.34	56.20	-1	2,850	-0.04%
2018/02/05	1	59.90	1	61.30	62.40	0	2,829	0.00%
2018/02/02	5	64.12	5	64.22	63.90	0	2,885	0.00%
2018/02/01	12	66.41	14	66.16	65.20	-2	2,905	-0.07%
2018/01/31	1	64.00	4	64.25	64.00	-3	2,831	-0.11%
2018/01/30	4	63.50	3	63.90	63.90	1	2,848	0.04%
2018/01/29	17	65.95	16	66.25	65.00	1	2,815	0.04%
2018/01/26	8	63.61	10	63.26	63.00	-2	2,670	-0.07%
2018/01/25	16	62.16	14	62.69	62.50	2	2,600	0.08%
2018/01/24	6	56.50	11	58.49	58.80	-5	2,372	-0.21%
2018/01/23	5	54.08	4	53.93	53.50	1	2,310	0.04%
2018/01/22	8	54.23	11	55.41	55.70	-3	2,337	-0.13%
2018/01/19	0	0.00	0.2	51.30	51.50	-0.2	2,332	-0.01%
2018/01/15	2	50.50	2	50.00	49.95	0	2,426	0.00%
2018/01/08	5	50.84	5	50.60	50.60	0	2,661	0.00%
2018/01/05	3	51.90	3	52.00	52.00	0	2,775	0.00%
2018/01/04	6	52.83	2	52.40	52.40	4	2,828	0.14%