揚明光 (3504)-富邦-仁愛券商分點個股進出

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

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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	55.40	3	55.07	55.30	-2	837	-0.24%
2024/05/02	0	0.00	0	54.70	55.00	0	883	0.00%
2024/04/30	2.1	54.98	2	55.30	55.20	0.1	1,075	0.01%
2024/04/26	0	0.00	7	53.70	53.50	-7	1,222	-0.57%
2024/04/25	0	55.00	0	0.00	54.10	0	1,234	0.00%
2024/04/24	0	54.90	0	0.00	54.80	0	1,236	0.00%
2024/04/23	2	53.40	0	0.00	53.40	2	1,237	0.16%
2024/04/22	4	53.48	8	53.48	53.30	-4	1,243	-0.32%
2024/04/19	14	54.25	2	54.40	53.90	12	1,246	0.96%
2024/04/18	0	55.80	0	0.00	55.90	0	1,249	0.00%
2024/04/17	0	0.00	0.2	56.00	56.30	-0.2	1,251	-0.02%
2024/04/16	25	54.40	14	54.41	54.80	11	1,253	0.88%
2024/04/15	13.1	56.32	21	56.28	56.20	-7.9	1,254	-0.63%
2024/04/10	1	58.80	2	58.75	58.30	-1	1,279	-0.08%
2024/04/09	6	58.68	0	0.00	58.00	6	1,285	0.47%
2024/04/08	8	58.65	0	0.00	58.60	8	1,368	0.58%
2024/04/02	2.4	58.65	0	0.00	58.40	2.4	1,376	0.17%
2024/04/01	1	59.90	1	59.60	59.70	0	1,398	0.00%
2024/03/29	1	59.10	0	0.00	59.30	1	1,418	0.07%
2024/03/28	3	59.83	0	0.00	59.30	3	1,426	0.21%
2024/03/27	2	59.90	0	0.00	59.80	2	1,426	0.14%
2024/03/26	3	60.43	1	62.50	59.60	2	1,424	0.14%
2024/03/25	7.3	61.43	2	61.25	61.30	5.3	1,416	0.37%
2024/03/22	0	0.00	0.2	60.50	60.80	-0.2	1,419	-0.01%
2024/03/20	3	61.33	2	62.05	61.00	1	1,437	0.07%
2024/03/19	2	59.10	0	59.30	58.90	2	1,463	0.14%
2024/03/18	2	59.30	1	59.00	59.10	1	1,506	0.07%
2024/03/15	4.4	58.65	2	58.70	58.80	2.4	1,527	0.16%
2024/03/14	0.2	60.00	1.1	59.63	59.50	-0.9	1,526	-0.06%
2024/03/13	2	59.60	0	0.00	59.50	2	1,526	0.13%
2024/03/12	1	61.80	3	61.13	61.00	-2	1,520	-0.13%
2024/03/11	0	0.00	2	61.10	61.10	-2	1,523	-0.13%
2024/03/08	3.3	61.24	12	61.98	60.80	-8.7	1,524	-0.57%
2024/03/07	3	65.27	9	64.02	63.00	-6	1,516	-0.40%
2024/03/06	3	65.03	4	65.18	64.50	-1	1,513	-0.07%
2024/03/05	2	65.30	4	65.60	65.20	-2	1,512	-0.13%
2024/03/04	3	65.80	7	65.79	65.60	-4	1,514	-0.26%
2024/03/01	2	65.75	0	0.00	65.70	2	1,513	0.13%
2024/02/29	2	65.70	3	65.53	65.90	-1	1,518	-0.07%
2024/02/27	2	65.45	5	65.02	64.90	-3	1,520	-0.20%
2024/02/26	8.1	65.45	5	64.60	65.20	3.1	1,537	0.20%
2024/02/23	31	70.71	35	69.55	69.60	-4	1,528	-0.26%
2024/02/22	6	72.52	10	72.54	71.40	-4	1,620	-0.25%
2024/02/21	3	71.73	3	72.50	71.80	0	1,641	0.00%
2024/02/20	33.1	72.42	31	71.66	71.50	2.1	1,634	0.13%
2024/02/19	27	73.29	19	73.31	74.00	8	1,602	0.50%
2024/02/16	5	69.56	3	69.87	70.80	2	1,502	0.13%
2024/02/15	14	69.06	13	68.99	68.80	1	1,484	0.07%
2024/02/05	24	71.40	23	70.85	70.40	1	1,469	0.07%
2024/02/02	22	70.50	31	71.39	71.90	-9	1,443	-0.62%
2024/02/01	4	69.30	2	70.20	68.70	2	1,398	0.14%
2024/01/31	9	69.69	13	70.03	69.80	-4	1,390	-0.29%
2024/01/30	8	69.45	7	69.63	69.30	1	1,377	0.07%
2024/01/29	20	70.60	15	70.05	69.60	5	1,373	0.36%
2024/01/26	24	69.13	30	69.29	69.90	-6	1,349	-0.44%
2024/01/25	59.1	71.38	41.1	70.16	69.90	18.1	1,325	1.36%
2024/01/24	40.1	74.62	36.2	73.57	71.90	3.9	1,281	0.30%
2024/01/23	18.1	71.32	12.3	71.13	70.80	5.8	1,095	0.53%
2024/01/22	13	68.11	16.5	68.74	70.00	-3.5	1,006	-0.35%
2024/01/19	1	66.50	2	66.20	66.70	-1	945	-0.11%
2024/01/18	0	0.00	2	63.80	64.10	-2	932	-0.21%
2024/01/17	1	64.90	0	0.00	64.70	1	934	0.11%
2024/01/16	2	65.65	0	0.00	65.50	2	933	0.21%
2024/01/15	0	0.00	1	66.40	66.70	-1	928	-0.11%
2024/01/10	3	64.33	2	64.80	65.20	1	925	0.11%
2024/01/09	0	0.00	1	64.30	64.70	-1	923	-0.11%
2024/01/08	2	66.35	2	68.00	65.60	0	917	0.00%
2024/01/04	2	67.15	1	68.50	66.50	1	897	0.11%
2024/01/03	3.1	66.83	0	67.00	66.90	3.1	886	0.35%
2024/01/02	18	69.86	49	71.09	68.70	-31	869	-3.56%
2023/12/29	1	67.60	0	0.00	67.60	1	787	0.13%
2023/12/28	16	67.23	1	67.30	67.30	15	780	1.92%
2023/12/27	6	68.22	11	69.22	68.20	-5	772	-0.65%
2023/12/26	13	68.05	10	67.99	68.60	3	740	0.41%
2023/12/25	0	0.00	1	65.20	65.00	-1	717	-0.14%
2023/12/21	12	63.93	0	0.00	64.50	12	711	1.69%
2023/12/19	3	63.30	2	63.10	63.40	1	713	0.14%
2023/12/18	0	0.00	3.3	64.00	64.00	-3.3	712	-0.46%
2023/12/15	4	65.80	2	65.80	65.00	2	704	0.28%
2023/12/14	13.5	68.25	8	67.19	66.90	5.5	690	0.80%
2023/12/13	2.1	66.07	7	67.40	66.70	-4.9	650	-0.76%
2023/12/12	5.1	66.54	9	66.50	65.20	-3.9	609	-0.64%
2023/12/11	0	0.00	3	65.60	64.90	-3	592	-0.51%
2023/12/08	0	0.00	1	65.80	65.60	-1	594	-0.17%
2023/12/07	3.1	66.21	5	65.22	65.10	-1.9	594	-0.32%
2023/12/06	0.1	66.30	0	0.00	65.80	0.1	594	0.01%
2023/12/05	2.1	65.32	0	0.00	65.10	2.1	589	0.35%
2023/12/04	1	67.00	0	0.00	66.20	1	588	0.17%
2023/12/01	2	67.40	2	66.80	67.00	0	594	0.00%
2023/11/30	0	66.80	3	66.80	66.60	-3	616	-0.48%
2023/11/29	3	68.10	1	67.70	67.20	2	615	0.32%
2023/11/28	2	66.00	3	66.70	67.10	-1	610	-0.16%
2023/11/27	2	66.90	15	66.69	66.00	-13	607	-2.14%
2023/11/24	6	68.47	5	67.86	67.60	1	603	0.17%
2023/11/22	43	68.70	37	69.28	68.80	6	570	1.05%
2023/11/21	43.1	70.28	23	68.24	68.70	20.1	526	3.81%
2023/11/20	2	67.00	4.1	67.52	68.40	-2.1	416	-0.50%
2023/11/17	1	62.30	0	0.00	62.20	1	381	0.26%
2023/11/16	0	0.00	1	60.60	61.20	-1	378	-0.26%
2023/11/10	0.2	57.80	0	0.00	57.60	0.2	381	0.05%
2023/11/09	0	0.00	0	58.37	58.40	0	382	-0.01%
2023/11/08	0.2	58.90	6	58.85	58.70	-5.8	391	-1.48%
2023/11/06	0	59.00	0	0.00	59.00	0	406	0.01%
2023/11/03	0	0.00	1	56.90	57.20	-1	403	-0.25%
2023/11/01	0	0.00	5	55.32	55.70	-5	403	-1.24%
2023/10/31	1.1	56.65	13	56.63	55.00	-11.9	406	-2.93%
2023/10/30	0	57.30	4	57.60	56.80	-4	412	-0.97%
2023/10/27	0	0.00	3	57.00	56.60	-3	412	-0.73%
2023/10/25	0	0.00	1	58.30	58.50	-1	434	-0.23%
2023/10/24	1	57.30	0	0.00	57.30	1	433	0.23%
2023/10/20	3	56.93	3	57.27	57.20	0	445	0.00%
2023/10/18	2	58.90	2	59.25	59.10	0	467	0.00%
2023/10/17	0	0.00	2	61.00	60.00	-2	471	-0.42%
2023/10/11	1	61.80	0	0.00	60.50	1	526	0.19%
2023/10/06	0	0.00	5	62.50	62.70	-5	535	-0.93%
2023/10/04	4	61.50	0	0.00	61.30	4	560	0.71%
2023/09/28	0	0.00	0	62.10	61.70	0	668	0.00%
2023/09/26	3.1	62.50	0	0.00	62.40	3.1	711	0.44%
2023/09/25	0	63.30	0	0.00	63.70	0	713	0.00%
2023/09/22	4	63.00	2	64.00	63.10	2	716	0.28%
2023/09/21	2	64.20	0	0.00	64.70	2	712	0.28%
2023/09/20	1	64.20	1	63.80	64.20	0	708	0.00%
2023/09/15	1	65.90	1	64.70	64.50	0	729	0.00%
2023/09/13	0	0.00	1	63.70	64.10	-1	733	-0.14%
2023/09/12	0	0.00	2	62.70	62.70	-2	737	-0.27%
2023/09/11	2	63.00	0	0.00	62.60	2	751	0.27%
2023/09/08	1	64.50	1	64.20	64.00	0	757	0.00%
2023/09/07	1	64.60	3	64.30	64.50	-2	765	-0.26%
2023/09/06	3	65.50	2	66.20	65.80	1	772	0.13%
2023/09/05	6	65.40	10	66.45	66.70	-4	781	-0.51%
2023/09/04	1	62.80	1	62.90	62.60	0	763	0.00%
2023/09/01	2	63.00	2	63.75	63.50	0	773	0.00%
2023/08/31	1	63.00	1	63.20	63.00	0	836	0.00%
2023/08/30	1	61.51	1	62.60	63.00	0	917	0.00%
2023/08/29	3	60.63	2	60.95	61.10	1	933	0.11%
2023/08/28	2	59.70	1	60.40	60.40	1	1,008	0.10%
2023/08/24	6	62.00	1	61.50	61.60	5	1,041	0.48%
2023/08/22	2	62.35	1	63.50	62.20	1	1,066	0.09%
2023/08/18	1	64.10	2	63.30	63.30	-1	1,074	-0.09%
2023/08/16	1	63.00	1	63.80	64.00	0	1,074	0.00%
2023/08/15	1	62.40	1	63.20	63.80	0	1,086	0.00%
2023/08/14	31.1	62.39	1	62.20	62.40	30.1	1,105	2.72%
2023/08/11	1.1	64.22	1	64.60	65.40	0.1	1,151	0.01%
2023/08/10	12.3	63.90	17	63.60	63.70	-4.7	1,153	-0.41%
2023/08/09	2	66.60	2	66.10	66.00	0	1,145	0.00%
2023/08/08	1	68.50	1	67.00	66.80	0	1,146	0.00%
2023/08/07	1	67.90	4	67.33	68.40	-3	1,148	-0.26%
2023/08/04	1	66.50	1	67.20	67.80	0	1,150	0.00%
2023/08/02	2.2	68.50	1	66.60	66.50	1.2	1,150	0.10%
2023/08/01	1	67.70	1	67.80	68.00	0	1,139	0.00%
2023/07/31	22.3	67.41	9	67.04	67.70	13.3	1,139	1.17%
2023/07/28	1	70.49	1	69.50	69.50	0	1,125	0.00%
2023/07/27	1	70.50	3	70.70	70.30	-2	1,121	-0.18%
2023/07/26	7	69.99	7	69.70	69.50	0	1,122	0.00%
2023/07/25	1	70.60	1	70.80	70.90	0	1,119	0.00%
2023/07/24	32.1	70.54	41	70.50	70.00	-8.9	1,120	-0.79%
2023/07/21	9.1	73.29	9.1	73.39	73.20	0	1,117	0.00%
2023/07/20	15	74.53	15	74.39	74.30	0	1,125	0.00%
2023/07/19	20	75.63	4	75.20	75.20	16	1,132	1.41%
2023/07/18	7	75.80	5	76.50	75.10	2	1,135	0.18%
2023/07/17	7.1	74.10	9	74.88	74.50	-1.9	1,133	-0.17%
2023/07/14	3	75.03	2	74.85	74.60	1	1,149	0.09%
2023/07/13	25.1	75.62	19	75.81	74.70	6.1	1,154	0.53%
2023/07/12	2.1	77.53	3	76.20	75.60	-0.9	1,173	-0.08%
2023/07/11	8	77.74	5	77.48	77.30	3	1,173	0.26%
2023/07/10	43	81.64	40	78.75	78.10	3	1,163	0.26%
2023/07/07	4	78.88	4	77.30	78.00	0	1,101	0.00%
2023/07/06	31	80.47	35.1	79.74	79.20	-4.1	1,093	-0.37%
2023/07/05	31	79.62	29	79.63	79.10	2	1,084	0.18%
2023/07/04	5.1	78.16	5	78.24	77.80	0.1	1,055	0.01%
2023/07/03	1	78.10	1	78.40	77.70	0	1,054	0.00%
2023/06/30	2	77.85	1	77.80	77.60	1	1,061	0.09%
2023/06/29	1	77.60	1	77.60	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	3	77.93	2	77.10	77.20	1	1,112	0.09%
2023/06/26	4.1	77.94	4	78.73	78.20	0.1	1,106	0.01%
2023/06/21	1	76.70	1	77.40	77.80	0	1,102	0.00%
2023/06/20	3	77.80	1	77.10	77.10	2	1,107	0.18%
2023/06/19	2	78.10	1	78.30	78.10	1	1,105	0.09%
2023/06/16	2	78.30	1	77.90	77.80	1	1,107	0.09%
2023/06/15	2	79.00	3	78.17	78.00	-1	1,103	-0.09%
2023/06/14	0.1	79.70	0	0.00	79.50	0.1	1,091	0.00%
2023/06/13	11.1	81.08	9	81.00	80.30	2.1	1,089	0.19%
2023/06/12	11	80.27	11	80.28	80.10	0	1,088	0.00%
2023/06/09	8	81.69	5	82.16	81.10	3	1,089	0.28%
2023/06/08	11	80.40	1	81.50	80.10	10	1,089	0.92%
2023/06/07	8	81.70	4	82.12	81.30	4	1,097	0.36%
2023/06/06	83.1	81.69	9	82.00	81.30	74.1	1,112	6.66%
2023/06/05	38	88.55	37.5	88.70	87.00	0.5	1,069	0.05%
2023/06/02	13	86.22	3	86.47	86.50	10	1,100	0.91%
2023/06/01	31	88.12	44.6	86.81	86.20	-13.6	1,218	-1.12%
2023/05/31	2.5	83.62	1	84.30	83.10	1.5	1,192	0.13%
2023/05/30	7.1	82.79	117	83.96	84.00	-109.9	1,189	-9.24%	大賣/鉅額交易
2023/05/29	3	82.73	4.2	81.20	81.70	-1.2	1,164	-0.10%
2023/05/26	2	78.75	1	79.10	78.60	1	1,148	0.09%
2023/05/25	1	81.20	3	80.23	80.30	-2	1,152	-0.17%
2023/05/24	1	81.40	2	81.60	81.10	-1	1,171	-0.09%
2023/05/23	2	80.70	4	80.63	81.20	-2	1,213	-0.16%
2023/05/22	0	0.00	2	80.05	80.40	-2	1,223	-0.16%
2023/05/19	3	79.87	8	80.15	79.90	-5	1,227	-0.41%
2023/05/18	14	80.17	7	80.37	79.50	7	1,223	0.57%
2023/05/17	20	81.34	21.5	81.43	80.80	-1.5	1,215	-0.12%
2023/05/16	6	76.70	4	76.83	76.30	2	1,164	0.17%
2023/05/15	1	76.00	1	75.10	74.80	0	1,165	0.00%
2023/05/12	1	73.90	5	75.24	76.00	-4	1,174	-0.34%
2023/05/11	2	75.30	1	74.30	74.10	1	1,177	0.08%
2023/05/10	3	75.50	10	75.53	76.20	-7	1,183	-0.59%
2023/05/09	13	75.41	11	75.18	75.00	2	1,197	0.17%
2023/05/08	1	77.90	0	0.00	77.00	1	1,204	0.08%
2023/05/05	1	77.70	4	77.65	77.50	-3	1,231	-0.24%
2023/05/04	1	76.60	18	77.61	77.70	-17	1,339	-1.27%
2023/05/03	1	77.10	1	76.70	76.60	0	1,352	0.00%
2023/05/02	1	76.60	1	77.60	77.70	0	1,388	0.00%
2023/04/28	6	75.83	2	76.45	76.60	4	1,393	0.29%
2023/04/27	4.1	74.22	5.1	73.64	75.30	-1.1	1,391	-0.08%
2023/04/26	9.1	74.97	1	75.10	74.90	8.1	1,388	0.58%
2023/04/25	10.2	77.19	2	77.60	76.00	8.2	1,389	0.59%
2023/04/24	12	79.28	5	79.16	79.40	7	1,378	0.51%
2023/04/21	30.2	79.41	6	79.43	78.50	24.2	1,373	1.76%
2023/04/20	20.5	81.69	6	82.68	80.60	14.5	1,366	1.06%
2023/04/19	30.5	84.67	1	87.40	84.00	29.5	1,354	2.18%
2023/04/18	9	87.93	2	87.75	86.70	7	1,349	0.52%
2023/04/17	10	89.30	4	89.93	89.60	6	1,377	0.44%
2023/04/13	2.1	87.69	0	0.00	86.80	2.1	1,384	0.15%
2023/04/12	3	88.37	3	88.50	88.40	0	1,382	0.00%
2023/04/11	3.1	88.64	1	87.80	87.60	2.1	1,387	0.15%
2023/04/10	2	89.90	2	89.25	89.40	0	1,386	0.00%
2023/04/07	3	88.60	1	88.60	88.40	2	1,374	0.15%
2023/04/06	2	87.60	1	88.30	88.70	1	1,374	0.07%
2023/03/31	3	88.47	0	0.00	87.90	3	1,377	0.22%
2023/03/30	44	89.05	11	89.50	88.30	33	1,374	2.40%
2023/03/29	0	0.00	2	86.60	86.60	-2	1,341	-0.15%
2023/03/28	1	88.30	1	87.00	85.20	0	1,360	0.00%
2023/03/27	0	0.00	1	87.50	87.70	-1	1,362	-0.07%
2023/03/23	8	87.21	0	0.00	87.50	8	1,404	0.57%
2023/03/22	1	88.00	2	87.10	86.80	-1	1,414	-0.07%
2023/03/21	1	85.80	5	86.38	86.90	-4	1,432	-0.28%
2023/03/20	2	85.00	1	85.40	85.50	1	1,440	0.07%
2023/03/17	3	84.73	1	84.80	84.50	2	1,456	0.14%
2023/03/16	4	84.95	1	84.50	84.40	3	1,473	0.20%
2023/03/15	12	87.31	5	86.90	86.00	7	1,493	0.47%
2023/03/14	2	86.50	2	87.20	86.40	0	1,518	0.00%
2023/03/13	27	84.37	6	86.07	86.80	21	1,539	1.36%
2023/03/10	22.1	86.40	3	85.57	86.00	19.1	1,587	1.20%
2023/03/09	8	89.76	7	90.29	88.60	1	1,644	0.06%
2023/03/08	7	89.47	12	89.36	89.20	-5	1,787	-0.28%
2023/03/07	11.1	91.95	8	90.76	90.70	3.1	1,786	0.17%
2023/03/06	34	90.48	34	90.82	91.40	0	1,701	0.00%
2023/03/03	4	85.60	3	86.30	85.80	1	1,584	0.06%
2023/03/02	1	83.60	1	84.10	84.10	0	1,622	0.00%
2023/03/01	1	83.00	1	83.80	83.50	0	1,698	0.00%
2023/02/24	1	82.90	4	83.77	83.10	-3	1,720	-0.17%
2023/02/23	1	84.90	3	84.50	84.40	-2	1,735	-0.12%
2023/02/22	3	85.17	5	84.50	84.20	-2	1,793	-0.11%
2023/02/21	14	86.14	10	86.67	87.60	4	1,967	0.20%
2023/02/20	2	83.20	2	84.40	85.00	0	2,001	0.00%
2023/02/17	2	83.15	4	82.75	82.60	-2	2,087	-0.10%
2023/02/16	2	83.30	3	83.40	83.50	-1	2,151	-0.05%
2023/02/15	1	83.40	1	82.40	82.30	0	2,244	0.00%
2023/02/14	12	84.39	1	83.70	83.40	11	2,429	0.45%
2023/02/13	2	84.05	1	84.00	83.60	1	2,464	0.04%
2023/02/10	1	86.30	4	86.78	85.50	-3	2,520	-0.12%
2023/02/09	1	87.70	1	87.60	87.90	0	2,536	0.00%
2023/02/08	0	0.00	1	88.00	87.10	-1	2,607	-0.04%
2023/02/07	5	88.18	4	87.85	87.40	1	2,721	0.04%
2023/02/06	1	87.90	1	88.30	88.50	0	2,786	0.00%
2023/02/03	1	90.20	4	88.35	88.30	-3	2,800	-0.11%
2023/02/02	47	89.82	34	90.41	89.90	13	2,833	0.46%
2023/02/01	2	85.30	5	85.74	86.20	-3	2,752	-0.11%
2023/01/31	3	86.13	1.2	83.50	85.70	1.8	2,754	0.07%
2023/01/30	0	0.00	1	83.10	83.10	-1	2,732	-0.04%
2023/01/16	2	81.80	1	82.20	82.20	1	2,763	0.04%
2023/01/13	0.2	80.20	0	0.00	81.70	0.2	2,786	0.01%
2023/01/10	0	0.00	1	84.00	82.40	-1	2,827	-0.04%
2023/01/09	0	0.00	12	83.50	83.20	-12	2,845	-0.42%
2023/01/06	5.2	83.59	3	84.13	84.40	2.2	2,872	0.08%
2023/01/05	1	83.00	1.4	83.04	83.50	-0.4	2,894	-0.01%
2023/01/04	24	81.75	3	81.10	81.70	21	2,893	0.73%
2023/01/03	2	76.70	4	77.93	78.50	-2	2,890	-0.07%
2022/12/30	1	77.30	4	76.33	75.80	-3	2,904	-0.10%
2022/12/29	2	74.80	3	75.73	76.30	-1	2,932	-0.03%
2022/12/28	7	76.07	0	0.00	75.90	7	2,974	0.24%
2022/12/27	1	79.20	2	78.30	77.90	-1	3,011	-0.03%
2022/12/26	3	77.97	2	78.60	78.30	1	3,037	0.03%
2022/12/23	6	76.50	6	77.07	77.80	0	3,081	0.00%
2022/12/22	2	77.50	2	76.70	76.90	0	3,141	0.00%
2022/12/21	3	77.17	3	76.27	76.40	0	3,252	0.00%
2022/12/20	39.1	76.75	2	77.30	76.00	37.1	3,309	1.12%
2022/12/19	2	79.80	2	79.30	79.10	0	3,397	0.00%
2022/12/16	10.5	80.66	2	80.30	80.20	8.5	3,476	0.24%
2022/12/15	12	84.46	15.6	83.07	82.90	-3.6	3,533	-0.10%
2022/12/14	3.6	82.49	4	82.78	82.80	-0.4	3,563	-0.01%
2022/12/13	6.1	83.36	3	83.17	82.30	3.1	3,591	0.09%
2022/12/12	7	83.70	5	84.44	84.30	2	3,630	0.06%
2022/12/09	4.1	87.56	6	86.05	85.70	-1.9	3,678	-0.05%
2022/12/08	2	86.20	3	86.97	87.70	-1	3,782	-0.03%
2022/12/06	4	90.58	5	90.42	89.20	-1	3,986	-0.03%
2022/12/05	5	93.40	2	93.45	92.40	3	4,155	0.07%
2022/12/02	11	94.47	8	93.93	93.50	3	4,317	0.07%
2022/12/01	7	93.66	9	94.06	92.70	-2	4,479	-0.04%
2022/11/30	26.1	93.58	25.2	94.04	93.20	0.9	5,041	0.02%
2022/11/29	2	89.85	2.1	89.97	91.40	-0.1	5,082	0.00%
2022/11/28	1.1	90.50	1	90.50	90.70	0.1	5,776	0.00%
2022/11/25	3	90.03	3	90.37	89.30	0	6,040	0.00%
2022/11/24	9	91.14	7	90.96	90.30	2	6,369	0.03%
2022/11/23	21	90.93	12	89.87	89.60	9	6,451	0.14%
2022/11/22	9	91.04	9	90.56	90.00	0	6,420	0.00%
2022/11/21	5	92.12	7	91.57	90.70	-2	6,462	-0.03%
2022/11/18	11.1	93.12	14	92.96	92.70	-2.9	6,472	-0.04%
2022/11/17	44	94.18	36.1	94.09	93.40	8	6,465	0.12%
2022/11/16	20.1	89.29	22.1	90.13	90.80	-2	6,363	-0.03%
2022/11/15	9	92.49	14	92.35	91.10	-5	6,365	-0.08%
2022/11/14	11	90.30	9	91.75	93.40	2	6,388	0.03%
2022/11/11	10.1	93.23	7	92.47	90.10	3.1	6,465	0.05%
2022/11/10	10	91.53	13.2	90.88	90.30	-3.2	6,599	-0.05%
2022/11/09	2	86.10	4	86.00	87.30	-2	6,549	-0.03%
2022/11/08	12.1	88.40	28	84.73	84.20	-15.9	6,632	-0.24%
2022/11/07	22	83.83	3	84.37	83.60	19	6,695	0.28%
2022/11/04	10	83.30	3.2	82.81	84.00	6.9	6,960	0.10%
2022/11/03	26.1	83.15	26.1	83.55	83.60	0	7,148	0.00%
2022/11/02	9	80.06	10	79.75	79.60	-1	7,138	-0.01%
2022/11/01	0	0.00	2	75.30	75.60	-2	7,246	-0.03%
2022/10/31	9.1	74.12	12	74.54	74.30	-3	7,570	-0.04%
2022/10/28	4	70.35	0	0.00	69.90	4	8,134	0.05%
2022/10/27	0	0.00	4	72.85	73.40	-4	8,544	-0.05%
2022/10/26	1	71.00	1	71.30	70.80	0	8,609	0.00%
2022/10/24	2	73.95	5	74.08	72.70	-3	8,780	-0.03%
2022/10/21	17	73.20	24	72.32	71.20	-7	8,924	-0.08%
2022/10/20	14	74.49	6	74.62	73.80	8	9,153	0.09%
2022/10/19	18	77.69	29	77.14	75.80	-11	9,386	-0.12%
2022/10/18	25	77.62	13	76.98	76.70	12	9,489	0.13%
2022/10/17	10	75.53	10	76.69	77.30	0	9,862	0.00%
2022/10/14	17	78.42	19	77.65	77.30	-2	10,055	-0.02%
2022/10/13	2	74.35	2	77.55	74.30	0	10,176	0.00%
2022/10/12	2.1	78.15	2	79.05	79.00	0.1	10,400	0.00%
2022/10/11	8	80.10	4.5	81.50	79.40	3.5	10,525	0.03%
2022/10/07	3	87.10	2	86.80	86.00	1	10,988	0.01%
2022/10/06	1	89.50	0	0.00	87.60	1	11,626	0.01%
2022/10/05	2.5	89.52	2.1	89.29	87.20	0.4	11,760	0.00%
2022/10/04	12	87.50	11	87.23	88.60	1	11,954	0.01%
2022/10/03	1	86.40	7	85.31	85.30	-6	12,371	-0.05%
2022/09/30	16	85.29	15	85.99	86.70	1	12,701	0.01%
2022/09/29	36	88.26	41	86.87	85.70	-5	12,801	-0.04%
2022/09/28	58.1	88.62	57	88.66	86.80	1.1	12,842	0.01%
2022/09/27	9	93.71	9	93.36	93.50	0	12,884	0.00%
2022/09/26	6	97.13	8	95.34	93.00	-2	12,863	-0.02%
2022/09/23	23	105.26	51	103.77	101.00	-28	12,819	-0.22%
2022/09/22	9	106.56	7	105.86	107.00	2	12,765	0.02%
2022/09/21	49	105.01	16.1	104.75	105.50	33	12,741	0.26%
2022/09/20	7	102.93	58	102.93	103.00	-51	12,779	-0.40%
2022/09/19	8	103.56	3	101.67	102.00	5	12,889	0.04%
2022/09/16	18	103.11	21	103.48	105.00	-3	12,902	-0.02%
2022/09/15	20	106.90	14.1	107.29	104.00	5.9	12,852	0.05%
2022/09/14	14	103.82	18	105.81	107.00	-4	12,746	-0.03%
2022/09/13	10	106.50	14	105.89	104.00	-4	12,603	-0.03%
2022/09/12	47.1	107.06	37.1	106.68	107.00	10	12,537	0.08%
2022/09/08	48.1	105.01	37	103.23	103.00	11.1	12,372	0.09%
2022/09/07	50.1	105.72	33	104.91	104.50	17.1	12,251	0.14%
2022/09/06	104	113.98	124	113.14	106.50	-20	12,153	-0.16%	大買/大賣/
2022/09/05	44	112.11	31	110.08	109.00	13	11,556	0.11%
2022/09/02	142	113.48	131	114.66	114.00	11	11,627	0.09%	大買/大賣/
2022/09/01	30	104.31	59.6	106.56	110.50	-29.6	10,967	-0.27%
2022/08/31	85.3	101.33	71.2	101.56	100.50	14.2	10,677	0.13%
2022/08/30	28	95.88	54.1	96.87	98.60	-26.1	10,344	-0.25%
2022/08/29	7	89.50	5	89.68	89.70	2	10,179	0.02%
2022/08/26	9.1	94.05	9.2	95.01	94.60	-0.1	10,138	0.00%
2022/08/25	6	93.00	3	93.23	92.50	3	10,067	0.03%
2022/08/24	4	92.43	6	93.00	92.50	-2	10,039	-0.02%
2022/08/23	12.1	92.92	12	92.92	92.30	0.1	9,988	0.00%
2022/08/22	8	97.46	5	95.74	95.10	3	9,894	0.03%
2022/08/19	9.2	101.49	10	101.03	99.50	-0.8	9,808	-0.01%
2022/08/18	27	100.70	19	100.53	100.00	8	9,686	0.08%
2022/08/17	53	102.09	79.2	101.24	102.50	-26.2	9,540	-0.27%
2022/08/16	161.2	100.66	142.1	99.43	97.70	19.1	9,312	0.21%	大買/大賣/
2022/08/15	56.1	96.38	56	97.08	98.40	0.1	9,172	0.00%
2022/08/12	49.1	98.55	123.1	98.94	97.70	-74.1	9,051	-0.82%	大賣/
2022/08/11	68	102.25	66.2	101.58	99.70	1.8	8,925	0.02%
2022/08/10	183.2	100.89	103	100.62	99.00	80.2	8,635	0.93%	大買/大賣/
2022/08/09	29.1	97.37	20	97.16	97.00	9.1	8,374	0.11%
2022/08/08	49.1	98.10	48	97.50	98.00	1	8,262	0.01%
2022/08/05	112	102.13	100.2	101.23	100.00	11.9	8,076	0.15%	大買/
2022/08/04	44.2	97.18	54.2	98.02	100.50	-10.1	7,732	-0.13%
2022/08/03	53.2	96.83	56	98.22	96.50	-2.8	7,113	-0.04%
2022/08/02	5	92.50	3	93.00	93.00	2	6,686	0.03%
2022/08/01	8	94.06	8	93.83	93.20	0	6,616	0.00%
2022/07/29	15	93.38	14.1	93.47	94.00	1	6,544	0.01%
2022/07/28	16.1	91.16	32	91.65	91.90	-16	6,424	-0.25%
2022/07/27	16.2	90.28	81	90.32	92.00	-64.8	6,259	-1.04%
2022/07/26	70	90.10	22	91.23	87.20	48	6,006	0.80%
2022/07/25	31	95.77	23	95.89	96.80	8	5,768	0.14%
2022/07/22	195	98.85	195	99.02	95.50	0	5,647	0.00%	大買/大賣/
2022/07/21	39	94.94	37.2	95.24	95.80	1.8	5,257	0.03%
2022/07/20	5	95.10	21	95.24	94.20	-16	5,045	-0.32%
2022/07/19	47	96.49	29.2	95.72	94.80	17.8	4,900	0.36%
2022/07/18	24	95.56	35.1	95.17	94.80	-11.1	4,647	-0.24%
2022/07/15	158.1	96.54	154	95.21	96.20	4.1	4,480	0.09%	大買/大賣/
2022/07/14	165	93.08	141	93.22	94.20	24	3,982	0.60%	大買/大賣/
2022/07/13	53	88.03	67.2	90.34	92.70	-14.2	3,320	-0.43%
2022/07/12	18	85.72	22	85.18	84.30	-4	3,159	-0.13%
2022/07/11	76	87.92	94	87.42	87.90	-18	2,919	-0.62%
2022/07/08	77	82.34	79	84.06	86.30	-2	2,462	-0.08%
2022/07/07	32	73.96	28	76.37	78.50	4	2,105	0.19%
2022/07/06	16	72.85	5	72.28	71.40	11	1,957	0.56%
2022/07/05	41	73.23	26	73.55	74.40	15	1,861	0.81%
2022/07/04	3	68.60	5	69.62	70.60	-2	1,707	-0.12%
2022/07/01	10	70.66	17	70.12	68.40	-7	1,676	-0.42%
2022/06/30	0	0.00	3.1	69.10	68.70	-3.1	1,610	-0.19%
2022/06/29	6	71.37	4	72.14	72.40	2	1,578	0.13%
2022/06/28	3.2	73.25	2	73.25	74.40	1.2	1,526	0.08%
2022/06/27	25.2	71.80	22	72.92	73.50	3.2	1,437	0.22%
2022/06/24	3	67.60	3	67.50	68.00	0	1,286	0.00%
2022/06/23	2	61.65	2.8	61.26	62.40	-0.8	1,226	-0.07%
2022/06/22	2	60.85	7.2	60.99	60.70	-5.2	1,259	-0.41%
2022/06/21	0	0.00	5	61.42	63.30	-5	1,264	-0.40%
2022/06/20	5	62.62	0	0.00	60.40	5	1,260	0.40%
2022/06/17	3	64.97	5	65.96	64.20	-2	1,238	-0.16%
2022/06/16	2	68.70	6	67.32	67.80	-4	1,211	-0.33%
2022/06/15	21.2	72.35	2	72.90	70.70	19.2	1,146	1.67%
2022/06/14	1.1	69.27	0	69.48	68.90	1.1	1,031	0.10%
2022/06/13	19	72.20	6	71.82	71.50	13	996	1.31%
2022/06/10	1	70.50	3	71.90	71.90	-2	727	-0.28%
2022/06/07	1	65.90	2	65.60	65.30	-1	672	-0.15%
2022/06/06	2	66.50	3	66.23	65.80	-1	676	-0.15%
2022/06/01	2	66.60	3	65.43	65.40	-1	716	-0.14%
2022/05/31	2	64.15	1	65.00	65.20	1	725	0.14%
2022/05/30	2	63.55	0	0.00	63.50	2	762	0.26%
2022/05/26	0	0.00	1	61.90	61.90	-1	792	-0.13%
2022/05/25	1	62.30	2	62.55	63.00	-1	811	-0.12%
2022/05/17	0	0.00	1	63.00	62.70	-1	896	-0.11%
2022/05/12	0	0.00	1	61.30	60.30	-1	927	-0.11%
2022/05/11	1	62.20	1	61.80	62.00	0	936	0.00%
2022/05/10	1	60.50	1	62.00	63.00	0	942	0.00%
2022/05/06	2	64.90	0	0.00	64.90	2	948	0.21%
2022/05/05	1	67.50	1	67.50	67.70	0	961	0.00%
2022/05/03	0	0.00	1	65.80	66.30	-1	1,006	-0.10%
2022/04/29	1	67.00	0	0.00	64.90	1	1,022	0.10%
2022/04/28	1	65.90	1	66.30	66.30	0	1,023	0.00%
2022/04/27	2	65.90	2.1	66.45	66.00	-0.1	1,028	-0.01%
2022/04/26	2	66.90	1	67.40	66.90	1	1,030	0.10%
2022/04/25	1	67.10	2	65.30	65.10	-1	1,037	-0.10%
2022/04/21	1	71.30	1	71.60	71.30	0	1,096	0.00%
2022/04/19	1	71.90	1	71.20	70.80	0	1,158	0.00%
2022/04/15	1	73.20	1	71.30	71.30	0	1,198	0.00%
2022/04/14	2	73.85	2	74.60	74.00	0	1,228	0.00%
2022/04/13	1	72.70	2	73.55	73.80	-1	1,245	-0.08%
2022/04/12	1.2	72.10	4	72.20	71.40	-2.8	1,257	-0.22%
2022/04/11	2	76.20	2	72.85	72.90	0	1,261	0.00%
2022/04/08	3	74.37	2	75.40	75.60	1	1,263	0.08%
2022/04/07	6	76.22	2	74.10	73.60	4	1,271	0.31%
2022/04/06	7	76.07	2	76.30	76.60	5	1,262	0.40%
2022/04/01	1	77.70	1.1	77.40	77.40	-0.1	1,278	0.00%
2022/03/31	1	80.00	1	78.50	78.50	0	1,288	0.00%
2022/03/30	2	78.13	7	79.09	79.60	-5	1,295	-0.38%
2022/03/29	2	77.35	2	77.90	77.70	0	1,310	0.00%
2022/03/28	4	76.35	3	77.00	77.30	1	1,356	0.07%
2022/03/25	2	78.30	4	78.43	78.00	-2	1,391	-0.14%
2022/03/24	2	79.53	2	80.60	82.70	0	1,356	0.00%
2022/03/23	1	79.80	1	80.80	79.90	0	1,352	0.00%
2022/03/21	3	80.63	3	79.70	79.10	0	1,412	0.00%
2022/03/18	4	79.50	3	79.90	80.00	1	1,462	0.07%
2022/03/17	2	79.00	3	79.67	79.90	-1	1,480	-0.07%
2022/03/16	3	77.00	3	77.10	76.90	0	1,483	0.00%
2022/03/15	3.1	77.72	2	75.90	76.00	1.1	1,544	0.07%
2022/03/14	2	79.60	2	78.70	79.00	0	1,577	0.00%
2022/03/11	6	79.32	5	79.20	79.10	1	1,615	0.06%
2022/03/10	4	79.50	4	80.58	80.40	0	1,664	0.00%
2022/03/09	3	78.60	7	78.43	77.90	-4	1,804	-0.22%
2022/03/08	5.1	77.47	5	78.08	77.30	0.1	1,833	0.01%
2022/03/07	3.1	80.59	1	78.60	78.40	2.1	1,844	0.11%
2022/03/04	5.1	85.51	4	85.45	84.20	1.1	1,873	0.06%
2022/03/03	8	87.68	3	88.33	87.60	5	1,934	0.26%
2022/03/02	2	84.25	2	85.00	84.50	0	1,948	0.00%
2022/03/01	2	84.20	4	83.75	85.70	-2	2,003	-0.10%
2022/02/24	3	83.97	2	81.30	81.80	1	2,111	0.05%
2022/02/23	3	86.57	1	86.40	86.10	2	2,173	0.09%
2022/02/22	2	88.60	4	85.60	85.70	-2	2,512	-0.08%
2022/02/21	1	88.80	2	88.65	89.10	-1	2,841	-0.04%
2022/02/18	2	89.35	2.2	89.71	89.30	-0.2	3,089	-0.01%
2022/02/17	2	92.25	0.1	91.30	90.90	1.9	3,156	0.06%
2022/02/16	3	93.63	1	93.40	93.60	2	3,318	0.06%
2022/02/15	2	93.20	1	94.20	92.00	1	3,469	0.03%
2022/02/14	2	94.80	2	91.50	91.10	0	3,562	0.00%
2022/02/11	2	94.65	3	95.23	95.80	-1	3,652	-0.03%
2022/02/10	2	96.90	2	94.70	94.50	0	3,891	0.00%
2022/02/09	2	96.05	2	96.30	96.30	0	3,980	0.00%
2022/02/08	2	94.00	2	95.50	96.00	0	4,047	0.00%
2022/02/07	1	92.90	3	91.40	94.20	-2	4,166	-0.05%
2022/01/26	1.1	92.00	1	92.20	90.90	0.1	4,269	0.00%
2022/01/25	0.1	93.31	0	0.00	92.40	0.1	4,733	0.00%
2022/01/24	1.2	94.93	0	0.00	95.00	1.2	5,114	0.02%
2022/01/21	1	96.50	0	0.00	95.70	1	5,398	0.02%
2022/01/20	0	0.00	1	98.80	98.70	-1	5,701	-0.02%
2022/01/19	3	100.23	0	0.00	99.70	3	5,925	0.05%
2022/01/18	0	0.00	1	104.00	103.50	-1	6,456	-0.02%
2022/01/17	1.1	99.45	0	0.00	101.00	1.1	6,966	0.02%
2022/01/14	11.2	98.74	7	99.29	99.30	4.2	7,533	0.06%
2022/01/13	2.1	102.51	3	101.67	103.50	-1	7,850	-0.01%
2022/01/12	1	103.00	2	101.50	101.50	-1	8,153	-0.01%
2022/01/11	1.2	104.17	1	106.00	104.00	0.2	8,238	0.00%
2022/01/10	7	107.07	6	107.33	109.00	1	8,304	0.01%
2022/01/07	4.3	108.95	2	107.50	108.00	2.3	8,565	0.03%
2022/01/06	1	110.50	2	113.75	115.00	-1	8,950	-0.01%
2022/01/05	1.3	115.08	1	114.50	113.50	0.3	9,297	0.00%
2022/01/04	0	0.00	1.2	117.92	117.50	-1.2	9,544	-0.01%
2022/01/03	1	116.00	0	0.00	119.50	1	9,710	0.01%
2021/12/30	1.1	117.17	0	0.00	117.50	1.1	9,742	0.01%
2021/12/29	0	120.00	0	0.00	120.00	0	9,768	0.00%
2021/12/24	1	119.00	2	120.25	119.00	-1	9,939	-0.01%
2021/12/23	2	122.25	3	120.17	120.50	-1	10,006	-0.01%
2021/12/22	0.2	122.36	7	122.29	123.00	-6.8	10,098	-0.07%
2021/12/21	2	120.25	2	118.75	118.00	0	10,331	0.00%
2021/12/20	1	120.00	3	118.00	119.50	-2	10,405	-0.02%
2021/12/17	2	118.00	1	118.50	119.50	1	10,469	0.01%
2021/12/16	2	122.50	1	121.00	122.00	1	10,644	0.01%
2021/12/15	1.1	120.50	3	120.33	120.00	-2	10,704	-0.02%
2021/12/14	4.1	115.03	1	114.50	114.50	3.1	10,686	0.03%
2021/12/13	1	123.00	3.2	123.56	122.50	-2.2	10,672	-0.02%
2021/12/10	3	127.17	2	125.50	125.00	1	10,695	0.01%
2021/12/09	9	129.56	7	129.93	127.00	2	10,708	0.02%
2021/12/08	1	128.00	3	129.00	128.00	-2	10,699	-0.02%
2021/12/07	9	128.11	4.1	128.21	124.50	4.9	10,757	0.05%
2021/12/06	4	129.13	4	130.38	129.00	0	10,831	0.00%
2021/12/03	13.1	129.89	13.1	131.19	129.00	0	10,841	0.00%
2021/12/02	1.1	125.05	2	126.50	123.00	-1	10,842	-0.01%
2021/12/01	1.3	123.12	3.1	123.87	125.50	-1.7	10,958	-0.02%
2021/11/30	7	122.64	10	123.20	124.50	-3	11,025	-0.03%
2021/11/29	2	119.75	13	121.62	120.50	-11	11,128	-0.10%
2021/11/26	6.1	122.04	3	121.00	120.50	3.1	11,412	0.03%
2021/11/25	2.2	129.03	3	129.00	127.00	-0.9	11,529	-0.01%
2021/11/24	6.1	129.74	13	128.88	127.00	-7	11,797	-0.06%
2021/11/23	2.1	133.35	5.2	136.56	131.50	-3.1	11,998	-0.03%
2021/11/22	6.3	139.38	35.2	138.22	136.50	-29	12,312	-0.24%
2021/11/19	48.1	148.06	39.1	145.64	140.00	9	12,403	0.07%
2021/11/18	79.1	146.25	52	147.40	140.50	27.1	12,142	0.22%
2021/11/17	10.1	139.95	51	143.86	146.00	-41	11,811	-0.35%
2021/11/16	13	135.31	8	134.75	133.00	5	11,601	0.04%
2021/11/15	27.1	138.20	18.2	138.29	136.50	9	11,555	0.08%
2021/11/12	61	134.67	70	135.24	135.50	-9	11,433	-0.08%
2021/11/11	21.1	132.00	5.1	131.91	130.00	16.1	11,328	0.14%
2021/11/10	10	134.25	14	134.29	133.50	-4	11,322	-0.04%
2021/11/09	33	137.03	48	136.23	131.50	-15	11,337	-0.13%
2021/11/08	8	132.25	5	128.80	133.00	3	11,167	0.03%
2021/11/05	7	133.57	8	134.00	132.00	-1	11,161	-0.01%
2021/11/04	13.1	134.86	14.1	135.16	131.50	-1.1	11,251	-0.01%
2021/11/03	12	134.13	11	134.14	134.50	1	11,166	0.01%
2021/11/02	112.2	144.20	96.2	141.77	136.00	16	11,109	0.14%	大買/
2021/11/01	48.1	139.63	49	139.47	144.00	-0.9	10,651	-0.01%
2021/10/29	49.2	134.65	36.1	133.14	131.00	13.1	10,290	0.13%
2021/10/28	33.1	136.36	48.2	134.57	130.00	-15.1	10,005	-0.15%
2021/10/27	13.1	137.62	14	137.43	134.50	-1	9,699	-0.01%
2021/10/26	111.1	139.68	69	137.46	134.50	42.1	9,469	0.44%	大買/
2021/10/25	55.1	139.03	49	137.82	137.00	6.1	8,971	0.07%
2021/10/22	90.1	128.95	88	130.28	134.00	2.1	8,461	0.02%
2021/10/21	34.1	122.32	30.6	122.37	122.00	3.5	7,869	0.04%
2021/10/20	37.6	119.93	55.1	118.97	118.00	-17.6	7,514	-0.23%
2021/10/19	8	110.50	12.1	110.41	112.00	-4.1	7,180	-0.06%
2021/10/18	2	111.72	4.2	111.12	112.00	-2.1	7,079	-0.03%
2021/10/15	27.2	110.90	53	110.47	112.00	-25.8	6,992	-0.37%
2021/10/14	56	115.99	28	117.39	109.50	28	6,722	0.42%
2021/10/13	11.1	116.72	38.1	117.43	121.50	-27	6,313	-0.43%
2021/10/12	83.1	113.71	46	116.10	110.50	37.1	5,951	0.62%
2021/10/08	114	111.89	106	110.55	109.00	8	5,702	0.14%	大買/大賣/
2021/10/07	0	0.00	2	105.75	109.50	-2	5,567	-0.04%
2021/10/06	5	102.50	2	100.50	99.90	3	5,618	0.05%
2021/10/05	5	101.40	12	103.96	106.00	-7	5,635	-0.12%
2021/10/04	1	108.50	14	108.00	102.50	-13	5,575	-0.23%
2021/10/01	7	105.86	27	107.17	106.00	-20	5,494	-0.36%
2021/09/30	43	105.73	20.1	106.89	112.00	22.9	5,447	0.42%
2021/09/29	21	110.07	12.1	107.99	107.00	8.9	5,394	0.16%
2021/09/28	26.1	115.65	24	115.50	114.50	2.1	5,326	0.04%
2021/09/27	13.1	111.04	9.1	111.49	110.50	4	5,060	0.08%
2021/09/24	5	106.60	8	107.44	105.00	-3	4,970	-0.06%
2021/09/23	27	106.65	15	107.10	105.00	12	4,911	0.24%
2021/09/22	5.1	101.34	10	104.17	106.50	-5	4,779	-0.10%
2021/09/16	14	99.81	3	98.77	97.00	11	4,817	0.23%
2021/09/15	2	99.25	1.4	99.35	98.00	0.6	4,784	0.01%
2021/09/14	3	101.67	1	102.00	101.50	2	4,744	0.04%
2021/09/13	4.1	105.16	3.1	104.42	106.00	1	4,713	0.02%
2021/09/10	10	103.20	10	104.10	103.50	0	4,656	0.00%
2021/09/09	6.2	107.54	8	107.00	109.00	-1.9	4,558	-0.04%
2021/09/08	4	110.50	4	112.00	107.50	0	4,446	0.00%
2021/09/07	13	112.81	34	111.19	112.50	-21	4,405	-0.48%
2021/09/06	28	117.50	16	114.94	119.00	12	4,258	0.28%
2021/09/03	14	113.11	10	113.05	111.50	4	4,109	0.10%
2021/09/02	21	114.60	28.1	116.44	116.00	-7.1	4,009	-0.18%
2021/09/01	32.4	119.69	34.1	117.81	114.00	-1.7	3,853	-0.04%
2021/08/31	10.2	114.23	18.5	114.02	121.00	-8.3	3,494	-0.24%
2021/08/30	18.1	115.92	22.2	118.24	115.00	-4.1	3,323	-0.12%
2021/08/27	59.1	112.86	28	111.66	119.00	31.1	2,995	1.04%
2021/08/26	49.1	113.47	85	114.45	116.50	-36	2,724	-1.32%
2021/08/25	15	101.93	25.1	104.68	106.00	-10.1	2,343	-0.43%
2021/08/24	1.1	91.50	8	96.06	96.50	-6.9	2,190	-0.32%
2021/08/23	0	0.00	5	87.72	87.80	-5	2,105	-0.24%
2021/08/20	1	86.80	3	88.27	86.20	-2	2,092	-0.10%
2021/08/19	6	90.77	1	92.70	90.10	5	2,048	0.24%
2021/08/18	5	87.94	5.1	88.58	91.10	-0.1	2,022	0.00%
2021/08/17	3	87.67	3.1	89.68	85.80	-0.1	1,996	0.00%
2021/08/16	6	87.82	5	86.46	87.50	1	1,954	0.05%
2021/08/13	12	91.13	20	90.65	93.00	-8	1,859	-0.43%
2021/08/12	1	88.30	10	93.04	86.80	-9	1,742	-0.52%
2021/08/11	3	94.57	0	0.00	94.60	3	1,670	0.18%
2021/08/10	59.1	97.92	63	97.85	97.20	-3.9	1,586	-0.25%
2021/08/09	4	93.13	0.1	93.20	93.30	3.9	1,432	0.27%
2021/08/06	3	92.10	5	92.92	94.00	-2	1,396	-0.14%
2021/08/05	4	91.19	3	90.53	90.50	1	1,349	0.08%
2021/08/04	7.1	90.90	9	90.33	88.80	-1.9	1,345	-0.14%
2021/08/03	1	85.30	2	87.55	89.10	-1	1,317	-0.08%
2021/07/30	1	85.10	4	84.15	84.20	-3	1,323	-0.23%
2021/07/29	9	84.82	5	86.02	83.60	4	1,337	0.30%
2021/07/27	3	83.37	4	82.65	81.50	-1	1,318	-0.08%
2021/07/23	1	81.40	0	0.00	81.50	1	1,331	0.08%
2021/07/22	0	0.00	2	78.75	79.00	-2	1,347	-0.15%
2021/07/21	1	77.20	0	0.00	77.10	1	1,359	0.07%
2021/07/19	2	81.25	0.1	82.00	80.80	2	1,388	0.14%
2021/07/16	0	0.00	1	83.40	83.40	-1	1,421	-0.07%
2021/07/15	0	0.00	9	81.64	82.20	-9	1,461	-0.62%
2021/07/14	1	84.80	1	82.00	82.10	0	1,500	0.00%
2021/07/13	16	90.94	0.1	88.20	88.20	15.9	1,505	1.06%
2021/07/12	2.1	91.82	7	94.10	98.00	-5	1,470	-0.34%
2021/07/09	2	88.20	0	0.00	89.40	2	1,443	0.14%
2021/07/08	0	0.00	1	91.00	89.00	-1	1,495	-0.07%
2021/07/07	1	89.60	0.2	88.20	88.40	0.8	1,520	0.05%
2021/07/06	6.1	90.00	0	0.00	89.90	6.1	1,558	0.39%
2021/07/05	0.1	92.50	2	93.60	92.00	-2	1,579	-0.12%
2021/07/01	1	92.00	1.2	88.42	87.80	-0.2	1,706	-0.01%
2021/06/30	11.1	90.56	13	91.10	90.00	-2	1,733	-0.11%
2021/06/29	1.1	91.36	3	90.53	89.60	-1.9	1,854	-0.10%
2021/06/28	6.2	88.56	12	89.28	90.90	-5.9	1,934	-0.30%
2021/06/25	5.1	87.75	30	83.25	87.80	-24.9	1,971	-1.26%
2021/06/22	0	0.00	2	76.60	75.80	-2	2,091	-0.10%
2021/06/17	2	75.80	1	77.40	77.30	1	2,593	0.04%
2021/06/16	1	75.60	0	0.00	75.50	1	2,712	0.04%
2021/06/15	0	0.00	1	78.50	79.00	-1	2,767	-0.04%
2021/06/11	0.1	78.00	0	0.00	76.50	0.1	2,772	0.00%
2021/06/10	20	76.33	0	0.00	76.90	20	2,833	0.71%
2021/06/09	1	76.80	1	77.00	75.70	0	2,835	0.00%
2021/06/02	0	0.00	1	76.30	76.30	-1	2,886	-0.03%
2021/06/01	1	81.50	1	77.00	76.50	0	2,916	0.00%
2021/05/27	1	76.30	0	0.00	74.50	1	2,904	0.03%
2021/05/19	0	0.00	1	70.40	70.40	-1	3,101	-0.03%
2021/05/17	2	62.00	2	66.00	63.10	0	3,125	0.00%
2021/05/12	0	0.00	2	73.15	70.00	-2	3,182	-0.06%
2021/05/11	1	72.00	0	0.00	71.80	1	3,155	0.03%
2021/05/04	1	74.60	1	76.90	76.90	0	3,089	0.00%
2021/05/03	6	81.53	0	0.00	79.70	6	3,051	0.20%
2021/04/29	2	85.20	0	0.00	85.20	2	3,031	0.07%
2021/04/28	3	88.03	0	0.00	87.30	3	3,019	0.10%
2021/04/27	0	0.00	1	86.50	85.10	-1	2,994	-0.03%
2021/04/26	2	86.60	2	88.50	87.10	0	2,977	0.00%
2021/04/23	1	85.20	1	85.80	86.20	0	2,953	0.00%
2021/04/22	2	84.85	11	84.63	84.10	-9	2,935	-0.31%
2021/04/21	3	90.37	14	90.84	89.50	-11	2,892	-0.38%
2021/04/20	5	91.36	3	91.83	91.60	2	2,845	0.07%
2021/04/16	0	0.00	2	90.50	89.40	-2	2,749	-0.07%
2021/04/14	2	83.00	20	81.51	83.00	-18	2,660	-0.68%
2021/04/13	2	85.60	2	86.70	85.50	0	2,604	0.00%
2021/04/12	5	90.00	0	0.00	85.50	5	2,574	0.19%
2021/04/09	15	90.13	0	0.00	87.70	15	2,535	0.59%
2021/04/08	24	91.74	1	91.10	90.10	23	2,495	0.92%
2021/04/07	0	0.00	43	91.80	92.60	-43	2,394	-1.80%
2021/04/06	5	89.80	9	90.23	86.70	-4	2,328	-0.17%
2021/04/01	57	91.22	42	92.38	89.60	15	2,270	0.66%
2021/03/31	3	87.30	4	87.90	87.30	-1	2,131	-0.05%
2021/03/30	41	85.13	35	82.86	84.00	6	1,987	0.30%
2021/03/29	1	80.40	5	80.72	80.00	-4	1,842	-0.22%
2021/03/26	0	0.00	2	78.80	79.80	-2	1,793	-0.11%
2021/03/25	19	77.07	7.2	77.63	77.30	11.8	1,737	0.68%
2021/03/24	12	81.33	19	81.16	81.40	-7	1,664	-0.42%
2021/03/23	57	87.99	72	93.75	82.70	-15	1,556	-0.96%
2021/03/22	6.2	86.96	41	87.76	91.70	-34.8	1,235	-2.82%
2021/03/19	24	81.63	19	81.87	83.40	5	1,158	0.43%
2021/03/18	7	75.87	4	74.43	75.90	3	1,032	0.29%
2021/03/17	0	0.00	1	69.00	69.00	-1	959	-0.10%
2021/03/16	0	0.00	3	68.73	68.20	-3	949	-0.32%
2021/03/12	1	65.10	0	0.00	65.50	1	888	0.11%
2021/03/10	2	66.50	1	66.90	65.70	1	870	0.11%
2021/03/05	0	0.00	1	62.80	62.50	-1	836	-0.12%
2021/03/04	0	0.00	4	63.20	61.90	-4	807	-0.50%
2021/03/03	0	0.00	1	62.50	63.10	-1	826	-0.12%
2021/03/02	0	0.00	1	65.10	63.20	-1	821	-0.12%
2021/02/26	1	66.30	1	66.00	64.90	0	818	0.00%
2021/02/25	1	65.50	0	0.00	65.20	1	802	0.12%
2021/02/24	3	69.50	13	68.42	66.80	-10	791	-1.26%
2021/02/23	5	67.94	0	0.00	68.00	5	768	0.65%
2021/02/22	12	68.51	91	69.52	70.90	-79	731	-10.80%
2021/02/19	9	63.67	32	64.41	65.70	-23	630	-3.65%
2021/02/18	0	0.00	2	59.55	59.80	-2	565	-0.35%
2021/02/17	1	56.00	0	0.00	55.00	1	542	0.18%
2021/02/05	1	59.50	0	0.00	57.50	1	597	0.17%
2021/02/03	0	0.00	10	59.60	59.60	-10	567	-1.76%
2021/01/29	10	56.94	0	0.00	54.40	10	504	1.98%
2021/01/27	0	0.00	1	54.10	54.00	-1	484	-0.21%
2021/01/20	0	55.30	0	0.00	55.20	0	482	0.00%
2021/01/19	0	57.20	0	0.00	57.00	0	479	0.00%
2021/01/12	0.3	57.50	0	0.00	57.00	0.3	468	0.05%
2021/01/08	0.2	58.60	0	0.00	58.20	0.2	462	0.04%
2020/12/31	1	60.70	0	0.00	60.70	1	442	0.23%
2020/12/29	1	62.40	1	62.40	61.00	0	437	0.00%
2020/12/18	0	0.00	1	60.60	60.00	-1	403	-0.25%
2020/12/17	0	0.00	1	59.10	58.50	-1	394	-0.25%
2020/12/15	1.2	56.76	0	0.00	56.30	1.2	387	0.30%
2020/12/14	0	0.00	1	58.00	57.80	-1	384	-0.26%
2020/12/11	1.2	57.33	0	0.00	57.50	1.2	384	0.31%
2020/12/09	0	0.00	1	61.50	60.60	-1	379	-0.26%
2020/12/04	21.2	60.97	0	0.00	59.60	21.2	365	5.80%
2020/12/03	0	0.00	1	60.60	60.30	-1	360	-0.28%
2020/12/02	2	59.75	0	0.00	61.10	2	356	0.56%
2020/11/30	2	59.80	3	60.27	59.70	-1	353	-0.28%
2020/11/27	1	62.10	1	61.20	61.00	0	349	0.00%
2020/11/24	1	59.10	1	58.40	58.20	0	313	0.00%
2020/11/23	2	59.65	0	0.00	59.30	2	311	0.64%
2020/11/19	1	59.00	0	0.00	58.60	1	307	0.33%
2020/11/18	1	58.90	0	0.00	58.90	1	308	0.32%
2020/11/13	25	60.14	26	61.42	61.60	-1	300	-0.33%
2020/11/12	0	0.00	1	59.90	59.90	-1	241	-0.41%
2020/11/06	1	53.60	0	0.00	53.30	1	225	0.44%
2020/10/06	0	0.00	1	54.00	56.60	-1	330	-0.30%
2020/09/15	0	0.00	1	59.80	59.70	-1	571	-0.18%
2020/09/14	1	58.10	0	0.00	58.50	1	591	0.17%
2020/09/11	5	57.20	0	0.00	57.00	5	601	0.83%
2020/09/10	1	58.00	0	0.00	57.80	1	667	0.15%
2020/09/08	1	59.40	0	0.00	59.40	1	698	0.14%
2020/09/04	2	59.60	3	58.63	59.60	-1	713	-0.14%
2020/09/01	0	0.00	2	59.30	59.50	-2	748	-0.27%
2020/08/26	0	0.00	5	59.10	59.30	-5	798	-0.63%
2020/08/25	2	58.85	2	58.90	58.90	0	803	0.00%
2020/08/24	2	58.40	0	0.00	58.10	2	803	0.25%
2020/08/21	3	57.50	3	56.33	57.60	0	807	0.00%
2020/08/20	18	56.13	0	0.00	55.10	18	819	2.20%
2020/08/19	5	59.30	0	0.00	59.20	5	819	0.61%
2020/08/18	2	59.50	0	0.00	59.50	2	820	0.24%
2020/08/17	2	61.20	2	60.80	61.20	0	818	0.00%
2020/08/14	2	60.60	2	60.50	60.50	0	824	0.00%
2020/08/13	4	60.05	4	60.40	59.60	0	826	0.00%
2020/08/12	15	59.88	2	60.00	59.60	13	827	1.57%
2020/08/11	1	60.00	0	0.00	60.10	1	829	0.12%
2020/08/10	1	61.60	0	0.00	61.00	1	832	0.12%
2020/08/05	0	0.00	1	63.80	63.80	-1	840	-0.12%
2020/08/04	0	0.00	3	63.50	63.10	-3	842	-0.36%
2020/08/03	0	0.00	6	62.42	62.60	-6	855	-0.70%
2020/07/31	1	61.70	0	0.00	62.60	1	887	0.11%
2020/07/30	1	62.10	2	62.45	62.40	-1	940	-0.11%
2020/07/29	0	0.00	10	60.30	61.40	-10	941	-1.06%
2020/07/28	1	60.80	0	0.00	60.20	1	940	0.11%
2020/07/27	1	62.60	8	62.30	62.60	-7	940	-0.74%
2020/07/24	1	65.40	2	65.00	64.90	-1	948	-0.11%
2020/07/21	0	0.00	1	68.40	67.80	-1	949	-0.11%
2020/07/17	0	0.00	1	66.30	65.30	-1	956	-0.10%
2020/07/16	1	66.60	5	66.70	66.60	-4	961	-0.42%
2020/07/14	0	0.00	1	68.60	67.70	-1	981	-0.10%
2020/07/13	5	70.50	6	68.28	68.50	-1	996	-0.10%
2020/07/10	5	69.78	4	67.60	67.60	1	1,040	0.10%
2020/07/09	6	71.88	3	70.20	70.20	3	1,045	0.29%
2020/07/08	3	70.80	3	71.80	71.40	0	1,038	0.00%
2020/07/07	2	70.20	2	71.70	70.50	0	1,027	0.00%
2020/07/03	3	69.00	8	69.59	69.90	-5	969	-0.52%
2020/07/01	0	0.00	5	67.60	67.80	-5	952	-0.52%
2020/06/30	0	0.00	1	65.60	65.60	-1	925	-0.11%
2020/06/29	2	63.90	1	65.00	64.00	1	922	0.11%
2020/06/24	1	66.10	9	65.99	65.90	-8	914	-0.87%
2020/06/23	18	66.42	6	68.65	66.10	12	910	1.32%
2020/06/18	3	65.10	3	65.10	65.70	0	868	0.00%
2020/06/17	3	65.50	5	67.76	65.10	-2	861	-0.23%
2020/06/16	1	64.60	0	0.00	63.50	1	805	0.12%
2020/06/15	0	0.00	3	63.33	62.40	-3	807	-0.37%
2020/06/12	1	59.70	0	0.00	61.10	1	811	0.12%
2020/06/11	2	62.05	0	0.00	61.60	2	837	0.24%
2020/06/09	0	0.00	1	64.30	63.90	-1	862	-0.12%
2020/06/08	4	65.58	2	64.85	64.40	2	879	0.23%
2020/06/05	1	65.20	6	65.17	66.30	-5	857	-0.58%
2020/06/03	2	63.00	0	0.00	62.60	2	843	0.24%
2020/06/02	3	62.50	3	62.03	61.50	0	837	0.00%
2020/06/01	1	61.20	0	0.00	61.40	1	829	0.12%
2020/05/28	1	63.30	2	62.50	60.50	-1	829	-0.12%
2020/05/25	2	61.00	14	60.63	60.90	-12	821	-1.46%
2020/05/22	6	59.38	1	60.60	59.30	5	820	0.61%
2020/05/21	3	62.00	3	61.20	62.00	0	820	0.00%
2020/05/20	5	59.90	0	0.00	59.90	5	843	0.59%
2020/05/18	1	58.70	2	58.10	58.00	-1	860	-0.12%
2020/05/15	3	60.30	3	60.00	59.00	0	861	0.00%
2020/05/14	2	58.95	0	0.00	59.30	2	862	0.23%
2020/05/12	5	62.02	7	62.69	61.70	-2	870	-0.23%
2020/05/11	2	62.20	0	0.00	62.60	2	869	0.23%
2020/05/08	3	64.90	3	63.83	62.20	0	866	0.00%
2020/05/07	2	64.35	1	63.90	64.10	1	854	0.12%
2020/05/06	8	62.55	7	63.10	64.80	1	825	0.12%
2020/05/04	5	58.42	2	59.00	58.40	3	784	0.38%
2020/04/30	1	60.00	0	0.00	59.80	1	786	0.13%
2020/04/29	0	0.00	4	59.70	59.00	-4	790	-0.51%
2020/04/27	0	0.00	1	58.50	58.20	-1	795	-0.13%
2020/04/23	4	57.45	2	57.10	57.30	2	788	0.25%
2020/04/22	0	0.00	2	57.40	57.20	-2	786	-0.25%
2020/04/21	2	55.90	0	0.00	55.40	2	775	0.26%
2020/04/20	2	58.40	2	59.20	58.20	0	769	0.00%
2020/04/17	2	58.10	3	60.10	58.60	-1	765	-0.13%
2020/04/16	12	57.34	10	58.30	58.60	2	750	0.27%
2020/04/15	1	58.00	26	59.28	58.70	-25	743	-3.36%
2020/04/14	0	0.00	6	54.67	55.50	-6	696	-0.86%
2020/04/13	3	51.10	0	0.00	50.50	3	690	0.43%
2020/04/10	3	51.40	1	51.70	51.60	2	699	0.29%
2020/04/09	1	52.10	0	0.00	52.10	1	707	0.14%
2020/04/08	1	53.00	1	52.00	53.00	0	717	0.00%
2020/04/06	1	48.00	0	0.00	50.20	1	751	0.13%
2020/03/31	10	45.50	1	46.00	45.40	9	966	0.93%
2020/03/18	1	42.60	2	46.00	42.60	-1	1,069	-0.09%
2020/03/17	3	46.68	2	47.63	45.45	1	1,140	0.09%
2020/03/16	3	55.37	1	55.70	50.50	2	1,110	0.18%
2020/03/12	9	61.90	1	62.00	61.60	8	1,077	0.74%
2020/03/11	2	70.40	0	0.00	68.40	2	1,055	0.19%
2020/03/06	1	74.20	0	0.00	74.20	1	1,057	0.09%
2020/03/03	1	73.10	2	73.40	73.60	-1	1,057	-0.09%
2020/03/02	2	69.65	1	71.50	71.40	1	1,057	0.09%
2020/02/27	2	75.20	3	72.03	71.20	-1	1,051	-0.10%
2020/02/26	2	74.70	2	73.80	74.90	0	1,043	0.00%
2020/02/25	2	74.00	2	72.85	74.40	0	1,041	0.00%
2020/02/24	1	74.90	2	74.85	74.70	-1	1,053	-0.09%
2020/02/21	8	76.95	6	76.70	76.20	2	1,057	0.19%
2020/02/20	1	75.10	1	75.20	75.30	0	1,032	0.00%
2020/02/19	1	74.30	1	74.90	74.80	0	1,024	0.00%
2020/02/17	1	71.60	1	71.50	72.30	0	1,014	0.00%
2020/02/14	0	0.00	1	73.20	73.20	-1	1,013	-0.10%
2020/02/13	5	73.88	2	72.70	73.30	3	1,019	0.29%
2020/02/12	1	72.00	0	0.00	72.50	1	1,019	0.10%
2020/02/11	2	70.50	2	70.90	71.10	0	1,024	0.00%
2020/02/10	1	69.90	2	69.90	69.70	-1	1,031	-0.10%
2020/02/06	0	0.00	1	71.60	72.10	-1	1,050	-0.10%
2020/02/05	1	72.10	0	0.00	71.30	1	1,051	0.10%
2020/02/04	0	0.00	1	70.60	71.40	-1	1,053	-0.09%
2020/02/03	2	66.95	0	0.00	69.00	2	1,058	0.19%
2020/01/31	0	0.00	1	71.00	71.30	-1	1,051	-0.10%
2020/01/30	1	71.50	0	0.00	70.90	1	1,054	0.09%
2020/01/17	1	78.30	0	0.00	78.00	1	1,056	0.09%
2020/01/13	1	78.00	1	78.10	78.70	0	1,075	0.00%
2020/01/10	1	78.60	1	77.80	77.40	0	1,102	0.00%
2020/01/09	3	78.27	2	77.65	77.90	1	1,103	0.09%
2020/01/08	0	0.00	1	77.50	77.30	-1	1,100	-0.09%
2020/01/07	3	80.17	1	79.70	79.00	2	1,098	0.18%
2020/01/06	1	80.00	0	0.00	79.90	1	1,110	0.09%
2020/01/03	2	82.80	2	82.95	82.20	0	1,106	0.00%
2020/01/02	0	0.00	2	83.70	83.80	-2	1,094	-0.18%
2019/12/31	2	84.05	1	83.80	83.60	1	1,088	0.09%
2019/12/30	7	86.31	4	85.80	85.00	3	1,083	0.28%
2019/12/27	8	86.75	9	87.53	85.40	-1	1,050	-0.10%
2019/12/26	7	84.13	6	84.62	85.90	1	939	0.11%
2019/12/25	2	82.30	0	0.00	82.00	2	848	0.24%
2019/12/23	2	84.50	2	82.10	81.30	0	864	0.00%
2019/12/19	1	80.80	0	0.00	80.70	1	855	0.12%
2019/12/17	0	0.00	1	82.00	81.60	-1	871	-0.11%
2019/12/16	13	82.78	12	81.86	82.10	1	864	0.12%
2019/12/13	4	80.65	4	80.50	81.00	0	841	0.00%
2019/12/12	7	82.89	7	83.10	81.10	0	820	0.00%
2019/12/10	1	78.70	0	0.00	78.20	1	746	0.13%
2019/12/06	1	81.30	1	79.50	79.50	0	761	0.00%
2019/12/05	4	80.87	3	81.73	80.60	1	763	0.13%
2019/11/27	1	78.60	1	78.80	78.60	0	848	0.00%
2019/11/26	2	78.60	2	78.20	78.20	0	864	0.00%
2019/11/25	2	78.00	3	78.17	78.10	-1	878	-0.11%
2019/11/22	3	78.00	3	77.97	77.70	0	884	0.00%
2019/11/21	4	76.55	4	77.20	78.00	0	890	0.00%
2019/11/20	2	76.35	3	76.60	77.40	-1	884	-0.11%
2019/11/19	1	75.60	2	75.95	76.00	-1	914	-0.11%
2019/11/18	2	75.35	2	75.20	75.30	0	920	0.00%
2019/11/14	2	75.00	2	74.40	74.60	0	949	0.00%
2019/11/13	1	75.40	1	74.70	74.80	0	960	0.00%
2019/11/11	1	75.00	2	74.60	74.50	-1	970	-0.10%
2019/11/08	2	78.55	4	77.80	77.50	-2	974	-0.21%
2019/11/07	1	79.10	0	0.00	79.20	1	980	0.10%
2019/11/06	3	80.97	3	80.47	80.00	0	1,003	0.00%
2019/11/04	1	80.90	1	81.20	81.20	0	1,032	0.00%
2019/11/01	2	80.25	2	79.65	81.00	0	1,048	0.00%
2019/10/31	0	0.00	3	79.77	79.30	-3	1,055	-0.28%
2019/10/30	13	81.28	14	80.83	80.90	-1	1,059	-0.09%
2019/10/29	4	81.03	1	80.60	80.40	3	1,074	0.28%
2019/10/28	6	81.58	0	0.00	81.30	6	1,108	0.54%
2019/10/25	6	82.85	1	82.90	82.90	5	1,150	0.43%
2019/10/24	1	83.10	1	83.90	84.50	0	1,163	0.00%
2019/10/23	3	83.03	4	82.10	82.50	-1	1,170	-0.09%
2019/10/22	1	83.30	4	82.65	82.60	-3	1,196	-0.25%
2019/10/21	1	82.50	2	82.65	82.80	-1	1,213	-0.08%
2019/10/18	8	83.11	4	82.90	82.20	4	1,230	0.32%
2019/10/17	1	80.90	4	81.80	81.70	-3	1,217	-0.25%
2019/10/16	2	81.55	2	80.70	80.90	0	1,245	0.00%
2019/10/15	1	82.50	1	81.30	81.30	0	1,283	0.00%
2019/10/14	2	80.70	3	82.43	82.20	-1	1,329	-0.08%
2019/10/09	1	79.20	0	0.00	79.50	1	1,340	0.07%
2019/10/08	5	80.86	2	80.50	80.20	3	1,372	0.22%
2019/10/07	1	80.90	2	80.30	80.40	-1	1,426	-0.07%
2019/10/04	3	81.17	1	80.70	80.60	2	1,437	0.14%
2019/10/03	1	81.30	1	81.30	81.10	0	1,445	0.00%
2019/10/02	2	81.80	1	82.10	82.30	1	1,467	0.07%
2019/10/01	2	81.00	2	81.70	82.30	0	1,505	0.00%
2019/09/27	2	80.40	2	80.80	80.80	0	1,559	0.00%
2019/09/26	2	84.80	2	83.00	82.40	0	1,729	0.00%
2019/09/25	3	85.27	2	83.60	84.40	1	1,757	0.06%
2019/09/24	2	87.55	3	86.73	86.50	-1	1,796	-0.06%
2019/09/23	12	87.06	1	87.30	87.00	11	1,800	0.61%
2019/09/20	2	85.60	2	84.80	84.70	0	1,827	0.00%
2019/09/19	2	87.05	3	86.07	86.00	-1	1,826	-0.05%
2019/09/17	4	86.38	2	85.80	85.60	2	1,841	0.11%
2019/09/16	2	87.00	2	86.50	86.50	0	1,890	0.00%
2019/09/12	2	84.80	2	85.90	86.50	0	1,928	0.00%
2019/09/11	2	84.60	3	85.63	85.30	-1	1,964	-0.05%
2019/09/10	12	83.98	1	83.80	83.90	11	1,977	0.56%
2019/09/09	2	87.10	2	85.60	85.20	0	1,980	0.00%
2019/09/06	1	88.50	4	87.55	87.00	-3	2,000	-0.15%
2019/09/05	4	88.33	3	87.53	87.40	1	2,120	0.05%
2019/09/04	3	86.57	3	87.13	87.10	0	2,130	0.00%
2019/09/03	7	86.97	4	87.40	86.30	3	2,179	0.14%
2019/09/02	2	84.40	3	85.37	86.30	-1	2,184	-0.05%
2019/08/30	3	84.63	4	84.35	84.60	-1	2,210	-0.05%
2019/08/29	6	85.58	6	84.15	83.60	0	2,241	0.00%
2019/08/28	6	84.20	8	84.74	85.10	-2	2,308	-0.09%
2019/08/27	4	82.75	4	83.15	83.20	0	2,330	0.00%
2019/08/26	1	82.00	3	81.77	81.80	-2	2,496	-0.08%
2019/08/23	4	85.10	4	84.55	84.40	0	2,510	0.00%
2019/08/22	9	84.94	5	85.34	85.30	4	2,522	0.16%
2019/08/21	3	83.77	3	83.70	83.50	0	2,500	0.00%
2019/08/20	3	83.90	4	83.80	84.00	-1	2,526	-0.04%
2019/08/19	13	83.68	13	83.10	83.20	0	2,567	0.00%
2019/08/16	3	82.13	2	82.40	82.60	1	2,582	0.04%
2019/08/15	1	80.80	1	81.10	82.00	0	2,606	0.00%
2019/08/14	22	81.85	2	81.70	81.50	20	2,640	0.76%
2019/08/13	27	80.36	2	80.00	81.00	25	2,662	0.94%
2019/08/12	3	81.63	3	82.80	82.60	0	2,694	0.00%
2019/08/08	3	81.37	4	82.48	82.50	-1	2,713	-0.04%
2019/08/07	4	83.23	5	81.12	80.20	-1	2,737	-0.04%
2019/08/06	3	78.70	2	83.20	83.40	1	2,789	0.04%
2019/08/05	3	85.20	3	81.80	81.20	0	2,828	0.00%
2019/08/02	4	86.20	3	85.90	85.80	1	2,899	0.03%
2019/08/01	4	87.03	13	86.95	87.60	-9	2,986	-0.30%
2019/07/31	12	88.43	2	88.20	88.60	10	3,018	0.33%
2019/07/30	1	90.00	6	88.00	87.60	-5	3,061	-0.16%
2019/07/29	35	91.53	2	90.75	90.90	33	3,117	1.06%
2019/07/26	0	0.00	1	94.70	94.10	-1	3,228	-0.03%
2019/07/25	2	96.10	1	96.80	95.20	1	3,240	0.03%
2019/07/24	7	96.51	5	95.64	96.00	2	3,256	0.06%
2019/07/23	7	95.47	4	95.40	94.90	3	3,290	0.09%
2019/07/22	4	95.48	4	94.40	94.10	0	3,343	0.00%
2019/07/19	4	96.33	4	96.08	96.20	0	3,392	0.00%
2019/07/18	31	96.84	1	96.20	95.00	30	3,484	0.86%
2019/07/17	9	100.83	4	101.00	99.10	5	3,520	0.14%
2019/07/16	0	0.00	15	101.63	102.50	-15	3,537	-0.42%
2019/07/15	5	100.26	1	99.80	99.70	4	3,569	0.11%
2019/07/12	7	99.61	15	98.93	99.90	-8	3,658	-0.22%
2019/07/11	8	100.80	2	100.25	98.00	6	3,746	0.16%
2019/07/10	3	98.47	2	98.00	98.00	1	3,848	0.03%
2019/07/09	1	98.70	1	97.70	98.10	0	3,900	0.00%
2019/07/08	4	98.80	3	98.07	98.20	1	3,971	0.03%
2019/07/05	3	101.77	3	99.93	100.00	0	4,079	0.00%
2019/07/04	3	101.50	3	100.50	101.00	0	4,273	0.00%
2019/07/03	29	103.14	22	101.25	101.00	7	4,250	0.16%
2019/07/02	2	94.60	3	95.23	97.50	-1	4,181	-0.02%
2019/07/01	5	95.68	3	95.83	94.50	2	4,230	0.05%
2019/06/28	2	93.45	3	92.43	92.70	-1	4,313	-0.02%
2019/06/27	5	93.30	3	94.30	93.40	2	4,701	0.04%
2019/06/26	1	92.00	1	92.00	92.00	0	4,768	0.00%
2019/06/21	7	96.79	4	94.40	93.10	3	5,233	0.06%
2019/06/20	4	94.73	8	94.99	96.00	-4	5,360	-0.07%
2019/06/19	3	93.30	1	93.50	93.70	2	5,531	0.04%
2019/06/18	3	93.60	2	92.75	91.70	1	5,736	0.02%
2019/06/17	2	91.85	2	92.90	93.10	0	6,079	0.00%
2019/06/14	1	93.00	1	92.20	92.20	0	6,285	0.00%
2019/06/13	6	93.63	7	94.69	93.00	-1	6,533	-0.02%
2019/06/12	2	91.95	1	91.90	91.90	1	6,974	0.01%
2019/06/11	3	93.70	1	91.80	91.50	2	7,475	0.03%
2019/06/10	0	0.00	3	91.97	92.00	-3	7,718	-0.04%
2019/06/06	9	89.07	9	88.91	90.00	0	7,860	0.00%
2019/06/05	5	90.98	4	89.53	89.60	1	7,841	0.01%
2019/06/04	10	92.22	12	90.82	89.40	-2	7,829	-0.03%
2019/06/03	6	88.87	6	88.70	89.40	0	7,783	0.00%
2019/05/31	22	91.08	20	91.05	90.20	2	7,800	0.03%
2019/05/30	4	87.10	5	87.52	86.50	-1	7,816	-0.01%
2019/05/29	1	86.00	2	86.50	86.50	-1	7,830	-0.01%
2019/05/28	5	88.02	2	87.50	87.10	3	7,848	0.04%
2019/05/27	2	87.35	2	87.00	88.00	0	7,900	0.00%
2019/05/24	2	87.60	2	87.05	86.70	0	7,979	0.00%
2019/05/23	10	86.06	11	85.92	87.10	-1	8,178	-0.01%
2019/05/22	4	89.85	3	89.57	88.10	1	8,372	0.01%
2019/05/21	3	88.00	4	90.55	90.50	-1	8,408	-0.01%
2019/05/20	2	88.15	4	87.23	87.80	-2	8,474	-0.02%
2019/05/17	11	87.93	11	88.05	87.00	0	8,505	0.00%
2019/05/16	1	90.90	1	89.40	89.50	0	8,500	0.00%
2019/05/15	12	90.58	11	90.47	91.20	1	8,522	0.01%
2019/05/14	2	87.30	13	84.64	90.80	-11	8,544	-0.13%
2019/05/13	2	90.65	2	88.10	87.50	0	8,491	0.00%
2019/05/10	5	93.08	10	92.55	92.10	-5	8,443	-0.06%
2019/05/09	17	98.19	22	96.93	92.00	-5	8,369	-0.06%
2019/05/08	6	99.55	9	100.17	100.50	-3	8,294	-0.04%
2019/05/07	4	102.38	23	101.46	100.50	-19	8,328	-0.23%
2019/05/06	3	103.50	4	102.63	101.00	-1	8,296	-0.01%
2019/05/03	34	104.41	14	105.11	106.00	20	8,246	0.24%
2019/05/02	3	97.50	3	96.80	96.60	0	8,138	0.00%
2019/04/30	4	96.20	4	96.80	98.20	0	8,173	0.00%
2019/04/29	10	99.38	9	97.53	96.10	1	8,280	0.01%
2019/04/26	22	101.70	19	101.11	100.50	3	8,370	0.04%
2019/04/25	8	100.81	9	100.71	102.00	-1	8,373	-0.01%
2019/04/24	17	102.32	16	103.56	102.00	1	8,327	0.01%
2019/04/23	6	100.77	2	100.25	99.70	4	8,246	0.05%
2019/04/22	4	101.20	5	101.50	103.00	-1	8,220	-0.01%
2019/04/19	4	102.50	8	101.63	100.50	-4	8,219	-0.05%
2019/04/18	2	102.75	3	104.33	103.00	-1	8,186	-0.01%
2019/04/17	10	106.05	13	105.65	107.00	-3	8,114	-0.04%
2019/04/16	20	107.88	18	106.47	106.00	2	7,996	0.03%
2019/04/15	1	115.00	7	113.21	113.50	-6	7,859	-0.08%
2019/04/12	11	116.59	3	114.00	112.50	8	7,814	0.10%
2019/04/11	6	118.17	16	116.34	115.00	-10	7,750	-0.13%
2019/04/10	8	117.81	28	120.13	116.00	-20	7,629	-0.26%
2019/04/09	3	113.17	7	112.64	111.50	-4	7,397	-0.05%
2019/04/08	14	115.50	4	113.13	112.00	10	7,367	0.14%
2019/04/03	2	114.25	2	113.50	112.00	0	7,261	0.00%
2019/04/02	6	114.42	9	113.61	113.00	-3	7,189	-0.04%
2019/04/01	27	119.78	31	117.50	113.00	-4	7,057	-0.06%
2019/03/29	6	113.00	12	112.42	113.50	-6	6,663	-0.09%
2019/03/28	35	111.80	29	111.16	109.00	6	6,621	0.09%
2019/03/27	22	111.45	10	110.40	110.00	12	6,447	0.19%
2019/03/26	16	112.06	12	111.71	111.50	4	6,348	0.06%
2019/03/25	13	106.35	17	107.12	111.00	-4	6,205	-0.06%
2019/03/22	31	110.53	25	109.38	106.50	6	6,051	0.10%
2019/03/21	15	108.83	15	110.03	110.00	0	5,912	0.00%
2019/03/20	18	111.00	10	112.00	108.00	8	5,735	0.14%
2019/03/19	10	108.70	9	109.28	109.00	1	5,403	0.02%
2019/03/18	18	110.08	19	110.63	111.50	-1	5,199	-0.02%
2019/03/15	52	107.06	31	107.60	112.00	21	4,965	0.42%
2019/03/14	43	100.06	56	101.83	104.00	-13	4,423	-0.29%
2019/03/13	22	91.21	32	92.34	94.80	-10	3,957	-0.25%
2019/03/12	11	85.31	13	86.55	86.20	-2	3,691	-0.05%
2019/03/11	1	81.70	1	80.90	80.50	0	3,570	0.00%
2019/03/08	1	80.60	3	79.50	81.20	-2	3,698	-0.05%
2019/03/07	5	81.00	2	82.10	80.70	3	3,754	0.08%
2019/03/06	8	83.81	8	83.73	83.80	0	3,867	0.00%
2019/03/05	13	86.10	7	86.24	84.00	6	3,883	0.15%
2019/03/04	2	83.70	3	84.57	83.00	-1	3,747	-0.03%
2019/02/27	3	82.70	2	83.45	83.80	1	3,749	0.03%
2019/02/26	7	86.26	7	86.01	84.60	0	3,799	0.00%
2019/02/25	8	88.06	9	87.70	87.80	-1	3,946	-0.03%
2019/02/22	26	88.25	16	86.89	87.10	10	3,894	0.26%
2019/02/21	9	85.56	27	86.93	88.60	-18	3,674	-0.49%
2019/02/20	2	81.90	2	80.00	80.60	0	3,469	0.00%
2019/02/19	10	80.71	4	80.63	80.60	6	3,443	0.17%
2019/02/18	2	78.75	2	79.70	78.50	0	3,378	0.00%
2019/02/15	2	78.00	5	77.30	76.60	-3	3,365	-0.09%
2019/02/14	5	79.84	3	79.60	79.50	2	3,384	0.06%
2019/02/13	1	78.40	1	79.90	78.60	0	3,387	0.00%
2019/02/11	2	76.25	2	76.50	76.00	0	3,457	0.00%
2019/01/29	3	77.17	3	76.70	76.00	0	3,778	0.00%
2019/01/28	7	77.63	2	77.85	76.90	5	3,823	0.13%
2019/01/25	4	81.48	3	81.20	81.00	1	3,895	0.03%
2019/01/24	7	82.76	7	82.53	80.80	0	3,963	0.00%
2019/01/23	3	83.23	3	83.03	82.80	0	4,024	0.00%
2019/01/22	4	83.33	4	82.60	82.00	0	4,070	0.00%
2019/01/21	1	80.50	8	82.04	84.40	-7	4,091	-0.17%
2019/01/18	14	78.88	12	79.63	79.10	2	4,078	0.05%
2019/01/17	3	77.47	3	77.37	74.80	0	4,118	0.00%
2019/01/16	2	77.70	2	78.00	77.70	0	4,172	0.00%
2019/01/15	4	77.50	6	77.20	77.20	-2	4,183	-0.05%
2019/01/14	5	76.40	7	76.93	77.40	-2	4,198	-0.05%
2019/01/11	7	77.50	18	76.92	75.30	-11	4,223	-0.26%
2019/01/10	1	76.40	3	76.03	76.00	-2	4,202	-0.05%
2019/01/09	6	75.90	13	75.32	74.50	-7	4,199	-0.17%
2019/01/08	3	72.23	4	72.48	72.90	-1	4,212	-0.02%
2019/01/07	0	0.00	4	71.55	71.80	-4	4,253	-0.09%
2019/01/04	3	68.17	0	0.00	69.00	3	4,311	0.07%
2019/01/03	5	70.98	1	70.40	70.00	4	4,353	0.09%
2019/01/02	4	73.33	3	73.67	72.80	1	4,446	0.02%
2018/12/28	2	73.20	1	73.20	73.20	1	4,500	0.02%
2018/12/27	6	74.37	4	74.30	72.70	2	4,614	0.04%
2018/12/26	3	73.23	3	73.83	72.00	0	4,710	0.00%
2018/12/25	10	73.70	9	73.64	73.80	1	4,850	0.02%
2018/12/24	3	74.60	10	74.66	76.00	-7	4,928	-0.14%
2018/12/22	4	73.53	1	73.60	73.60	3	4,962	0.06%
2018/12/21	13	71.18	13	72.22	74.50	0	5,173	0.00%
2018/12/20	12	74.62	3	73.93	73.10	9	5,203	0.17%
2018/12/19	6	77.62	5	77.36	77.10	1	5,247	0.02%
2018/12/18	8	77.50	4	78.90	76.70	4	5,319	0.08%
2018/12/17	6	77.35	10	77.85	79.00	-4	5,365	-0.07%
2018/12/14	2	77.95	8	78.28	78.10	-6	5,397	-0.11%
2018/12/13	9	77.18	4	77.40	76.40	5	5,375	0.09%
2018/12/12	0	0.00	2	73.85	74.80	-2	5,431	-0.04%
2018/12/11	1	71.50	2	72.00	71.20	-1	5,489	-0.02%
2018/12/10	7	70.50	1	71.20	70.20	6	5,668	0.11%
2018/12/07	1	74.00	4	74.48	72.90	-3	5,780	-0.05%
2018/12/06	20	73.32	5	77.48	72.30	15	5,939	0.25%
2018/12/05	3	79.73	2	79.70	79.60	1	6,149	0.02%
2018/12/04	8	83.85	2	83.70	82.40	6	6,228	0.10%
2018/12/03	8	83.14	16	84.03	85.00	-8	6,234	-0.13%
2018/11/30	6	78.32	8	78.28	78.50	-2	6,178	-0.03%
2018/11/29	19	78.19	15	78.25	76.10	4	6,282	0.06%
2018/11/28	4	76.85	1	76.90	76.00	3	6,234	0.05%
2018/11/27	2	74.25	4	75.73	76.00	-2	6,255	-0.03%
2018/11/26	5	74.00	5	74.04	74.00	0	6,356	0.00%
2018/11/23	15	75.73	10	73.63	73.30	5	6,442	0.08%
2018/11/22	9	78.47	20	78.99	77.20	-11	6,430	-0.17%
2018/11/21	2	73.05	5	74.18	73.50	-3	6,318	-0.05%
2018/11/20	0	0.00	3	72.80	73.40	-3	6,351	-0.05%
2018/11/19	5	71.74	7	71.96	72.00	-2	6,423	-0.03%
2018/11/16	4	71.43	4	71.75	70.50	0	6,522	0.00%
2018/11/15	20	69.95	18	69.53	70.80	2	6,590	0.03%
2018/11/14	5	71.16	4	70.43	69.50	1	6,826	0.01%
2018/11/12	11	70.55	14	70.11	69.50	-3	6,995	-0.04%
2018/11/09	9	72.37	3	71.57	72.50	6	7,088	0.08%
2018/11/08	20	75.11	18	73.78	72.80	2	7,161	0.03%
2018/11/07	8	70.74	10	72.47	74.70	-2	7,267	-0.03%
2018/11/06	17	74.44	12	74.18	69.60	5	7,287	0.07%
2018/11/05	9	73.08	10	73.11	73.40	-1	7,441	-0.01%
2018/11/02	8	72.21	9	72.27	72.00	-1	7,499	-0.01%
2018/11/01	3	66.50	1	67.80	69.50	2	7,554	0.03%
2018/10/31	3	62.83	8	62.43	63.40	-5	7,596	-0.07%
2018/10/30	31	60.69	26	60.99	57.90	5	7,697	0.06%
2018/10/29	8	63.15	8	62.78	63.50	0	7,837	0.00%
2018/10/26	16	67.02	16	66.93	63.30	0	8,206	0.00%
2018/10/25	11	69.43	0	0.00	67.90	11	8,531	0.13%
2018/10/24	7	72.07	14	73.11	75.40	-7	8,579	-0.08%
2018/10/23	9	70.47	14	69.15	68.60	-5	8,644	-0.06%
2018/10/22	6	71.85	6	72.18	72.00	0	8,802	0.00%
2018/10/19	21	70.80	22	69.22	71.60	-1	8,932	-0.01%
2018/10/18	6	72.02	0	0.00	69.90	6	9,187	0.07%
2018/10/17	12	72.21	20	72.02	71.40	-8	9,518	-0.08%
2018/10/16	10	71.09	5	70.84	69.60	5	9,898	0.05%
2018/10/15	11	69.16	10	70.10	69.80	1	10,137	0.01%
2018/10/12	25	68.99	64	67.44	68.70	-39	10,230	-0.38%
2018/10/11	5	67.96	10	67.85	66.60	-5	10,222	-0.05%
2018/10/09	5	72.38	4	75.05	73.90	1	10,225	0.01%
2018/10/08	1	76.00	1	76.40	77.00	0	10,214	0.00%
2018/10/05	10	77.06	11	77.66	75.50	-1	10,248	-0.01%
2018/10/04	11	81.71	7	81.37	83.20	4	10,302	0.04%
2018/10/03	21	82.85	10	86.42	80.60	11	10,476	0.10%
2018/10/02	13	90.42	14	90.09	87.80	-1	10,553	-0.01%
2018/10/01	4	90.25	3	90.20	89.80	1	10,536	0.01%
2018/09/28	21	91.41	39	92.55	89.80	-18	10,706	-0.17%
2018/09/27	10	89.10	5	88.98	87.70	5	10,688	0.05%
2018/09/26	3	89.87	2	87.50	87.00	1	10,763	0.01%
2018/09/25	6	88.98	5	90.20	90.10	1	10,814	0.01%
2018/09/21	2	84.85	2	85.95	87.10	0	10,870	0.00%
2018/09/20	2	83.50	3	85.10	84.40	-1	10,978	-0.01%
2018/09/19	3	86.20	3	85.00	84.10	0	11,146	0.00%
2018/09/18	11	86.20	12	84.28	85.10	-1	11,141	-0.01%
2018/09/17	2	87.95	1	87.90	87.70	1	11,068	0.01%
2018/09/14	11	84.55	12	85.37	88.40	-1	11,037	-0.01%
2018/09/13	21	85.37	11	86.50	82.50	10	10,923	0.09%
2018/09/12	51	89.61	51	89.29	88.90	0	10,862	0.00%
2018/09/11	43	92.02	12	91.58	89.10	31	10,730	0.29%
2018/09/10	6	100.75	4	98.80	99.00	2	10,501	0.02%
2018/09/07	2	104.00	4	103.25	103.50	-2	10,436	-0.02%
2018/09/06	16	104.72	61	102.21	107.00	-45	10,422	-0.43%
2018/09/05	55	104.51	33	105.53	103.50	22	10,416	0.21%
2018/09/04	52	109.53	42	108.64	110.00	10	10,441	0.10%
2018/09/03	24	109.79	20	110.75	109.50	4	10,495	0.04%
2018/08/31	18	112.06	37	115.55	113.50	-19	10,709	-0.18%
2018/08/30	40	120.01	18	118.61	119.00	22	10,743	0.20%
2018/08/29	10	116.50	8	118.31	120.00	2	10,788	0.02%
2018/08/28	15	118.33	17	116.97	115.00	-2	10,951	-0.02%
2018/08/27	6	115.00	6	114.75	116.00	0	10,990	0.00%
2018/08/24	12	111.63	12	113.00	113.00	0	11,033	0.00%
2018/08/23	13	115.58	16	115.19	114.50	-3	11,185	-0.03%
2018/08/22	22	115.95	15	114.63	116.00	7	11,279	0.06%
2018/08/21	31	118.26	35	116.47	114.50	-4	11,317	-0.04%
2018/08/20	13	106.15	18	108.36	115.50	-5	11,226	-0.04%
2018/08/17	12	111.04	5	106.80	105.00	7	11,376	0.06%
2018/08/16	18	108.53	16	108.38	110.50	2	11,402	0.02%
2018/08/15	6	107.33	24	107.40	109.00	-18	11,320	-0.16%
2018/08/14	10	109.10	12	110.79	111.50	-2	11,342	-0.02%
2018/08/13	16	117.34	15	116.87	113.50	1	11,345	0.01%
2018/08/10	29	130.21	11	128.73	126.00	18	11,420	0.16%
2018/08/09	6	126.17	5	126.70	129.00	1	11,345	0.01%
2018/08/08	12	129.00	12	127.42	126.00	0	11,396	0.00%
2018/08/07	9	126.72	10	126.10	125.00	-1	11,266	-0.01%
2018/08/06	5	124.00	10	124.25	128.00	-5	11,337	-0.04%
2018/08/03	20	126.38	11	126.27	122.50	9	11,207	0.08%
2018/08/02	31	122.60	28	120.89	127.00	3	10,984	0.03%
2018/08/01	42	135.13	41	136.00	123.00	1	10,537	0.01%
2018/07/31	11	128.95	13	132.38	136.50	-2	10,083	-0.02%
2018/07/30	13	125.58	3	127.00	124.50	10	9,853	0.10%
2018/07/27	34	134.49	37	133.92	131.50	-3	9,674	-0.03%
2018/07/26	24	134.58	18	133.06	131.00	6	9,492	0.06%
2018/07/25	19	134.42	32	134.27	134.50	-13	9,336	-0.14%
2018/07/24	25	130.24	20	132.30	132.00	5	9,032	0.06%
2018/07/23	50	122.84	41	125.70	133.00	9	8,691	0.10%
2018/07/20	22	118.07	17	119.91	121.00	5	8,312	0.06%
2018/07/19	1	104.50	8	108.44	110.00	-7	8,035	-0.09%
2018/07/18	4	102.13	2	103.25	100.00	2	7,940	0.03%
2018/07/17	4	106.13	1	107.00	104.00	3	7,919	0.04%
2018/07/16	4	108.38	8	106.50	105.50	-4	7,930	-0.05%
2018/07/13	2	114.00	5	113.30	111.00	-3	7,854	-0.04%
2018/07/12	8	114.13	10	113.70	112.50	-2	7,801	-0.03%
2018/07/11	15	110.97	11	111.77	110.50	4	7,706	0.05%
2018/07/10	14	108.39	9	109.28	110.50	5	7,546	0.07%
2018/07/09	1	103.00	1	100.00	100.50	0	7,448	0.00%
2018/07/06	15	101.03	13	104.18	102.50	2	7,620	0.03%
2018/07/05	4	106.75	3	101.47	97.00	1	7,452	0.01%
2018/07/04	4	101.50	3	102.23	102.50	1	7,272	0.01%
2018/07/03	0	0.00	2	113.00	101.50	-2	7,102	-0.03%
2018/07/02	3	110.00	5	112.10	112.50	-2	6,998	-0.03%
2018/06/29	1	107.00	13	106.15	108.50	-12	6,864	-0.17%
2018/06/28	10	113.75	4	112.50	107.50	6	6,672	0.09%
2018/06/27	51	122.02	2	120.50	119.00	49	6,470	0.76%
2018/06/26	3	120.33	1	122.00	124.00	2	6,504	0.03%
2018/06/25	8	118.75	2	116.75	120.00	6	6,484	0.09%
2018/06/22	5	127.50	16	126.88	121.50	-11	6,450	-0.17%
2018/06/21	8	144.50	4	140.75	134.50	4	6,383	0.06%
2018/06/20	4	142.63	4	135.00	142.00	0	6,308	0.00%
2018/06/15	5	165.00	1	144.50	144.50	4	6,276	0.06%
2018/06/14	1	161.50	4	156.25	160.50	-3	6,241	-0.05%
2018/06/13	111	168.66	14	166.14	159.00	97	6,194	1.57%	大買/
2018/06/12	17	164.94	67	164.44	168.00	-50	6,126	-0.82%
2018/06/11	13	152.69	11	151.77	153.00	2	5,982	0.03%
2018/06/08	23	150.13	13	148.42	152.50	10	5,828	0.17%
2018/06/07	16	137.91	22	135.34	141.00	-6	5,542	-0.11%
2018/06/06	7	131.07	7	131.86	134.50	0	5,367	0.00%
2018/06/05	5	125.90	12	128.13	123.50	-7	5,239	-0.13%
2018/06/04	5	121.00	24	121.65	125.00	-19	5,009	-0.38%
2018/06/01	12	115.67	37	113.11	114.00	-25	4,878	-0.51%
2018/05/31	66	122.55	49	119.85	115.00	17	4,758	0.36%
2018/05/30	24	107.85	5	108.10	115.50	19	4,525	0.42%
2018/05/29	17	107.68	14	107.04	105.00	3	4,326	0.07%
2018/05/28	4	105.50	12	106.83	108.50	-8	4,203	-0.19%
2018/05/25	18	103.46	12	104.42	102.00	6	4,126	0.15%
2018/05/24	32	96.65	2	94.70	98.10	30	3,815	0.79%
2018/05/23	2	88.95	1	88.80	89.20	1	3,716	0.03%
2018/05/22	1	88.10	55	87.29	90.90	-54	3,664	-1.47%
2018/05/21	65	88.33	20	88.50	89.50	45	3,557	1.26%
2018/05/18	4	81.60	11	82.61	86.50	-7	3,371	-0.21%
2018/05/17	4	81.23	10	80.71	78.70	-6	3,142	-0.19%
2018/05/16	11	72.69	18	75.16	76.50	-7	2,915	-0.24%
2018/05/15	1	69.60	1	70.50	69.60	0	2,781	0.00%
2018/05/14	3	65.57	8	70.25	71.00	-5	2,777	-0.18%
2018/05/11	1	63.20	4	64.60	65.10	-3	2,619	-0.11%
2018/05/09	1	60.30	0	0.00	59.00	1	2,681	0.04%
2018/05/08	0	0.00	3	58.83	59.00	-3	2,726	-0.11%
2018/05/07	2	59.00	0	0.00	59.30	2	2,784	0.07%
2018/05/02	2	60.05	0	0.00	58.70	2	3,371	0.06%
2018/04/27	2	59.15	0	0.00	59.90	2	3,483	0.06%
2018/04/26	1	62.80	4	61.88	58.10	-3	3,536	-0.08%
2018/04/25	2	62.95	1	62.80	62.70	1	3,494	0.03%
2018/04/24	5	62.32	3	62.27	62.40	2	3,476	0.06%
2018/04/23	1	61.80	4	62.28	62.60	-3	3,429	-0.09%
2018/04/20	4	67.48	10	67.66	65.50	-6	3,379	-0.18%
2018/04/19	4	65.10	1	65.50	66.00	3	3,301	0.09%
2018/04/18	1	64.80	1	64.70	64.60	0	3,285	0.00%
2018/04/17	7	67.21	0	0.00	65.20	7	3,240	0.22%
2018/04/16	23	70.41	45	70.24	68.30	-22	3,167	-0.69%
2018/04/13	19	67.82	19	67.99	68.80	0	3,051	0.00%
2018/04/12	15	69.77	10	67.70	67.60	5	2,929	0.17%
2018/04/11	5	66.00	0	0.00	67.30	5	2,688	0.19%
2018/04/10	6	61.40	12	61.90	61.20	-6	2,661	-0.23%
2018/04/03	10	61.17	0	0.00	61.30	10	2,653	0.38%
2018/03/30	2	60.50	0	0.00	60.60	2	2,650	0.08%
2018/03/29	13	63.58	4	64.48	61.40	9	2,640	0.34%
2018/03/28	3	62.87	1	62.60	62.60	2	2,574	0.08%
2018/03/27	0	0.00	7	62.30	62.10	-7	2,554	-0.27%
2018/03/23	1	59.60	0	0.00	59.60	1	2,529	0.04%
2018/03/21	9	62.11	2	63.55	62.30	7	2,510	0.28%
2018/03/20	0	0.00	4	60.30	60.10	-4	2,465	-0.16%
2018/03/16	0	0.00	3	62.10	62.00	-3	2,504	-0.12%
2018/03/15	1	63.20	1	62.80	62.10	0	2,538	0.00%
2018/03/14	0	0.00	1	61.40	60.80	-1	2,508	-0.04%
2018/03/13	11	62.46	0	0.00	61.40	11	2,564	0.43%
2018/03/09	1	62.10	1	61.50	60.80	0	2,616	0.00%
2018/03/06	0	0.00	1	59.90	60.00	-1	2,612	-0.04%
2018/03/02	0	0.00	1	61.60	62.10	-1	2,612	-0.04%
2018/03/01	0	0.00	1	63.40	63.10	-1	2,609	-0.04%
2018/02/27	4	64.48	2	64.25	63.90	2	2,604	0.08%
2018/02/23	0	0.00	2	60.10	60.10	-2	2,537	-0.08%
2018/02/22	0	0.00	2	59.10	59.80	-2	2,603	-0.08%
2018/02/21	0	0.00	5	60.20	60.00	-5	2,648	-0.19%
2018/02/12	1	56.30	0	0.00	55.70	1	2,684	0.04%
2018/02/09	0	0.00	1	52.80	57.00	-1	2,874	-0.03%
2018/02/07	2	58.50	10	58.88	58.90	-8	2,849	-0.28%
2018/02/06	4	56.20	4	60.23	56.20	0	2,850	0.00%
2018/02/05	7	60.79	0	0.00	62.40	7	2,829	0.25%
2018/02/02	2	63.90	1	65.10	63.90	1	2,885	0.03%
2018/02/01	30	66.51	26	66.43	65.20	4	2,905	0.14%
2018/01/31	3	64.30	3	64.20	64.00	0	2,831	0.00%
2018/01/30	4	62.85	0	0.00	63.90	4	2,848	0.14%
2018/01/29	12	67.03	26	67.33	65.00	-14	2,815	-0.50%
2018/01/26	22	63.63	14	63.70	63.00	8	2,670	0.30%
2018/01/25	191	63.72	645	61.83	62.50	-454	2,600	-17.46%	大買/大賣/鉅額交易
2018/01/24	460	58.65	9	57.94	58.80	451	2,372	19.01%	大買/鉅額交易
2018/01/23	0	0.00	1	54.50	53.50	-1	2,310	-0.04%
2018/01/22	1	54.20	11	55.55	55.70	-10	2,337	-0.43%
2018/01/11	0	0.00	4	49.60	49.45	-4	2,489	-0.16%
2018/01/08	0	0.00	1	50.80	50.60	-1	2,661	-0.04%