揚明光 (3504)-國票-中正券商分點個股進出

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

揚明光

(3504)

可現股當沖

股價
56.1
漲跌
▼0.2
漲幅
-0.36%
成交量
150張
產業
上市光電類股
378人加入追蹤

立即追蹤
本地時間:14:30

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

揚明光 (3504)籌碼相關－國票-中正券商分點個股進出

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

國票-中正券商分點個股進出
國票-中正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
2024/11/26	0	0.00	0.1	58.70	59.30	-0.1	230	-0.03%
2024/11/20	0.1	56.81	0	0.00	56.20	0.1	232	0.02%
2024/11/11	0	61.50	0	0.00	61.60	0	231	0.00%
2024/11/01	0	0.00	0	55.30	56.60	0	217	0.00%
2024/10/28	0	0.00	0	57.10	56.90	0	222	0.00%
2024/10/22	0	58.70	0	0.00	58.00	0	225	0.00%
2024/10/01	0	0.00	1	56.99	57.20	-1	299	-0.34%
2024/09/30	0	0.00	1	54.50	54.60	-1	300	-0.33%
2024/09/27	3	56.03	1	54.80	54.90	2	304	0.66%
2024/09/18	0	54.50	0	0.00	53.30	0	395	0.00%
2024/08/01	0	0.00	0	56.70	56.70	0	531	0.00%
2024/07/31	0	0.00	0	55.50	55.60	0	531	0.00%
2024/07/18	0	0.00	5	59.74	59.30	-5	519	-0.96%
2024/07/09	0	0.00	5	60.24	61.30	-5	510	-0.98%
2024/07/08	0	63.80	0	0.00	63.00	0	510	0.00%
2024/07/05	10	63.65	0	0.00	63.40	10	510	1.96%
2024/07/04	0	0.00	2	61.10	60.90	-2	500	-0.40%
2024/07/03	2	61.50	2	61.50	61.50	0	499	0.00%
2024/06/28	2	64.10	0	0.00	63.80	2	504	0.40%
2024/06/21	2	61.30	0	0.00	62.40	2	442	0.45%
2024/06/07	2	60.00	2	59.25	59.00	0	426	0.00%
2024/06/06	0	0.00	4	57.80	57.40	-4	414	-0.96%
2024/05/30	1	61.20	1	60.80	59.70	0	439	0.00%
2024/05/22	3	57.70	0	0.00	57.20	3	514	0.58%
2024/05/20	0	0.00	1	57.00	56.40	-1	524	-0.19%
2024/05/17	1	55.70	0	0.00	55.90	1	558	0.18%
2024/04/17	0	0.00	1	56.30	56.30	-1	1,251	-0.08%
2024/04/11	1	57.60	0	0.00	57.30	1	1,268	0.08%
2024/04/10	0	0.00	1	59.00	58.30	-1	1,279	-0.08%
2024/04/09	1	58.20	0	0.00	58.00	1	1,285	0.08%
2024/03/20	1	61.40	1	61.80	61.00	0	1,437	0.00%
2024/03/19	0	0.00	1	59.00	58.90	-1	1,463	-0.07%
2024/02/26	5	65.00	6	65.65	65.20	-1	1,537	-0.07%
2024/02/23	2	69.50	0	0.00	69.60	2	1,528	0.13%
2024/02/21	0	0.00	1	72.20	71.80	-1	1,641	-0.06%
2024/02/19	5	74.60	8	74.60	74.00	-3	1,602	-0.19%
2024/02/05	0	0.00	1	71.60	70.40	-1	1,469	-0.07%
2024/02/02	1	70.90	1	71.70	71.90	0	1,443	0.00%
2024/01/31	3	69.60	0	0.00	69.80	3	1,390	0.22%
2024/01/30	0	0.00	10	69.40	69.30	-10	1,377	-0.73%
2024/01/29	1	71.00	1	70.90	69.60	0	1,373	0.00%
2024/01/25	0	0.00	2	71.70	69.90	-2	1,325	-0.15%
2024/01/24	6	73.68	11	73.71	71.90	-5	1,281	-0.39%
2024/01/23	9	70.96	39	70.36	70.80	-30	1,095	-2.74%
2024/01/22	41	70.31	2	70.10	70.00	39	1,006	3.87%
2024/01/12	0	0.00	1	66.00	66.10	-1	930	-0.11%
2024/01/11	1	65.40	0	0.00	65.80	1	922	0.11%
2024/01/03	3	67.10	0	0.00	66.90	3	886	0.34%
2024/01/02	7	70.60	11	70.91	68.70	-4	869	-0.46%
2023/12/29	1	67.80	0	0.00	67.60	1	787	0.13%
2023/12/27	1	68.50	5	68.68	68.20	-4	772	-0.52%
2023/12/26	2	67.10	0	0.00	68.60	2	740	0.27%
2023/12/19	4	62.70	0	0.00	63.40	4	713	0.56%
2023/12/15	1	65.80	0	0.00	65.00	1	704	0.14%
2023/12/14	3	68.50	2	69.00	66.90	1	690	0.14%
2023/12/13	2	68.00	2	68.35	66.70	0	650	0.00%
2023/11/29	1	67.60	0	0.00	67.20	1	615	0.16%
2023/11/22	0	0.00	1	69.10	68.80	-1	570	-0.18%
2023/11/21	4	70.55	1	68.30	68.70	3	526	0.57%
2023/11/20	12	65.15	5	68.40	68.40	7	416	1.68%
2023/10/19	0	0.00	6	59.23	59.30	-6	459	-1.31%
2023/09/08	0	0.00	3	64.10	64.00	-3	757	-0.40%
2023/09/06	1	65.50	0	0.00	65.80	1	772	0.13%
2023/09/05	3	66.90	0	0.00	66.70	3	781	0.38%
2023/07/18	2	76.85	2	75.15	75.10	0	1,135	0.00%
2023/07/10	1	78.00	0	0.00	78.10	1	1,163	0.09%
2023/07/06	1	80.90	1	79.20	79.20	0	1,093	0.00%
2023/06/13	1	81.00	0	0.00	80.30	1	1,089	0.09%
2023/06/12	0.1	80.50	0	0.00	80.10	0.1	1,088	0.01%
2023/06/05	4	89.45	5	90.50	87.00	-1	1,069	-0.09%
2023/06/02	0	0.00	1	86.30	86.50	-1	1,100	-0.09%
2023/06/01	4	87.60	3	89.00	86.20	1	1,218	0.08%
2023/05/30	1	83.30	0	0.00	84.00	1	1,189	0.08%
2023/05/22	3	80.40	1.5	79.90	80.40	1.5	1,223	0.12%
2023/04/21	1	81.10	2	78.80	78.50	-1	1,373	-0.07%
2023/04/20	1	81.30	1	82.20	80.60	0	1,366	0.00%
2023/04/19	2	85.10	9	84.51	84.00	-7	1,354	-0.52%
2023/04/18	3	88.17	10	88.41	86.70	-7	1,349	-0.52%
2023/04/17	9.5	90.02	4	89.80	89.60	5.5	1,377	0.40%
2023/04/14	1	87.90	6	87.70	86.90	-5	1,384	-0.36%
2023/04/13	3	87.67	5	86.80	86.80	-2	1,384	-0.14%
2023/04/12	0	0.00	2	88.10	88.40	-2	1,382	-0.14%
2023/04/11	1	88.00	2	88.75	87.60	-1	1,387	-0.07%
2023/04/10	0	0.00	0	89.70	89.40	0	1,386	0.00%
2023/04/06	3	87.20	0	0.00	88.70	3	1,374	0.22%
2023/03/31	5	88.20	2	89.35	87.90	3	1,377	0.22%
2023/03/30	19	88.98	5	88.84	88.30	14	1,374	1.02%
2023/03/27	0	0.00	1	87.30	87.70	-1	1,362	-0.07%
2023/03/15	3	86.40	1	87.30	86.00	2	1,493	0.13%
2023/03/09	2	91.60	2	88.60	88.60	0	1,644	0.00%
2023/03/08	1	89.20	0	0.00	89.20	1	1,787	0.06%
2023/03/07	9	91.60	6	91.88	90.70	3	1,786	0.17%
2023/03/06	12	89.77	11	89.62	91.40	1	1,701	0.06%
2023/03/03	2	86.80	0	0.00	85.80	2	1,584	0.13%
2023/02/24	0	0.00	2	84.40	83.10	-2	1,720	-0.12%
2023/02/21	0	0.00	2	87.25	87.60	-2	1,967	-0.10%
2023/02/16	2	83.40	0	0.00	83.50	2	2,151	0.09%
2023/02/09	0	0.00	1	87.90	87.90	-1	2,536	-0.04%
2023/02/02	4	89.80	5	89.96	89.90	-1	2,833	-0.04%
2023/02/01	0	0.00	2	85.65	86.20	-2	2,752	-0.07%
2023/01/31	5	86.32	2	86.40	85.70	3	2,754	0.11%
2023/01/06	1	84.00	0	0.00	84.40	1	2,872	0.03%
2023/01/05	0	0.00	5	83.70	83.50	-5	2,894	-0.17%
2023/01/04	1	80.80	0	0.00	81.70	1	2,893	0.03%
2023/01/03	0	0.00	1	77.60	78.50	-1	2,890	-0.03%
2022/12/30	1	76.10	0	0.00	75.80	1	2,904	0.03%
2022/12/29	2	75.10	2	75.10	76.30	0	2,932	0.00%
2022/12/15	2	84.75	2	82.90	82.90	0	3,533	0.00%
2022/12/07	4	88.68	4	87.80	86.40	0	3,919	0.00%
2022/12/06	2	91.50	0	0.00	89.20	2	3,986	0.05%
2022/12/05	0	0.00	2	92.45	92.40	-2	4,155	-0.05%
2022/12/02	5	94.88	0	0.00	93.50	5	4,317	0.12%
2022/12/01	0	0.00	2	94.75	92.70	-2	4,479	-0.04%
2022/11/30	9	94.20	9	94.28	93.20	0	5,041	0.00%
2022/11/29	1	90.90	1	90.00	91.40	0	5,082	0.00%
2022/11/24	1	92.70	2	92.00	90.30	-1	6,369	-0.02%
2022/11/23	6	91.78	4	91.25	89.60	2	6,451	0.03%
2022/11/17	5	92.56	6	94.53	93.40	-1	6,465	-0.02%
2022/11/16	1	90.90	2	90.85	90.80	-1	6,363	-0.02%
2022/11/15	3	93.13	2	92.90	91.10	1	6,365	0.02%
2022/11/10	6	91.65	7	92.84	90.30	-1	6,599	-0.02%
2022/11/09	3	86.73	5	86.64	87.30	-2	6,549	-0.03%
2022/11/08	8	86.31	5	86.70	84.20	3	6,632	0.05%
2022/11/04	1	83.00	0	0.00	84.00	1	6,960	0.01%
2022/11/03	6	82.28	6	82.42	83.60	0	7,148	0.00%
2022/11/02	7	80.76	6	80.40	79.60	1	7,138	0.01%
2022/11/01	0	0.00	1	75.60	75.60	-1	7,246	-0.01%
2022/10/31	10	74.31	9	74.77	74.30	1	7,570	0.01%
2022/10/28	2	69.90	4	71.50	69.90	-2	8,134	-0.02%
2022/10/27	1	71.50	2	72.30	73.40	-1	8,544	-0.01%
2022/10/26	2	70.80	1	70.80	70.80	1	8,609	0.01%
2022/10/25	5	71.80	1	71.50	71.00	4	8,672	0.05%
2022/10/24	0	0.00	1	74.30	72.70	-1	8,780	-0.01%
2022/10/21	33	72.34	1	71.30	71.20	32	8,924	0.36%
2022/10/20	0	0.00	38	74.16	73.80	-38	9,153	-0.42%
2022/10/12	0	0.00	1	78.80	79.00	-1	10,400	-0.01%
2022/10/07	0	0.00	2	86.30	86.00	-2	10,988	-0.02%
2022/10/05	2	90.30	3	90.47	87.20	-1	11,760	-0.01%
2022/10/04	2	87.50	0	0.00	88.60	2	11,954	0.02%
2022/10/03	1	85.50	1	86.70	85.30	0	12,371	0.00%
2022/09/30	1	85.40	2	85.80	86.70	-1	12,701	-0.01%
2022/09/29	5	86.92	2	88.00	85.70	3	12,801	0.02%
2022/09/28	11	89.35	11	89.45	86.80	0	12,842	0.00%
2022/09/27	6	93.18	5	93.24	93.50	1	12,884	0.01%
2022/09/26	5	96.68	9	95.91	93.00	-4	12,863	-0.03%
2022/09/20	1	103.00	1	104.00	103.00	0	12,779	0.00%
2022/09/19	1	103.00	3	103.17	102.00	-2	12,889	-0.02%
2022/09/16	0	0.00	4	104.13	105.00	-4	12,902	-0.03%
2022/09/15	4	106.50	4	108.25	104.00	0	12,852	0.00%
2022/09/14	2	104.00	1	105.00	107.00	1	12,746	0.01%
2022/09/13	2	106.25	0	0.00	104.00	2	12,603	0.02%
2022/09/12	6	106.50	6	105.83	107.00	0	12,537	0.00%
2022/09/08	6	104.75	2	105.50	103.00	4	12,372	0.03%
2022/09/07	8	105.31	3	104.83	104.50	5	12,251	0.04%
2022/09/06	8	113.25	8	114.56	106.50	0	12,153	0.00%
2022/09/05	4	109.50	4	110.50	109.00	0	11,556	0.00%
2022/09/02	8	113.50	7	112.14	114.00	1	11,627	0.01%
2022/09/01	3	105.33	5	105.30	110.50	-2	10,967	-0.02%
2022/08/31	12	101.96	15	100.97	100.50	-3	10,677	-0.03%
2022/08/30	5	95.80	9	96.34	98.60	-4	10,344	-0.04%
2022/08/29	3	88.57	3	89.33	89.70	0	10,179	0.00%
2022/08/26	9	94.37	6	94.60	94.60	3	10,138	0.03%
2022/08/25	0	0.00	2	92.70	92.50	-2	10,067	-0.02%
2022/08/24	3	92.43	1	93.40	92.50	2	10,039	0.02%
2022/08/23	8	93.24	4	94.33	92.30	4	9,988	0.04%
2022/08/22	2	97.15	6	95.70	95.10	-4	9,894	-0.04%
2022/08/19	2	103.00	2	102.50	99.50	0	9,808	0.00%
2022/08/18	5	100.80	0	0.00	100.00	5	9,686	0.05%
2022/08/17	5	102.60	4	101.25	102.50	1	9,540	0.01%
2022/08/16	13	100.63	14	98.54	97.70	-1	9,312	-0.01%
2022/08/15	5	96.42	3	97.87	98.40	2	9,172	0.02%
2022/08/11	2	99.80	2	99.90	99.70	0	8,925	0.00%
2022/08/10	5	99.90	9	100.51	99.00	-4	8,635	-0.05%
2022/08/09	6	97.10	2	96.85	97.00	4	8,374	0.05%
2022/08/08	3	96.93	4	97.97	98.00	-1	8,262	-0.01%
2022/08/05	1	102.50	2	101.75	100.00	-1	8,076	-0.01%
2022/08/04	6	97.30	4	97.08	100.50	2	7,732	0.03%
2022/08/03	9	97.48	7	98.41	96.50	2	7,113	0.03%
2022/08/02	0	0.00	3	92.17	93.00	-3	6,686	-0.04%
2022/08/01	0	0.00	1	94.20	93.20	-1	6,616	-0.02%
2022/07/29	3	93.80	1	92.90	94.00	2	6,544	0.03%
2022/07/28	5	90.68	2	92.50	91.90	3	6,424	0.05%
2022/07/27	5	89.98	9	90.17	92.00	-4	6,259	-0.06%
2022/07/26	9	91.34	7	88.64	87.20	2	6,006	0.03%
2022/07/25	1	96.00	2	96.15	96.80	-1	5,768	-0.02%
2022/07/22	2	97.25	7	98.59	95.50	-5	5,647	-0.09%
2022/07/21	15	95.64	14	95.71	95.80	1	5,257	0.02%
2022/07/20	13	96.87	11	94.49	94.20	2	5,045	0.04%
2022/07/19	17	96.14	18	95.67	94.80	-1	4,900	-0.02%
2022/07/18	5	95.42	3	95.33	94.80	2	4,647	0.04%
2022/07/15	6	96.02	6	96.20	96.20	0	4,480	0.00%
2022/07/14	16	93.02	18	93.63	94.20	-2	3,982	-0.05%
2022/07/13	10	87.09	12	91.62	92.70	-2	3,320	-0.06%
2022/07/12	6	86.53	5	85.90	84.30	1	3,159	0.03%
2022/07/11	8	87.63	7	88.10	87.90	1	2,919	0.03%
2022/07/08	22	82.33	52	83.05	86.30	-30	2,462	-1.22%
2022/07/07	35	76.86	2	77.60	78.50	33	2,105	1.57%
2022/07/06	1	73.40	2	73.00	71.40	-1	1,957	-0.05%
2022/07/05	4	73.90	3	73.97	74.40	1	1,861	0.05%
2022/07/01	8	70.66	7	70.83	68.40	1	1,676	0.06%
2022/06/29	0	0.00	1	73.10	72.40	-1	1,578	-0.06%
2022/06/28	1	74.20	5	73.34	74.40	-4	1,526	-0.26%
2022/06/27	6	71.42	3	72.13	73.50	3	1,437	0.21%
2022/06/24	1	67.90	2	68.45	68.00	-1	1,286	-0.08%
2022/06/21	0	0.00	1	62.90	63.30	-1	1,264	-0.08%
2022/06/20	3	63.97	3	61.70	60.40	0	1,260	0.00%
2022/06/16	5	71.94	5	67.92	67.80	0	1,211	0.00%
2022/06/15	5	71.80	5	71.66	70.70	0	1,146	0.00%
2022/06/14	0	0.00	2	69.05	68.90	-2	1,031	-0.19%
2022/06/13	12	72.99	11	72.55	71.50	1	996	0.10%
2022/06/10	2	68.75	1	67.60	71.90	1	727	0.14%
2022/06/08	1	66.20	0	0.00	65.60	1	678	0.15%
2022/06/07	0	0.00	1	65.70	65.30	-1	672	-0.15%
2022/06/06	2	66.75	1	66.80	65.80	1	676	0.15%
2022/05/31	0	0.00	2	64.85	65.20	-2	725	-0.28%
2022/05/24	2	61.85	1	61.50	61.50	1	840	0.12%
2022/05/23	0	0.00	1	64.60	64.00	-1	844	-0.12%
2022/05/18	2	63.10	0	0.00	63.20	2	880	0.23%
2022/05/12	0	0.00	2	61.35	60.30	-2	927	-0.22%
2022/05/10	0	0.00	1	63.20	63.00	-1	942	-0.11%
2022/05/09	1	62.10	0	0.00	60.70	1	945	0.11%
2022/05/05	0	0.00	2	68.05	67.70	-2	961	-0.21%
2022/05/04	2	65.55	1	65.80	65.80	1	981	0.10%
2022/04/29	2	65.95	1	64.90	64.90	1	1,022	0.10%
2022/04/27	0	0.00	3	64.70	66.00	-3	1,028	-0.29%
2022/04/26	1	66.80	1	66.90	66.90	0	1,030	0.00%
2022/04/15	1	71.90	0	0.00	71.30	1	1,198	0.08%
2022/04/08	1	75.50	2	74.95	75.60	-1	1,263	-0.08%
2022/04/07	1	76.20	0	0.00	73.60	1	1,271	0.08%
2022/04/01	1	77.30	1	77.40	77.40	0	1,278	0.00%
2022/03/28	1	77.40	0	0.00	77.30	1	1,356	0.07%
2022/03/25	2	78.40	0	0.00	78.00	2	1,391	0.14%
2022/03/24	1	82.30	1	82.80	82.70	0	1,356	0.00%
2022/03/23	1	80.60	2	80.90	79.90	-1	1,352	-0.07%
2022/03/21	3	80.13	2	79.10	79.10	1	1,412	0.07%
2022/03/17	1	79.70	1	78.60	79.90	0	1,480	0.00%
2022/03/16	0	0.00	3	77.00	76.90	-3	1,483	-0.20%
2022/03/15	1	76.50	0	0.00	76.00	1	1,544	0.06%
2022/03/14	1	78.40	1	79.20	79.00	0	1,577	0.00%
2022/03/11	1	79.40	0	0.00	79.10	1	1,615	0.06%
2022/03/08	2	78.85	2	79.55	77.30	0	1,833	0.00%
2022/03/01	1	82.50	1	83.70	85.70	0	2,003	0.00%
2022/02/25	0	0.00	1	84.40	84.40	-1	2,056	-0.05%
2022/02/22	2	86.15	1	85.90	85.70	1	2,512	0.04%
2022/02/18	1	89.40	0	0.00	89.30	1	3,089	0.03%
2022/02/15	1	93.40	1	93.10	92.00	0	3,469	0.00%
2022/02/08	0	0.00	1	95.50	96.00	-1	4,047	-0.02%
2022/02/07	2	92.45	1	93.30	94.20	1	4,166	0.02%
2022/01/26	2	91.45	1	90.90	90.90	1	4,269	0.02%
2022/01/25	2	95.10	1	97.00	92.40	1	4,733	0.02%
2022/01/21	0	0.00	1	97.20	95.70	-1	5,398	-0.02%
2022/01/19	1	100.00	0	0.00	99.70	1	5,925	0.02%
2022/01/18	0	0.00	2	102.75	103.50	-2	6,456	-0.03%
2022/01/17	0	0.00	1	101.00	101.00	-1	6,966	-0.01%
2022/01/14	4	99.85	1	99.80	99.30	3	7,533	0.04%
2022/01/13	3	101.00	2	102.25	103.50	1	7,850	0.01%
2022/01/12	1	105.50	1	107.00	101.50	0	8,153	0.00%
2022/01/11	1	105.50	0	0.00	104.00	1	8,238	0.01%
2022/01/07	1	113.00	0	0.00	108.00	1	8,565	0.01%
2021/12/27	1	122.00	1	121.00	122.00	0	9,900	0.00%
2021/12/22	0	0.00	1	122.50	123.00	-1	10,098	-0.01%
2021/12/21	5	120.10	4	118.13	118.00	1	10,331	0.01%
2021/12/20	1	119.50	1	121.50	119.50	0	10,405	0.00%
2021/12/15	2	118.00	3	118.67	120.00	-1	10,704	-0.01%
2021/12/09	2	128.50	1	129.00	127.00	1	10,708	0.01%
2021/12/08	1	127.00	2	129.00	128.00	-1	10,699	-0.01%
2021/12/07	1	125.50	2	128.00	124.50	-1	10,757	-0.01%
2021/12/03	8	130.50	7	132.64	129.00	1	10,841	0.01%
2021/12/02	1	123.50	5	125.20	123.00	-4	10,842	-0.04%
2021/11/30	1	123.00	0	0.00	124.50	1	11,025	0.01%
2021/11/26	0	0.00	3	126.00	120.50	-3	11,412	-0.03%
2021/11/25	5	130.00	2	127.00	127.00	3	11,529	0.03%
2021/11/24	2	134.00	0	0.00	127.00	2	11,797	0.02%
2021/11/23	2	135.75	0	0.00	131.50	2	11,998	0.02%
2021/11/22	1	141.00	2	139.00	136.50	-1	12,312	-0.01%
2021/11/19	3	151.17	9	147.83	140.00	-6	12,403	-0.05%
2021/11/18	6	143.42	4	147.25	140.50	2	12,142	0.02%
2021/11/17	7	141.00	2	138.50	146.00	5	11,811	0.04%
2021/11/16	3	136.50	2	138.50	133.00	1	11,601	0.01%
2021/11/15	1	139.50	2	137.50	136.50	-1	11,555	-0.01%
2021/11/12	4	135.13	3	133.67	135.50	1	11,433	0.01%
2021/11/11	3	131.50	1	128.50	130.00	2	11,328	0.02%
2021/11/10	1	133.00	2	133.25	133.50	-1	11,322	-0.01%
2021/11/09	3	137.50	4	133.88	131.50	-1	11,337	-0.01%
2021/11/08	3	130.00	1	135.50	133.00	2	11,167	0.02%
2021/11/05	2	135.00	4	133.00	132.00	-2	11,161	-0.02%
2021/11/04	11	134.23	10	134.60	131.50	1	11,251	0.01%
2021/11/02	5	138.90	2	136.00	136.00	3	11,109	0.03%
2021/11/01	1	134.50	27	139.06	144.00	-26	10,651	-0.24%
2021/10/29	8	133.75	5	132.40	131.00	3	10,290	0.03%
2021/10/28	23	134.11	2	138.50	130.00	21	10,005	0.21%
2021/10/27	8	137.38	7	136.79	134.50	1	9,699	0.01%
2021/10/26	12	137.17	13	136.88	134.50	-1	9,469	-0.01%
2021/10/25	9	138.17	8	138.63	137.00	1	8,971	0.01%
2021/10/22	34	129.47	47	129.36	134.00	-13	8,461	-0.15%
2021/10/21	30	121.67	16	120.31	122.00	14	7,869	0.18%
2021/10/20	25	117.66	57	120.59	118.00	-32	7,514	-0.43%
2021/10/19	6	112.75	0	0.00	112.00	6	7,180	0.08%
2021/10/18	8	112.88	2	111.50	112.00	6	7,079	0.08%
2021/10/15	25	111.28	6	110.08	112.00	19	6,992	0.27%
2021/10/14	3	119.83	2	115.00	109.50	1	6,722	0.01%
2021/10/13	6	117.33	10	119.40	121.50	-4	6,313	-0.06%
2021/10/12	20	112.93	18	113.44	110.50	2	5,951	0.03%
2021/10/08	2	110.25	0	0.00	109.00	2	5,702	0.04%
2021/09/30	2	107.50	2	109.25	112.00	0	5,447	0.00%
2021/09/29	5	106.10	4	112.50	107.00	1	5,394	0.02%
2021/09/28	5	115.60	6	116.42	114.50	-1	5,326	-0.02%
2021/09/27	3	112.67	2	113.00	110.50	1	5,060	0.02%
2021/09/24	2	108.00	2	105.00	105.00	0	4,970	0.00%
2021/09/22	10	101.44	10	101.18	106.50	0	4,779	0.00%
2021/09/17	1	97.10	0	0.00	97.10	1	4,789	0.02%
2021/09/16	1	100.50	1	97.00	97.00	0	4,817	0.00%
2021/09/15	4	99.73	4	99.25	98.00	0	4,784	0.00%
2021/09/14	0	0.00	1	103.00	101.50	-1	4,744	-0.02%
2021/09/13	2	106.75	1	106.00	106.00	1	4,713	0.02%
2021/09/09	4	109.88	9	110.28	109.00	-5	4,558	-0.11%
2021/09/07	4	112.50	4	113.00	112.50	0	4,405	0.00%
2021/09/06	1	117.00	2	117.75	119.00	-1	4,258	-0.02%
2021/09/03	2	110.75	0	0.00	111.50	2	4,109	0.05%
2021/09/02	1	118.00	4	115.25	116.00	-3	4,009	-0.07%
2021/09/01	20	119.05	18	118.56	114.00	2	3,853	0.05%
2021/08/31	6	114.92	8	115.19	121.00	-2	3,494	-0.06%
2021/08/30	26	115.08	24	115.42	115.00	2	3,323	0.06%
2021/08/27	4	111.75	0	0.00	119.00	4	2,995	0.13%
2021/08/26	22	112.68	27	114.56	116.50	-5	2,724	-0.18%
2021/08/25	1	106.00	3	103.33	106.00	-2	2,343	-0.09%
2021/08/24	6	92.88	15	93.25	96.50	-9	2,190	-0.41%
2021/08/23	1	88.40	1	87.90	87.80	0	2,105	0.00%
2021/08/20	2	87.60	2	87.25	86.20	0	2,092	0.00%
2021/08/19	2	90.50	2	91.10	90.10	0	2,048	0.00%
2021/08/18	14	87.31	19	88.22	91.10	-5	2,022	-0.25%
2021/08/17	16	88.44	15	87.98	85.80	1	1,996	0.05%
2021/08/16	20	87.19	14	87.05	87.50	6	1,954	0.31%
2021/08/13	12	91.48	19	92.16	93.00	-7	1,859	-0.38%
2021/08/12	7	89.44	0	0.00	86.80	7	1,742	0.40%
2021/08/11	1	95.20	1	95.40	94.60	0	1,670	0.00%
2021/08/10	6	95.57	11	96.55	97.20	-5	1,586	-0.32%
2021/08/09	4	93.38	8	93.26	93.30	-4	1,432	-0.28%
2021/08/06	10	92.97	11	92.78	94.00	-1	1,396	-0.07%
2021/08/05	3	90.67	6	91.20	90.50	-3	1,349	-0.22%
2021/08/04	6	90.17	8	90.75	88.80	-2	1,345	-0.15%
2021/08/03	1	86.10	1	86.50	89.10	0	1,317	0.00%
2021/08/02	1	85.60	3	85.53	86.80	-2	1,308	-0.15%
2021/07/30	5	84.28	3	85.00	84.20	2	1,323	0.15%
2021/07/29	5	85.10	8	86.83	83.60	-3	1,337	-0.22%
2021/07/28	10	80.91	8	81.56	82.00	2	1,297	0.15%
2021/07/27	5	82.96	1	81.80	81.50	4	1,318	0.30%
2021/07/23	3	80.67	3	81.00	81.50	0	1,331	0.00%
2021/07/22	4	78.70	4	79.20	79.00	0	1,347	0.00%
2021/07/16	7	82.83	7	83.20	83.40	0	1,421	0.00%
2021/07/15	3	82.43	3	82.67	82.20	0	1,461	0.00%
2021/07/14	7	82.73	4	82.10	82.10	3	1,500	0.20%
2021/07/13	6	90.60	3	92.03	88.20	3	1,505	0.20%
2021/07/12	1	96.00	3	94.20	98.00	-2	1,470	-0.14%
2021/07/09	1	89.60	1	90.60	89.40	0	1,443	0.00%
2021/07/06	1	92.80	1	93.30	89.90	0	1,558	0.00%
2021/07/02	2	91.50	2	88.80	88.80	0	1,633	0.00%
2021/07/01	4	91.28	4	87.80	87.80	0	1,706	0.00%
2021/06/30	4	91.45	4	90.00	90.00	0	1,733	0.00%
2021/06/29	0	0.00	2	92.55	89.60	-2	1,854	-0.11%
2021/06/28	7	88.73	10	90.12	90.90	-3	1,934	-0.16%
2021/06/25	6	83.17	15	83.11	87.80	-9	1,971	-0.46%
2021/06/23	4	76.90	4	77.95	77.80	0	2,016	0.00%
2021/06/21	3	77.00	0	0.00	75.80	3	2,198	0.14%
2021/06/18	1	77.80	0	0.00	77.20	1	2,519	0.04%
2021/06/17	1	77.30	1	76.50	77.30	0	2,593	0.00%
2021/06/16	7	78.29	7	75.57	75.50	0	2,712	0.00%
2021/06/15	1	77.00	4	77.58	79.00	-3	2,767	-0.11%
2021/06/11	4	77.28	2	77.20	76.50	2	2,772	0.07%
2021/06/04	2	75.30	0	0.00	75.00	2	2,886	0.07%
2021/06/03	5	77.52	3	77.33	76.60	2	2,884	0.07%
2021/06/01	2	76.90	0	0.00	76.50	2	2,916	0.07%
2021/05/31	0	0.00	1	74.60	74.80	-1	2,893	-0.03%
2021/05/28	0	0.00	1	75.40	74.60	-1	2,899	-0.03%
2021/05/27	3	75.27	3	75.47	74.50	0	2,904	0.00%
2021/05/25	0	0.00	1	73.30	73.20	-1	2,917	-0.03%
2021/05/21	0	0.00	1	70.00	71.90	-1	2,935	-0.03%
2021/05/20	2	69.10	1	70.40	68.40	1	3,034	0.03%
2021/05/19	2	68.30	0	0.00	70.40	2	3,101	0.06%
2021/05/18	2	67.20	3	67.17	69.30	-1	3,125	-0.03%
2021/05/17	3	65.43	6	63.87	63.10	-3	3,125	-0.10%
2021/05/14	1	71.10	0	0.00	67.40	1	3,119	0.03%
2021/05/13	4	70.28	2	70.90	69.90	2	3,142	0.06%
2021/05/11	3	73.23	3	72.80	71.80	0	3,155	0.00%
2021/05/07	1	80.70	2	80.85	80.60	-1	3,147	-0.03%
2021/05/06	1	76.10	1	77.50	75.20	0	3,118	0.00%
2021/05/05	1	75.40	1	76.70	75.30	0	3,096	0.00%
2021/05/04	4	74.78	3	76.10	76.90	1	3,089	0.03%
2021/05/03	1	82.50	6	81.17	79.70	-5	3,051	-0.16%
2021/04/28	1	87.70	1	87.00	87.30	0	3,019	0.00%
2021/04/27	1	86.90	1	87.60	85.10	0	2,994	0.00%
2021/04/26	6	87.77	10	87.82	87.10	-4	2,977	-0.13%
2021/04/23	1	84.90	1	85.30	86.20	0	2,953	0.00%
2021/04/22	2	88.40	24	85.80	84.10	-22	2,935	-0.75%
2021/04/21	13	90.75	61	90.44	89.50	-48	2,892	-1.66%
2021/04/20	31	91.53	8	90.51	91.60	23	2,845	0.81%
2021/04/19	11	88.33	171	88.34	88.60	-160	2,794	-5.72%	大賣/鉅額交易
2021/04/16	229	88.46	12	89.90	89.40	217	2,749	7.89%	大買/鉅額交易
2021/04/15	4	84.48	5	85.02	86.40	-1	2,688	-0.04%
2021/04/14	5	80.84	3	84.60	83.00	2	2,660	0.08%
2021/04/13	4	87.60	6	85.77	85.50	-2	2,604	-0.08%
2021/04/12	1	88.00	0	0.00	85.50	1	2,574	0.04%
2021/04/09	0	0.00	15	90.35	87.70	-15	2,535	-0.59%
2021/04/08	17	94.02	3	92.67	90.10	14	2,495	0.56%
2021/04/07	2	89.05	2	92.60	92.60	0	2,394	0.00%
2021/04/06	3	89.73	3	88.27	86.70	0	2,328	0.00%
2021/04/01	1	91.90	6	91.50	89.60	-5	2,270	-0.22%
2021/03/31	4	87.38	3	87.37	87.30	1	2,131	0.05%
2021/03/30	14	83.94	9	83.70	84.00	5	1,987	0.25%
2021/03/29	0	0.00	13	79.69	80.00	-13	1,842	-0.71%
2021/03/26	3	79.07	2	79.05	79.80	1	1,793	0.06%
2021/03/25	11	78.44	0	0.00	77.30	11	1,737	0.63%
2021/03/24	3	81.97	2	83.10	81.40	1	1,664	0.06%
2021/03/23	2	87.60	8	90.10	82.70	-6	1,556	-0.39%
2021/03/22	2	91.70	3	90.63	91.70	-1	1,235	-0.08%
2021/03/18	1	71.70	2	74.00	75.90	-1	1,032	-0.10%
2021/03/16	5	69.32	5	69.50	68.20	0	949	0.00%
2021/03/12	0	0.00	3	65.63	65.50	-3	888	-0.34%
2021/03/11	3	66.70	2	66.60	66.40	1	883	0.11%
2021/03/10	5	66.88	2	66.55	65.70	3	870	0.34%
2021/03/05	3	63.53	3	63.60	62.50	0	836	0.00%
2021/03/03	2	63.90	2	63.10	63.10	0	826	0.00%
2021/02/25	0	0.00	1	65.50	65.20	-1	802	-0.12%
2021/02/23	1	68.00	4	68.10	68.00	-3	768	-0.39%
2021/02/22	4	67.55	0	0.00	70.90	4	731	0.55%
2021/02/19	1	61.80	2	64.10	65.70	-1	630	-0.16%
2021/02/18	1	58.50	3	59.47	59.80	-2	565	-0.35%
2021/02/17	0	0.00	5	55.94	55.00	-5	542	-0.92%
2021/02/05	1	58.00	0	0.00	57.50	1	597	0.17%
2021/02/04	6	58.80	0	0.00	59.10	6	606	0.99%
2021/02/03	2	58.70	2	59.05	59.60	0	567	0.00%
2021/01/29	4	56.78	10	54.70	54.40	-6	504	-1.19%
2021/01/28	2	53.30	0	0.00	53.30	2	484	0.41%
2021/01/22	5	54.34	5	54.90	54.90	0	484	0.00%
2021/01/20	0	0.00	3	55.20	55.20	-3	482	-0.62%
2021/01/19	1	57.50	1	57.00	57.00	0	479	0.00%
2021/01/15	0	0.00	1	57.10	57.20	-1	475	-0.21%
2021/01/14	1	58.60	1	58.70	58.70	0	472	0.00%
2021/01/05	0	0.00	1	61.00	60.40	-1	451	-0.22%
2020/12/29	0	0.00	1	63.00	61.00	-1	437	-0.23%
2020/12/21	2	58.90	2	58.60	58.60	0	405	0.00%
2020/12/18	2	60.20	2	60.20	60.00	0	403	0.00%
2020/12/16	2	56.70	2	58.25	58.20	0	391	0.00%
2020/12/09	5	61.54	5	60.98	60.60	0	379	0.00%
2020/12/02	2	61.00	2	61.10	61.10	0	356	0.00%
2020/12/01	0	0.00	1	59.00	59.10	-1	348	-0.29%
2020/11/27	3	61.30	3	61.33	61.00	0	349	0.00%
2020/11/26	2	59.65	1	60.00	60.00	1	324	0.31%
2020/11/20	1	58.80	0	0.00	58.80	1	306	0.33%
2020/11/18	2	58.90	2	58.90	58.90	0	308	0.00%
2020/11/17	0	0.00	5	58.42	57.80	-5	305	-1.64%
2020/11/16	5	59.70	6	59.83	59.70	-1	307	-0.32%
2020/11/13	10	61.21	5	62.34	61.60	5	300	1.67%
2020/11/12	0	0.00	2	58.05	59.90	-2	241	-0.83%
2020/11/10	2	53.90	2	54.00	54.00	0	224	0.00%
2020/11/03	0	0.00	2	53.95	53.70	-2	234	-0.85%
2020/10/22	1	54.50	1	55.10	54.30	0	259	0.00%
2020/10/13	1	54.30	0	0.00	54.30	1	306	0.33%
2020/10/07	0	0.00	1	56.70	56.60	-1	315	-0.32%
2020/09/25	2	54.90	1	54.50	54.50	1	447	0.22%
2020/09/22	1	57.50	0	0.00	57.50	1	508	0.20%
2020/09/09	1	58.30	0	0.00	58.50	1	680	0.15%
2020/09/04	1	59.30	1	59.60	59.60	0	713	0.00%
2020/08/24	0	0.00	1	58.90	58.10	-1	803	-0.12%
2020/08/21	0	0.00	1	57.60	57.60	-1	807	-0.12%
2020/08/20	1	55.10	2	57.35	55.10	-1	819	-0.12%
2020/08/19	4	59.73	2	59.50	59.20	2	819	0.24%
2020/07/27	1	62.60	0	0.00	62.60	1	940	0.11%
2020/07/24	1	64.30	0	0.00	64.90	1	948	0.11%
2020/07/15	1	66.60	0	0.00	66.60	1	964	0.10%
2020/07/13	11	69.15	6	69.32	68.50	5	996	0.50%
2020/07/10	1	67.60	3	68.00	67.60	-2	1,040	-0.19%
2020/07/09	1	71.50	1	70.20	70.20	0	1,045	0.00%
2020/07/08	0	0.00	1	72.20	71.40	-1	1,038	-0.10%
2020/07/07	7	71.93	2	72.05	70.50	5	1,027	0.49%
2020/07/06	1	68.50	1	69.90	69.70	0	983	0.00%
2020/07/03	1	67.90	2	69.90	69.90	-1	969	-0.10%
2020/07/01	0	0.00	2	67.55	67.80	-2	952	-0.21%
2020/06/29	1	64.30	0	0.00	64.00	1	922	0.11%
2020/06/24	1	65.90	1	66.00	65.90	0	914	0.00%
2020/06/23	0	0.00	1	67.56	66.10	-1	910	-0.11%
2020/06/22	1	66.60	1	67.10	66.00	0	885	0.00%
2020/06/19	6	67.92	7	66.64	66.10	-1	885	-0.11%
2020/06/17	17	66.36	19	66.58	65.10	-2	861	-0.23%
2020/06/16	0	0.00	4	64.90	63.50	-4	805	-0.50%
2020/06/15	1	64.00	1	64.70	62.40	0	807	0.00%
2020/06/11	3	62.17	36	62.70	61.60	-33	837	-3.94%
2020/06/10	2	65.15	2	64.70	64.40	0	852	0.00%
2020/06/09	40	65.02	1	65.00	63.90	39	862	4.52%
2020/06/08	2	64.50	12	65.51	64.40	-10	879	-1.14%
2020/06/05	12	64.80	2	64.75	66.30	10	857	1.17%
2020/06/03	1	62.30	1	62.90	62.60	0	843	0.00%
2020/06/01	0	0.00	1	61.40	61.40	-1	829	-0.12%
2020/05/28	1	60.50	0	0.00	60.50	1	829	0.12%
2020/05/27	3	63.67	0	0.00	62.10	3	829	0.36%
2020/05/26	1	61.90	1	62.30	61.30	0	824	0.00%
2020/05/25	0	0.00	7	60.37	60.90	-7	821	-0.85%
2020/05/22	1	59.30	0	0.00	59.30	1	820	0.12%
2020/05/21	1	60.80	2	61.40	62.00	-1	820	-0.12%
2020/05/20	0	0.00	2	60.10	59.90	-2	843	-0.24%
2020/05/19	0	0.00	1	59.10	59.00	-1	850	-0.12%
2020/05/14	1	61.70	2	60.75	59.30	-1	862	-0.12%
2020/05/12	1	61.70	1	62.60	61.70	0	870	0.00%
2020/05/08	1	62.20	3	63.80	62.20	-2	866	-0.23%
2020/05/07	3	64.27	7	63.89	64.10	-4	854	-0.47%
2020/05/06	25	61.55	20	62.05	64.80	5	825	0.61%
2020/05/04	1	58.40	0	0.00	58.40	1	784	0.13%
2020/04/30	12	60.19	12	60.14	59.80	0	786	0.00%
2020/04/29	8	59.83	9	60.10	59.00	-1	790	-0.13%
2020/04/27	1	58.10	2	58.55	58.20	-1	795	-0.13%
2020/04/23	1	57.50	1	58.10	57.30	0	788	0.00%
2020/04/21	1	56.10	0	0.00	55.40	1	775	0.13%
2020/04/20	1	58.20	0	0.00	58.20	1	769	0.13%
2020/04/17	0	0.00	1	58.20	58.60	-1	765	-0.13%
2020/04/16	1	57.50	1	57.80	58.60	0	750	0.00%
2020/04/15	2	58.95	3	57.70	58.70	-1	743	-0.13%
2020/04/14	2	53.10	1	53.40	55.50	1	696	0.14%
2020/04/10	1	50.20	0	0.00	51.60	1	699	0.14%
2020/04/09	1	52.20	0	0.00	52.10	1	707	0.14%
2020/04/08	1	52.90	2	52.95	53.00	-1	717	-0.14%
2020/04/01	0	0.00	3	45.57	45.70	-3	865	-0.35%
2020/03/27	0	0.00	1	44.00	43.60	-1	982	-0.10%
2020/03/25	0	0.00	1	42.75	42.75	-1	1,018	-0.10%
2020/03/23	0	0.00	4	37.05	37.20	-4	1,026	-0.39%
2020/03/20	2	40.10	0	0.00	40.10	2	1,038	0.19%
2020/03/18	1	46.00	9	45.82	42.60	-8	1,069	-0.75%
2020/03/17	0	0.00	5	45.45	45.45	-5	1,140	-0.44%
2020/03/13	0	0.00	2	55.65	56.10	-2	1,089	-0.18%
2020/03/12	2	62.85	0	0.00	61.60	2	1,077	0.19%
2020/03/10	0	0.00	2	68.50	72.00	-2	1,072	-0.19%
2020/03/09	1	70.60	0	0.00	70.00	1	1,064	0.09%
2020/02/26	2	74.75	2	75.00	74.90	0	1,043	0.00%
2020/02/21	5	77.02	6	76.95	76.20	-1	1,057	-0.09%
2020/02/20	0	0.00	1	75.20	75.30	-1	1,032	-0.10%
2020/02/19	3	74.90	3	74.80	74.80	0	1,024	0.00%
2020/02/13	2	73.80	3	73.83	73.30	-1	1,019	-0.10%
2020/02/12	3	72.30	5	72.40	72.50	-2	1,019	-0.20%
2020/02/10	0	0.00	1	70.00	69.70	-1	1,031	-0.10%
2020/02/07	0	0.00	3	70.90	70.90	-3	1,036	-0.29%
2020/02/06	1	71.70	1	72.40	72.10	0	1,050	0.00%
2020/02/04	1	70.60	1	71.10	71.40	0	1,053	0.00%
2020/02/03	0	0.00	1	68.10	69.00	-1	1,058	-0.09%
2020/01/30	3	74.10	0	0.00	70.90	3	1,054	0.28%
2020/01/20	1	78.60	1	79.20	78.50	0	1,049	0.00%
2020/01/15	1	79.00	3	79.13	79.00	-2	1,074	-0.19%
2020/01/10	1	78.00	1	79.00	77.40	0	1,102	0.00%
2020/01/09	2	78.25	2	78.65	77.90	0	1,103	0.00%
2020/01/08	0	0.00	1	77.60	77.30	-1	1,100	-0.09%
2020/01/07	4	79.75	3	79.00	79.00	1	1,098	0.09%
2020/01/06	2	79.90	0	0.00	79.90	2	1,110	0.18%
2020/01/03	3	82.33	1	82.20	82.20	2	1,106	0.18%
2020/01/02	3	83.67	2	83.80	83.80	1	1,094	0.09%
2019/12/31	4	83.70	0	0.00	83.60	4	1,088	0.37%
2019/12/30	6	86.90	8	86.09	85.00	-2	1,083	-0.18%
2019/12/27	8	87.10	9	87.94	85.40	-1	1,050	-0.10%
2019/12/26	11	84.62	13	84.18	85.90	-2	939	-0.21%
2019/12/25	2	81.60	2	82.00	82.00	0	848	0.00%
2019/12/24	2	81.30	2	81.75	81.40	0	858	0.00%
2019/12/23	9	82.62	9	81.96	81.30	0	864	0.00%
2019/12/20	1	81.20	1	80.90	81.20	0	851	0.00%
2019/12/19	1	81.60	1	82.00	80.70	0	855	0.00%
2019/12/18	1	81.10	1	81.70	81.40	0	870	0.00%
2019/12/17	2	82.55	1	83.20	81.60	1	871	0.11%
2019/12/16	5	82.64	5	82.12	82.10	0	864	0.00%
2019/12/13	4	80.38	7	80.56	81.00	-3	841	-0.36%
2019/12/12	7	82.66	6	81.98	81.10	1	820	0.12%
2019/12/10	3	78.43	1	78.60	78.20	2	746	0.27%
2019/12/09	2	80.55	2	81.10	79.50	0	755	0.00%
2019/12/06	1	80.60	1	81.80	79.50	0	761	0.00%
2019/12/05	8	81.51	10	80.67	80.60	-2	763	-0.26%
2019/12/04	1	78.70	0	0.00	78.50	1	763	0.13%
2019/12/03	0	0.00	1	79.40	78.50	-1	784	-0.13%
2019/12/02	3	78.40	3	78.90	78.90	0	794	0.00%
2019/11/27	2	78.70	2	79.10	78.60	0	848	0.00%
2019/11/26	0	0.00	2	78.20	78.20	-2	864	-0.23%
2019/11/25	1	78.00	1	78.50	78.10	0	878	0.00%
2019/11/21	0	0.00	1	77.50	78.00	-1	890	-0.11%
2019/11/20	1	75.70	3	77.13	77.40	-2	884	-0.23%
2019/11/15	4	74.78	5	75.42	75.50	-1	931	-0.11%
2019/11/12	1	73.90	0	0.00	75.00	1	969	0.10%
2019/11/11	4	74.88	3	74.50	74.50	1	970	0.10%
2019/11/08	1	76.60	0	0.00	77.50	1	974	0.10%
2019/11/07	1	78.80	0	0.00	79.20	1	980	0.10%
2019/11/05	5	82.14	8	82.48	81.20	-3	1,018	-0.29%
2019/11/04	0	0.00	4	81.50	81.20	-4	1,032	-0.39%
2019/11/01	3	81.80	0	0.00	81.00	3	1,048	0.29%
2019/10/31	3	79.60	0	0.00	79.30	3	1,055	0.28%
2019/10/30	2	80.90	2	81.00	80.90	0	1,059	0.00%
2019/10/29	2	81.30	2	81.95	80.40	0	1,074	0.00%
2019/10/28	3	81.57	0	0.00	81.30	3	1,108	0.27%
2019/10/25	5	83.26	1	82.90	82.90	4	1,150	0.35%
2019/10/24	2	84.30	9	84.51	84.50	-7	1,163	-0.60%
2019/10/23	4	82.58	0	0.00	82.50	4	1,170	0.34%
2019/10/22	1	83.60	0	0.00	82.60	1	1,196	0.08%
2019/10/16	1	81.70	1	82.00	80.90	0	1,245	0.00%
2019/10/14	2	82.70	3	81.77	82.20	-1	1,329	-0.08%
2019/10/09	1	79.20	1	79.00	79.50	0	1,340	0.00%
2019/10/08	2	80.55	1	81.40	80.20	1	1,372	0.07%
2019/10/04	1	81.10	1	82.10	80.60	0	1,437	0.00%
2019/10/03	1	81.40	1	82.20	81.10	0	1,445	0.00%
2019/09/27	2	80.40	0	0.00	80.80	2	1,559	0.13%
2019/09/26	2	83.35	1	84.90	82.40	1	1,729	0.06%
2019/09/23	7	86.99	7	86.76	87.00	0	1,800	0.00%
2019/09/20	1	84.70	0	0.00	84.70	1	1,827	0.05%
2019/09/17	0	0.00	1	86.30	85.60	-1	1,841	-0.05%
2019/09/16	1	86.60	1	87.20	86.50	0	1,890	0.00%
2019/09/12	3	85.87	4	86.18	86.50	-1	1,928	-0.05%
2019/09/11	1	85.60	0	0.00	85.30	1	1,964	0.05%
2019/09/06	2	87.65	2	88.60	87.00	0	2,000	0.00%
2019/09/05	5	88.16	3	87.73	87.40	2	2,120	0.09%
2019/09/04	3	86.70	2	87.00	87.10	1	2,130	0.05%
2019/09/03	4	87.68	1	87.10	86.30	3	2,179	0.14%
2019/09/02	2	86.30	2	85.25	86.30	0	2,184	0.00%
2019/08/29	2	84.55	2	86.15	83.60	0	2,241	0.00%
2019/08/28	0	0.00	1	84.90	85.10	-1	2,308	-0.04%
2019/08/27	0	0.00	2	82.95	83.20	-2	2,330	-0.09%
2019/08/26	2	81.85	1	82.20	81.80	1	2,496	0.04%
2019/08/23	1	84.90	1	85.70	84.40	0	2,510	0.00%
2019/08/22	2	85.45	3	85.67	85.30	-1	2,522	-0.04%
2019/08/19	0	0.00	2	83.20	83.20	-2	2,567	-0.08%
2019/08/14	0	0.00	3	81.50	81.50	-3	2,640	-0.11%
2019/08/08	3	81.07	3	81.43	82.50	0	2,713	0.00%
2019/08/07	2	82.40	1	84.30	80.20	1	2,737	0.04%
2019/08/06	5	82.48	7	82.09	83.40	-2	2,789	-0.07%
2019/08/05	3	82.17	1	81.20	81.20	2	2,828	0.07%
2019/08/02	4	86.10	0	0.00	85.80	4	2,899	0.14%
2019/08/01	1	87.50	1	87.00	87.60	0	2,986	0.00%
2019/07/31	5	87.76	3	88.27	88.60	2	3,018	0.07%
2019/07/30	4	87.75	0	0.00	87.60	4	3,061	0.13%
2019/07/29	3	90.57	1	90.80	90.90	2	3,117	0.06%
2019/07/26	3	94.10	0	0.00	94.10	3	3,228	0.09%
2019/07/25	11	96.05	1	97.10	95.20	10	3,240	0.31%
2019/07/24	4	95.83	5	96.20	96.00	-1	3,256	-0.03%
2019/07/23	11	95.45	1	95.80	94.90	10	3,290	0.30%
2019/07/19	2	96.30	0	0.00	96.20	2	3,392	0.06%
2019/07/18	3	95.47	2	95.30	95.00	1	3,484	0.03%
2019/07/17	0	0.00	1	100.00	99.10	-1	3,520	-0.03%
2019/07/16	6	101.08	1	101.00	102.50	5	3,537	0.14%
2019/07/12	3	99.40	3	99.70	99.90	0	3,658	0.00%
2019/07/11	6	100.37	3	100.13	98.00	3	3,746	0.08%
2019/07/08	1	99.80	1	100.50	98.20	0	3,971	0.00%
2019/07/05	1	100.50	0	0.00	100.00	1	4,079	0.02%
2019/07/04	2	102.00	2	101.50	101.00	0	4,273	0.00%
2019/07/03	12	101.54	22	101.95	101.00	-10	4,250	-0.24%
2019/07/02	12	96.80	21	96.09	97.50	-9	4,181	-0.22%
2019/07/01	4	95.23	16	95.65	94.50	-12	4,230	-0.28%
2019/06/28	6	92.85	2	93.10	92.70	4	4,313	0.09%
2019/06/27	7	94.10	11	94.46	93.40	-4	4,701	-0.09%
2019/06/26	8	92.01	1	92.00	92.00	7	4,768	0.15%
2019/06/25	2	91.30	0	0.00	91.70	2	4,955	0.04%
2019/06/24	11	93.32	1	93.00	93.90	10	5,059	0.20%
2019/06/21	3	93.10	0	0.00	93.10	3	5,233	0.06%
2019/06/20	4	94.90	6	94.88	96.00	-2	5,360	-0.04%
2019/06/19	5	93.08	7	93.51	93.70	-2	5,531	-0.04%
2019/06/18	3	92.73	2	93.75	91.70	1	5,736	0.02%
2019/06/17	1	92.60	3	93.10	93.10	-2	6,079	-0.03%
2019/06/14	2	93.05	5	92.64	92.20	-3	6,285	-0.05%
2019/06/13	12	94.98	14	94.92	93.00	-2	6,533	-0.03%
2019/06/12	7	91.63	4	92.05	91.90	3	6,974	0.04%
2019/06/11	5	92.82	2	93.25	91.50	3	7,475	0.04%
2019/06/10	1	91.50	1	91.90	92.00	0	7,718	0.00%
2019/06/06	1	89.10	3	89.03	90.00	-2	7,860	-0.03%
2019/06/05	1	91.60	1	92.50	89.60	0	7,841	0.00%
2019/06/04	7	90.74	7	91.14	89.40	0	7,829	0.00%
2019/06/03	2	88.50	2	89.15	89.40	0	7,783	0.00%
2019/05/31	14	91.60	18	90.87	90.20	-4	7,800	-0.05%
2019/05/30	3	87.13	2	87.00	86.50	1	7,816	0.01%
2019/05/29	4	86.05	5	86.30	86.50	-1	7,830	-0.01%
2019/05/28	1	88.20	1	88.80	87.10	0	7,848	0.00%
2019/05/27	6	87.03	5	87.70	88.00	1	7,900	0.01%
2019/05/24	3	88.23	2	88.25	86.70	1	7,979	0.01%
2019/05/23	4	86.55	2	86.50	87.10	2	8,178	0.02%
2019/05/22	2	91.00	2	91.50	88.10	0	8,372	0.00%
2019/05/21	2	88.50	7	89.93	90.50	-5	8,408	-0.06%
2019/05/20	3	87.20	3	87.20	87.80	0	8,474	0.00%
2019/05/17	6	88.90	4	88.43	87.00	2	8,505	0.02%
2019/05/16	3	90.80	3	91.13	89.50	0	8,500	0.00%
2019/05/15	2	90.85	2	91.90	91.20	0	8,522	0.00%
2019/05/14	5	87.94	3	88.90	90.80	2	8,544	0.02%
2019/05/13	1	91.00	5	89.14	87.50	-4	8,491	-0.05%
2019/05/10	0	0.00	1	92.70	92.10	-1	8,443	-0.01%
2019/05/09	11	94.42	1	101.00	92.00	10	8,369	0.12%
2019/05/08	3	100.00	3	100.13	100.50	0	8,294	0.00%
2019/05/07	4	102.38	2	104.00	100.50	2	8,328	0.02%
2019/05/06	2	101.00	3	102.83	101.00	-1	8,296	-0.01%
2019/05/03	5	102.68	7	103.17	106.00	-2	8,246	-0.02%
2019/05/02	3	97.70	2	96.60	96.60	1	8,138	0.01%
2019/04/30	2	96.30	2	96.90	98.20	0	8,173	0.00%
2019/04/29	3	99.17	4	98.15	96.10	-1	8,280	-0.01%
2019/04/26	3	101.17	3	101.50	100.50	0	8,370	0.00%
2019/04/24	4	102.25	3	103.00	102.00	1	8,327	0.01%
2019/04/23	0	0.00	1	99.80	99.70	-1	8,246	-0.01%
2019/04/22	3	101.50	0	0.00	103.00	3	8,220	0.04%
2019/04/19	1	103.50	1	101.50	100.50	0	8,219	0.00%
2019/04/18	2	105.75	3	103.17	103.00	-1	8,186	-0.01%
2019/04/17	3	106.83	4	105.88	107.00	-1	8,114	-0.01%
2019/04/16	9	107.61	6	107.75	106.00	3	7,996	0.04%
2019/04/15	3	113.67	5	113.40	113.50	-2	7,859	-0.03%
2019/04/12	2	117.25	1	117.00	112.50	1	7,814	0.01%
2019/04/11	1	118.00	0	0.00	115.00	1	7,750	0.01%
2019/04/10	6	117.25	2.4	120.67	116.00	3.6	7,629	0.05%
2019/04/09	0	0.00	1	113.00	111.50	-1	7,397	-0.01%
2019/04/08	14	115.68	5	112.50	112.00	9	7,367	0.12%
2019/04/02	1.4	115.29	0	0.00	113.00	1.4	7,189	0.02%
2019/04/01	10	120.35	6	118.92	113.00	4	7,057	0.06%
2019/03/29	3	113.50	1	110.00	113.50	2	6,663	0.03%
2019/03/28	6	112.67	10	112.60	109.00	-4	6,621	-0.06%
2019/03/27	3	111.00	5	111.70	110.00	-2	6,447	-0.03%
2019/03/26	5	111.40	6	111.75	111.50	-1	6,348	-0.02%
2019/03/25	6	108.83	6	107.75	111.00	0	6,205	0.00%
2019/03/22	9	113.33	6	111.50	106.50	3	6,051	0.05%
2019/03/21	3	109.67	3	109.67	110.00	0	5,912	0.00%
2019/03/20	7	112.29	6	111.25	108.00	1	5,735	0.02%
2019/03/19	6	108.58	5	108.30	109.00	1	5,403	0.02%
2019/03/18	5	109.90	8	110.81	111.50	-3	5,199	-0.06%
2019/03/15	7	107.57	13	108.27	112.00	-6	4,965	-0.12%
2019/03/14	18	100.84	13	102.18	104.00	5	4,423	0.11%
2019/03/13	19	91.45	19	90.01	94.80	0	3,957	0.00%
2019/03/12	11	84.08	13	85.89	86.20	-2	3,691	-0.05%
2019/03/11	3	81.00	0	0.00	80.50	3	3,570	0.08%
2019/03/07	5	82.34	4	82.40	80.70	1	3,754	0.03%
2019/03/06	2	83.85	3	83.97	83.80	-1	3,867	-0.03%
2019/03/05	15	86.44	13	86.26	84.00	2	3,883	0.05%
2019/02/26	1	87.60	0	0.00	84.60	1	3,799	0.03%
2019/02/25	3	88.40	4	87.63	87.80	-1	3,946	-0.03%
2019/02/22	3	88.67	5	87.96	87.10	-2	3,894	-0.05%
2019/02/21	6	86.22	4	84.80	88.60	2	3,674	0.05%
2019/02/20	4	81.35	6	81.58	80.60	-2	3,469	-0.06%
2019/02/19	34	81.45	37	80.66	80.60	-3	3,443	-0.09%
2019/02/18	6	78.30	6	79.32	78.50	0	3,378	0.00%
2019/02/15	1	79.00	1	80.00	76.60	0	3,365	0.00%
2019/02/14	6	80.02	8	79.75	79.50	-2	3,384	-0.06%
2019/02/13	12	79.17	5	78.98	78.60	7	3,387	0.21%
2019/01/30	0	0.00	1	76.10	76.10	-1	3,611	-0.03%
2019/01/29	4	77.33	4	77.18	76.00	0	3,778	0.00%
2019/01/28	2	78.20	0	0.00	76.90	2	3,823	0.05%
2019/01/25	2	81.75	5	81.00	81.00	-3	3,895	-0.08%
2019/01/24	2	83.75	5	81.24	80.80	-3	3,963	-0.08%
2019/01/23	6	83.05	4	83.20	82.80	2	4,024	0.05%
2019/01/22	1	82.70	2	82.30	82.00	-1	4,070	-0.02%
2019/01/21	5	81.50	8	82.16	84.40	-3	4,091	-0.07%
2019/01/18	3	79.77	4	80.28	79.10	-1	4,078	-0.02%
2019/01/17	6	76.93	6	78.30	74.80	0	4,118	0.00%
2019/01/16	1	78.30	2	78.00	77.70	-1	4,172	-0.02%
2019/01/15	1	77.40	0	0.00	77.20	1	4,183	0.02%
2019/01/14	2	76.95	1	76.90	77.40	1	4,198	0.02%
2019/01/11	4	77.10	5	77.56	75.30	-1	4,223	-0.02%
2019/01/10	6	75.97	5	76.16	76.00	1	4,202	0.02%
2019/01/09	1	75.30	2	75.10	74.50	-1	4,199	-0.02%
2019/01/08	3	72.53	2	72.85	72.90	1	4,212	0.02%
2019/01/07	1	71.90	0	0.00	71.80	1	4,253	0.02%
2019/01/04	0	0.00	2	66.80	69.00	-2	4,311	-0.05%
2019/01/03	1	70.30	1	70.00	70.00	0	4,353	0.00%
2019/01/02	3	72.80	0	0.00	72.80	3	4,446	0.07%
2018/12/27	1	73.90	0	0.00	72.70	1	4,614	0.02%
2018/12/26	3	74.07	3	72.17	72.00	0	4,710	0.00%
2018/12/25	0	0.00	3	73.13	73.80	-3	4,850	-0.06%
2018/12/22	1	73.40	0	0.00	73.60	1	4,962	0.02%
2018/12/21	2	73.50	3	69.87	74.50	-1	5,173	-0.02%
2018/12/20	2	72.30	3	74.57	73.10	-1	5,203	-0.02%
2018/12/19	3	77.50	6	77.63	77.10	-3	5,247	-0.06%
2018/12/18	5	79.04	1	79.10	76.70	4	5,319	0.08%
2018/12/17	0	0.00	4	78.73	79.00	-4	5,365	-0.07%
2018/12/14	8	77.81	5	78.22	78.10	3	5,397	0.06%
2018/12/13	2	77.15	4	77.50	76.40	-2	5,375	-0.04%
2018/12/12	4	74.00	1	74.90	74.80	3	5,431	0.06%
2018/12/11	1	72.20	1	71.20	71.20	0	5,489	0.00%
2018/12/10	1	69.80	3	69.20	70.20	-2	5,668	-0.04%
2018/12/07	3	74.00	3	73.00	72.90	0	5,780	0.00%
2018/12/06	1	78.00	1	79.60	72.30	0	5,939	0.00%
2018/12/05	1	79.70	5	80.08	79.60	-4	6,149	-0.07%
2018/12/04	0	0.00	3	83.73	82.40	-3	6,228	-0.05%
2018/12/03	5	83.28	8	82.65	85.00	-3	6,234	-0.05%
2018/11/30	7	78.53	4	79.15	78.50	3	6,178	0.05%
2018/11/29	10	79.77	4	79.90	76.10	6	6,282	0.10%
2018/11/28	3	77.40	3	76.90	76.00	0	6,234	0.00%
2018/11/27	4	75.65	0	0.00	76.00	4	6,255	0.06%
2018/11/26	0	0.00	5	73.96	74.00	-5	6,356	-0.08%
2018/11/23	11	74.81	11	75.05	73.30	0	6,442	0.00%
2018/11/22	7	78.19	9	78.38	77.20	-2	6,430	-0.03%
2018/11/21	4	73.25	6	73.62	73.50	-2	6,318	-0.03%
2018/11/20	2	72.65	2	73.30	73.40	0	6,351	0.00%
2018/11/16	0	0.00	1	71.60	70.50	-1	6,522	-0.02%
2018/11/15	1	70.80	1	70.60	70.80	0	6,590	0.00%
2018/11/14	0	0.00	2	72.30	69.50	-2	6,826	-0.03%
2018/11/13	4	69.90	9	66.67	72.00	-5	6,956	-0.07%
2018/11/12	3	70.77	0	0.00	69.50	3	6,995	0.04%
2018/11/09	7	72.76	1	71.60	72.50	6	7,088	0.08%
2018/11/08	3	76.97	6	77.93	72.80	-3	7,161	-0.04%
2018/11/07	9	73.24	5	72.42	74.70	4	7,267	0.06%
2018/11/06	8	74.75	10	72.53	69.60	-2	7,287	-0.03%
2018/11/05	2	73.20	4	73.73	73.40	-2	7,441	-0.03%
2018/11/02	5	72.48	4	73.83	72.00	1	7,499	0.01%
2018/11/01	5	68.02	11	68.07	69.50	-6	7,554	-0.08%
2018/10/31	7	62.13	7	62.16	63.40	0	7,596	0.00%
2018/10/30	0	0.00	2	60.55	57.90	-2	7,697	-0.03%
2018/10/29	6	63.63	7	63.14	63.50	-1	7,837	-0.01%
2018/10/26	42	66.19	43	66.95	63.30	-1	8,206	-0.01%
2018/10/25	8	71.60	6	71.28	67.90	2	8,531	0.02%
2018/10/24	14	72.74	4	69.68	75.40	10	8,579	0.12%
2018/10/22	2	71.60	1	71.50	72.00	1	8,802	0.01%
2018/10/19	3	69.33	4	69.35	71.60	-1	8,932	-0.01%
2018/10/17	1	71.80	1	72.50	71.40	0	9,518	0.00%
2018/10/16	1	70.50	1	71.60	69.60	0	9,898	0.00%
2018/10/15	6	69.83	4	70.43	69.80	2	10,137	0.02%
2018/10/12	4	69.28	7	68.24	68.70	-3	10,230	-0.03%
2018/10/11	0	0.00	7	68.01	66.60	-7	10,222	-0.07%
2018/10/09	6	74.15	5	74.50	73.90	1	10,225	0.01%
2018/10/08	3	75.43	3	76.23	77.00	0	10,214	0.00%
2018/10/05	7	78.53	7	77.86	75.50	0	10,248	0.00%
2018/10/04	16	81.03	13	81.02	83.20	3	10,302	0.03%
2018/10/03	17	83.59	14	82.94	80.60	3	10,476	0.03%
2018/10/02	7	90.46	6	90.07	87.80	1	10,553	0.01%
2018/10/01	3	90.10	1	90.00	89.80	2	10,536	0.02%
2018/09/28	6	92.47	4	91.40	89.80	2	10,706	0.02%
2018/09/27	1	88.40	2	89.55	87.70	-1	10,688	-0.01%
2018/09/26	1	88.20	1	89.60	87.00	0	10,763	0.00%
2018/09/25	12	89.30	14	89.16	90.10	-2	10,814	-0.02%
2018/09/21	0	0.00	3	85.13	87.10	-3	10,870	-0.03%
2018/09/20	6	84.22	5	85.12	84.40	1	10,978	0.01%
2018/09/19	1	87.80	2	87.25	84.10	-1	11,146	-0.01%
2018/09/18	4	84.28	5	84.28	85.10	-1	11,141	-0.01%
2018/09/17	8	88.44	4	89.60	87.70	4	11,068	0.04%
2018/09/14	4	85.55	5	85.06	88.40	-1	11,037	-0.01%
2018/09/13	3	89.63	5	87.34	82.50	-2	10,923	-0.02%
2018/09/12	7	88.80	12	88.98	88.90	-5	10,862	-0.05%
2018/09/11	7	94.16	17	93.52	89.10	-10	10,730	-0.09%
2018/09/10	13	99.85	4	100.70	99.00	9	10,501	0.09%
2018/09/07	1	104.50	3	103.17	103.50	-2	10,436	-0.02%
2018/09/06	9	104.22	7	104.71	107.00	2	10,422	0.02%
2018/09/05	14	105.25	84	105.06	103.50	-70	10,416	-0.67%
2018/09/04	54	111.27	5	111.60	110.00	49	10,441	0.47%
2018/09/03	7	110.71	11	110.64	109.50	-4	10,495	-0.04%
2018/08/31	35	112.66	20	113.43	113.50	15	10,709	0.14%
2018/08/30	7	119.36	8	118.75	119.00	-1	10,743	-0.01%
2018/08/29	2	118.00	3	118.17	120.00	-1	10,788	-0.01%
2018/08/28	5	117.40	5	117.60	115.00	0	10,951	0.00%
2018/08/27	38	115.45	6	115.33	116.00	32	10,990	0.29%
2018/08/24	1	111.00	1	112.00	113.00	0	11,033	0.00%
2018/08/23	3	116.67	4	117.38	114.50	-1	11,185	-0.01%
2018/08/22	3	114.67	3	115.83	116.00	0	11,279	0.00%
2018/08/21	2	117.00	5	116.90	114.50	-3	11,317	-0.03%
2018/08/20	7	108.71	7	106.64	115.50	0	11,226	0.00%
2018/08/17	7	111.43	6	110.83	105.00	1	11,376	0.01%
2018/08/16	9	109.11	4	108.13	110.50	5	11,402	0.04%
2018/08/15	10	107.60	16	107.81	109.00	-6	11,320	-0.05%
2018/08/14	5	109.70	4	111.88	111.50	1	11,342	0.01%
2018/08/13	15	119.27	18	116.86	113.50	-3	11,345	-0.03%
2018/08/10	16	127.88	21	128.45	126.00	-5	11,420	-0.04%
2018/08/09	7	126.50	7	127.07	129.00	0	11,345	0.00%
2018/08/08	37	127.78	24	128.63	126.00	13	11,396	0.11%
2018/08/07	3	125.17	4	127.00	125.00	-1	11,266	-0.01%
2018/08/06	7	124.50	13	123.96	128.00	-6	11,337	-0.05%
2018/08/03	6	125.83	5	128.20	122.50	1	11,207	0.01%
2018/08/02	38	123.24	35	120.66	127.00	3	10,984	0.03%
2018/08/01	25	134.22	24	139.88	123.00	1	10,537	0.01%
2018/07/31	6	130.42	8	131.88	136.50	-2	10,083	-0.02%
2018/07/30	4	126.25	6	127.08	124.50	-2	9,853	-0.02%
2018/07/27	3	134.33	2.1	131.76	131.50	1	9,674	0.01%
2018/07/26	6	133.92	4	132.50	131.00	2	9,492	0.02%
2018/07/25	17	134.76	15	134.90	134.50	2	9,336	0.02%
2018/07/24	11	130.32	16.9	132.47	132.00	-5.9	9,032	-0.07%
2018/07/23	10	124.45	9	123.67	133.00	1	8,691	0.01%
2018/07/20	3	118.17	12	118.58	121.00	-9	8,312	-0.11%
2018/07/19	4	106.50	12	109.33	110.00	-8	8,035	-0.10%
2018/07/18	10	101.12	4	100.50	100.00	6	7,940	0.08%
2018/07/17	0	0.00	7	104.71	104.00	-7	7,919	-0.09%
2018/07/16	7.4	106.74	4	106.00	105.50	3.4	7,930	0.04%
2018/07/13	8	113.81	5	110.80	111.00	3	7,854	0.04%
2018/07/12	17	113.71	5	112.80	112.50	12	7,801	0.15%
2018/07/11	21	111.45	21	110.86	110.50	0	7,706	0.00%
2018/07/10	6	106.58	69	106.44	110.50	-63	7,546	-0.83%
2018/07/09	62	100.06	16	100.43	100.50	46	7,448	0.62%
2018/07/06	115	100.19	109	101.88	102.50	6	7,620	0.08%	大買/大賣/
2018/07/05	10	102.37	8	103.45	97.00	2	7,452	0.03%
2018/07/04	9	101.17	30	100.14	102.50	-21	7,272	-0.29%
2018/07/03	32	107.41	11	103.55	101.50	21	7,102	0.30%
2018/07/02	7	113.64	14	110.61	112.50	-7	6,998	-0.10%
2018/06/29	9	107.33	10	107.60	108.50	-1	6,864	-0.01%
2018/06/28	38	116.83	29	115.29	107.50	9	6,672	0.13%
2018/06/27	17.5	121.34	6	119.58	119.00	11.5	6,470	0.18%
2018/06/26	2	122.00	3	124.50	124.00	-1	6,504	-0.02%
2018/06/25	2	120.00	7	118.71	120.00	-5	6,484	-0.08%
2018/06/22	1.1	124.83	0	0.00	121.50	1.1	6,450	0.02%
2018/06/21	5	132.80	2	147.25	134.50	3	6,383	0.05%
2018/06/20	3	138.83	2	135.00	142.00	1	6,308	0.02%
2018/06/19	3	143.17	6	141.83	143.00	-3	6,265	-0.05%
2018/06/15	1	162.00	12	145.38	144.50	-11	6,276	-0.18%
2018/06/14	1	154.00	1	157.00	160.50	0	6,241	0.00%
2018/06/13	3	162.67	1	164.00	159.00	2	6,194	0.03%
2018/06/12	15	158.53	16	161.69	168.00	-1	6,126	-0.02%
2018/06/11	3	153.50	1	153.50	153.00	2	5,982	0.03%
2018/06/08	14	150.04	6	151.25	152.50	8	5,828	0.14%
2018/06/07	1	138.50	24	138.75	141.00	-23	5,542	-0.42%
2018/06/06	1	129.50	3	130.17	134.50	-2	5,367	-0.04%
2018/06/05	10	127.95	5	124.90	123.50	5	5,239	0.10%
2018/06/04	8	121.56	7	121.29	125.00	1	5,009	0.02%
2018/06/01	2	117.25	1	113.00	114.00	1	4,878	0.02%
2018/05/31	12	121.71	14	122.39	115.00	-2	4,758	-0.04%
2018/05/30	3	106.17	5	109.40	115.50	-2	4,525	-0.04%
2018/05/29	6	108.42	2	109.00	105.00	4	4,326	0.09%
2018/05/28	2	107.00	1	106.50	108.50	1	4,203	0.02%
2018/05/25	11	103.41	11	103.18	102.00	0	4,126	0.00%
2018/05/24	1	93.40	18	97.25	98.10	-17	3,815	-0.45%
2018/05/23	2	88.40	2	88.05	89.20	0	3,716	0.00%
2018/05/22	2	90.30	11	90.69	90.90	-9	3,664	-0.25%
2018/05/21	14	89.16	7	88.20	89.50	7	3,557	0.20%
2018/05/18	22	81.63	29	83.16	86.50	-7	3,371	-0.21%
2018/05/17	15	80.45	25	80.90	78.70	-10	3,142	-0.32%
2018/05/16	1	72.50	56	74.97	76.50	-55	2,915	-1.89%
2018/05/15	1	73.40	8	71.94	69.60	-7	2,781	-0.25%
2018/05/14	19	67.82	52	70.26	71.00	-33	2,777	-1.19%
2018/05/11	1	64.00	38	64.68	65.10	-37	2,619	-1.41%
2018/05/10	1	60.40	0	0.00	59.20	1	2,569	0.04%
2018/05/08	5	58.80	0	0.00	59.00	5	2,726	0.18%
2018/05/07	17	58.76	2	59.10	59.30	15	2,784	0.54%
2018/05/04	2	58.80	0	0.00	57.90	2	2,984	0.07%
2018/05/03	5	58.10	0	0.00	58.00	5	3,096	0.16%
2018/04/30	2	58.75	2	59.85	59.50	0	3,473	0.00%
2018/04/27	10	58.80	0	0.00	59.90	10	3,483	0.29%
2018/04/26	22	58.80	0	0.00	58.10	22	3,536	0.62%
2018/04/25	3	62.97	0	0.00	62.70	3	3,494	0.09%
2018/04/24	6	61.13	5	62.32	62.40	1	3,476	0.03%
2018/04/23	26	65.36	15	62.26	62.60	11	3,429	0.32%
2018/04/20	19	67.01	17	67.95	65.50	2	3,379	0.06%
2018/04/19	15	64.81	0	0.00	66.00	15	3,301	0.45%
2018/04/18	40	65.90	0	0.00	64.60	40	3,285	1.22%
2018/04/17	0	0.00	2	67.40	65.20	-2	3,240	-0.06%
2018/04/16	4	69.78	6	69.78	68.30	-2	3,167	-0.06%
2018/04/13	5	68.46	0	0.00	68.80	5	3,051	0.16%
2018/04/12	18	68.97	10	69.54	67.60	8	2,929	0.27%
2018/04/11	0	0.00	31	66.58	67.30	-31	2,688	-1.15%
2018/04/03	25	60.80	4	60.90	61.30	21	2,653	0.79%
2018/03/29	2	63.75	18	65.68	61.40	-16	2,640	-0.61%
2018/03/28	7	63.00	2	62.60	62.60	5	2,574	0.19%
2018/03/27	0	0.00	4	62.10	62.10	-4	2,554	-0.16%
2018/03/26	0	0.00	2	60.70	60.60	-2	2,532	-0.08%
2018/03/23	0	0.00	6	59.53	59.60	-6	2,529	-0.24%
2018/03/22	0	0.00	7	62.39	61.20	-7	2,518	-0.28%
2018/03/21	16	63.69	9	63.27	62.30	7	2,510	0.28%
2018/03/20	2	60.80	7	60.16	60.10	-5	2,465	-0.20%
2018/03/19	1	61.40	3	60.90	61.00	-2	2,484	-0.08%
2018/03/16	16	62.30	2	62.45	62.00	14	2,504	0.56%
2018/03/15	26	63.12	0	0.00	62.10	26	2,538	1.02%
2018/03/09	5	62.36	4	61.10	60.80	1	2,616	0.04%
2018/02/27	11	64.27	11	64.10	63.90	0	2,604	0.00%
2018/02/23	2	61.95	2	61.90	60.10	0	2,537	0.00%
2018/02/12	3	56.93	3	57.40	55.70	0	2,684	0.00%
2018/02/09	4	52.95	4	53.38	57.00	0	2,874	0.00%
2018/02/07	3	58.60	3	59.23	58.90	0	2,849	0.00%
2018/02/06	6	58.30	2	58.40	56.20	4	2,850	0.14%
2018/02/05	5	61.00	0	0.00	62.40	5	2,829	0.18%
2018/02/02	1	65.20	2	65.00	63.90	-1	2,885	-0.03%
2018/02/01	10	66.66	10	66.28	65.20	0	2,905	0.00%
2018/01/31	3	63.90	3	64.53	64.00	0	2,831	0.00%
2018/01/30	0	0.00	1	62.90	63.90	-1	2,848	-0.04%
2018/01/29	68	65.90	68	65.70	65.00	0	2,815	0.00%
2018/01/26	4	63.70	5	63.80	63.00	-1	2,670	-0.04%
2018/01/25	4	60.58	7	61.37	62.50	-3	2,600	-0.12%
2018/01/24	3	57.63	0	0.00	58.80	3	2,372	0.13%
2018/01/23	3	55.17	1	54.00	53.50	2	2,310	0.09%
2018/01/22	1	54.90	16	53.68	55.70	-15	2,337	-0.64%
2018/01/09	10	50.25	0	0.00	50.20	10	2,599	0.38%
2018/01/08	5	50.80	0	0.00	50.60	5	2,661	0.19%
2018/01/04	1	51.60	1	51.90	52.40	0	2,828	0.00%