揚明光 (3504)-華南永昌-基隆券商分點個股進出

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
55.9
漲跌
▼0.4
漲幅
-0.71%
成交量
217張
產業
上市光電類股▲0.54%
379人加入追蹤

立即追蹤
本地時間:13:30

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

揚明光 (3504)籌碼相關－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	1	56.00	55.90	-1	1,249	-0.08%
2024/04/17	0	0.00	1	55.90	56.30	-1	1,251	-0.08%
2024/04/16	3	54.50	1	54.40	54.80	2	1,253	0.16%
2024/04/15	0	0.00	1	56.50	56.20	-1	1,254	-0.08%
2024/04/12	1	57.30	0	0.00	57.20	1	1,267	0.08%
2024/04/11	1	57.60	0	0.00	57.30	1	1,268	0.08%
2024/04/03	1	58.60	0	0.00	58.60	1	1,373	0.07%
2024/04/02	1	58.40	0	0.00	58.40	1	1,376	0.07%
2024/04/01	2	59.45	0	0.00	59.70	2	1,398	0.14%
2024/03/29	1	59.20	1	60.00	59.30	0	1,418	0.00%
2024/03/28	2	59.65	0	0.00	59.30	2	1,426	0.14%
2024/03/26	1	59.60	1	61.00	59.60	0	1,424	0.00%
2024/03/22	1	60.60	1	60.80	60.80	0	1,419	0.00%
2024/03/21	2	60.45	0	0.00	60.30	2	1,426	0.14%
2024/03/20	0	0.00	1	61.70	61.00	-1	1,437	-0.07%
2024/03/14	1	59.60	0	0.00	59.50	1	1,526	0.07%
2024/03/13	5	59.80	0	0.00	59.50	5	1,526	0.33%
2024/03/11	0	0.00	1	60.80	61.10	-1	1,523	-0.07%
2024/03/08	1	62.20	0	0.00	60.80	1	1,524	0.07%
2024/03/07	2	65.20	1	66.40	63.00	1	1,516	0.07%
2024/03/06	1	64.50	5	65.40	64.50	-4	1,513	-0.26%
2024/03/05	3	65.27	0	0.00	65.20	3	1,512	0.20%
2024/03/01	2	65.70	0	0.00	65.70	2	1,513	0.13%
2024/02/29	0	0.00	1	66.20	65.90	-1	1,518	-0.07%
2024/02/27	2	65.00	0	0.00	64.90	2	1,520	0.13%
2024/02/26	2	64.81	2	64.00	65.20	0	1,537	0.00%
2024/02/23	3	70.03	1	69.40	69.60	2	1,528	0.13%
2024/02/22	2	72.25	2	72.50	71.40	0	1,620	0.00%
2024/02/20	4	72.23	19	71.85	71.50	-15	1,634	-0.92%
2024/02/19	17	72.04	5	73.68	74.00	12	1,602	0.75%
2024/02/16	1	69.40	0	0.00	70.80	1	1,502	0.07%
2024/02/15	3	69.63	0	0.00	68.80	3	1,484	0.20%
2024/02/02	4	70.70	3	70.90	71.90	1	1,443	0.07%
2024/02/01	3	69.07	5	68.94	68.70	-2	1,398	-0.14%
2024/01/31	0	0.00	5	70.22	69.80	-5	1,390	-0.36%
2024/01/30	1	69.20	0	0.00	69.30	1	1,377	0.07%
2024/01/29	5	70.64	1	70.20	69.60	4	1,373	0.29%
2024/01/26	1	70.50	1	69.90	69.90	0	1,349	0.00%
2024/01/25	6	71.32	8	70.38	69.90	-2	1,325	-0.15%
2024/01/24	7	74.27	15	73.65	71.90	-8	1,281	-0.62%
2024/01/23	19	71.06	6	71.08	70.80	13	1,095	1.19%
2024/01/22	11	69.61	5	69.52	70.00	6	1,006	0.60%
2024/01/19	1	64.10	2	65.50	66.70	-1	945	-0.11%
2024/01/18	1	64.10	0	0.00	64.10	1	932	0.11%
2024/01/12	1	66.10	1	66.10	66.10	0	930	0.00%
2024/01/09	0	0.00	1	65.30	64.70	-1	923	-0.11%
2024/01/08	0	0.00	1	67.80	65.60	-1	917	-0.11%
2024/01/05	1	66.60	0	0.00	66.90	1	903	0.11%
2024/01/04	2	67.35	6	67.88	66.50	-4	897	-0.45%
2024/01/03	3	66.90	0	0.00	66.90	3	886	0.34%
2024/01/02	9	70.39	11	70.57	68.70	-2	869	-0.23%
2023/12/29	1	67.90	1	67.30	67.60	0	787	0.00%
2023/12/28	1	67.50	1	67.30	67.30	0	780	0.00%
2023/12/27	2	68.60	1	68.10	68.20	1	772	0.13%
2023/12/26	0	0.00	8	67.66	68.60	-8	740	-1.08%
2023/12/25	2	64.75	5	65.70	65.00	-3	717	-0.42%
2023/12/22	1	64.10	0	0.00	64.10	1	710	0.14%
2023/12/21	0	0.00	2	63.65	64.50	-2	711	-0.28%
2023/12/20	1	63.60	1	64.50	63.80	0	709	0.00%
2023/12/19	1	63.10	0	0.00	63.40	1	713	0.14%
2023/12/18	1	63.30	0	0.00	64.00	1	712	0.14%
2023/12/15	10	66.24	1	66.00	65.00	9	704	1.28%
2023/12/14	6	67.40	4	67.85	66.90	2	690	0.29%
2023/12/13	5	66.92	10	67.65	66.70	-5	650	-0.77%
2023/12/12	3	66.10	4	66.15	65.20	-1	609	-0.16%
2023/12/11	3	65.23	0	0.00	64.90	3	592	0.51%
2023/12/08	1	65.70	0	0.00	65.60	1	594	0.17%
2023/12/06	3	66.00	3	66.37	65.80	0	594	0.00%
2023/12/04	2	66.80	1	66.20	66.20	1	588	0.17%
2023/12/01	0	0.00	1	67.50	67.00	-1	594	-0.17%
2023/11/30	1	66.60	1	67.00	66.60	0	616	0.00%
2023/11/29	4	67.45	1	68.50	67.20	3	615	0.49%
2023/11/24	1	67.60	2	67.60	67.60	-1	603	-0.17%
2023/11/22	3	68.63	2	69.20	68.80	1	570	0.18%
2023/11/21	9	68.93	8	68.18	68.70	1	526	0.19%
2023/11/20	0	0.00	25	68.35	68.40	-25	416	-6.00%
2023/11/16	0	0.00	1	60.70	61.20	-1	378	-0.26%
2023/11/15	0	0.00	2	59.60	60.00	-2	375	-0.53%
2023/11/08	0	0.00	1	59.20	58.70	-1	391	-0.26%
2023/11/06	1	58.70	1	59.00	59.00	0	406	0.00%
2023/11/03	2	56.85	0	0.00	57.20	2	403	0.50%
2023/10/31	2	55.85	2	56.65	55.00	0	406	0.00%
2023/10/24	2	57.30	0	0.00	57.30	2	433	0.46%
2023/10/20	1	56.70	1	58.50	57.20	0	445	0.00%
2023/10/19	1	58.80	0	0.00	59.30	1	459	0.22%
2023/10/17	0	0.00	1	60.70	60.00	-1	471	-0.21%
2023/09/19	20	64.80	0	0.00	63.80	20	717	2.79%
2023/09/07	0	0.00	1	64.50	64.50	-1	765	-0.13%
2023/09/05	1	65.20	0	0.00	66.70	1	781	0.13%
2023/08/25	3	61.70	0	0.00	61.20	3	1,010	0.30%
2023/08/24	1	62.30	0	0.00	61.60	1	1,041	0.10%
2023/08/22	1	62.70	2	63.90	62.20	-1	1,066	-0.09%
2023/08/16	0	0.00	2	63.10	64.00	-2	1,074	-0.19%
2023/08/10	0	0.00	2	63.70	63.70	-2	1,153	-0.17%
2023/08/07	0	0.00	1	67.10	68.40	-1	1,148	-0.09%
2023/08/04	1	67.80	0	0.00	67.80	1	1,150	0.09%
2023/08/02	1	68.00	0	0.00	66.50	1	1,150	0.09%
2023/08/01	0	0.00	1	68.00	68.00	-1	1,139	-0.09%
2023/07/31	2	66.60	2	67.55	67.70	0	1,139	0.00%
2023/07/28	0	0.00	1	69.70	69.50	-1	1,125	-0.09%
2023/07/27	1	70.90	5	70.68	70.30	-4	1,121	-0.36%
2023/07/26	0	0.00	4	69.50	69.50	-4	1,122	-0.36%
2023/07/24	2	72.05	0	0.00	70.00	2	1,120	0.18%
2023/07/21	1	74.20	0	0.00	73.20	1	1,117	0.09%
2023/07/20	0	0.00	1	75.40	74.30	-1	1,125	-0.09%
2023/07/19	1	76.10	2	75.50	75.20	-1	1,132	-0.09%
2023/07/17	1	73.90	1	74.20	74.50	0	1,133	0.00%
2023/07/13	1	75.70	1	75.20	74.70	0	1,154	0.00%
2023/07/12	1	76.40	0	0.00	75.60	1	1,173	0.09%
2023/07/11	2	77.30	0	0.00	77.30	2	1,173	0.17%
2023/07/10	6	81.27	5	79.74	78.10	1	1,163	0.09%
2023/07/07	1	77.10	1	78.80	78.00	0	1,101	0.00%
2023/07/06	4	80.28	0	0.00	79.20	4	1,093	0.37%
2023/07/05	5	80.60	5	79.80	79.10	0	1,084	0.00%
2023/06/27	11	78.19	0	0.00	77.20	11	1,112	0.99%
2023/06/15	0	0.00	1	78.20	78.00	-1	1,103	-0.09%
2023/06/14	2	80.05	0	0.00	79.50	2	1,091	0.18%
2023/06/12	2	80.20	0	0.00	80.10	2	1,088	0.18%
2023/06/09	1	81.60	0	0.00	81.10	1	1,089	0.09%
2023/06/08	0	0.00	3	80.67	80.10	-3	1,089	-0.28%
2023/06/07	1	82.10	1	81.50	81.30	0	1,097	0.00%
2023/06/06	3	82.27	0	0.00	81.30	3	1,112	0.27%
2023/06/05	1	87.30	4	88.50	87.00	-3	1,069	-0.28%
2023/06/02	0	0.00	1	86.90	86.50	-1	1,100	-0.09%
2023/06/01	8	86.41	8	87.94	86.20	0	1,218	0.00%
2023/05/31	3	83.67	0	0.00	83.10	3	1,192	0.25%
2023/05/29	0	0.00	1	83.00	81.70	-1	1,164	-0.09%
2023/05/17	1	81.60	3	79.67	80.80	-2	1,215	-0.16%
2023/05/12	0	0.00	6	74.22	76.00	-6	1,174	-0.51%
2023/05/03	1	76.50	0	0.00	76.60	1	1,352	0.07%
2023/04/25	1	78.10	0	0.00	76.00	1	1,389	0.07%
2023/04/21	1	80.90	1	78.80	78.50	0	1,373	0.00%
2023/04/20	2	81.70	0	0.00	80.60	2	1,366	0.15%
2023/04/19	2	84.65	0	0.00	84.00	2	1,354	0.15%
2023/04/18	1	86.90	0	0.00	86.70	1	1,349	0.07%
2023/04/07	0	0.00	1	89.30	88.40	-1	1,374	-0.07%
2023/03/30	0	0.00	1	88.80	88.30	-1	1,374	-0.07%
2023/03/29	1	86.60	0	0.00	86.60	1	1,341	0.07%
2023/03/27	1	87.20	0	0.00	87.70	1	1,362	0.07%
2023/03/24	1	87.00	0	0.00	87.00	1	1,382	0.07%
2023/03/23	0	0.00	1	86.70	87.50	-1	1,404	-0.07%
2023/03/17	1	85.00	11	85.07	84.50	-10	1,456	-0.69%
2023/03/16	11	84.20	3	84.93	84.40	8	1,473	0.54%
2023/03/15	0	0.00	1	86.60	86.00	-1	1,493	-0.07%
2023/03/14	0	0.00	1	87.00	86.40	-1	1,518	-0.07%
2023/03/13	2	85.35	1	83.50	86.80	1	1,539	0.06%
2023/03/09	0	0.00	1	88.60	88.60	-1	1,644	-0.06%
2023/03/07	2	90.95	18	91.31	90.70	-16	1,786	-0.90%
2023/03/06	45	90.14	29	90.27	91.40	16	1,701	0.94%
2023/03/03	2	86.60	1	86.70	85.80	1	1,584	0.06%
2023/03/02	1	83.20	0	0.00	84.10	1	1,622	0.06%
2023/02/23	5	85.10	5	84.40	84.40	0	1,735	0.00%
2023/02/22	41	84.83	40	84.20	84.20	1	1,793	0.06%
2023/02/21	27	85.59	27	87.00	87.60	0	1,967	0.00%
2023/02/16	1	83.50	0	0.00	83.50	1	2,151	0.05%
2023/02/15	0	0.00	2	82.40	82.30	-2	2,244	-0.09%
2023/02/10	0	0.00	1	87.20	85.50	-1	2,520	-0.04%
2023/02/08	0	0.00	1	88.00	87.10	-1	2,607	-0.04%
2023/02/07	5	88.00	0	0.00	87.40	5	2,721	0.18%
2023/02/03	3	88.50	4	88.68	88.30	-1	2,800	-0.04%
2023/02/02	4	90.23	2	90.65	89.90	2	2,833	0.07%
2023/01/31	7	85.26	6	85.83	85.70	1	2,754	0.04%
2023/01/30	0	0.00	1	83.50	83.10	-1	2,732	-0.04%
2023/01/13	1	81.90	3	80.67	81.70	-2	2,786	-0.07%
2023/01/12	3	82.00	0	0.00	81.40	3	2,789	0.11%
2023/01/11	1	83.80	0	0.00	83.10	1	2,809	0.04%
2023/01/10	0	0.00	8	82.40	82.40	-8	2,827	-0.28%
2023/01/09	0	0.00	1	85.40	83.20	-1	2,845	-0.04%
2023/01/06	8	84.10	3	82.97	84.40	5	2,872	0.17%
2023/01/05	2	83.40	2	83.85	83.50	0	2,894	0.00%
2023/01/04	3	79.40	3	81.30	81.70	0	2,893	0.00%
2023/01/03	0	0.00	1.2	76.59	78.50	-1.2	2,890	-0.04%
2022/12/29	1	75.00	0	0.00	76.30	1	2,932	0.03%
2022/12/28	0	0.00	2	76.15	75.90	-2	2,974	-0.07%
2022/12/21	0	0.00	3	76.90	76.40	-3	3,252	-0.09%
2022/12/20	4.1	78.18	2	76.70	76.00	2.1	3,309	0.06%
2022/12/19	0	79.40	1	79.80	79.10	-1	3,397	-0.03%
2022/12/16	2	80.75	10	80.30	80.20	-8	3,476	-0.23%
2022/12/15	1	83.40	15	82.81	82.90	-14	3,533	-0.40%
2022/12/14	2	83.05	0	0.00	82.80	2	3,563	0.06%
2022/12/13	2	84.65	0	0.00	82.30	2	3,591	0.06%
2022/12/09	0	0.00	1	87.20	85.70	-1	3,678	-0.03%
2022/12/07	4	87.55	0	0.00	86.40	4	3,919	0.10%
2022/12/06	1	92.10	1	91.40	89.20	0	3,986	0.00%
2022/12/05	0	0.00	2	92.90	92.40	-2	4,155	-0.05%
2022/12/02	7	94.47	1	95.00	93.50	6	4,317	0.14%
2022/12/01	4	93.35	3	93.40	92.70	1	4,479	0.02%
2022/11/30	5	94.44	6	93.75	93.20	-1	5,041	-0.02%
2022/11/29	1	90.80	0	0.00	91.40	1	5,082	0.02%
2022/11/28	0	0.00	2	90.85	90.70	-2	5,776	-0.03%
2022/11/25	11	89.33	10	90.72	89.30	1	6,040	0.02%
2022/11/24	4	90.88	6	90.93	90.30	-2	6,369	-0.03%
2022/11/23	4	90.95	1	90.50	89.60	3	6,451	0.05%
2022/11/21	1	92.60	2	91.40	90.70	-1	6,462	-0.02%
2022/11/18	0	0.00	4	92.60	92.70	-4	6,472	-0.06%
2022/11/17	8	94.13	7	94.10	93.40	1	6,465	0.02%
2022/11/16	3	89.20	2	89.00	90.80	1	6,363	0.02%
2022/11/15	2	92.80	2	91.80	91.10	0	6,365	0.00%
2022/11/14	2	90.60	2	90.90	93.40	0	6,388	0.00%
2022/11/11	2	91.25	0	0.00	90.10	2	6,465	0.03%
2022/11/10	2	92.95	4	91.65	90.30	-2	6,599	-0.03%
2022/11/09	1	85.90	1	86.20	87.30	0	6,549	0.00%
2022/11/08	6	86.05	0	0.00	84.20	6	6,632	0.09%
2022/11/07	4	83.95	3	84.13	83.60	1	6,695	0.01%
2022/11/04	0	0.00	1	84.00	84.00	-1	6,960	-0.01%
2022/11/03	4	82.83	6	81.75	83.60	-2	7,148	-0.03%
2022/11/02	4	79.15	7	79.80	79.60	-3	7,138	-0.04%
2022/11/01	2	74.95	1	74.80	75.60	1	7,246	0.01%
2022/10/31	6	74.95	7	74.83	74.30	-1	7,570	-0.01%
2022/10/28	1	70.40	1	70.70	69.90	0	8,134	0.00%
2022/10/27	1	73.40	0	0.00	73.40	1	8,544	0.01%
2022/10/24	2	73.60	3	74.17	72.70	-1	8,780	-0.01%
2022/10/21	4	72.33	4	71.68	71.20	0	8,924	0.00%
2022/10/20	2	74.05	3	74.43	73.80	-1	9,153	-0.01%
2022/10/19	3	77.67	4	76.85	75.80	-1	9,386	-0.01%
2022/10/18	6	76.88	5	76.98	76.70	1	9,489	0.01%
2022/10/17	2	73.65	2	75.00	77.30	0	9,862	0.00%
2022/10/14	2	77.35	3	78.67	77.30	-1	10,055	-0.01%
2022/10/13	4	77.30	3	74.83	74.30	1	10,176	0.01%
2022/10/12	4	78.33	3	78.40	79.00	1	10,400	0.01%
2022/10/11	4	80.65	2	79.20	79.40	2	10,525	0.02%
2022/10/07	1	87.20	1	87.20	86.00	0	10,988	0.00%
2022/10/06	2	88.25	4	88.50	87.60	-2	11,626	-0.02%
2022/10/05	0	0.00	1	89.50	87.20	-1	11,760	-0.01%
2022/10/04	1	86.80	0	0.00	88.60	1	11,954	0.01%
2022/10/03	0	0.00	1	85.00	85.30	-1	12,371	-0.01%
2022/09/30	3	84.67	8	83.98	86.70	-5	12,701	-0.04%
2022/09/29	7	86.96	3	86.93	85.70	4	12,801	0.03%
2022/09/28	0	0.00	1	87.32	86.80	-1	12,842	-0.01%
2022/09/27	2	94.05	1	93.40	93.50	1	12,884	0.01%
2022/09/26	11	97.17	11	97.37	93.00	0	12,863	0.00%
2022/09/23	1	106.00	2	101.00	101.00	-1	12,819	-0.01%
2022/09/22	1	104.00	1	105.50	107.00	0	12,765	0.00%
2022/09/21	0	0.00	1	105.50	105.50	-1	12,741	-0.01%
2022/09/20	24	102.50	25	103.46	103.00	-1	12,779	-0.01%
2022/09/19	6	102.92	3	102.50	102.00	3	12,889	0.02%
2022/09/16	3	103.17	2	103.25	105.00	1	12,902	0.01%
2022/09/15	4	107.88	5	105.90	104.00	-1	12,852	-0.01%
2022/09/14	7	102.07	5	102.60	107.00	2	12,746	0.02%
2022/09/13	6	106.50	2	106.25	104.00	4	12,603	0.03%
2022/09/12	6	106.92	6	106.92	107.00	0	12,537	0.00%
2022/09/08	6	106.08	5	103.30	103.00	1	12,372	0.01%
2022/09/07	38	104.97	36	104.93	104.50	2	12,251	0.02%
2022/09/06	17	114.97	16	116.69	106.50	1	12,153	0.01%
2022/09/05	8	109.75	6	112.58	109.00	2	11,556	0.02%
2022/09/02	51	113.70	53	114.43	114.00	-2	11,627	-0.02%
2022/09/01	16	109.44	24	103.81	110.50	-8	10,967	-0.07%
2022/08/31	8	101.88	3.1	101.16	100.50	4.9	10,677	0.05%
2022/08/30	2	95.25	5.2	97.02	98.60	-3.2	10,344	-0.03%
2022/08/29	1	88.50	1	89.30	89.70	0	10,179	0.00%
2022/08/26	2	94.30	2	94.15	94.60	0	10,138	0.00%
2022/08/25	3	93.50	1	93.10	92.50	2	10,067	0.02%
2022/08/24	5	92.26	1	94.00	92.50	4	10,039	0.04%
2022/08/23	3	92.73	5	93.72	92.30	-2	9,988	-0.02%
2022/08/22	5.3	95.85	2	96.50	95.10	3.3	9,894	0.03%
2022/08/19	1	99.50	2	102.00	99.50	-1	9,808	-0.01%
2022/08/18	6	100.97	0	0.00	100.00	6	9,686	0.06%
2022/08/17	12	102.13	14	101.26	102.50	-2	9,540	-0.02%
2022/08/16	2	99.95	2	99.80	97.70	0	9,312	0.00%
2022/08/15	2	95.55	18	96.46	98.40	-16	9,172	-0.17%
2022/08/12	7	97.87	5	98.00	97.70	2	9,051	0.02%
2022/08/11	11	99.82	46	101.10	99.70	-35	8,925	-0.39%
2022/08/10	84	99.74	79	99.42	99.00	5	8,635	0.06%
2022/08/09	107	96.83	110	96.99	97.00	-3	8,374	-0.04%	大買/大賣/
2022/08/08	104	96.98	109	97.93	98.00	-5	8,262	-0.06%	大買/大賣/
2022/08/05	115	101.16	105.1	100.69	100.00	9.9	8,076	0.12%	大買/大賣/
2022/08/04	102	97.21	102	98.35	100.50	0	7,732	0.00%	大買/大賣/
2022/08/03	72	96.93	76	97.74	96.50	-4	7,113	-0.06%
2022/08/02	3	92.90	5	93.24	93.00	-2	6,686	-0.03%
2022/08/01	0	0.00	3	93.77	93.20	-3	6,616	-0.05%
2022/07/29	20	94.02	51	92.94	94.00	-31	6,544	-0.47%
2022/07/28	18	90.80	8.2	91.38	91.90	9.8	6,424	0.15%
2022/07/27	69	90.40	54	90.29	92.00	15	6,259	0.24%
2022/07/26	19.2	89.42	2	87.40	87.20	17.2	6,006	0.29%
2022/07/25	7	96.33	2	96.35	96.80	5	5,768	0.09%
2022/07/22	19	97.68	14	98.64	95.50	5	5,647	0.09%
2022/07/21	7	95.28	8	95.26	95.80	-1	5,257	-0.02%
2022/07/20	7	95.84	7	95.30	94.20	0	5,045	0.00%
2022/07/19	27	96.54	19	96.51	94.80	8	4,900	0.16%
2022/07/18	10	95.64	12	95.44	94.80	-2	4,647	-0.04%
2022/07/15	60	96.95	44	96.14	96.20	16	4,480	0.36%
2022/07/14	21	92.50	20	92.17	94.20	1	3,982	0.03%
2022/07/13	22	88.21	18	89.54	92.70	4	3,320	0.12%
2022/07/12	13	87.22	18	86.71	84.30	-5	3,159	-0.16%
2022/07/11	16	86.81	9	88.18	87.90	7	2,919	0.24%
2022/07/08	1	81.20	13.2	85.77	86.30	-12.2	2,462	-0.50%
2022/07/07	9	73.43	21	75.12	78.50	-12	2,105	-0.57%
2022/07/06	9	73.51	4	72.75	71.40	5	1,957	0.26%
2022/07/05	18	73.00	13	71.85	74.40	5	1,861	0.27%
2022/07/04	5	69.24	6	69.33	70.60	-1	1,707	-0.06%
2022/07/01	2	68.90	2	70.35	68.40	0	1,676	0.00%
2022/06/30	1	69.50	1	70.70	68.70	0	1,610	0.00%
2022/06/29	13	72.40	6	72.17	72.40	7	1,578	0.44%
2022/06/28	18	73.89	32	72.90	74.40	-14	1,526	-0.92%
2022/06/27	29	72.04	28	72.05	73.50	1	1,437	0.07%
2022/06/24	1	66.10	2	67.45	68.00	-1	1,286	-0.08%
2022/06/23	0	0.00	10	61.50	62.40	-10	1,226	-0.82%
2022/06/22	2	60.90	0	0.00	60.70	2	1,259	0.16%
2022/06/21	0	0.00	1	62.60	63.30	-1	1,264	-0.08%
2022/06/17	3	65.03	2	64.90	64.20	1	1,238	0.08%
2022/06/16	23	69.18	19	70.97	67.80	4	1,211	0.33%
2022/06/15	4	70.70	4	72.05	70.70	0	1,146	0.00%
2022/06/14	16	69.09	10	69.31	68.90	6	1,031	0.58%
2022/06/13	27.2	72.45	15	72.38	71.50	12.2	996	1.22%
2022/06/10	2	69.30	5	69.06	71.90	-3	727	-0.41%
2022/06/09	0	0.00	2	65.50	65.40	-2	675	-0.30%
2022/06/08	2	66.60	3	66.97	65.60	-1	678	-0.15%
2022/06/07	2	66.05	4	66.10	65.30	-2	672	-0.30%
2022/06/06	2	65.60	4	66.40	65.80	-2	676	-0.30%
2022/06/02	3	65.33	0	0.00	64.90	3	690	0.43%
2022/05/31	2	64.55	0	0.00	65.20	2	725	0.28%
2022/05/09	3	62.00	0	0.00	60.70	3	945	0.32%
2022/05/06	0	0.00	1	64.80	64.90	-1	948	-0.11%
2022/05/05	1	67.80	1	67.20	67.70	0	961	0.00%
2022/05/04	1	66.90	0	0.00	65.80	1	981	0.10%
2022/04/27	0	0.00	1	66.30	66.00	-1	1,028	-0.10%
2022/04/21	6	71.47	5	71.50	71.30	1	1,096	0.09%
2022/04/18	0	0.00	1	70.80	70.80	-1	1,183	-0.08%
2022/04/07	1	76.20	0	0.00	73.60	1	1,271	0.08%
2022/04/06	1	76.40	0	0.00	76.60	1	1,262	0.08%
2022/03/30	1	78.90	2	79.50	79.60	-1	1,295	-0.08%
2022/03/28	1	76.30	0	0.00	77.30	1	1,356	0.07%
2022/03/25	19	81.23	0	0.00	78.00	19	1,391	1.37%
2022/03/23	1	80.40	1	79.80	79.90	0	1,352	0.00%
2022/03/21	0	0.00	13	80.92	79.10	-13	1,412	-0.92%
2022/03/17	0	0.00	1	79.10	79.90	-1	1,480	-0.07%
2022/03/15	1	77.60	0	0.00	76.00	1	1,544	0.06%
2022/03/08	0	0.00	1	79.90	77.30	-1	1,833	-0.05%
2022/03/07	9	80.17	0	0.00	78.40	9	1,844	0.49%
2022/03/04	7	85.46	0	0.00	84.20	7	1,873	0.37%
2022/03/03	1	88.40	17	88.82	87.60	-16	1,934	-0.83%
2022/03/02	2	83.65	2	84.00	84.50	0	1,948	0.00%
2022/03/01	1	82.50	1	85.20	85.70	0	2,003	0.00%
2022/02/25	4	84.10	2	83.80	84.40	2	2,056	0.10%
2022/02/24	13	82.85	0	0.00	81.80	13	2,111	0.62%
2022/02/23	1	86.40	0	0.00	86.10	1	2,173	0.05%
2022/02/14	1	91.70	0	0.00	91.10	1	3,562	0.03%
2022/02/11	0	0.00	1	95.50	95.80	-1	3,652	-0.03%
2022/02/10	1	94.90	0	0.00	94.50	1	3,891	0.03%
2022/02/08	0	0.00	1	95.20	96.00	-1	4,047	-0.02%
2022/01/26	0	0.00	1	91.20	90.90	-1	4,269	-0.02%
2022/01/25	1	93.20	0	0.00	92.40	1	4,733	0.02%
2022/01/24	0	0.00	6	94.00	95.00	-6	5,114	-0.12%
2022/01/21	1	96.30	0	0.00	95.70	1	5,398	0.02%
2022/01/20	1	100.00	1	98.70	98.70	0	5,701	0.00%
2022/01/14	2.1	99.33	0	0.00	99.30	2.1	7,533	0.03%
2022/01/12	1	102.50	1	103.00	101.50	0	8,153	0.00%
2022/01/11	1	104.00	3	102.50	104.00	-2	8,238	-0.02%
2022/01/07	4	112.13	0	0.00	108.00	4	8,565	0.05%
2021/12/27	0	0.00	1	122.50	122.00	-1	9,900	-0.01%
2021/12/23	1	121.00	2	121.50	120.50	-1	10,006	-0.01%
2021/12/22	4	123.63	5	122.20	123.00	-1	10,098	-0.01%
2021/12/21	3	120.67	3	121.17	118.00	0	10,331	0.00%
2021/12/20	1	120.50	2	120.00	119.50	-1	10,405	-0.01%
2021/12/17	2	118.00	12	118.58	119.50	-10	10,469	-0.10%
2021/12/16	1	122.50	0	0.00	122.00	1	10,644	0.01%
2021/12/15	5	117.70	5	119.30	120.00	0	10,704	0.00%
2021/12/14	3	114.83	0	0.00	114.50	3	10,686	0.03%
2021/12/13	2	122.50	1	122.50	122.50	1	10,672	0.01%
2021/12/10	4	126.50	4	128.50	125.00	0	10,695	0.00%
2021/12/06	14	128.46	14	129.29	129.00	0	10,831	0.00%
2021/12/03	3	130.00	3	135.00	129.00	0	10,841	0.00%
2021/12/02	0	0.00	1	126.50	123.00	-1	10,842	-0.01%
2021/12/01	1	123.00	1	125.50	125.50	0	10,958	0.00%
2021/11/30	5	123.20	2	124.00	124.50	3	11,025	0.03%
2021/11/29	1	121.50	14	119.89	120.50	-13	11,128	-0.12%
2021/11/26	10	123.30	4	127.13	120.50	6	11,412	0.05%
2021/11/25	1	128.00	1	132.00	127.00	0	11,529	0.00%
2021/11/23	10	133.60	13	134.27	131.50	-3	11,998	-0.03%
2021/11/22	19	136.79	19	140.11	136.50	0	12,312	0.00%
2021/11/19	9	143.61	9	147.89	140.00	0	12,403	0.00%
2021/11/18	28	146.30	11	143.55	140.50	17	12,142	0.14%
2021/11/17	11	145.36	10	140.25	146.00	1	11,811	0.01%
2021/11/16	14	134.68	10	137.20	133.00	4	11,601	0.03%
2021/11/15	7	137.93	4	137.50	136.50	3	11,555	0.03%
2021/11/12	4	134.88	3	135.17	135.50	1	11,433	0.01%
2021/11/11	2	130.50	2	131.50	130.00	0	11,328	0.00%
2021/11/10	18	133.86	18	132.33	133.50	0	11,322	0.00%
2021/11/09	4	134.75	6	137.83	131.50	-2	11,337	-0.02%
2021/11/08	2	132.50	1	133.50	133.00	1	11,167	0.01%
2021/11/05	4	132.00	4	133.25	132.00	0	11,161	0.00%
2021/11/04	2	135.00	0	0.00	131.50	2	11,251	0.02%
2021/11/03	7	134.71	8	137.06	134.50	-1	11,166	-0.01%
2021/11/02	75	149.42	76	148.84	136.00	-1	11,109	-0.01%
2021/11/01	7	137.29	4	144.00	144.00	3	10,651	0.03%
2021/10/29	2	133.00	2	132.00	131.00	0	10,290	0.00%
2021/10/28	18	135.31	22	138.23	130.00	-4	10,005	-0.04%
2021/10/27	6	136.83	1.1	138.39	134.50	4.9	9,699	0.05%
2021/10/26	16	141.28	17	136.23	134.50	-1	9,469	-0.01%
2021/10/25	17.1	138.57	18	139.03	137.00	-0.9	8,971	-0.01%
2021/10/22	16	131.59	16	127.19	134.00	0	8,461	0.00%
2021/10/21	16	120.09	15	120.80	122.00	1	7,869	0.01%
2021/10/20	19	121.11	23.1	115.07	118.00	-4.1	7,514	-0.05%
2021/10/19	1	109.50	4	110.00	112.00	-3	7,180	-0.04%
2021/10/18	4	109.50	5	111.20	112.00	-1	7,079	-0.01%
2021/10/15	121	108.22	119	109.55	112.00	2	6,992	0.03%	大買/大賣/
2021/10/14	5	117.10	0	0.00	109.50	5	6,722	0.07%
2021/10/13	0	0.00	7.2	120.11	121.50	-7.2	6,313	-0.11%
2021/10/12	15	115.60	13.2	112.87	110.50	1.8	5,951	0.03%
2021/10/08	32	111.52	32	110.81	109.00	0	5,702	0.00%
2021/10/07	0	0.00	1	106.50	109.50	-1	5,567	-0.02%
2021/10/06	0	0.00	2	101.75	99.90	-2	5,618	-0.04%
2021/10/05	9	99.97	10	100.68	106.00	-1	5,635	-0.02%
2021/10/04	1	106.00	1	108.50	102.50	0	5,575	0.00%
2021/10/01	14	108.50	9	107.22	106.00	5	5,494	0.09%
2021/09/30	11	108.23	16	107.59	112.00	-5	5,447	-0.09%
2021/09/29	4	107.50	3	106.00	107.00	1	5,394	0.02%
2021/09/28	6	115.25	3	116.83	114.50	3	5,326	0.06%
2021/09/27	11	111.73	12	107.13	110.50	-1	5,060	-0.02%
2021/09/24	3	106.33	3	105.67	105.00	0	4,970	0.00%
2021/09/23	5	106.10	4	105.00	105.00	1	4,911	0.02%
2021/09/22	0	0.00	2	102.50	106.50	-2	4,779	-0.04%
2021/09/17	2	97.30	3	97.20	97.10	-1	4,789	-0.02%
2021/09/16	1	98.70	1	99.60	97.00	0	4,817	0.00%
2021/09/15	1	102.50	1	102.00	98.00	0	4,784	0.00%
2021/09/14	7	104.21	0	0.00	101.50	7	4,744	0.15%
2021/09/13	8	105.75	15	103.33	106.00	-7	4,713	-0.15%
2021/09/10	17	102.62	16	105.34	103.50	1	4,656	0.02%
2021/09/09	3	107.33	1	109.00	109.00	2	4,558	0.04%
2021/09/08	3	109.83	2	112.50	107.50	1	4,446	0.02%
2021/09/07	1	110.00	1	112.50	112.50	0	4,405	0.00%
2021/09/06	19	115.05	19	112.63	119.00	0	4,258	0.00%
2021/09/02	18	116.89	18	114.36	116.00	0	4,009	0.00%
2021/09/01	12	117.79	10	116.60	114.00	2	3,853	0.05%
2021/08/31	17	114.00	17	113.41	121.00	0	3,494	0.00%
2021/08/30	6	116.00	5.5	116.98	115.00	0.5	3,323	0.02%
2021/08/27	6	112.25	3	115.50	119.00	3	2,995	0.10%
2021/08/26	1	113.50	7	115.93	116.50	-6	2,724	-0.22%
2021/08/25	1	100.00	2	104.00	106.00	-1	2,343	-0.04%
2021/08/24	0	0.00	1	96.50	96.50	-1	2,190	-0.05%
2021/08/20	1	87.60	7	86.59	86.20	-6	2,092	-0.29%
2021/08/17	27	88.05	27	87.88	85.80	0	1,996	0.00%
2021/08/16	2	85.85	0	0.00	87.50	2	1,954	0.10%
2021/08/13	2	93.80	4	90.20	93.00	-2	1,859	-0.11%
2021/08/11	2	94.15	3	94.23	94.60	-1	1,670	-0.06%
2021/08/09	2	94.75	2	93.55	93.30	0	1,432	0.00%
2021/08/06	0	0.00	2	92.30	94.00	-2	1,396	-0.14%
2021/07/30	0	0.00	2	84.50	84.20	-2	1,323	-0.15%
2021/07/20	2	79.00	1	78.30	78.90	1	1,376	0.07%
2021/07/14	3	83.00	1	85.50	82.10	2	1,500	0.13%
2021/06/29	13	90.06	15	91.30	89.60	-2	1,854	-0.11%
2021/06/28	6	88.60	11	89.23	90.90	-5	1,934	-0.26%
2021/06/25	5	87.00	3	86.60	87.80	2	1,971	0.10%
2021/06/24	0	0.00	5	80.00	79.90	-5	1,974	-0.25%
2021/06/23	0	0.00	1	78.00	77.80	-1	2,016	-0.05%
2021/06/22	5	76.20	0	0.00	75.80	5	2,091	0.24%
2021/06/18	0	0.00	1	77.20	77.20	-1	2,519	-0.04%
2021/06/15	1	79.00	0	0.00	79.00	1	2,767	0.04%
2021/06/11	0	0.00	1	76.50	76.50	-1	2,772	-0.04%
2021/06/09	1	77.00	5	77.10	75.70	-4	2,835	-0.14%
2021/06/02	1	76.30	2	76.20	76.30	-1	2,886	-0.03%
2021/06/01	0	0.00	1	79.20	76.50	-1	2,916	-0.03%
2021/05/31	5	75.00	0	0.00	74.80	5	2,893	0.17%
2021/05/26	0	0.00	1	75.00	74.00	-1	2,913	-0.03%
2021/05/25	1	73.80	0	0.00	73.20	1	2,917	0.03%
2021/05/24	0	0.00	3	74.00	76.00	-3	2,911	-0.10%
2021/05/20	4	69.45	1	69.10	68.40	3	3,034	0.10%
2021/05/19	0	0.00	1	69.60	70.40	-1	3,101	-0.03%
2021/05/18	0	0.00	1	69.00	69.30	-1	3,125	-0.03%
2021/05/14	1	70.60	1	67.40	67.40	0	3,119	0.00%
2021/05/12	1	71.60	0	0.00	70.00	1	3,182	0.03%
2021/05/11	1	75.30	0	0.00	71.80	1	3,155	0.03%
2021/05/07	0	0.00	1	78.90	80.60	-1	3,147	-0.03%
2021/05/06	1	74.50	0	0.00	75.20	1	3,118	0.03%
2021/04/23	1	85.80	0	0.00	86.20	1	2,953	0.03%
2021/04/21	2	90.60	1	91.20	89.50	1	2,892	0.03%
2021/04/20	0	0.00	1	91.60	91.60	-1	2,845	-0.04%
2021/04/16	0	0.00	5	90.20	89.40	-5	2,749	-0.18%
2021/04/14	5	79.00	0	0.00	83.00	5	2,660	0.19%
2021/04/13	1	87.00	1	86.00	85.50	0	2,604	0.00%
2021/04/12	2	87.00	1	91.90	85.50	1	2,574	0.04%
2021/04/09	5	91.90	4	90.45	87.70	1	2,535	0.04%
2021/04/08	2	94.85	4	92.00	90.10	-2	2,495	-0.08%
2021/04/07	1	90.50	0	0.00	92.60	1	2,394	0.04%
2021/04/01	4	92.20	7	92.20	89.60	-3	2,270	-0.13%
2021/03/31	5	86.16	5	87.16	87.30	0	2,131	0.00%
2021/03/30	0	0.00	1	85.20	84.00	-1	1,987	-0.05%
2021/03/29	2	80.60	1	79.50	80.00	1	1,842	0.05%
2021/03/26	6	78.40	6	76.70	79.80	0	1,793	0.00%
2021/03/25	0	0.00	1	76.50	77.30	-1	1,737	-0.06%
2021/03/24	12	81.53	12	81.47	81.40	0	1,664	0.00%
2021/03/23	11	86.96	6	89.15	82.70	5	1,556	0.32%
2021/03/22	1	90.00	1	91.70	91.70	0	1,235	0.00%
2021/03/19	6	81.15	82	83.14	83.40	-76	1,158	-6.56%
2021/03/18	0	0.00	3	74.90	75.90	-3	1,032	-0.29%
2021/03/17	0	0.00	2	68.65	69.00	-2	959	-0.21%
2021/03/16	1	70.00	3	69.03	68.20	-2	949	-0.21%
2021/03/15	1	65.60	0	0.00	65.80	1	894	0.11%
2021/03/10	0	0.00	3	66.87	65.70	-3	870	-0.34%
2021/03/08	3	62.57	2	63.80	62.70	1	841	0.12%
2021/03/05	2	65.15	1	64.80	62.50	1	836	0.12%
2021/03/03	2	63.50	0	0.00	63.10	2	826	0.24%
2021/02/26	1	66.20	0	0.00	64.90	1	818	0.12%
2021/02/25	9	66.41	9	65.88	65.20	0	802	0.00%
2021/02/24	2	66.85	2	69.65	66.80	0	791	0.00%
2021/02/23	10	67.81	8	68.85	68.00	2	768	0.26%
2021/02/22	5	69.92	7	67.74	70.90	-2	731	-0.27%
2021/02/19	3	62.47	6	64.30	65.70	-3	630	-0.48%
2021/02/18	0	0.00	1	60.00	59.80	-1	565	-0.18%
2021/02/17	2	55.95	0	0.00	55.00	2	542	0.37%
2021/02/04	1	59.20	31	58.95	59.10	-30	606	-4.95%
2021/02/03	12	58.88	4	59.35	59.60	8	567	1.41%
2021/02/01	1	53.70	1	53.10	53.10	0	509	0.00%
2021/01/28	1	53.80	1	53.30	53.30	0	484	0.00%
2021/01/22	1	55.00	0	0.00	54.90	1	484	0.21%
2021/01/18	1	56.60	0	0.00	56.60	1	477	0.21%
2021/01/15	1	57.10	0	0.00	57.20	1	475	0.21%
2021/01/12	2	57.50	1	57.10	57.00	1	468	0.21%
2021/01/08	1	58.10	0	0.00	58.20	1	462	0.22%
2020/12/18	0	0.00	2	60.30	60.00	-2	403	-0.50%
2020/12/14	1	57.80	0	0.00	57.80	1	384	0.26%
2020/12/03	3	60.63	2	60.90	60.30	1	360	0.28%
2020/12/02	1	61.10	0	0.00	61.10	1	356	0.28%
2020/12/01	0	0.00	2	59.00	59.10	-2	348	-0.57%
2020/11/30	0	0.00	1	60.50	59.70	-1	353	-0.28%
2020/11/26	1	60.60	0	0.00	60.00	1	324	0.31%
2020/11/25	0	0.00	50	59.40	59.00	-50	321	-15.55%
2020/11/23	0	0.00	20	60.00	59.30	-20	311	-6.42%
2020/11/20	0	0.00	1	58.50	58.80	-1	306	-0.33%
2020/11/19	1	58.70	1	59.50	58.60	0	307	0.00%
2020/11/16	11	60.07	16	60.78	59.70	-5	307	-1.62%
2020/11/13	28	61.34	3	61.30	61.60	25	300	8.33%
2020/11/12	0	0.00	8	59.40	59.90	-8	241	-3.31%
2020/11/10	0	0.00	2	54.70	54.00	-2	224	-0.89%
2020/10/28	2	51.50	0	0.00	51.80	2	241	0.83%
2020/10/12	5	55.10	0	0.00	55.10	5	310	1.61%
2020/09/28	1	54.90	2	55.15	55.10	-1	424	-0.24%
2020/09/24	1	55.60	0	0.00	55.30	1	465	0.21%
2020/09/15	0	0.00	1	59.30	59.70	-1	571	-0.18%
2020/09/10	3	57.97	3	58.80	57.80	0	667	0.00%
2020/09/09	3	58.17	0	0.00	58.50	3	680	0.44%
2020/09/08	0	0.00	1	59.50	59.40	-1	698	-0.14%
2020/08/26	0	0.00	1	59.30	59.30	-1	798	-0.13%
2020/08/21	0	0.00	2	57.60	57.60	-2	807	-0.25%
2020/08/20	4	55.85	0	0.00	55.10	4	819	0.49%
2020/08/18	1	59.60	0	0.00	59.50	1	820	0.12%
2020/08/10	0	0.00	1	61.00	61.00	-1	832	-0.12%
2020/08/06	0	0.00	1	63.50	62.60	-1	836	-0.12%
2020/08/04	0	0.00	1	63.10	63.10	-1	842	-0.12%
2020/07/28	4	61.30	4	61.80	60.20	0	940	0.00%
2020/07/27	2	63.40	1	62.80	62.60	1	940	0.11%
2020/07/24	1	65.50	0	0.00	64.90	1	948	0.11%
2020/07/23	1	67.00	0	0.00	67.00	1	947	0.11%
2020/07/17	1	65.50	0	0.00	65.30	1	956	0.10%
2020/07/16	1	66.30	1	67.10	66.60	0	961	0.00%
2020/07/15	1	66.20	0	0.00	66.60	1	964	0.10%
2020/07/13	0	0.00	1	69.10	68.50	-1	996	-0.10%
2020/07/09	0	0.00	2	70.95	70.20	-2	1,045	-0.19%
2020/07/08	4	71.90	0	0.00	71.40	4	1,038	0.39%
2020/07/07	2	70.05	2	70.65	70.50	0	1,027	0.00%
2020/07/06	2	69.60	0	0.00	69.70	2	983	0.20%
2020/07/01	2	67.70	4	67.78	67.80	-2	952	-0.21%
2020/06/30	0	0.00	1	66.10	65.60	-1	925	-0.11%
2020/06/19	0	0.00	4	66.50	66.10	-4	885	-0.45%
2020/06/18	7	65.03	6	65.30	65.70	1	868	0.12%
2020/06/17	30	68.00	34	65.34	65.10	-4	861	-0.46%
2020/06/16	0	0.00	1	63.40	63.50	-1	805	-0.12%
2020/06/12	3	60.50	0	0.00	61.10	3	811	0.37%
2020/06/11	0	0.00	1	63.50	61.60	-1	837	-0.12%
2020/06/10	1	65.20	1	65.00	64.40	0	852	0.00%
2020/06/09	1	65.00	2	65.00	63.90	-1	862	-0.12%
2020/06/08	1	64.60	0	0.00	64.40	1	879	0.11%
2020/06/05	1	63.50	0	0.00	66.30	1	857	0.12%
2020/06/03	1	62.80	1	62.60	62.60	0	843	0.00%
2020/06/02	1	61.00	1	62.20	61.50	0	837	0.00%
2020/05/27	1	63.90	2	62.75	62.10	-1	829	-0.12%
2020/05/26	1	61.60	1.2	62.02	61.30	-0.2	824	-0.02%
2020/05/21	0	0.00	1	61.70	62.00	-1	820	-0.12%
2020/05/19	1	58.80	0	0.00	59.00	1	850	0.12%
2020/05/18	1	58.00	0	0.00	58.00	1	860	0.12%
2020/05/12	1	63.00	1	61.70	61.70	0	870	0.00%
2020/05/11	1	62.50	1	62.60	62.60	0	869	0.00%
2020/05/08	1	62.50	0	0.00	62.20	1	866	0.12%
2020/05/07	2	64.25	1	64.10	64.10	1	854	0.12%
2020/05/06	1	62.50	1	63.80	64.80	0	825	0.00%
2020/05/05	0	0.00	1	59.50	59.00	-1	776	-0.13%
2020/05/04	1	58.40	1	58.20	58.40	0	784	0.00%
2020/04/30	0	0.00	4	59.93	59.80	-4	786	-0.51%
2020/04/29	1	60.70	2	59.65	59.00	-1	790	-0.13%
2020/04/23	1	57.20	0	0.00	57.30	1	788	0.13%
2020/04/22	1	57.40	0	0.00	57.20	1	786	0.13%
2020/04/20	0	0.00	1	57.80	58.20	-1	769	-0.13%
2020/04/17	5	59.32	3	58.30	58.60	2	765	0.26%
2020/04/16	53	57.64	52	58.56	58.60	1	750	0.13%
2020/04/15	70	59.04	1	58.20	58.70	69	743	9.28%
2020/04/14	0	0.00	6	54.53	55.50	-6	696	-0.86%
2020/04/13	2	51.15	3	51.57	50.50	-1	690	-0.14%
2020/04/10	1	50.70	1	51.70	51.60	0	699	0.00%
2020/04/09	1	53.30	0	0.00	52.10	1	707	0.14%
2020/04/08	0	0.00	1	53.00	53.00	-1	717	-0.14%
2020/04/07	4	51.88	4	53.28	51.80	0	725	0.00%
2020/04/06	0	0.00	1	46.60	50.20	-1	751	-0.13%
2020/03/31	0	0.00	2	44.85	45.40	-2	966	-0.21%
2020/03/27	1	44.20	1	43.60	43.60	0	982	0.00%
2020/03/25	1	41.20	1	42.75	42.75	0	1,018	0.00%
2020/03/24	1	39.65	0	0.00	38.95	1	1,019	0.10%
2020/03/18	1	45.60	1	46.10	42.60	0	1,069	0.00%
2020/03/17	1	45.45	1	46.90	45.45	0	1,140	0.00%
2020/03/16	7	52.73	1	55.20	50.50	6	1,110	0.54%
2020/03/12	2	65.50	0	0.00	61.60	2	1,077	0.19%
2020/03/11	3	70.07	1	68.40	68.40	2	1,055	0.19%
2020/03/10	2	68.10	5	70.16	72.00	-3	1,072	-0.28%
2020/02/27	0	0.00	3	73.70	71.20	-3	1,051	-0.29%
2020/02/26	0	0.00	1	74.80	74.90	-1	1,043	-0.10%
2020/02/25	1	74.00	1	74.40	74.40	0	1,041	0.00%
2020/02/24	2	74.45	0	0.00	74.70	2	1,053	0.19%
2020/02/21	4	77.03	2	76.60	76.20	2	1,057	0.19%
2020/02/20	0	0.00	2	75.30	75.30	-2	1,032	-0.19%
2020/02/19	2	74.10	2	74.30	74.80	0	1,024	0.00%
2020/02/18	0	0.00	1	73.20	73.20	-1	1,015	-0.10%
2020/02/17	1	71.90	0	0.00	72.30	1	1,014	0.10%
2020/02/13	4	73.28	4	73.60	73.30	0	1,019	0.00%
2020/02/12	1	72.10	2	72.70	72.50	-1	1,019	-0.10%
2020/02/10	1	68.00	1	69.30	69.70	0	1,031	0.00%
2020/02/07	0	0.00	1	70.90	70.90	-1	1,036	-0.10%
2020/02/05	5	72.02	1	73.00	71.30	4	1,051	0.38%
2020/01/31	1	70.00	1	71.40	71.30	0	1,051	0.00%
2020/01/20	1	78.50	6	78.87	78.50	-5	1,049	-0.48%
2020/01/15	1	79.00	9	79.02	79.00	-8	1,074	-0.74%
2020/01/14	2	78.90	1	79.00	78.80	1	1,074	0.09%
2020/01/10	1	77.70	0	0.00	77.40	1	1,102	0.09%
2020/01/09	1	78.40	1	77.90	77.90	0	1,103	0.00%
2020/01/07	2	80.40	2	79.35	79.00	0	1,098	0.00%
2020/01/06	1	82.00	3	80.10	79.90	-2	1,110	-0.18%
2020/01/03	1	82.20	0	0.00	82.20	1	1,106	0.09%
2020/01/02	2	84.35	5	83.70	83.80	-3	1,094	-0.27%
2019/12/31	1	85.10	3	84.10	83.60	-2	1,088	-0.18%
2019/12/30	16	84.99	14	86.11	85.00	2	1,083	0.18%
2019/12/27	6	86.70	6	87.28	85.40	0	1,050	0.00%
2019/12/26	4	84.65	11	84.90	85.90	-7	939	-0.74%
2019/12/25	2	81.70	3	82.00	82.00	-1	848	-0.12%
2019/12/24	1	81.70	2	81.40	81.40	-1	858	-0.12%
2019/12/23	8	83.68	2	84.15	81.30	6	864	0.69%
2019/12/20	2	81.25	3	80.93	81.20	-1	851	-0.12%
2019/12/19	3	81.80	1	80.80	80.70	2	855	0.23%
2019/12/18	2	81.40	0	0.00	81.40	2	870	0.23%
2019/12/17	5	82.12	1	81.60	81.60	4	871	0.46%
2019/12/16	6	82.02	1	82.10	82.10	5	864	0.58%
2019/12/13	8	80.18	9	80.97	81.00	-1	841	-0.12%
2019/12/12	4	83.05	2	83.90	81.10	2	820	0.24%
2019/12/11	0	0.00	1	78.30	78.30	-1	738	-0.14%
2019/12/09	1	79.90	1	79.50	79.50	0	755	0.00%
2019/12/06	1	80.90	1	80.20	79.50	0	761	0.00%
2019/12/05	11	81.14	3	81.13	80.60	8	763	1.05%
2019/12/04	0	0.00	1	78.50	78.50	-1	763	-0.13%
2019/12/03	0	0.00	1	79.20	78.50	-1	784	-0.13%
2019/12/02	0	0.00	4	77.63	78.90	-4	794	-0.50%
2019/11/29	1	78.80	1	78.30	77.60	0	825	0.00%
2019/11/26	1	78.50	1	78.20	78.20	0	864	0.00%
2019/11/25	1	78.10	0	0.00	78.10	1	878	0.11%
2019/11/22	1	78.60	1	78.00	77.70	0	884	0.00%
2019/11/20	1	76.20	4	76.30	77.40	-3	884	-0.34%
2019/11/19	0	0.00	8	76.01	76.00	-8	914	-0.87%
2019/11/18	0	0.00	1	74.90	75.30	-1	920	-0.11%
2019/11/15	1	74.80	1	75.20	75.50	0	931	0.00%
2019/11/13	1	74.00	1	74.20	74.80	0	960	0.00%
2019/11/12	1	74.80	1	75.00	75.00	0	969	0.00%
2019/11/11	2	74.70	0	0.00	74.50	2	970	0.21%
2019/11/08	0	0.00	1	77.40	77.50	-1	974	-0.10%
2019/11/07	1	80.00	1	79.20	79.20	0	980	0.00%
2019/11/05	2	81.40	1	81.20	81.20	1	1,018	0.10%
2019/11/04	1	80.90	1	81.20	81.20	0	1,032	0.00%
2019/11/01	1	79.50	1	81.00	81.00	0	1,048	0.00%
2019/10/31	2	79.55	0	0.00	79.30	2	1,055	0.19%
2019/10/30	1	81.40	1	80.90	80.90	0	1,059	0.00%
2019/10/29	1	80.10	7	80.27	80.40	-6	1,074	-0.56%
2019/10/28	1	82.30	1	81.30	81.30	0	1,108	0.00%
2019/10/25	1	83.80	6	83.48	82.90	-5	1,150	-0.43%
2019/10/24	1	83.10	3	84.10	84.50	-2	1,163	-0.17%
2019/10/22	6	82.73	1	82.60	82.60	5	1,196	0.42%
2019/10/21	2	82.55	3	82.90	82.80	-1	1,213	-0.08%
2019/10/18	2	82.85	2	82.80	82.20	0	1,230	0.00%
2019/10/17	1	81.00	3	81.47	81.70	-2	1,217	-0.16%
2019/10/16	1	80.60	0	0.00	80.90	1	1,245	0.08%
2019/10/15	1	82.50	0	0.00	81.30	1	1,283	0.08%
2019/10/14	1	80.90	3	81.87	82.20	-2	1,329	-0.15%
2019/10/09	2	79.30	0	0.00	79.50	2	1,340	0.15%
2019/10/04	1	81.80	1	80.60	80.60	0	1,437	0.00%
2019/10/03	2	81.45	0	0.00	81.10	2	1,445	0.14%
2019/10/01	3	81.83	1	82.30	82.30	2	1,505	0.13%
2019/09/27	3	80.60	0	0.00	80.80	3	1,559	0.19%
2019/09/26	3	83.93	3	82.67	82.40	0	1,729	0.00%
2019/09/25	3	84.43	0	0.00	84.40	3	1,757	0.17%
2019/09/23	5	87.40	2	87.15	87.00	3	1,800	0.17%
2019/09/20	1	85.00	0	0.00	84.70	1	1,827	0.05%
2019/09/19	0	0.00	1	85.70	86.00	-1	1,826	-0.05%
2019/09/18	0	0.00	5	86.00	86.50	-5	1,834	-0.27%
2019/09/16	2	86.70	2	86.50	86.50	0	1,890	0.00%
2019/09/12	0	0.00	4	85.98	86.50	-4	1,928	-0.21%
2019/09/11	0	0.00	2	84.00	85.30	-2	1,964	-0.10%
2019/09/10	0	0.00	2	84.10	83.90	-2	1,977	-0.10%
2019/09/06	2	87.15	1	88.90	87.00	1	2,000	0.05%
2019/09/05	0	0.00	1	88.50	87.40	-1	2,120	-0.05%
2019/09/04	3	86.07	3	87.27	87.10	0	2,130	0.00%
2019/09/03	4	88.08	4	87.38	86.30	0	2,179	0.00%
2019/09/02	1	84.40	1	86.30	86.30	0	2,184	0.00%
2019/08/30	2	84.65	1	85.40	84.60	1	2,210	0.05%
2019/08/29	5	85.06	1	83.80	83.60	4	2,241	0.18%
2019/08/27	10	83.00	4	83.18	83.20	6	2,330	0.26%
2019/08/26	0	0.00	5	82.24	81.80	-5	2,496	-0.20%
2019/08/23	1	85.90	0	0.00	84.40	1	2,510	0.04%
2019/08/22	1	85.20	2	85.55	85.30	-1	2,522	-0.04%
2019/08/20	0	0.00	5	83.90	84.00	-5	2,526	-0.20%
2019/08/19	2	83.60	1	83.20	83.20	1	2,567	0.04%
2019/08/16	1	82.90	2	82.70	82.60	-1	2,582	-0.04%
2019/08/15	2	81.95	0	0.00	82.00	2	2,606	0.08%
2019/08/14	0	0.00	1	82.10	81.50	-1	2,640	-0.04%
2019/08/13	2	80.75	4	81.00	81.00	-2	2,662	-0.08%
2019/08/12	3	82.30	0	0.00	82.60	3	2,694	0.11%
2019/08/08	1	82.20	4	81.63	82.50	-3	2,713	-0.11%
2019/08/06	4	83.40	6	81.62	83.40	-2	2,789	-0.07%
2019/08/05	2	83.25	2	83.85	81.20	0	2,828	0.00%
2019/08/01	1	87.20	1	87.70	87.60	0	2,986	0.00%
2019/07/31	4	87.60	2	88.60	88.60	2	3,018	0.07%
2019/07/30	7	88.90	2	87.60	87.60	5	3,061	0.16%
2019/07/29	10	91.26	3	90.90	90.90	7	3,117	0.22%
2019/07/26	2	94.70	0	0.00	94.10	2	3,228	0.06%
2019/07/24	3	95.90	4	95.98	96.00	-1	3,256	-0.03%
2019/07/23	1	95.60	1	94.90	94.90	0	3,290	0.00%
2019/07/22	0	0.00	2	94.35	94.10	-2	3,343	-0.06%
2019/07/19	1	96.00	0	0.00	96.20	1	3,392	0.03%
2019/07/18	5	97.56	4	95.15	95.00	1	3,484	0.03%
2019/07/17	7	101.17	6	100.78	99.10	1	3,520	0.03%
2019/07/16	0	0.00	8	101.31	102.50	-8	3,537	-0.23%
2019/07/15	4	100.88	6	100.37	99.70	-2	3,569	-0.06%
2019/07/12	12	99.18	12	99.54	99.90	0	3,658	0.00%
2019/07/11	7	100.64	8	98.53	98.00	-1	3,746	-0.03%
2019/07/10	4	97.80	3	98.73	98.00	1	3,848	0.03%
2019/07/08	1	99.80	0	0.00	98.20	1	3,971	0.03%
2019/07/05	6	101.58	28	101.34	100.00	-22	4,079	-0.54%
2019/07/04	13	101.08	84	101.09	101.00	-71	4,273	-1.66%
2019/07/03	5	101.50	15	102.30	101.00	-10	4,250	-0.24%
2019/07/02	3	94.70	7	96.09	97.50	-4	4,181	-0.10%
2019/07/01	5	95.36	4	94.65	94.50	1	4,230	0.02%
2019/06/28	0	0.00	1	92.40	92.70	-1	4,313	-0.02%
2019/06/27	2	93.90	2	94.10	93.40	0	4,701	0.00%
2019/06/25	1	91.80	30	91.60	91.70	-29	4,955	-0.59%
2019/06/24	0	0.00	1	93.50	93.90	-1	5,059	-0.02%
2019/06/21	23	96.21	1	96.80	93.10	22	5,233	0.42%
2019/06/20	17	95.41	5	95.20	96.00	12	5,360	0.22%
2019/06/19	5	93.62	8	93.83	93.70	-3	5,531	-0.05%
2019/06/18	1	93.10	1	94.20	91.70	0	5,736	0.00%
2019/06/17	1	93.00	0	0.00	93.10	1	6,079	0.02%
2019/06/14	9	92.71	10	93.08	92.20	-1	6,285	-0.02%
2019/06/13	5	94.30	7	94.80	93.00	-2	6,533	-0.03%
2019/06/12	11	91.95	11	91.88	91.90	0	6,974	0.00%
2019/06/11	2	92.90	4	92.38	91.50	-2	7,475	-0.03%
2019/06/10	24	91.97	3	92.20	92.00	21	7,718	0.27%
2019/06/06	0	0.00	1	88.90	90.00	-1	7,860	-0.01%
2019/06/05	14	90.01	13	91.18	89.60	1	7,841	0.01%
2019/06/04	11	91.42	12	91.21	89.40	-1	7,829	-0.01%
2019/06/03	14	88.81	10	88.94	89.40	4	7,783	0.05%
2019/05/31	46	91.17	54	92.44	90.20	-8	7,800	-0.10%
2019/05/29	1	86.20	2	87.00	86.50	-1	7,830	-0.01%
2019/05/28	1	88.00	0	0.00	87.10	1	7,848	0.01%
2019/05/27	3	87.77	3	86.97	88.00	0	7,900	0.00%
2019/05/24	0	0.00	2	88.65	86.70	-2	7,979	-0.03%
2019/05/23	3	85.53	2	86.20	87.10	1	8,178	0.01%
2019/05/22	5	90.42	2	91.35	88.10	3	8,372	0.04%
2019/05/21	2	87.90	5	89.56	90.50	-3	8,408	-0.04%
2019/05/20	0	0.00	5	88.00	87.80	-5	8,474	-0.06%
2019/05/17	4	88.18	2	88.70	87.00	2	8,505	0.02%
2019/05/16	7	90.94	9	90.57	89.50	-2	8,500	-0.02%
2019/05/15	9	92.28	4	91.58	91.20	5	8,522	0.06%
2019/05/14	6	88.65	6	89.33	90.80	0	8,544	0.00%
2019/05/13	4	90.23	2	87.75	87.50	2	8,491	0.02%
2019/05/10	10	93.33	9	94.09	92.10	1	8,443	0.01%
2019/05/09	20	95.82	4	98.85	92.00	16	8,369	0.19%
2019/05/08	8	99.51	8	100.40	100.50	0	8,294	0.00%
2019/05/07	11	101.77	3	102.33	100.50	8	8,328	0.10%
2019/05/06	9	102.61	6	102.67	101.00	3	8,296	0.04%
2019/05/03	1	104.00	19	103.13	106.00	-18	8,246	-0.22%
2019/05/02	5	97.60	3	97.63	96.60	2	8,138	0.02%
2019/04/30	4	96.38	2	96.25	98.20	2	8,173	0.02%
2019/04/29	10	98.96	13	99.38	96.10	-3	8,280	-0.04%
2019/04/26	12	100.84	9	101.67	100.50	3	8,370	0.04%
2019/04/25	14	100.61	12	101.28	102.00	2	8,373	0.02%
2019/04/24	9	103.56	17	103.44	102.00	-8	8,327	-0.10%
2019/04/23	9	100.46	4	100.05	99.70	5	8,246	0.06%
2019/04/22	3	101.83	8	101.94	103.00	-5	8,220	-0.06%
2019/04/19	13	101.77	5	100.90	100.50	8	8,219	0.10%
2019/04/18	61	105.70	9	105.06	103.00	52	8,186	0.64%
2019/04/17	79	105.92	3	105.50	107.00	76	8,114	0.94%
2019/04/16	16	106.84	9	106.39	106.00	7	7,996	0.09%
2019/04/15	9	113.11	12	113.38	113.50	-3	7,859	-0.04%
2019/04/12	8	115.13	5	116.50	112.50	3	7,814	0.04%
2019/04/11	47	118.74	6	117.67	115.00	41	7,750	0.53%
2019/04/10	34	117.93	50	119.70	116.00	-16	7,629	-0.21%
2019/04/09	1	114.00	1	113.00	111.50	0	7,397	0.00%
2019/04/08	10	113.90	6	115.08	112.00	4	7,367	0.05%
2019/04/03	3	112.67	12	113.71	112.00	-9	7,261	-0.12%
2019/04/02	18	115.06	12	114.71	113.00	6	7,189	0.08%
2019/04/01	25	117.42	38	117.92	113.00	-13	7,057	-0.18%
2019/03/29	21	111.17	13	110.92	113.50	8	6,663	0.12%
2019/03/28	17	110.50	12	112.71	109.00	5	6,621	0.08%
2019/03/27	21	111.40	11	111.95	110.00	10	6,447	0.16%
2019/03/26	5	112.80	20	112.13	111.50	-15	6,348	-0.24%
2019/03/25	19	107.13	14	108.46	111.00	5	6,205	0.08%
2019/03/22	5	110.00	10	110.15	106.50	-5	6,051	-0.08%
2019/03/21	9	109.33	11	108.23	110.00	-2	5,912	-0.03%
2019/03/20	19	111.18	65	113.42	108.00	-46	5,735	-0.80%
2019/03/19	45	108.32	36	108.90	109.00	9	5,403	0.17%
2019/03/18	61	110.45	25	110.60	111.50	36	5,199	0.69%
2019/03/15	95	106.34	74	107.97	112.00	21	4,965	0.42%
2019/03/14	29	100.72	27	103.21	104.00	2	4,423	0.05%
2019/03/13	71	87.62	105	90.12	94.80	-34	3,957	-0.86%	大賣/
2019/03/12	32	86.34	156	87.81	86.20	-124	3,691	-3.36%	大賣/鉅額交易
2019/03/11	3	81.73	4	80.93	80.50	-1	3,570	-0.03%
2019/03/08	21	80.63	21	80.95	81.20	0	3,698	0.00%
2019/03/07	7	82.49	3	81.47	80.70	4	3,754	0.11%
2019/03/06	13	83.75	10	83.92	83.80	3	3,867	0.08%
2019/03/05	27	85.92	8	86.69	84.00	19	3,883	0.49%
2019/03/04	7	84.34	2	84.20	83.00	5	3,747	0.13%
2019/02/27	36	83.34	3	83.40	83.80	33	3,749	0.88%
2019/02/26	80	87.11	19	87.30	84.60	61	3,799	1.61%
2019/02/25	15	87.11	2	87.55	87.80	13	3,946	0.33%
2019/02/22	26	87.07	2	87.35	87.10	24	3,894	0.62%
2019/02/21	3	88.60	12	85.56	88.60	-9	3,674	-0.24%
2019/02/20	5	80.64	2	81.25	80.60	3	3,469	0.09%
2019/02/19	4	80.48	14	81.59	80.60	-10	3,443	-0.29%
2019/02/18	4	78.23	2	80.05	78.50	2	3,378	0.06%
2019/02/15	10	76.93	11	79.15	76.60	-1	3,365	-0.03%
2019/02/14	13	79.52	10	79.68	79.50	3	3,384	0.09%
2019/02/13	4	77.85	3	78.73	78.60	1	3,387	0.03%
2019/02/12	0	0.00	1	76.60	76.60	-1	3,367	-0.03%
2019/02/11	1	76.10	0	0.00	76.00	1	3,457	0.03%
2019/01/30	0	0.00	2	76.10	76.10	-2	3,611	-0.06%
2019/01/29	5	76.36	5	77.12	76.00	0	3,778	0.00%
2019/01/28	5	77.36	0	0.00	76.90	5	3,823	0.13%
2019/01/25	5	81.08	1	82.40	81.00	4	3,895	0.10%
2019/01/24	9	81.90	8	83.33	80.80	1	3,963	0.03%
2019/01/23	2	83.60	6	83.60	82.80	-4	4,024	-0.10%
2019/01/22	3	82.47	6	82.80	82.00	-3	4,070	-0.07%
2019/01/21	3	80.33	2	83.10	84.40	1	4,091	0.02%
2019/01/18	10	79.96	14	77.48	79.10	-4	4,078	-0.10%
2019/01/17	7	79.04	6	77.98	74.80	1	4,118	0.02%
2019/01/16	1	78.20	1	77.30	77.70	0	4,172	0.00%
2019/01/14	4	76.50	4	77.38	77.40	0	4,198	0.00%
2019/01/11	6	77.50	6	77.38	75.30	0	4,223	0.00%
2019/01/10	0	0.00	1	76.60	76.00	-1	4,202	-0.02%
2019/01/09	4	75.40	2	74.75	74.50	2	4,199	0.05%
2019/01/08	1	73.00	1	72.80	72.90	0	4,212	0.00%
2019/01/07	3	71.37	2	72.20	71.80	1	4,253	0.02%
2019/01/04	1	68.20	0	0.00	69.00	1	4,311	0.02%
2019/01/03	1	73.10	2	71.60	70.00	-1	4,353	-0.02%
2019/01/02	2	74.00	2	73.45	72.80	0	4,446	0.00%
2018/12/28	2	72.85	2	73.20	73.20	0	4,500	0.00%
2018/12/27	2	74.40	1	74.80	72.70	1	4,614	0.02%
2018/12/26	5	74.06	1	73.80	72.00	4	4,710	0.08%
2018/12/25	0	0.00	1	74.00	73.80	-1	4,850	-0.02%
2018/12/24	2	74.50	1	74.70	76.00	1	4,928	0.02%
2018/12/21	2	70.90	3	71.63	74.50	-1	5,173	-0.02%
2018/12/20	2	74.05	2	76.25	73.10	0	5,203	0.00%
2018/12/19	1	76.80	2	77.35	77.10	-1	5,247	-0.02%
2018/12/18	2	79.30	1	76.70	76.70	1	5,319	0.02%
2018/12/17	13	78.28	14	77.74	79.00	-1	5,365	-0.02%
2018/12/14	11	77.87	12	78.13	78.10	-1	5,397	-0.02%
2018/12/13	2	77.05	3	76.63	76.40	-1	5,375	-0.02%
2018/12/10	1	69.00	1	69.00	70.20	0	5,668	0.00%
2018/12/07	10	73.00	10	73.89	72.90	0	5,780	0.00%
2018/12/06	3	73.40	7	73.71	72.30	-4	5,939	-0.07%
2018/12/05	6	79.88	3	79.83	79.60	3	6,149	0.05%
2018/12/04	5	83.72	2	82.25	82.40	3	6,228	0.05%
2018/12/03	23	83.21	22	84.86	85.00	1	6,234	0.02%
2018/11/30	14	77.99	15	76.71	78.50	-1	6,178	-0.02%
2018/11/29	18	76.79	18	78.50	76.10	0	6,282	0.00%
2018/11/28	9	76.27	3	76.27	76.00	6	6,234	0.10%
2018/11/27	1	74.30	3	75.90	76.00	-2	6,255	-0.03%
2018/11/26	18	74.09	17	73.65	74.00	1	6,356	0.02%
2018/11/23	3	74.80	1	74.80	73.30	2	6,442	0.03%
2018/11/22	6	79.47	9	77.81	77.20	-3	6,430	-0.05%
2018/11/21	1	73.10	8	74.83	73.50	-7	6,318	-0.11%
2018/11/20	2	71.70	2	72.85	73.40	0	6,351	0.00%
2018/11/19	6	71.93	4	71.68	72.00	2	6,423	0.03%
2018/11/16	7	72.11	5	71.66	70.50	2	6,522	0.03%
2018/11/15	3	70.03	4	68.75	70.80	-1	6,590	-0.02%
2018/11/14	4	71.05	1	72.70	69.50	3	6,826	0.04%
2018/11/13	11	67.80	12	66.85	72.00	-1	6,956	-0.01%
2018/11/12	6	70.08	2	70.10	69.50	4	6,995	0.06%
2018/11/09	3	71.50	4	72.45	72.50	-1	7,088	-0.01%
2018/11/08	10	74.36	12	75.53	72.80	-2	7,161	-0.03%
2018/11/07	18	72.25	25	72.16	74.70	-7	7,267	-0.10%
2018/11/06	21	72.95	12	73.88	69.60	9	7,287	0.12%
2018/11/05	1	72.60	3	73.73	73.40	-2	7,441	-0.03%
2018/11/02	5	71.54	10	73.25	72.00	-5	7,499	-0.07%
2018/11/01	9	64.11	8	66.48	69.50	1	7,554	0.01%
2018/10/31	0	0.00	11	62.55	63.40	-11	7,596	-0.14%
2018/10/30	8	60.46	0	0.00	57.90	8	7,697	0.10%
2018/10/29	5	62.98	7	63.89	63.50	-2	7,837	-0.03%
2018/10/26	6	67.33	6	68.15	63.30	0	8,206	0.00%
2018/10/25	12	70.18	4	68.43	67.90	8	8,531	0.09%
2018/10/24	1	68.40	48	70.49	75.40	-47	8,579	-0.55%
2018/10/23	2	69.40	0	0.00	68.60	2	8,644	0.02%
2018/10/22	3	71.83	2	72.05	72.00	1	8,802	0.01%
2018/10/19	4	68.15	2	67.20	71.60	2	8,932	0.02%
2018/10/18	0	0.00	3	70.33	69.90	-3	9,187	-0.03%
2018/10/17	41	71.98	1	72.50	71.40	40	9,518	0.42%
2018/10/16	5	71.02	3	71.00	69.60	2	9,898	0.02%
2018/10/15	0	0.00	1	70.50	69.80	-1	10,137	-0.01%
2018/10/12	1	67.50	2	67.60	68.70	-1	10,230	-0.01%
2018/10/11	6	67.23	4	67.43	66.60	2	10,222	0.02%
2018/10/09	4	75.70	4	72.95	73.90	0	10,225	0.00%
2018/10/08	3	76.40	3	75.47	77.00	0	10,214	0.00%
2018/10/05	4	79.50	10	76.54	75.50	-6	10,248	-0.06%
2018/10/04	1	81.00	2	81.10	83.20	-1	10,302	-0.01%
2018/10/03	16	81.24	15	85.56	80.60	1	10,476	0.01%
2018/10/02	13	89.38	2	90.70	87.80	11	10,553	0.10%
2018/10/01	13	89.92	13	90.28	89.80	0	10,536	0.00%
2018/09/28	23	92.20	23	90.17	89.80	0	10,706	0.00%
2018/09/27	38	89.72	38	88.09	87.70	0	10,688	0.00%
2018/09/26	7	87.57	13	89.05	87.00	-6	10,763	-0.06%
2018/09/25	3	89.33	0	0.00	90.10	3	10,814	0.03%
2018/09/21	2	85.85	1	86.00	87.10	1	10,870	0.01%
2018/09/20	0	0.00	1	84.50	84.40	-1	10,978	-0.01%
2018/09/18	9	85.74	11	84.90	85.10	-2	11,141	-0.02%
2018/09/17	2	88.95	1	88.10	87.70	1	11,068	0.01%
2018/09/14	3	85.70	1	83.80	88.40	2	11,037	0.02%
2018/09/13	12	90.74	8	87.13	82.50	4	10,923	0.04%
2018/09/12	2	89.50	2	89.55	88.90	0	10,862	0.00%
2018/09/11	5	92.46	8	91.49	89.10	-3	10,730	-0.03%
2018/09/10	0	0.00	2	103.00	99.00	-2	10,501	-0.02%
2018/09/07	1	103.00	0	0.00	103.50	1	10,436	0.01%
2018/09/06	1	104.00	3	104.33	107.00	-2	10,422	-0.02%
2018/09/05	8	103.63	7	107.14	103.50	1	10,416	0.01%
2018/09/04	15	108.87	15	109.87	110.00	0	10,441	0.00%
2018/08/31	2	112.25	1	113.50	113.50	1	10,709	0.01%
2018/08/30	2	119.75	2	119.75	119.00	0	10,743	0.00%
2018/08/29	5	120.00	6	116.08	120.00	-1	10,788	-0.01%
2018/08/28	1	114.50	1	118.50	115.00	0	10,951	0.00%
2018/08/27	8	116.44	10	114.55	116.00	-2	10,990	-0.02%
2018/08/24	7	112.50	10	113.50	113.00	-3	11,033	-0.03%
2018/08/23	14	115.50	14	114.11	114.50	0	11,185	0.00%
2018/08/22	7	115.86	8	114.88	116.00	-1	11,279	-0.01%
2018/08/21	17	117.88	11	118.82	114.50	6	11,317	0.05%
2018/08/20	10	109.90	18	108.92	115.50	-8	11,226	-0.07%
2018/08/17	5	111.00	5	110.20	105.00	0	11,376	0.00%
2018/08/16	13	106.12	12	108.71	110.50	1	11,402	0.01%
2018/08/15	2	106.75	5	107.40	109.00	-3	11,320	-0.03%
2018/08/14	30	109.12	24	110.15	111.50	6	11,342	0.05%
2018/08/13	14	118.04	14	120.89	113.50	0	11,345	0.00%
2018/08/10	27	129.69	23	129.24	126.00	4	11,420	0.04%
2018/08/09	4	125.50	4	125.63	129.00	0	11,345	0.00%
2018/08/08	23	127.28	20	126.43	126.00	3	11,396	0.03%
2018/08/07	5	125.90	1	126.50	125.00	4	11,266	0.04%
2018/08/06	3	128.00	8	122.13	128.00	-5	11,337	-0.04%
2018/08/03	8	125.19	12	127.04	122.50	-4	11,207	-0.04%
2018/08/02	33	123.41	44	121.15	127.00	-11	10,984	-0.10%
2018/08/01	37	138.08	28	132.55	123.00	9	10,537	0.09%
2018/07/31	16	128.44	11	130.73	136.50	5	10,083	0.05%
2018/07/30	20	126.70	28	125.20	124.50	-8	9,853	-0.08%
2018/07/27	8	133.94	8	132.69	131.50	0	9,674	0.00%
2018/07/26	6	134.58	3	133.33	131.00	3	9,492	0.03%
2018/07/25	13	134.04	15	134.80	134.50	-2	9,336	-0.02%
2018/07/24	10	130.60	4	132.63	132.00	6	9,032	0.07%
2018/07/23	13	122.85	10	123.80	133.00	3	8,691	0.03%
2018/07/20	23	117.33	26	118.85	121.00	-3	8,312	-0.04%
2018/07/19	6	105.33	9	109.22	110.00	-3	8,035	-0.04%
2018/07/18	4	102.13	5	101.30	100.00	-1	7,940	-0.01%
2018/07/17	7	105.00	6	105.75	104.00	1	7,919	0.01%
2018/07/16	7	108.00	13	107.19	105.50	-6	7,930	-0.08%
2018/07/13	12	112.08	9	113.61	111.00	3	7,854	0.04%
2018/07/12	20	113.15	10	112.75	112.50	10	7,801	0.13%
2018/07/11	3	112.17	0	0.00	110.50	3	7,706	0.04%
2018/07/10	16	108.59	10	109.50	110.50	6	7,546	0.08%
2018/07/09	2	100.50	2	103.00	100.50	0	7,448	0.00%
2018/07/06	17	102.81	25	101.64	102.50	-8	7,620	-0.10%
2018/07/05	14	102.70	7	105.07	97.00	7	7,452	0.09%
2018/07/04	4	102.13	8	102.00	102.50	-4	7,272	-0.05%
2018/07/03	8	104.25	10	110.50	101.50	-2	7,102	-0.03%
2018/07/02	10	111.95	12	110.71	112.50	-2	6,998	-0.03%
2018/06/29	18	107.64	36	109.36	108.50	-18	6,864	-0.26%
2018/06/28	45	117.69	19	112.42	107.50	26	6,672	0.39%
2018/06/27	1	120.00	0	0.00	119.00	1	6,470	0.02%
2018/06/26	0	0.00	2	121.75	124.00	-2	6,504	-0.03%
2018/06/25	0	0.00	2	116.75	120.00	-2	6,484	-0.03%
2018/06/22	4	122.63	2	130.00	121.50	2	6,450	0.03%
2018/06/21	2	142.00	2	141.25	134.50	0	6,383	0.00%
2018/06/20	2	143.50	6	142.50	142.00	-4	6,308	-0.06%
2018/06/19	2	142.75	2	144.25	143.00	0	6,265	0.00%
2018/06/15	3	147.67	2	162.00	144.50	1	6,276	0.02%
2018/06/14	0	0.00	5	158.50	160.50	-5	6,241	-0.08%
2018/06/13	1	159.00	1	161.00	159.00	0	6,194	0.00%
2018/06/12	9	164.11	10	161.75	168.00	-1	6,126	-0.02%
2018/06/11	12	152.46	8	152.63	153.00	4	5,982	0.07%
2018/06/08	18	148.78	9	151.39	152.50	9	5,828	0.15%
2018/06/07	13	138.31	16	137.88	141.00	-3	5,542	-0.05%
2018/06/06	8	130.81	10	130.55	134.50	-2	5,367	-0.04%
2018/06/05	21	128.88	12	127.63	123.50	9	5,239	0.17%
2018/06/04	2	118.00	9	122.94	125.00	-7	5,009	-0.14%
2018/06/01	8	115.63	9	117.67	114.00	-1	4,878	-0.02%
2018/05/31	17	122.44	11	122.41	115.00	6	4,758	0.13%
2018/05/30	8	107.06	12	107.50	115.50	-4	4,525	-0.09%
2018/05/29	4	109.13	32	105.41	105.00	-28	4,326	-0.65%
2018/05/28	17	108.18	18	105.39	108.50	-1	4,203	-0.02%
2018/05/25	7	102.71	12	104.13	102.00	-5	4,126	-0.12%
2018/05/24	31	97.86	8	97.40	98.10	23	3,815	0.60%
2018/05/23	1	89.20	1	89.20	89.20	0	3,716	0.00%
2018/05/22	20	89.99	20	90.04	90.90	0	3,664	0.00%
2018/05/21	5	88.48	2	90.00	89.50	3	3,557	0.08%
2018/05/18	8	80.85	11.1	82.22	86.50	-3.1	3,371	-0.09%
2018/05/17	9	80.68	13	80.51	78.70	-4	3,142	-0.13%
2018/05/16	21	75.35	23	72.75	76.50	-2	2,915	-0.07%
2018/05/15	1	71.00	0	0.00	69.60	1	2,781	0.04%
2018/05/14	16	68.27	5	69.08	71.00	11	2,777	0.40%
2018/05/11	2	64.10	5	61.48	65.10	-3	2,619	-0.11%
2018/05/10	2	59.95	1	59.50	59.20	1	2,569	0.04%
2018/05/09	3	59.80	2	59.00	59.00	1	2,681	0.04%
2018/05/08	1	59.00	10	58.82	59.00	-9	2,726	-0.33%
2018/05/07	2	58.75	2	59.40	59.30	0	2,784	0.00%
2018/05/03	2	58.55	2	57.85	58.00	0	3,096	0.00%
2018/04/30	1	58.50	1	59.70	59.50	0	3,473	0.00%
2018/04/27	1	59.60	1	58.70	59.90	0	3,483	0.00%
2018/04/25	1	63.30	1	62.70	62.70	0	3,494	0.00%
2018/04/24	2	62.60	2	61.85	62.40	0	3,476	0.00%
2018/04/23	7	63.96	8	64.23	62.60	-1	3,429	-0.03%
2018/04/20	6	67.42	4	65.83	65.50	2	3,379	0.06%
2018/04/19	3	65.17	2	65.60	66.00	1	3,301	0.03%
2018/04/18	2	65.40	2	65.55	64.60	0	3,285	0.00%
2018/04/17	3	66.00	2	68.10	65.20	1	3,240	0.03%
2018/04/16	3	69.93	2	70.35	68.30	1	3,167	0.03%
2018/04/13	18	67.44	11	68.10	68.80	7	3,051	0.23%
2018/04/12	7	69.27	14	71.30	67.60	-7	2,929	-0.24%
2018/04/10	2	61.75	1	61.20	61.20	1	2,661	0.04%
2018/04/03	0	0.00	1	61.30	61.30	-1	2,653	-0.04%
2018/03/30	4	60.95	3	61.90	60.60	1	2,650	0.04%
2018/03/29	5	65.30	6	64.80	61.40	-1	2,640	-0.04%
2018/03/27	1	62.00	1	62.10	62.10	0	2,554	0.00%
2018/03/20	1	61.00	1	60.20	60.10	0	2,465	0.00%
2018/03/19	2	61.65	9	61.10	61.00	-7	2,484	-0.28%
2018/03/16	6	61.97	6	62.70	62.00	0	2,504	0.00%
2018/03/15	7	63.20	1	63.40	62.10	6	2,538	0.24%
2018/03/13	2	61.70	2	61.95	61.40	0	2,564	0.00%
2018/03/12	3	60.87	3	61.03	60.90	0	2,591	0.00%
2018/03/09	1	61.70	2	62.00	60.80	-1	2,616	-0.04%
2018/03/08	0	0.00	1	59.70	59.60	-1	2,596	-0.04%
2018/03/07	0	0.00	1	59.60	59.60	-1	2,601	-0.04%
2018/03/06	2	60.80	1	60.00	60.00	1	2,612	0.04%
2018/03/05	1	62.90	1	59.90	59.90	0	2,616	0.00%
2018/03/01	8	63.06	7	63.03	63.10	1	2,609	0.04%
2018/02/27	1	64.50	1	64.20	63.90	0	2,604	0.00%
2018/02/26	2	61.00	3	61.07	61.00	-1	2,528	-0.04%
2018/02/23	3	61.47	1	60.80	60.10	2	2,537	0.08%
2018/02/22	2	59.80	3	59.73	59.80	-1	2,603	-0.04%
2018/02/12	2	56.80	2	56.15	55.70	0	2,684	0.00%
2018/02/09	2	53.35	1	55.40	57.00	1	2,874	0.03%
2018/02/08	1	56.40	1	56.90	56.10	0	2,860	0.00%
2018/02/07	9	59.16	8	59.19	58.90	1	2,849	0.04%
2018/02/06	1	58.90	1	56.20	56.20	0	2,850	0.00%
2018/02/05	0	0.00	3	61.37	62.40	-3	2,829	-0.11%
2018/02/01	5	65.96	7	65.93	65.20	-2	2,905	-0.07%
2018/01/31	2	64.00	1	63.90	64.00	1	2,831	0.04%
2018/01/30	6	63.18	6	64.27	63.90	0	2,848	0.00%
2018/01/29	11	65.17	9	65.87	65.00	2	2,815	0.07%
2018/01/26	8	63.15	9	62.53	63.00	-1	2,670	-0.04%
2018/01/25	4	62.50	5	59.70	62.50	-1	2,600	-0.04%
2018/01/24	0	0.00	3	58.00	58.80	-3	2,372	-0.13%
2018/01/23	1	54.00	0	0.00	53.50	1	2,310	0.04%
2018/01/22	1	55.70	1	54.80	55.70	0	2,337	0.00%
2018/01/19	0	0.00	2	51.15	51.50	-2	2,332	-0.09%
2018/01/15	1	49.95	2	50.00	49.95	-1	2,426	-0.04%
2018/01/12	2	51.30	0	0.00	50.30	2	2,472	0.08%
2018/01/10	0	0.00	1	49.80	49.75	-1	2,540	-0.04%
2018/01/08	0	0.00	1	51.10	50.60	-1	2,661	-0.04%
2018/01/05	4	52.20	3	52.80	52.00	1	2,775	0.04%
2018/01/04	1	52.30	2	52.35	52.40	-1	2,828	-0.04%
2018/01/03	2	51.25	0	0.00	50.60	2	2,832	0.07%